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
2026-10-12 0 14.15 14.06 14.15 14.04 14.68 1,410,000 20,055,580 14.224 14.15 14.06 14.15 14.04 14.68 1,410,000 14.224 -1.05%
2026-10-09 0 14.30 14.25 14.30 13.86 14.58 2,967,096 41,909,265 14.125 14.30 14.25 14.30 13.86 14.58 2,967,096 14.125 -1.52%
2026-10-08 0 14.52 14.52 14.55 14.51 15.15 3,685,200 54,918,124 14.902 14.52 14.52 14.55 14.51 15.15 3,685,200 14.902 -0.27%
2026-10-07 0 14.56 14.51 14.60 14.16 14.62 102,000 1,469,040 14.402 14.56 14.51 14.60 14.16 14.62 102,000 14.402 0.00%
2026-10-06 0 14.56 14.52 14.57 14.50 14.71 368,000 5,357,540 14.559 14.56 14.52 14.57 14.50 14.71 368,000 14.559 0.14%
2026-10-05 0 14.54 14.50 14.55 14.38 15.00 198,265 2,874,522 14.498 14.54 14.50 14.55 14.38 15.00 198,265 14.498 -0.41%
2026-10-02 0 14.60 14.45 14.70 14.11 14.60 282,600 4,055,168 14.349 14.60 14.45 14.70 14.11 14.60 282,600 14.349 -1.15%
2026-09-30 0 14.77 14.77 14.78 14.58 15.08 1,206,000 17,921,360 14.860 14.77 14.77 14.78 14.58 15.08 1,206,000 14.860 0.75%
2026-09-29 0 14.66 14.66 14.75 14.36 14.83 1,646,000 24,102,800 14.643 14.66 14.66 14.75 14.36 14.83 1,646,000 14.643 -0.95%
2026-09-28 0 14.80 14.74 14.75 14.67 15.32 2,672,000 39,932,440 14.945 14.80 14.74 14.75 14.67 15.32 2,672,000 14.945 0.27%
2026-09-25 0 14.76 14.70 14.99 14.30 14.87 500,000 7,281,860 14.564 14.76 14.70 14.99 14.30 14.87 500,000 14.564 -0.34%
2026-09-24 0 14.81 14.81 14.84 14.61 15.09 2,397,600 35,598,676 14.848 14.81 14.81 14.84 14.61 15.09 2,397,600 14.848 -0.54%
2026-09-23 0 14.89 14.88 14.91 14.84 15.97 2,842,000 43,028,420 15.140 14.89 14.88 14.91 14.84 15.97 2,842,000 15.140 -4.37%
2026-09-22 0 15.57 15.57 15.64 15.22 16.09 5,926,000 91,967,860 15.519 15.57 15.57 15.64 15.22 16.09 5,926,000 15.519 -1.83%
2026-09-21 0 15.86 15.86 15.88 15.24 16.23 10,942,110 174,061,364 15.907 15.86 15.86 15.88 15.24 16.23 10,942,110 15.907 4.07%
2026-09-18 0 15.24 15.13 15.24 14.28 15.56 6,009,800 91,132,288 15.164 15.24 15.13 15.24 14.28 15.56 6,009,800 15.164 5.25%
2026-09-17 0 14.48 14.48 14.54 14.19 14.80 2,214,609 32,138,799 14.512 14.48 14.48 14.54 14.19 14.80 2,214,609 14.512 1.94%
2026-09-16 0 14.32 14.32 14.34 14.20 14.90 2,267,009 32,704,133 14.426 14.20 14.20 14.22 14.09 14.78 2,285,458 14.310 -2.05%
2026-09-15 0 14.62 14.62 14.73 14.27 15.25 4,775,200 70,846,200 14.836 14.50 14.50 14.61 14.15 15.13 4,814,060 14.717 1.18%
2026-09-14 0 14.45 14.50 14.55 14.28 15.53 5,383,805 79,379,880 14.744 14.33 14.38 14.43 14.16 15.40 5,427,618 14.625 -3.79%
2026-09-11 0 15.02 15.02 15.24 14.70 15.30 7,736,397 116,383,180 15.044 14.90 14.90 15.12 14.58 15.18 7,799,356 14.922 -0.66%
2026-09-10 0 15.12 15.11 15.18 14.63 15.40 11,282,800 170,925,924 15.149 15.00 14.99 15.06 14.51 15.28 11,374,619 15.027 2.16%
2026-09-09 0 14.80 14.79 14.80 13.70 14.99 11,474,460 166,677,415 14.526 14.68 14.67 14.68 13.59 14.87 11,567,839 14.409 6.25%
2026-09-08 0 13.93 13.93 14.03 13.41 14.19 6,673,200 93,056,088 13.945 13.82 13.82 13.92 13.30 14.08 6,727,506 13.832 2.96%
2026-09-07 0 13.53 13.53 13.54 13.19 13.63 3,608,000 48,542,720 13.454 13.42 13.42 13.43 13.08 13.52 3,637,362 13.346 1.35%
2026-09-04 0 13.35 13.35 13.36 12.60 13.49 8,834,456 116,926,651 13.235 13.24 13.24 13.25 12.50 13.38 8,906,351 13.128 5.95%
2026-09-03 0 12.60 12.59 12.66 12.30 12.87 3,461,075 43,893,838 12.682 12.50 12.49 12.56 12.20 12.77 3,489,241 12.580 2.36%
2026-09-02 0 12.31 12.31 12.40 12.14 12.51 2,092,000 25,795,820 12.331 12.21 12.21 12.30 12.04 12.41 2,109,025 12.231 -0.49%
2026-09-01 0 12.37 12.37 12.41 12.35 12.58 1,751,982 21,823,818 12.457 12.27 12.27 12.31 12.25 12.48 1,766,240 12.356 -0.96%
2026-08-31 0 12.49 12.49 12.52 12.36 12.80 1,288,000 16,073,600 12.480 12.39 12.39 12.42 12.26 12.70 1,298,482 12.379 -1.42%
2026-08-28 0 12.67 12.67 12.70 12.35 12.72 1,779,800 22,391,820 12.581 12.57 12.57 12.60 12.25 12.62 1,794,284 12.480 1.36%
2026-08-27 0 12.50 12.50 12.54 12.24 12.58 1,687,000 20,979,150 12.436 12.40 12.40 12.44 12.14 12.48 1,700,729 12.335 1.54%
2026-08-26 0 12.31 12.30 12.32 12.26 12.58 1,560,000 19,358,100 12.409 12.21 12.20 12.22 12.16 12.48 1,572,695 12.309 -0.57%
2026-08-25 0 12.38 12.38 12.40 12.20 12.52 1,839,000 22,740,840 12.366 12.28 12.28 12.30 12.10 12.42 1,853,966 12.266 0.81%
2026-08-24 0 12.28 12.27 12.28 12.13 12.38 1,948,600 23,836,804 12.233 12.18 12.17 12.18 12.03 12.28 1,964,458 12.134 0.66%
2026-08-21 0 12.20 12.20 12.21 11.83 12.20 2,481,900 29,985,934 12.082 12.10 12.10 12.11 11.73 12.10 2,502,098 11.984 2.61%
2026-08-20 0 11.89 11.89 11.91 11.87 12.14 1,542,600 18,488,730 11.985 11.79 11.79 11.81 11.77 12.04 1,555,154 11.889 -0.50%
2026-08-19 0 11.95 11.91 11.95 11.75 12.08 1,962,000 23,248,380 11.849 11.85 11.81 11.85 11.66 11.98 1,977,967 11.754 -1.08%
2026-08-18 0 12.08 12.04 12.08 11.90 12.28 1,986,000 23,899,080 12.034 11.98 11.94 11.98 11.80 12.18 2,002,162 11.937 -0.74%
2026-08-17 0 12.17 12.17 12.20 11.88 12.28 2,354,000 28,623,300 12.159 12.07 12.07 12.10 11.78 12.18 2,373,157 12.061 1.76%
2026-08-14 0 11.96 11.91 11.96 11.73 12.12 2,186,000 26,209,998 11.990 11.86 11.81 11.86 11.64 12.02 2,203,790 11.893 1.36%
2026-08-13 0 11.80 11.78 11.80 11.73 12.09 2,494,600 29,741,110 11.922 11.70 11.68 11.70 11.64 11.99 2,514,901 11.826 -0.51%
2026-08-12 0 11.86 11.86 11.87 11.72 11.90 1,716,000 20,308,800 11.835 11.76 11.76 11.77 11.63 11.80 1,729,965 11.739 0.51%
2026-08-11 0 11.80 11.80 11.81 11.78 12.20 2,366,000 28,169,100 11.906 11.70 11.70 11.71 11.68 12.10 2,385,254 11.810 -3.12%
2026-08-10 0 12.18 12.17 12.18 11.70 12.18 3,942,000 47,375,840 12.018 12.08 12.07 12.08 11.61 12.08 3,974,080 11.921 3.22%
2026-08-07 0 11.80 11.80 11.85 11.72 12.06 3,104,000 36,671,780 11.814 11.70 11.70 11.75 11.63 11.96 3,129,260 11.719 -1.26%
2026-08-06 0 11.95 11.90 11.93 11.80 12.19 2,274,000 27,114,000 11.923 11.85 11.80 11.83 11.70 12.09 2,292,506 11.827 -1.40%
2026-08-05 0 12.12 12.12 12.14 11.87 12.22 1,848,000 22,366,260 12.103 12.02 12.02 12.04 11.77 12.12 1,863,039 12.005 1.51%
2026-08-04 0 11.94 11.92 11.97 11.82 12.02 1,204,000 14,315,220 11.890 11.84 11.82 11.87 11.72 11.92 1,213,798 11.794 -0.67%
2026-08-03 0 12.02 12.00 12.02 11.75 12.08 1,026,000 12,216,680 11.907 11.92 11.90 11.92 11.66 11.98 1,034,350 11.811 -0.33%
2026-07-31 0 12.06 12.06 12.09 11.90 12.15 2,262,600 27,311,814 12.071 11.96 11.96 11.99 11.80 12.05 2,281,013 11.974 1.43%
2026-07-30 0 11.89 11.86 11.90 11.70 12.15 1,386,000 16,486,100 11.895 11.79 11.76 11.80 11.61 12.05 1,397,279 11.799 -1.74%
2026-07-29 0 12.10 12.10 12.11 11.22 12.12 5,510,600 65,023,488 11.800 12.00 12.00 12.01 11.13 12.02 5,555,445 11.704 7.46%
2026-07-28 0 11.26 11.26 11.28 11.21 11.57 2,440,000 27,714,960 11.359 11.17 11.17 11.19 11.12 11.48 2,459,857 11.267 -2.76%
2026-07-27 0 11.58 11.54 11.58 11.20 11.70 2,392,000 27,508,540 11.500 11.49 11.45 11.49 11.11 11.61 2,411,466 11.407 1.05%
2026-07-24 0 11.46 11.46 11.52 11.32 11.87 3,664,100 42,651,085 11.640 11.37 11.37 11.43 11.23 11.77 3,693,918 11.546 -2.55%
2026-07-23 0 11.76 11.68 11.76 11.33 11.76 3,504,000 40,687,040 11.612 11.67 11.59 11.67 11.24 11.67 3,532,515 11.518 3.52%
2026-07-22 0 11.36 11.34 11.36 11.04 11.45 3,124,008 35,254,882 11.285 11.27 11.25 11.27 10.95 11.36 3,149,431 11.194 1.43%
2026-07-21 0 11.20 11.17 11.20 11.02 11.21 3,276,000 36,452,440 11.127 11.11 11.08 11.11 10.93 11.12 3,302,660 11.037 1.17%
2026-07-20 0 11.07 11.04 11.07 10.99 11.33 3,838,000 42,565,760 11.091 10.98 10.95 10.98 10.90 11.24 3,869,234 11.001 0.36%
2026-07-17 0 11.03 11.02 11.04 10.90 11.52 2,984,000 33,310,480 11.163 10.94 10.93 10.95 10.81 11.43 3,008,284 11.073 -4.50%
2026-07-16 0 11.55 11.55 11.56 11.51 11.69 3,570,400 41,434,474 11.605 11.46 11.46 11.47 11.42 11.60 3,599,456 11.511 -1.03%
2026-07-15 0 11.67 11.67 11.69 11.48 11.85 2,988,000 34,905,580 11.682 11.58 11.58 11.60 11.39 11.75 3,012,316 11.588 -0.09%
2026-07-14 0 11.68 11.67 11.68 11.38 11.90 4,702,000 54,529,180 11.597 11.59 11.58 11.59 11.29 11.80 4,740,265 11.503 -2.67%
2026-07-13 0 12.00 12.00 12.01 11.70 13.09 10,934,000 131,319,400 12.010 11.90 11.90 11.91 11.61 12.98 11,022,981 11.913 -8.68%
2026-07-10 0 13.14 13.13 13.14 12.53 13.89 11,553,200 154,032,940 13.332 13.03 13.02 13.03 12.43 13.78 11,647,220 13.225 5.12%
2026-07-09 0 12.50 12.50 12.54 12.30 13.01 1,520,000 19,100,480 12.566 12.40 12.40 12.44 12.20 12.90 1,532,370 12.465 -3.40%
2026-07-08 0 12.94 12.89 12.95 12.44 13.11 2,926,000 37,724,100 12.893 12.84 12.79 12.85 12.34 13.00 2,949,812 12.789 1.81%
2026-07-07 0 12.71 12.70 12.72 12.40 13.15 2,860,800 36,253,580 12.673 12.61 12.60 12.62 12.30 13.04 2,884,081 12.570 -0.55%
2026-07-06 0 12.78 12.73 12.79 12.70 13.16 2,182,000 28,211,120 12.929 12.68 12.63 12.69 12.60 13.05 2,199,757 12.825 0.63%
2026-07-03 0 12.70 12.69 12.75 12.18 12.97 3,896,000 49,394,580 12.678 12.60 12.59 12.65 12.08 12.87 3,927,706 12.576 4.27%
2026-07-02 0 12.18 12.06 12.18 11.90 12.54 4,348,016 53,072,872 12.206 12.08 11.96 12.08 11.80 12.44 4,383,400 12.108 1.92%
2026-06-30 0 11.95 11.95 12.00 11.61 12.21 3,396,000 40,571,360 11.947 11.85 11.85 11.90 11.52 12.11 3,423,637 11.850 -1.08%
2026-06-29 0 12.08 12.08 12.10 11.85 12.21 3,944,000 47,603,340 12.070 11.98 11.98 12.00 11.75 12.11 3,976,096 11.972 1.51%
2026-06-26 0 11.90 11.80 11.90 11.54 12.10 5,102,000 60,069,360 11.774 11.80 11.70 11.80 11.45 12.00 5,143,520 11.679 -3.02%
2026-06-25 0 12.27 12.27 12.28 12.16 13.00 3,886,000 48,368,160 12.447 12.17 12.17 12.18 12.06 12.90 3,917,624 12.346 -4.81%
2026-06-24 0 12.89 12.89 12.94 12.72 13.04 1,402,000 18,010,640 12.846 12.79 12.79 12.84 12.62 12.93 1,413,409 12.743 -0.85%
2026-06-23 0 13.00 12.99 13.00 12.80 13.14 4,862,600 63,190,876 12.995 12.90 12.89 12.90 12.70 13.03 4,902,172 12.890 0.39%
2026-06-22 0 12.95 12.95 13.00 12.40 13.08 4,470,000 56,719,600 12.689 12.85 12.85 12.90 12.30 12.97 4,506,377 12.587 -0.61%
2026-06-18 0 13.03 13.03 13.07 12.91 13.74 2,814,100 37,233,380 13.231 12.92 12.92 12.96 12.81 13.63 2,837,001 13.124 -5.31%
2026-06-17 0 13.76 13.76 13.81 13.66 14.16 1,538,000 21,336,680 13.873 13.65 13.65 13.70 13.55 14.05 1,550,516 13.761 0.58%
2026-06-16 0 13.68 13.68 13.73 13.60 14.10 1,246,000 17,154,780 13.768 13.57 13.57 13.62 13.49 13.99 1,256,140 13.657 -1.94%
2026-06-15 0 13.95 13.95 13.97 13.50 14.26 2,472,000 34,508,020 13.960 13.84 13.84 13.86 13.39 14.14 2,492,117 13.847 4.49%
2026-06-12 0 13.35 13.35 13.38 13.11 13.59 1,994,800 26,733,236 13.401 13.24 13.24 13.27 13.00 13.48 2,011,034 13.293 2.61%
2026-06-11 0 13.01 12.98 13.01 12.66 13.22 2,734,700 35,188,960 12.868 12.90 12.88 12.90 12.56 13.11 2,756,955 12.764 -1.51%
2026-06-10 0 13.21 13.17 13.28 12.90 13.55 2,542,000 33,533,940 13.192 13.10 13.06 13.17 12.80 13.44 2,562,687 13.085 -1.20%
2026-06-09 0 13.37 13.36 13.40 13.21 13.61 3,386,000 45,138,660 13.331 13.26 13.25 13.29 13.10 13.50 3,413,555 13.223 -1.26%
2026-06-08 0 13.54 13.54 13.55 13.45 13.91 2,317,800 31,624,358 13.644 13.43 13.43 13.44 13.34 13.80 2,336,662 13.534 -3.29%
2026-06-05 0 14.00 13.93 14.01 13.82 14.03 1,604,007 22,361,957 13.941 13.89 13.82 13.90 13.71 13.92 1,617,060 13.829 -0.43%
2026-06-04 0 14.06 14.06 14.09 13.81 14.40 1,686,135 23,836,870 14.137 13.95 13.95 13.98 13.70 14.28 1,699,857 14.023 0.14%
2026-06-03 0 14.04 14.04 14.08 14.00 14.31 2,042,000 28,796,600 14.102 13.93 13.93 13.97 13.89 14.19 2,058,618 13.988 -1.96%
2026-06-02 0 14.32 14.32 14.36 13.98 14.39 1,404,600 19,914,118 14.178 14.20 14.20 14.24 13.87 14.27 1,416,031 14.063 0.56%
2026-06-01 0 14.24 14.22 14.30 14.05 14.45 1,338,100 19,016,234 14.211 14.13 14.11 14.18 13.94 14.33 1,348,989 14.097 -0.70%
2026-05-29 0 14.34 14.34 14.35 14.20 14.44 1,202,000 17,234,400 14.338 14.22 14.22 14.23 14.09 14.32 1,211,782 14.222 -0.04%
2026-05-28 0 14.50 14.49 14.50 14.15 14.68 2,436,800 35,208,988 14.449 14.23 14.22 14.23 13.89 14.41 2,483,131 14.179 -0.55%
2026-05-27 0 14.58 14.56 14.58 14.54 15.36 1,912,000 28,297,400 14.800 14.31 14.29 14.31 14.27 15.07 1,948,353 14.524 -0.95%
2026-05-26 0 14.72 14.71 14.72 14.40 15.09 4,496,000 65,493,820 14.567 14.45 14.44 14.45 14.13 14.81 4,581,483 14.295 -2.65%
2026-05-22 0 15.12 15.12 15.15 14.91 15.20 1,923,006 28,958,569 15.059 14.84 14.84 14.87 14.63 14.92 1,959,568 14.778 0.47%
2026-05-21 0 15.05 15.03 15.05 14.90 15.54 2,915,193 44,324,967 15.205 14.77 14.75 14.77 14.62 15.25 2,970,620 14.921 0.60%
2026-05-20 0 14.96 14.96 14.99 14.69 15.14 1,168,000 17,452,900 14.943 14.68 14.68 14.71 14.42 14.86 1,190,207 14.664 0.13%
2026-05-19 0 14.94 14.89 14.94 14.60 15.14 2,622,000 38,801,220 14.798 14.66 14.61 14.66 14.33 14.86 2,671,852 14.522 -1.13%
2026-05-18 0 15.11 15.11 15.14 14.83 15.47 2,250,200 33,902,625 15.066 14.83 14.83 14.86 14.55 15.18 2,292,983 14.785 -2.39%
2026-05-15 0 15.48 15.47 15.49 15.13 15.77 2,432,000 37,595,980 15.459 15.19 15.18 15.20 14.85 15.48 2,478,240 15.170 -0.77%
2026-05-14 0 15.60 15.60 15.64 15.55 16.62 3,812,000 60,570,280 15.889 15.31 15.31 15.35 15.26 16.31 3,884,478 15.593 -5.85%
2026-05-13 0 16.57 16.56 16.57 15.50 16.57 3,785,840 61,554,888 16.259 16.26 16.25 16.26 15.21 16.26 3,857,820 15.956 5.68%
2026-05-12 0 15.68 15.67 15.68 15.60 16.39 2,619,028 41,540,580 15.861 15.39 15.38 15.39 15.31 16.08 2,668,824 15.565 -2.61%
2026-05-11 0 16.10 16.08 16.10 15.40 16.62 5,493,600 89,468,740 16.286 15.80 15.78 15.80 15.11 16.31 5,598,050 15.982 3.14%
2026-05-08 0 15.61 15.61 15.64 15.43 16.08 2,416,006 37,955,895 15.710 15.32 15.32 15.35 15.14 15.78 2,461,942 15.417 -0.76%
2026-05-07 0 15.73 15.73 15.76 15.67 16.15 3,510,160 55,539,998 15.823 15.44 15.44 15.47 15.38 15.85 3,576,899 15.527 -1.56%
2026-05-06 0 15.98 15.95 15.99 15.61 16.41 4,682,100 74,885,670 15.994 15.68 15.65 15.69 15.32 16.10 4,771,121 15.696 -0.13%
2026-05-05 0 16.00 15.95 16.18 15.88 16.29 1,168,000 18,714,775 16.023 15.70 15.65 15.88 15.58 15.99 1,190,207 15.724 -1.78%
2026-05-04 0 16.29 16.20 16.32 16.06 16.47 734,700 11,902,837 16.201 15.99 15.90 16.02 15.76 16.16 748,669 15.899 -1.03%
2026-04-30 0 16.46 16.46 16.50 16.35 16.81 5,682,567 94,257,750 16.587 16.15 16.15 16.19 16.04 16.50 5,790,610 16.278 0.49%
2026-04-29 0 16.38 16.38 16.40 15.91 16.41 3,706,600 60,239,620 16.252 16.07 16.07 16.09 15.61 16.10 3,777,074 15.949 1.11%
2026-04-28 0 16.20 16.20 16.24 15.39 16.55 8,712,020 141,425,107 16.233 15.90 15.90 15.94 15.10 16.24 8,877,662 15.930 4.99%
2026-04-27 0 15.43 15.43 15.44 15.26 15.99 2,466,000 38,137,240 15.465 15.14 15.14 15.15 14.98 15.69 2,512,886 15.177 -2.96%
2026-04-24 0 15.90 15.88 15.90 15.58 16.30 3,236,106 51,081,263 15.785 15.60 15.58 15.60 15.29 16.00 3,297,634 15.490 -1.43%
2026-04-23 0 16.13 16.10 16.13 15.16 16.28 6,864,400 109,069,624 15.889 15.83 15.80 15.83 14.88 15.98 6,994,913 15.593 4.27%
2026-04-22 0 15.47 15.47 15.49 15.10 15.59 1,799,000 27,667,510 15.379 15.18 15.18 15.20 14.82 15.30 1,833,204 15.092 -0.06%
2026-04-21 0 15.48 15.48 15.49 15.22 15.68 3,876,200 59,815,292 15.431 15.19 15.19 15.20 14.94 15.39 3,949,898 15.144 0.72%
2026-04-20 0 15.37 15.35 15.37 14.70 15.44 5,035,600 76,414,056 15.175 15.08 15.06 15.08 14.43 15.15 5,131,342 14.892 3.99%
2026-04-17 0 14.78 14.76 14.79 14.33 14.79 2,223,000 32,453,410 14.599 14.50 14.48 14.51 14.06 14.51 2,265,266 14.327 2.50%
2026-04-16 0 14.42 14.42 14.45 14.20 14.59 3,540,000 50,719,180 14.327 14.15 14.15 14.18 13.94 14.32 3,607,306 14.060 0.70%
2026-04-15 0 14.32 14.32 14.34 14.23 14.62 2,394,900 34,587,812 14.442 14.05 14.05 14.07 13.96 14.35 2,440,434 14.173 -0.28%
2026-04-14 0 14.36 14.35 14.36 14.27 14.86 5,497,000 79,396,700 14.444 14.09 14.08 14.09 14.00 14.58 5,601,515 14.174 4.97%
2026-04-13 0 13.68 13.68 13.72 13.62 13.90 1,324,610 18,192,592 13.734 13.42 13.42 13.46 13.37 13.64 1,349,795 13.478 -1.37%
2026-04-10 0 13.87 13.87 13.90 13.75 14.11 1,946,000 27,129,740 13.941 13.61 13.61 13.64 13.49 13.85 1,982,999 13.681 0.95%
2026-04-09 0 13.74 13.74 13.75 13.32 13.79 2,887,200 39,352,044 13.630 13.48 13.48 13.49 13.07 13.53 2,942,095 13.376 1.93%
2026-04-08 0 13.48 13.48 13.51 13.10 13.59 3,650,564 48,988,843 13.420 13.23 13.23 13.26 12.86 13.34 3,719,972 13.169 4.74%
2026-04-02 0 12.87 12.87 12.88 12.60 12.99 2,168,600 27,774,698 12.808 12.63 12.63 12.64 12.36 12.75 2,209,832 12.569 0.39%
2026-04-01 0 12.82 12.82 12.84 12.64 12.93 3,398,366 43,499,319 12.800 12.58 12.58 12.60 12.40 12.69 3,462,979 12.561 2.56%
2026-03-31 0 12.50 12.49 12.50 12.44 12.95 3,448,000 43,618,780 12.650 12.27 12.26 12.27 12.21 12.71 3,513,557 12.414 -2.57%
2026-03-30 0 12.83 12.83 12.84 12.70 13.48 6,326,400 81,699,544 12.914 12.59 12.59 12.60 12.46 13.23 6,446,684 12.673 -5.38%
2026-03-27 0 13.56 13.56 13.59 13.50 13.75 3,878,000 52,882,980 13.637 13.31 13.31 13.34 13.25 13.49 3,951,733 13.382 -1.02%
2026-03-26 0 13.70 13.58 13.65 13.55 14.15 3,246,000 44,712,340 13.775 13.44 13.33 13.40 13.30 13.89 3,307,716 13.518 -3.25%
2026-03-25 0 14.16 14.16 14.17 14.04 14.46 3,658,000 51,965,660 14.206 13.90 13.90 13.91 13.78 14.19 3,727,550 13.941 1.00%
2026-03-24 0 14.02 14.01 14.02 13.82 14.07 5,142,600 71,850,144 13.972 13.76 13.75 13.76 13.56 13.81 5,240,377 13.711 1.45%
2026-03-23 0 13.82 13.82 13.85 13.77 14.49 7,188,585 100,429,693 13.971 13.56 13.56 13.59 13.51 14.22 7,325,262 13.710 -5.67%
2026-03-20 0 14.65 14.59 14.60 14.54 14.97 2,461,800 36,120,030 14.672 14.38 14.32 14.33 14.27 14.69 2,508,606 14.398 -0.48%
2026-03-19 0 14.72 14.70 14.73 14.69 15.22 5,132,000 76,689,220 14.943 14.45 14.43 14.46 14.42 14.94 5,229,575 14.665 -5.15%
2026-03-18 0 15.52 15.53 15.55 15.42 15.76 2,354,000 36,650,520 15.569 15.23 15.24 15.26 15.13 15.47 2,398,757 15.279 -1.27%
2026-03-17 0 15.72 15.72 15.78 15.53 16.16 2,073,100 32,957,474 15.898 15.43 15.43 15.49 15.24 15.86 2,112,516 15.601 -1.01%
2026-03-16 0 15.88 15.88 15.93 15.50 16.03 2,687,000 42,615,558 15.860 15.58 15.58 15.63 15.21 15.73 2,738,088 15.564 1.15%
2026-03-13 0 15.70 15.69 15.70 15.65 16.58 3,974,000 63,550,560 15.992 15.41 15.40 15.41 15.36 16.27 4,049,558 15.693 -4.96%
2026-03-12 0 16.52 16.52 16.56 16.33 17.07 2,408,500 39,852,790 16.547 16.21 16.21 16.25 16.03 16.75 2,454,293 16.238 -1.26%
2026-03-11 0 16.73 16.72 16.76 16.42 16.99 3,788,400 63,135,196 16.665 16.42 16.41 16.45 16.11 16.67 3,860,429 16.354 0.72%
2026-03-10 0 16.61 16.59 16.61 16.41 16.80 2,725,000 45,223,970 16.596 16.30 16.28 16.30 16.10 16.49 2,776,811 16.286 1.28%
2026-03-09 0 16.40 16.39 16.40 16.09 17.15 5,012,000 81,989,820 16.359 16.09 16.08 16.09 15.79 16.83 5,107,293 16.053 -4.37%
2026-03-06 0 17.15 17.15 17.18 16.29 17.45 4,557,200 77,634,102 17.035 16.83 16.83 16.86 15.99 17.12 4,643,846 16.718 2.14%
2026-03-05 0 16.79 16.79 16.80 16.66 17.39 5,558,000 94,340,360 16.974 16.48 16.48 16.49 16.35 17.07 5,663,675 16.657 -0.65%
2026-03-04 0 16.90 16.90 16.91 15.88 17.54 11,536,000 193,928,720 16.811 16.58 16.58 16.59 15.58 17.21 11,755,335 16.497 4.51%
2026-03-03 0 16.17 16.17 16.26 16.01 17.45 8,198,000 134,027,660 16.349 15.87 15.87 15.96 15.71 17.12 8,353,869 16.044 -4.15%
2026-03-02 0 16.87 16.86 16.87 16.55 18.00 10,102,000 173,267,050 17.152 16.56 16.55 16.56 16.24 17.66 10,294,070 16.832 -2.37%
2026-02-27 0 17.28 17.28 17.30 16.86 17.85 5,066,200 87,883,812 17.347 16.96 16.96 16.98 16.55 17.52 5,162,524 17.023 -1.26%
2026-02-26 0 17.50 17.43 17.50 17.18 17.70 4,376,600 76,548,006 17.490 17.17 17.10 17.17 16.86 17.37 4,459,813 17.164 1.86%
2026-02-25 0 17.18 17.18 17.23 17.09 17.90 6,565,700 114,730,105 17.474 16.86 16.86 16.91 16.77 17.57 6,690,534 17.148 0.59%
2026-02-24 0 17.08 17.08 17.10 15.95 17.49 11,750,200 199,006,296 16.936 16.76 16.76 16.78 15.65 17.16 11,973,607 16.620 5.37%
2026-02-23 0 16.21 16.21 16.22 15.72 16.21 867,500 13,892,696 16.015 15.91 15.91 15.92 15.43 15.91 883,994 15.716 1.44%
2026-02-20 0 15.98 15.80 15.98 15.28 16.08 581,000 9,102,930 15.668 15.68 15.51 15.68 14.99 15.78 592,047 15.375 0.63%
2026-02-16 0 15.88 15.88 16.00 15.55 16.05 228,000 3,590,240 15.747 15.58 15.58 15.70 15.26 15.75 232,335 15.453 -1.12%
2026-02-13 0 16.06 16.06 16.08 15.86 16.39 5,996,100 96,608,540 16.112 15.76 15.76 15.78 15.56 16.08 6,110,104 15.811 0.94%
2026-02-12 0 15.91 15.90 15.91 15.16 16.20 7,492,000 119,151,000 15.904 15.61 15.60 15.61 14.88 15.90 7,634,446 15.607 3.38%
2026-02-11 0 15.39 15.39 15.43 15.08 15.68 4,568,000 70,839,140 15.508 15.10 15.10 15.14 14.80 15.39 4,654,852 15.218 1.25%
2026-02-10 0 15.20 15.20 15.21 14.61 15.33 4,068,000 61,575,440 15.137 14.92 14.92 14.93 14.34 15.04 4,145,345 14.854 2.84%
2026-02-09 0 14.78 14.78 14.80 14.45 14.82 1,568,000 23,078,340 14.718 14.50 14.50 14.52 14.18 14.54 1,597,812 14.444 2.43%
2026-02-06 0 14.43 14.43 14.44 14.21 14.64 1,260,000 18,257,160 14.490 14.16 14.16 14.17 13.94 14.37 1,283,956 14.219 -1.70%
2026-02-05 0 14.68 14.68 14.75 14.57 15.10 2,243,900 33,219,667 14.804 14.41 14.41 14.47 14.30 14.82 2,286,563 14.528 -0.07%
2026-02-04 0 14.69 14.69 14.73 14.21 15.04 4,098,000 60,843,540 14.847 14.42 14.42 14.46 13.94 14.76 4,175,916 14.570 1.59%
2026-02-03 0 14.46 14.44 14.46 13.92 14.58 6,526,000 93,176,420 14.278 14.19 14.17 14.19 13.66 14.31 6,650,079 14.011 2.70%
2026-02-02 0 14.08 14.08 14.09 13.85 14.58 3,404,100 48,091,800 14.128 13.82 13.82 13.83 13.59 14.31 3,468,822 13.864 -2.49%
2026-01-30 0 14.44 14.43 14.47 14.08 14.75 2,628,000 37,809,220 14.387 14.17 14.16 14.20 13.82 14.47 2,677,966 14.119 -1.77%
2026-01-29 0 14.70 14.70 14.73 14.58 15.14 3,481,000 51,512,690 14.798 14.43 14.43 14.46 14.31 14.86 3,547,184 14.522 -2.84%
2026-01-28 0 15.13 15.11 15.13 14.90 15.27 2,197,200 33,165,480 15.094 14.85 14.83 14.85 14.62 14.99 2,238,975 14.813 1.14%
2026-01-27 0 14.96 14.96 15.05 14.82 15.18 1,448,200 21,675,642 14.967 14.68 14.68 14.77 14.54 14.90 1,475,735 14.688 -0.66%
2026-01-26 0 15.06 15.00 15.10 14.50 15.64 2,784,000 42,345,620 15.210 14.78 14.72 14.82 14.23 15.35 2,836,932 14.927 -2.84%
2026-01-23 0 15.50 15.50 15.51 15.22 15.59 3,340,600 51,468,682 15.407 15.21 15.21 15.22 14.94 15.30 3,404,115 15.120 0.32%
2026-01-22 0 15.45 15.45 15.47 14.96 16.06 10,556,000 163,922,420 15.529 15.16 15.16 15.18 14.68 15.76 10,756,702 15.239 3.83%
2026-01-21 0 14.88 14.86 14.88 14.71 15.10 1,821,400 27,248,908 14.960 14.60 14.58 14.60 14.44 14.82 1,856,030 14.681 -0.07%
2026-01-20 0 14.89 14.85 14.91 14.68 14.99 2,322,200 34,497,238 14.855 14.61 14.57 14.63 14.41 14.71 2,366,352 14.578 0.40%
2026-01-19 0 14.83 14.83 14.84 14.32 14.95 1,972,600 29,033,212 14.718 14.55 14.55 14.56 14.05 14.67 2,010,105 14.444 2.13%
2026-01-16 0 14.52 14.52 14.54 14.43 14.90 2,458,100 35,810,110 14.568 14.25 14.25 14.27 14.16 14.62 2,504,836 14.296 -1.43%
2026-01-15 0 14.73 14.73 14.80 14.66 15.00 4,242,000 62,752,200 14.793 14.46 14.46 14.52 14.39 14.72 4,322,653 14.517 -0.81%
2026-01-14 0 14.85 14.83 14.85 14.65 15.35 3,877,500 58,134,460 14.993 14.57 14.55 14.57 14.38 15.06 3,951,223 14.713 -1.53%
2026-01-13 0 15.08 15.08 15.10 15.02 15.44 4,531,506 68,690,914 15.159 14.80 14.80 14.82 14.74 15.15 4,617,664 14.876 -1.69%
2026-01-12 0 15.34 15.32 15.34 15.31 15.67 7,059,200 109,219,540 15.472 15.05 15.03 15.05 15.02 15.38 7,193,417 15.183 1.93%
2026-01-09 0 15.05 15.04 15.09 14.90 15.43 8,616,000 130,525,600 15.149 14.77 14.76 14.81 14.62 15.14 8,779,817 14.867 1.21%
2026-01-08 0 14.87 14.86 14.87 14.00 14.94 9,994,000 146,113,300 14.620 14.59 14.58 14.59 13.74 14.66 10,184,017 14.347 6.59%
2026-01-07 0 13.95 13.94 13.96 13.86 14.27 2,994,000 41,928,360 14.004 13.69 13.68 13.70 13.60 14.00 3,050,925 13.743 -2.45%
2026-01-06 0 14.30 14.28 14.30 13.81 14.35 6,068,000 85,491,200 14.089 14.03 14.01 14.03 13.55 14.08 6,183,371 13.826 3.40%
2026-01-05 0 13.83 13.81 13.83 13.24 14.18 9,672,000 133,425,800 13.795 13.57 13.55 13.57 12.99 13.92 9,855,894 13.538 5.01%
2026-01-02 0 13.17 13.15 13.17 12.88 13.18 374,000 4,882,900 13.056 12.92 12.90 12.92 12.64 12.93 381,111 12.812 0.84%
2025-12-31 0 13.06 13.01 13.06 12.97 13.24 2,772,000 36,162,660 13.046 12.82 12.77 12.82 12.73 12.99 2,824,704 12.802 -0.99%
2025-12-30 0 13.19 13.19 13.20 13.07 13.32 2,382,300 31,407,522 13.184 12.94 12.94 12.95 12.83 13.07 2,427,595 12.938 0.61%
2025-12-29 0 13.11 13.11 13.12 13.10 13.49 3,348,000 44,437,540 13.273 12.87 12.87 12.88 12.86 13.24 3,411,656 13.025 -1.35%
2025-12-24 0 13.29 13.29 13.31 13.05 13.32 1,449,096 19,201,132 13.250 13.04 13.04 13.06 12.81 13.07 1,476,648 13.003 1.45%
2025-12-23 0 13.10 13.10 13.11 13.03 13.38 3,880,100 51,220,873 13.201 12.86 12.86 12.87 12.79 13.13 3,953,873 12.955 -1.36%
2025-12-22 0 13.28 13.26 13.28 13.22 13.63 4,678,000 62,639,840 13.390 13.03 13.01 13.03 12.97 13.38 4,766,943 13.140 -1.34%
2025-12-19 0 13.46 13.46 13.47 13.15 13.48 2,320,119 31,029,905 13.374 13.21 13.21 13.22 12.90 13.23 2,364,232 13.125 2.59%
2025-12-18 0 13.12 13.10 13.14 13.00 13.23 1,386,000 18,161,540 13.104 12.88 12.86 12.89 12.76 12.98 1,412,352 12.859 0.54%
2025-12-17 0 13.05 13.04 13.05 13.05 13.45 5,306,000 69,641,550 13.125 12.81 12.80 12.81 12.81 13.20 5,406,883 12.880 -2.25%
2025-12-16 0 13.35 13.35 13.36 13.27 14.08 5,634,100 76,007,907 13.491 13.10 13.10 13.11 13.02 13.82 5,741,221 13.239 -5.18%
2025-12-15 0 14.08 14.03 14.10 14.00 14.30 2,404,000 33,845,860 14.079 13.82 13.77 13.84 13.74 14.03 2,449,707 13.816 -0.91%
2025-12-12 0 14.21 14.20 14.21 14.14 14.42 4,212,005 60,084,730 14.265 13.94 13.94 13.94 13.88 14.15 4,292,088 13.999 0.00%
2025-12-11 0 14.21 14.20 14.22 14.11 14.80 4,362,100 62,802,480 14.397 13.94 13.94 13.95 13.85 14.52 4,445,037 14.129 -3.86%
2025-12-10 0 14.78 14.78 14.79 14.70 15.10 2,544,000 37,797,520 14.858 14.50 14.50 14.51 14.43 14.82 2,592,369 14.580 -0.14%
2025-12-09 0 14.80 14.80 14.83 14.70 15.28 5,966,000 89,574,500 15.014 14.52 14.52 14.55 14.43 14.99 6,079,432 14.734 -0.80%
2025-12-08 0 14.92 14.90 14.92 14.88 15.26 3,527,200 52,989,152 15.023 14.64 14.62 14.64 14.60 14.98 3,594,263 14.743 0.47%
2025-12-05 0 14.85 14.85 14.88 14.62 15.23 6,422,105 96,458,687 15.020 14.57 14.57 14.60 14.35 14.95 6,544,209 14.740 0.54%
2025-12-04 0 14.77 14.77 14.83 14.73 15.34 4,266,000 63,332,920 14.846 14.49 14.49 14.55 14.46 15.05 4,347,110 14.569 -2.51%
2025-12-03 0 15.15 15.14 15.16 14.50 15.32 9,663,100 145,018,440 15.007 14.87 14.86 14.88 14.23 15.03 9,846,825 14.727 0.80%
2025-12-02 0 15.03 15.03 15.04 14.83 15.46 8,373,600 127,647,870 15.244 14.75 14.75 14.76 14.55 15.17 8,532,808 14.960 0.87%
2025-12-01 0 14.90 14.90 14.92 14.85 15.19 5,528,100 82,614,200 14.944 14.62 14.62 14.64 14.57 14.91 5,633,206 14.666 -1.32%
2025-11-28 0 15.10 15.10 15.12 15.03 15.48 6,936,000 105,498,340 15.210 14.82 14.82 14.84 14.75 15.19 7,067,875 14.926 -0.66%
2025-11-27 0 15.20 15.19 15.22 15.01 15.48 8,890,000 135,600,140 15.253 14.92 14.91 14.94 14.73 15.19 9,059,026 14.969 0.53%
2025-11-26 0 15.12 15.12 15.13 14.90 15.67 17,956,000 270,737,720 15.078 14.84 14.84 14.85 14.62 15.38 18,297,398 14.797 -4.73%
2025-11-25 0 15.87 15.87 15.88 15.59 16.60 32,944,000 528,313,750 16.037 15.57 15.57 15.58 15.30 16.29 33,570,366 15.738 -5.42%
2025-11-24 0 16.78 16.76 16.78 14.88 16.78 56,012,700 897,876,923 16.030 16.47 16.45 16.47 14.60 16.47 57,077,673 15.731 13.07%
2025-11-21 0 14.84 14.84 14.85 14.41 15.88 32,243,704 492,794,150 15.283 14.56 14.56 14.57 14.14 15.58 32,856,755 14.998 0.34%
2025-11-20 0 14.79 14.79 14.82 14.40 15.28 8,128,000 119,258,520 14.673 14.51 14.51 14.54 14.13 14.99 8,282,538 14.399 -2.50%
2025-11-19 0 15.17 15.17 15.18 13.82 15.30 24,356,800 363,549,546 14.926 14.89 14.89 14.90 13.56 15.01 24,819,897 14.648 9.14%
2025-11-18 0 13.90 13.90 13.93 13.80 14.55 4,930,100 68,866,270 13.969 13.64 13.64 13.67 13.54 14.28 5,023,836 13.708 -3.74%
2025-11-17 0 14.44 14.42 14.46 14.20 15.26 14,954,600 221,514,362 14.812 14.17 14.15 14.19 13.94 14.98 15,238,933 14.536 3.22%
2025-11-14 0 13.99 13.98 14.00 13.99 14.28 2,554,500 36,077,454 14.123 13.73 13.72 13.74 13.73 14.01 2,603,069 13.860 -1.82%
2025-11-13 0 14.25 14.25 14.28 14.14 14.42 2,826,500 40,177,035 14.214 13.98 13.98 14.01 13.88 14.15 2,880,240 13.949 -0.77%
2025-11-12 0 14.36 14.35 14.36 14.29 14.56 1,726,000 24,798,490 14.368 14.09 14.08 14.09 14.02 14.29 1,758,817 14.100 -0.62%
2025-11-11 0 14.45 14.44 14.45 14.41 14.58 1,514,000 21,922,940 14.480 14.18 14.17 14.18 14.14 14.31 1,542,786 14.210 -0.48%
2025-11-10 0 14.52 14.51 14.52 14.36 14.84 5,370,200 77,872,920 14.501 14.25 14.24 14.25 14.09 14.56 5,472,304 14.230 -2.88%
2025-11-07 0 14.95 14.94 14.95 14.64 15.50 6,210,097 94,695,977 15.249 14.67 14.66 14.67 14.37 15.21 6,328,170 14.964 0.95%
2025-11-06 0 14.81 14.79 14.81 14.42 14.83 4,086,000 59,791,100 14.633 14.53 14.51 14.53 14.15 14.55 4,163,687 14.360 0.82%
2025-11-05 0 14.69 14.67 14.69 14.37 14.92 3,766,200 55,054,110 14.618 14.42 14.40 14.42 14.10 14.64 3,837,807 14.345 0.00%
2025-11-04 0 14.69 14.67 14.69 14.49 15.12 3,424,100 50,439,429 14.731 14.42 14.40 14.42 14.22 14.84 3,489,203 14.456 -2.20%
2025-11-03 0 15.02 15.00 15.02 14.80 15.16 3,248,000 48,688,640 14.990 14.74 14.72 14.74 14.52 14.88 3,309,754 14.711 0.81%
2025-10-31 0 14.90 14.90 14.92 14.90 15.70 5,196,000 78,384,220 15.085 14.62 14.62 14.64 14.62 15.41 5,294,792 14.804 -5.40%
2025-10-30 0 15.75 15.73 15.75 15.40 15.78 4,503,300 70,352,690 15.622 15.46 15.44 15.46 15.11 15.49 4,588,922 15.331 2.41%
2025-10-28 0 15.38 15.37 15.38 15.24 15.84 5,922,000 92,470,660 15.615 15.09 15.08 15.09 14.96 15.54 6,034,595 15.323 0.13%
2025-10-27 0 15.36 15.36 15.39 15.15 15.66 6,138,600 94,878,102 15.456 15.07 15.07 15.10 14.87 15.37 6,255,314 15.168 3.23%
2025-10-24 0 14.88 14.87 14.88 14.56 14.90 2,564,000 37,839,160 14.758 14.60 14.59 14.60 14.29 14.62 2,612,749 14.483 2.55%
2025-10-23 0 14.51 14.51 14.54 14.28 14.80 2,736,540 39,417,465 14.404 14.24 14.24 14.27 14.01 14.52 2,788,570 14.135 -1.29%
2025-10-22 0 14.70 14.70 14.74 14.48 14.95 1,078,000 15,833,640 14.688 14.43 14.43 14.46 14.21 14.67 1,098,496 14.414 -0.61%
2025-10-21 0 14.79 14.80 14.83 14.39 14.90 5,513,800 81,003,738 14.691 14.51 14.52 14.55 14.12 14.62 5,618,634 14.417 3.35%
2025-10-20 0 14.31 14.30 14.34 14.12 14.77 4,190,000 59,891,044 14.294 14.04 14.03 14.07 13.86 14.49 4,269,665 14.027 -1.51%
2025-10-17 0 14.53 14.48 14.53 14.41 15.23 4,240,000 62,322,660 14.699 14.26 14.21 14.26 14.14 14.95 4,320,615 14.424 -4.53%
2025-10-16 0 15.22 15.20 15.24 15.04 15.57 2,891,100 44,204,534 15.290 14.94 14.92 14.96 14.76 15.28 2,946,069 15.005 -0.72%
2025-10-15 0 15.33 15.31 15.33 15.08 15.56 3,477,400 53,001,303 15.242 15.04 15.02 15.04 14.80 15.27 3,543,516 14.957 0.66%
2025-10-14 0 15.23 15.23 15.28 15.05 15.93 8,218,800 127,213,460 15.478 14.95 14.95 14.99 14.77 15.63 8,375,065 15.190 1.26%
2025-10-13 0 15.04 15.03 15.04 14.48 15.46 4,618,622 69,682,948 15.087 14.76 14.75 14.76 14.21 15.17 4,706,436 14.806 -0.79%
2025-10-10 0 15.16 15.16 15.19 15.05 15.50 2,593,000 39,522,600 15.242 14.88 14.88 14.91 14.77 15.21 2,642,301 14.958 -1.04%
2025-10-09 0 15.32 15.32 15.35 15.22 15.77 3,882,000 59,983,740 15.452 15.03 15.03 15.06 14.94 15.48 3,955,809 15.163 -0.45%
2025-10-08 0 15.39 15.39 15.49 15.20 15.40 592,000 9,045,400 15.279 15.10 15.10 15.20 14.92 15.11 603,256 14.994 -0.19%
2025-10-06 0 15.42 15.41 15.44 15.38 15.68 294,200 4,549,588 15.464 15.13 15.12 15.15 15.09 15.39 299,794 15.176 -1.03%
2025-10-03 0 15.58 15.56 15.58 15.34 15.72 654,000 10,144,940 15.512 15.29 15.27 15.29 15.05 15.43 666,435 15.223 -1.45%
2025-10-02 0 15.81 15.85 15.90 15.68 16.23 945,900 14,922,453 15.776 15.52 15.55 15.60 15.39 15.93 963,884 15.482 -1.98%
2025-09-30 0 16.13 16.13 16.14 15.48 16.42 8,777,000 140,316,400 15.987 15.83 15.83 15.84 15.19 16.11 8,943,878 15.689 2.74%
2025-09-29 0 15.70 15.70 15.71 15.04 15.75 5,768,878 89,493,555 15.513 15.41 15.41 15.42 14.76 15.46 5,878,562 15.224 3.56%
2025-09-26 0 15.16 15.15 15.16 14.75 15.73 7,441,400 114,211,059 15.348 14.88 14.87 14.88 14.47 15.44 7,582,884 15.062 2.78%
2025-09-25 0 14.75 14.77 14.80 14.72 15.07 1,592,000 23,697,300 14.885 14.47 14.49 14.52 14.45 14.79 1,622,269 14.608 -1.54%
2025-09-24 0 14.98 14.96 14.98 14.50 15.03 3,208,400 47,193,188 14.709 14.70 14.68 14.70 14.23 14.75 3,269,401 14.435 1.90%
2025-09-23 0 14.70 14.68 14.70 14.59 15.20 3,507,000 51,902,100 14.800 14.43 14.41 14.43 14.32 14.92 3,573,679 14.523 -1.08%
2025-09-22 0 14.86 14.83 14.88 14.55 15.14 4,186,000 62,167,158 14.851 14.58 14.55 14.60 14.28 14.86 4,265,589 14.574 -2.81%
2025-09-19 0 15.29 15.28 15.29 15.18 15.59 5,332,400 82,200,446 15.415 15.00 14.99 15.00 14.90 15.30 5,433,785 15.128 1.39%
2025-09-18 0 15.08 15.04 15.08 14.77 15.42 4,283,820 64,638,388 15.089 14.80 14.76 14.80 14.49 15.13 4,365,269 14.807 -0.61%
2025-09-17 0 15.26 15.25 15.26 15.00 15.48 4,734,000 72,262,573 15.265 14.89 14.88 14.89 14.64 15.10 4,851,894 14.894 0.33%
2025-09-16 0 15.21 15.21 15.26 15.21 16.00 7,602,000 118,365,540 15.570 14.84 14.84 14.89 14.84 15.61 7,791,318 15.192 -3.67%
2025-09-15 0 15.79 15.78 15.79 15.40 15.96 5,598,000 87,869,530 15.697 15.41 15.40 15.41 15.03 15.57 5,737,411 15.315 1.35%
2025-09-12 0 15.58 15.56 15.58 15.03 15.86 10,813,200 168,925,742 15.622 15.20 15.18 15.20 14.66 15.47 11,082,488 15.243 4.49%
2025-09-11 0 14.91 14.90 14.92 14.16 14.98 4,757,920 69,901,200 14.692 14.55 14.54 14.56 13.82 14.62 4,876,410 14.335 4.78%
2025-09-10 0 14.23 14.21 14.23 14.08 14.48 3,340,600 47,743,666 14.292 13.88 13.86 13.88 13.74 14.13 3,423,793 13.945 0.21%
2025-09-09 0 14.20 14.14 14.20 14.00 14.38 4,048,800 57,588,928 14.224 13.85 13.80 13.85 13.66 14.03 4,149,630 13.878 1.36%
2025-09-08 0 14.01 14.01 14.02 13.69 14.43 8,780,000 121,976,505 13.893 13.67 13.67 13.68 13.36 14.08 8,998,654 13.555 -2.03%
2025-09-05 0 14.30 14.30 14.34 14.20 14.52 3,768,000 54,312,840 14.414 13.95 13.95 13.99 13.85 14.17 3,861,837 14.064 0.70%
2025-09-04 0 14.20 14.20 14.22 14.09 14.90 7,450,000 107,071,060 14.372 13.85 13.85 13.87 13.75 14.54 7,635,532 14.023 -3.34%
2025-09-03 0 14.69 14.68 14.69 14.58 16.44 15,880,039 241,038,235 15.179 14.33 14.32 14.33 14.23 16.04 16,275,510 14.810 -8.81%
2025-09-02 0 16.11 16.11 16.12 15.94 16.65 5,144,000 82,965,500 16.129 15.72 15.72 15.73 15.55 16.25 5,272,104 15.737 -2.66%
2025-09-01 0 16.55 16.53 16.55 16.05 16.97 8,730,000 142,844,080 16.362 16.15 16.13 16.15 15.66 16.56 8,947,409 15.965 0.18%
2025-08-29 0 16.52 16.51 16.52 15.95 16.52 7,390,200 120,325,682 16.282 16.12 16.11 16.12 15.56 16.12 7,574,243 15.886 2.55%
2025-08-28 0 16.11 16.05 16.11 15.55 16.26 5,400,000 86,318,380 15.985 15.72 15.66 15.72 15.17 15.86 5,534,480 15.596 1.77%
2025-08-27 0 15.83 15.78 15.83 15.70 16.40 6,037,200 96,970,508 16.062 15.45 15.40 15.45 15.32 16.00 6,187,548 15.672 -2.16%
2025-08-26 0 16.18 16.18 16.22 16.08 16.55 4,021,500 65,687,566 16.334 15.79 15.79 15.83 15.69 16.15 4,121,650 15.937 -1.94%
2025-08-25 0 16.50 16.50 16.51 16.24 16.73 5,463,000 89,925,150 16.461 16.10 16.10 16.11 15.85 16.32 5,599,049 16.061 0.24%
2025-08-22 0 16.46 16.46 16.47 15.78 16.50 7,933,600 128,870,440 16.244 16.06 16.06 16.07 15.40 16.10 8,131,176 15.849 3.78%
2025-08-21 0 15.86 15.85 15.86 15.65 16.17 3,774,000 59,899,785 15.872 15.47 15.46 15.47 15.27 15.78 3,867,986 15.486 -0.31%
2025-08-20 0 15.91 15.89 15.91 15.50 16.13 6,610,000 104,360,780 15.788 15.52 15.50 15.52 15.12 15.74 6,774,613 15.405 0.38%
2025-08-19 0 15.85 15.83 15.85 15.80 17.31 11,057,000 181,277,994 16.395 15.46 15.45 15.46 15.42 16.89 11,332,360 15.996 -5.77%
2025-08-18 0 16.82 16.81 16.82 16.40 16.94 9,395,000 156,671,040 16.676 16.41 16.40 16.41 16.00 16.53 9,628,970 16.271 2.81%
2025-08-15 0 16.36 16.35 16.36 16.04 16.37 5,485,600 88,852,410 16.197 15.96 15.95 15.96 15.65 15.97 5,622,211 15.804 1.55%
2025-08-14 0 16.11 16.10 16.11 15.89 16.82 10,358,600 167,294,893 16.150 15.72 15.71 15.72 15.50 16.41 10,616,567 15.758 -3.07%
2025-08-13 0 16.62 16.62 16.63 16.33 16.80 8,038,300 133,320,212 16.586 16.22 16.22 16.23 15.93 16.39 8,238,483 16.183 2.09%
2025-08-12 0 16.28 16.26 16.29 16.01 16.69 7,452,000 121,029,731 16.241 15.88 15.86 15.89 15.62 16.28 7,637,582 15.847 -0.97%
2025-08-11 0 16.44 16.44 16.45 16.27 16.96 6,337,200 104,586,185 16.504 16.04 16.04 16.05 15.87 16.55 6,495,019 16.103 -1.38%
2025-08-08 0 16.67 16.67 16.68 16.67 17.45 7,762,000 132,412,322 17.059 16.26 16.26 16.27 16.26 17.03 7,955,302 16.645 -2.63%
2025-08-07 0 17.12 17.12 17.13 17.00 17.96 9,379,000 162,374,990 17.313 16.70 16.70 16.71 16.59 17.52 9,612,571 16.892 -3.82%
2025-08-06 0 17.80 17.77 17.81 16.52 18.10 21,293,000 375,780,503 17.648 17.37 17.34 17.38 16.12 17.66 21,823,273 17.219 7.75%
2025-08-05 0 16.52 16.52 16.53 16.02 17.12 10,694,200 177,272,100 16.576 16.12 16.12 16.13 15.63 16.70 10,960,525 16.174 2.61%
2025-08-04 0 16.10 16.10 16.11 14.84 16.12 9,658,613 151,346,520 15.670 15.71 15.71 15.72 14.48 15.73 9,899,148 15.289 7.33%
2025-08-01 0 15.00 15.00 15.02 14.92 15.62 5,086,200 77,629,712 15.263 14.64 14.64 14.66 14.56 15.24 5,212,865 14.892 -2.34%
2025-07-31 0 15.36 15.34 15.36 15.18 15.94 5,728,000 88,690,459 15.484 14.99 14.97 14.99 14.81 15.55 5,870,648 15.107 -2.54%
2025-07-30 0 15.76 15.74 15.76 15.64 16.54 8,046,000 129,377,000 16.080 15.38 15.36 15.38 15.26 16.14 8,246,375 15.689 -1.50%
2025-07-29 0 16.00 15.98 16.00 15.06 16.14 8,848,000 138,049,960 15.602 15.61 15.59 15.61 14.69 15.75 9,068,347 15.223 5.26%
2025-07-28 0 15.20 15.18 15.20 14.90 15.58 6,561,000 99,719,340 15.199 14.83 14.81 14.83 14.54 15.20 6,724,393 14.829 -0.52%
2025-07-25 0 15.28 15.26 15.28 15.02 15.60 6,796,000 103,749,480 15.266 14.91 14.89 14.91 14.66 15.22 6,965,245 14.895 0.79%
2025-07-24 0 15.16 15.14 15.16 14.50 15.18 6,869,000 101,924,752 14.838 14.79 14.77 14.79 14.15 14.81 7,040,063 14.478 4.99%
2025-07-23 0 14.44 14.44 14.46 14.30 15.12 9,158,000 133,712,720 14.601 14.09 14.09 14.11 13.95 14.75 9,386,068 14.246 -4.24%
2025-07-22 0 15.08 15.04 15.08 14.88 15.32 4,912,500 74,016,080 15.067 14.71 14.67 14.71 14.52 14.95 5,034,839 14.701 0.27%
2025-07-21 0 15.04 15.04 15.08 14.86 15.24 4,468,600 67,330,536 15.067 14.67 14.67 14.71 14.50 14.87 4,579,884 14.701 -0.92%
2025-07-18 0 15.18 15.14 15.20 14.86 15.38 4,353,200 65,931,584 15.146 14.81 14.77 14.83 14.50 15.01 4,461,611 14.778 -0.39%
2025-07-17 0 15.24 15.24 15.26 14.68 15.32 6,211,000 93,563,240 15.064 14.87 14.87 14.89 14.32 14.95 6,365,677 14.698 2.42%
2025-07-16 0 14.88 14.86 14.88 14.82 15.18 3,904,800 58,441,344 14.967 14.52 14.50 14.52 14.46 14.81 4,002,044 14.603 -0.40%
2025-07-15 0 14.94 14.94 14.96 14.78 15.74 10,246,600 154,516,688 15.080 14.58 14.58 14.60 14.42 15.36 10,501,778 14.713 -2.99%
2025-07-14 0 15.40 15.36 15.40 14.78 15.74 11,290,800 173,633,104 15.378 15.03 14.99 15.03 14.42 15.36 11,571,982 15.005 3.77%
2025-07-11 0 14.84 14.84 14.88 14.00 15.14 17,907,800 265,179,968 14.808 14.48 14.48 14.52 13.66 14.77 18,353,770 14.448 5.25%
2025-07-10 0 14.10 14.06 14.10 13.38 14.32 8,090,000 112,513,760 13.908 13.76 13.72 13.76 13.05 13.97 8,291,471 13.570 3.83%
2025-07-09 0 13.58 13.56 13.58 13.28 13.88 7,354,000 100,268,040 13.634 13.25 13.23 13.25 12.96 13.54 7,537,141 13.303 2.26%
2025-07-08 0 13.28 13.26 13.28 13.20 13.46 3,650,000 48,366,880 13.251 12.96 12.94 12.96 12.88 13.13 3,740,898 12.929 -0.75%
2025-07-07 0 13.38 13.38 13.44 13.22 13.88 7,395,200 100,291,556 13.562 13.05 13.05 13.11 12.90 13.54 7,579,367 13.232 1.21%
2025-07-04 0 13.22 13.20 13.22 13.00 13.64 6,506,000 86,191,440 13.248 12.90 12.88 12.90 12.68 13.31 6,668,023 12.926 -1.05%
2025-07-03 0 13.36 13.34 13.36 13.14 13.64 6,323,500 84,550,750 13.371 13.04 13.02 13.04 12.82 13.31 6,480,978 13.046 0.15%
2025-07-02 0 13.34 13.34 13.36 13.32 15.14 24,402,000 344,732,820 14.127 13.02 13.02 13.04 13.00 14.77 25,009,699 13.784 -4.30%
2025-06-30 0 13.94 13.94 13.96 13.76 14.40 11,362,000 158,836,720 13.980 13.60 13.60 13.62 13.43 14.05 11,644,955 13.640 1.90%
2025-06-27 0 13.68 13.66 13.68 13.12 13.78 10,116,400 136,250,512 13.468 13.35 13.33 13.35 12.80 13.45 10,368,335 13.141 1.79%
2025-06-26 0 13.44 13.42 13.44 12.56 14.28 32,051,500 437,901,218 13.662 13.11 13.09 13.11 12.25 13.93 32,849,699 13.330 6.16%
2025-06-25 0 12.66 12.64 12.66 12.22 13.10 9,468,000 119,886,080 12.662 12.35 12.33 12.35 11.92 12.78 9,703,788 12.355 3.94%
2025-06-24 0 12.18 12.18 12.20 11.74 12.38 5,585,000 68,108,030 12.195 11.88 11.88 11.90 11.45 12.08 5,724,087 11.898 -2.87%
2025-06-23 0 12.54 12.54 12.56 12.32 12.68 4,153,200 52,074,532 12.538 12.24 12.24 12.25 12.02 12.37 4,256,630 12.234 1.46%
2025-06-20 0 12.36 12.28 12.36 12.24 12.60 4,507,000 55,957,380 12.416 12.06 11.98 12.06 11.94 12.29 4,619,241 12.114 -0.16%
2025-06-19 0 12.38 12.38 12.42 12.34 13.26 9,298,000 117,203,400 12.605 12.08 12.08 12.12 12.04 12.94 9,529,554 12.299 -6.64%
2025-06-18 0 13.26 13.24 13.26 12.96 13.66 5,213,000 69,666,940 13.364 12.94 12.92 12.94 12.65 13.33 5,342,823 13.039 0.61%
2025-06-17 0 13.18 13.16 13.18 12.72 13.26 5,931,000 76,961,620 12.976 12.86 12.84 12.86 12.41 12.94 6,078,704 12.661 -0.30%
2025-06-16 0 13.22 13.22 13.24 13.06 13.50 3,882,000 51,378,320 13.235 12.90 12.90 12.92 12.74 13.17 3,978,676 12.913 -0.45%
2025-06-13 0 13.28 13.24 13.28 13.00 13.72 11,077,600 147,737,624 13.337 12.96 12.92 12.96 12.68 13.39 11,353,473 13.013 3.27%
2025-06-12 0 12.86 12.86 12.88 12.76 13.16 4,602,000 59,383,120 12.904 12.55 12.55 12.57 12.45 12.84 4,716,607 12.590 -1.23%
2025-06-11 0 13.02 13.02 13.04 12.84 13.50 7,086,000 92,459,560 13.048 12.70 12.70 12.72 12.53 13.17 7,262,467 12.731 -2.54%
2025-06-10 0 13.36 13.36 13.38 13.16 13.74 5,339,200 71,516,648 13.395 13.04 13.04 13.05 12.84 13.41 5,472,166 13.069 -1.04%
2025-06-09 0 13.50 13.48 13.50 12.52 13.62 9,561,000 127,012,240 13.284 13.17 13.15 13.17 12.22 13.29 9,799,104 12.962 6.13%
2025-06-06 0 12.72 12.74 12.76 12.50 13.42 8,444,000 109,246,920 12.938 12.41 12.43 12.45 12.20 13.09 8,654,286 12.623 -2.45%
2025-06-05 0 13.04 13.04 13.06 12.86 13.58 7,732,000 101,614,940 13.142 12.72 12.72 12.74 12.55 13.25 7,924,555 12.823 -0.91%
2025-06-04 0 13.16 13.16 13.18 12.22 13.18 10,114,200 129,270,386 12.781 12.84 12.84 12.86 11.92 12.86 10,366,080 12.471 7.34%
2025-06-03 0 12.26 12.26 12.28 11.92 12.78 7,088,000 88,162,200 12.438 11.96 11.96 11.98 11.63 12.47 7,264,517 12.136 3.20%
2025-06-02 0 11.88 11.82 11.96 11.52 12.18 1,596,000 18,767,640 11.759 11.59 11.53 11.67 11.24 11.88 1,635,746 11.473 -2.46%
2025-05-30 0 12.18 12.16 12.18 11.52 12.36 9,051,100 109,701,686 12.120 11.88 11.86 11.88 11.24 12.06 9,276,505 11.826 4.25%
2025-05-29 0 11.76 11.76 11.78 11.50 11.98 7,026,000 82,621,680 11.759 11.40 11.40 11.42 11.15 11.61 7,247,945 11.399 1.38%
2025-05-28 0 11.60 11.58 11.60 11.04 11.68 7,062,000 81,501,800 11.541 11.24 11.23 11.24 10.70 11.32 7,285,082 11.187 4.13%
2025-05-27 0 11.14 11.12 11.14 10.92 11.20 2,738,000 30,182,280 11.023 10.80 10.78 10.80 10.59 10.86 2,824,491 10.686 -0.71%
2025-05-26 0 11.22 11.22 11.26 10.52 11.40 9,900,000 109,799,440 11.091 10.88 10.88 10.92 10.20 11.05 10,212,732 10.751 6.05%
2025-05-23 0 10.58 10.62 10.64 10.44 10.92 4,106,000 43,893,720 10.690 10.26 10.29 10.31 10.12 10.59 4,235,705 10.363 0.95%
2025-05-22 0 10.48 10.48 10.56 10.44 11.04 5,517,200 59,539,480 10.792 10.16 10.16 10.24 10.12 10.70 5,691,484 10.461 -2.96%
2025-05-21 0 10.80 10.78 10.80 10.78 11.00 2,206,600 23,936,604 10.848 10.47 10.45 10.47 10.45 10.66 2,276,305 10.516 -0.37%
2025-05-20 0 10.84 10.82 10.84 10.78 11.12 3,692,000 40,149,040 10.875 10.51 10.49 10.51 10.45 10.78 3,808,627 10.542 -1.81%
2025-05-19 0 11.04 11.02 11.04 10.88 11.18 6,658,200 73,512,720 11.041 10.70 10.68 10.70 10.55 10.84 6,868,527 10.703 2.22%
2025-05-16 0 10.80 10.80 10.82 10.44 10.86 5,522,000 59,319,480 10.742 10.47 10.47 10.49 10.12 10.53 5,696,435 10.413 3.05%
2025-05-15 0 10.48 10.48 10.50 10.46 10.84 5,462,200 58,141,778 10.644 10.16 10.16 10.18 10.14 10.51 5,634,746 10.318 -0.57%
2025-05-14 0 10.54 10.54 10.56 10.50 10.90 7,560,000 80,327,160 10.625 10.22 10.22 10.24 10.18 10.57 7,798,814 10.300 -1.50%
2025-05-13 0 10.70 10.70 10.74 10.70 11.10 7,098,000 77,299,360 10.890 10.37 10.37 10.41 10.37 10.76 7,322,220 10.557 -1.83%
2025-05-12 0 10.90 10.90 10.92 10.22 11.50 32,172,000 356,433,880 11.079 10.57 10.57 10.59 9.907 11.15 33,188,285 10.740 4.21%
2025-05-09 0 10.46 10.46 10.50 10.38 10.90 9,971,000 105,051,040 10.536 10.14 10.14 10.18 10.06 10.57 10,285,975 10.213 -4.21%
2025-05-08 0 10.92 10.90 10.92 10.16 10.94 14,860,000 157,015,400 10.566 10.59 10.57 10.59 9.849 10.60 15,329,414 10.243 6.02%
2025-05-07 0 10.30 10.30 10.32 9.770 11.10 33,008,000 346,413,760 10.495 9.985 9.985 10.00 9.471 10.76 34,050,694 10.173 5.97%
2025-05-06 0 9.720 9.710 9.720 9.480 9.720 2,738,000 26,456,500 9.6627 9.422 9.413 9.422 9.190 9.422 2,824,491 9.3668 1.67%
2025-05-02 0 9.560 9.560 9.580 9.500 9.650 447,000 4,273,580 9.5606 9.267 9.267 9.287 9.209 9.354 461,120 9.2678 -0.42%
2025-04-30 0 9.600 9.600 9.620 9.490 9.770 5,302,000 51,065,980 9.6315 9.306 9.306 9.325 9.199 9.471 5,469,486 9.3365 0.52%
2025-04-29 0 9.550 9.540 9.550 9.080 9.610 5,642,000 53,102,840 9.4121 9.258 9.248 9.258 8.802 9.316 5,820,226 9.1238 4.83%
2025-04-28 0 9.110 9.100 9.110 9.060 9.250 2,368,000 21,590,040 9.1174 8.831 8.821 8.831 8.783 8.967 2,442,803 8.8382 -0.76%
2025-04-25 0 9.180 9.180 9.190 9.080 9.230 2,664,000 24,391,520 9.1560 8.899 8.899 8.909 8.802 8.947 2,748,153 8.8756 0.66%
2025-04-24 0 9.120 9.090 9.120 9.070 9.360 3,764,600 34,484,938 9.1603 8.841 8.812 8.841 8.792 9.073 3,883,520 8.8798 -2.15%
2025-04-23 0 9.320 9.300 9.320 9.200 9.380 2,888,000 26,776,760 9.2717 9.035 9.015 9.035 8.918 9.093 2,979,229 8.9878 0.43%
2025-04-22 0 9.280 9.280 9.290 9.080 9.480 5,634,600 51,917,710 9.2141 8.996 8.996 9.006 8.802 9.190 5,812,592 8.9319 -1.59%
2025-04-17 0 9.430 9.420 9.430 9.360 9.620 4,804,400 45,504,532 9.4714 9.141 9.132 9.141 9.073 9.325 4,956,167 9.1814 -0.42%
2025-04-16 0 9.470 9.450 9.470 9.420 9.760 5,238,000 50,186,442 9.5812 9.180 9.161 9.180 9.132 9.461 5,403,464 9.2878 0.42%
2025-04-15 0 9.430 9.430 9.440 9.420 9.700 3,214,000 30,633,020 9.5311 9.141 9.141 9.151 9.132 9.403 3,315,527 9.2393 -2.18%
2025-04-14 0 9.640 9.620 9.650 9.460 9.670 5,958,000 57,131,900 9.5891 9.345 9.325 9.354 9.170 9.374 6,146,208 9.2955 1.15%
2025-04-11 0 9.530 9.520 9.540 9.230 9.670 11,688,000 110,696,240 9.4709 9.238 9.228 9.248 8.947 9.374 12,057,214 9.1809 2.14%
2025-04-10 0 9.330 9.320 9.330 9.270 10.10 27,176,200 260,635,893 9.5906 9.044 9.035 9.044 8.986 9.791 28,034,672 9.2969 -2.41%
2025-04-09 0 9.560 9.560 9.600 8.620 9.900 51,908,000 488,568,313 9.4122 9.267 9.267 9.306 8.356 9.597 53,547,728 9.1240 15.88%
2025-04-08 0 8.250 8.250 8.260 7.780 8.300 10,324,000 82,350,360 7.9766 7.997 7.997 8.007 7.542 8.046 10,650,126 7.7323 8.27%
2025-04-07 0 7.620 7.620 7.700 7.420 9.200 15,165,200 123,879,984 8.1687 7.387 7.387 7.464 7.193 8.918 15,644,255 7.9186 -21.44%
2025-04-03 0 9.700 9.700 9.710 9.520 9.820 3,272,000 31,588,900 9.6543 9.403 9.403 9.413 9.228 9.519 3,375,360 9.3587 -1.62%
2025-04-02 0 9.860 9.850 9.860 9.790 10.04 2,846,000 28,146,560 9.8899 9.558 9.548 9.558 9.490 9.733 2,935,903 9.5870 -0.60%
2025-04-01 0 9.920 9.900 9.920 9.650 9.960 2,878,700 28,350,855 9.8485 9.616 9.597 9.616 9.354 9.655 2,969,636 9.5469 2.80%
2025-03-31 0 9.650 9.650 9.680 9.580 10.06 3,828,000 37,239,540 9.7282 9.354 9.354 9.384 9.287 9.752 3,948,923 9.4303 -2.53%
2025-03-28 0 9.900 9.870 9.910 9.820 10.20 2,948,000 29,373,900 9.9640 9.597 9.568 9.607 9.519 9.888 3,041,125 9.6589 -0.70%
2025-03-27 0 9.970 9.960 10.02 9.900 10.14 3,864,000 38,654,440 10.004 9.665 9.655 9.713 9.597 9.829 3,986,060 9.6974 -2.25%
2025-03-26 0 10.20 10.18 10.20 10.10 10.40 3,228,000 32,985,200 10.218 9.888 9.868 9.888 9.791 10.08 3,329,970 9.9056 -0.97%
2025-03-25 0 10.30 10.30 10.38 10.30 10.74 3,342,000 34,984,040 10.468 9.985 9.985 10.06 9.985 10.41 3,447,571 10.147 -2.83%
2025-03-24 0 10.60 10.60 10.62 10.36 10.80 5,336,000 56,360,360 10.562 10.28 10.28 10.29 10.04 10.47 5,504,560 10.239 -0.19%
2025-03-21 0 10.62 10.62 10.70 10.58 11.10 14,164,000 153,940,940 10.868 10.29 10.29 10.37 10.26 10.76 14,611,428 10.536 -0.19%
2025-03-20 0 10.64 10.64 10.66 10.34 10.88 9,110,000 97,216,280 10.671 10.31 10.31 10.33 10.02 10.55 9,397,777 10.345 2.11%
2025-03-19 0 10.42 10.40 10.44 10.38 10.62 4,230,600 44,388,344 10.492 10.10 10.08 10.12 10.06 10.29 4,364,241 10.171 -0.95%
2025-03-18 0 10.52 10.52 10.54 10.40 10.86 6,944,000 73,295,000 10.555 10.20 10.20 10.22 10.08 10.53 7,163,355 10.232 -2.05%
2025-03-17 0 10.74 10.74 10.76 10.66 11.18 6,022,000 65,646,240 10.901 10.41 10.41 10.43 10.33 10.84 6,212,230 10.567 -0.92%
2025-03-14 0 10.84 10.82 10.84 10.62 11.20 9,543,000 103,497,500 10.845 10.51 10.49 10.51 10.29 10.86 9,844,455 10.513 0.74%
2025-03-13 0 10.76 10.74 10.76 10.20 10.82 11,154,400 117,129,200 10.501 10.43 10.41 10.43 9.888 10.49 11,506,758 10.179 3.46%
2025-03-12 0 10.40 10.40 10.42 10.24 10.78 8,626,000 89,867,040 10.418 10.08 10.08 10.10 9.926 10.45 8,898,488 10.099 -0.95%
2025-03-11 0 10.50 10.50 10.52 10.16 10.92 18,455,400 196,601,310 10.653 10.18 10.18 10.20 9.849 10.59 19,038,390 10.327 0.96%
2025-03-10 0 10.40 10.40 10.42 9.670 10.42 20,817,000 210,804,632 10.127 10.08 10.08 10.10 9.374 10.10 21,474,591 9.8165 8.33%
2025-03-07 0 9.600 9.590 9.600 9.300 9.760 11,887,100 113,893,547 9.5813 9.306 9.296 9.306 9.015 9.461 12,262,603 9.2879 2.56%
2025-03-06 0 9.360 9.360 9.370 9.320 9.550 8,366,000 78,334,340 9.3634 9.073 9.073 9.083 9.035 9.258 8,630,275 9.0767 -0.85%
2025-03-05 0 9.440 9.440 9.450 9.330 9.500 5,776,600 54,346,710 9.4081 9.151 9.151 9.161 9.044 9.209 5,959,078 9.1200 0.64%
2025-03-04 0 9.380 9.370 9.380 9.050 9.660 10,281,000 96,393,800 9.3759 9.093 9.083 9.093 8.773 9.364 10,605,768 9.0888 2.96%
2025-03-03 0 9.110 9.110 9.120 8.930 9.190 3,470,000 31,587,280 9.1030 8.831 8.831 8.841 8.657 8.909 3,579,614 8.8242 2.13%
2025-02-28 0 8.920 8.920 8.930 8.910 9.230 4,511,800 40,956,240 9.0776 8.647 8.647 8.657 8.637 8.947 4,654,324 8.7996 -1.98%
2025-02-27 0 9.100 9.100 9.110 8.940 9.160 4,458,500 40,401,695 9.0617 8.821 8.821 8.831 8.666 8.880 4,599,340 8.7842 1.11%
2025-02-26 0 9.000 9.000 9.010 8.810 9.010 3,598,000 32,056,880 8.9096 8.724 8.724 8.734 8.540 8.734 3,711,658 8.6368 2.16%
2025-02-25 0 8.810 8.790 8.810 8.780 9.060 6,370,000 56,702,400 8.9015 8.540 8.521 8.540 8.511 8.783 6,571,223 8.6289 -3.40%
2025-02-24 0 9.120 9.080 9.120 9.060 9.230 5,163,700 47,083,908 9.1183 8.841 8.802 8.841 8.783 8.947 5,326,817 8.8390 -0.87%
2025-02-21 0 9.200 9.200 9.210 9.130 9.330 5,074,000 46,616,700 9.1874 8.918 8.918 8.928 8.850 9.044 5,234,283 8.9060 -0.54%
2025-02-20 0 9.250 9.240 9.250 9.100 9.340 4,230,000 38,941,960 9.2061 8.967 8.957 8.967 8.821 9.054 4,363,622 8.9242 -0.86%
2025-02-19 0 9.330 9.310 9.340 9.110 9.390 5,274,000 49,073,300 9.3048 9.044 9.025 9.054 8.831 9.102 5,440,601 9.0198 0.76%
2025-02-18 0 9.260 9.250 9.260 9.150 9.450 9,071,800 84,456,872 9.3098 8.976 8.967 8.976 8.870 9.161 9,358,370 9.0247 1.09%
2025-02-17 0 9.160 9.150 9.160 9.020 9.220 5,876,500 53,583,640 9.1183 8.880 8.870 8.880 8.744 8.938 6,062,134 8.8391 1.22%
2025-02-14 0 9.050 9.040 9.050 8.860 9.100 6,858,858 61,724,367 8.9992 8.773 8.763 8.773 8.589 8.821 7,075,523 8.7236 1.12%
2025-02-13 0 8.950 8.890 8.950 8.770 9.180 7,760,400 69,649,952 8.9750 8.676 8.618 8.676 8.501 8.899 8,005,544 8.7002 0.79%
2025-02-12 0 8.880 8.880 8.910 8.780 8.970 7,842,000 69,366,820 8.8456 8.608 8.608 8.637 8.511 8.695 8,089,722 8.5747 0.00%
2025-02-11 0 8.880 8.870 8.880 8.800 9.190 8,444,000 75,506,640 8.9420 8.608 8.598 8.608 8.531 8.909 8,710,739 8.6682 -3.37%
2025-02-10 0 9.190 9.180 9.190 9.120 9.320 4,445,000 40,832,100 9.1861 8.909 8.899 8.909 8.841 9.035 4,585,414 8.9048 -0.54%
2025-02-07 0 9.240 9.230 9.240 9.160 9.360 7,444,000 68,992,580 9.2682 8.957 8.947 8.957 8.880 9.073 7,679,149 8.9844 -0.32%
2025-02-06 0 9.270 9.270 9.280 9.110 9.280 3,754,600 34,523,854 9.1951 8.986 8.986 8.996 8.831 8.996 3,873,205 8.9135 1.76%
2025-02-05 0 9.110 9.110 9.130 9.080 9.380 2,784,000 25,466,840 9.1476 8.831 8.831 8.850 8.802 9.093 2,871,944 8.8675 -2.25%
2025-02-04 0 9.320 9.300 9.340 9.150 9.330 480,000 4,447,020 9.2646 9.035 9.015 9.054 8.870 9.044 495,163 8.9809 1.53%
2025-02-03 0 9.180 9.170 9.190 9.050 9.210 417,500 3,803,640 9.1105 8.899 8.889 8.909 8.773 8.928 430,688 8.8315 0.77%
2025-01-28 0 9.110 9.100 9.160 9.050 9.300 608,000 5,534,440 9.1027 8.831 8.821 8.880 8.773 9.015 627,206 8.8240 -2.04%
2025-01-27 0 9.300 9.300 9.340 9.020 9.800 12,553,700 118,008,583 9.4003 9.015 9.015 9.054 8.744 9.500 12,950,260 9.1124 -6.63%
2025-01-24 0 9.960 9.940 9.960 9.870 10.14 2,612,000 26,055,580 9.9753 9.655 9.636 9.655 9.568 9.829 2,694,511 9.6699 -0.10%
2025-01-23 0 9.970 9.940 9.970 9.920 10.22 2,012,000 20,172,460 10.026 9.665 9.636 9.665 9.616 9.907 2,075,557 9.7191 0.50%
2025-01-22 0 9.920 9.910 9.920 9.900 10.34 4,260,000 42,908,840 10.072 9.616 9.607 9.616 9.597 10.02 4,394,570 9.7641 1.02%
2025-01-21 0 9.820 9.820 9.830 9.740 9.980 1,092,000 10,765,400 9.8584 9.519 9.519 9.529 9.442 9.674 1,126,495 9.5565 -0.61%
2025-01-20 0 9.880 9.880 9.920 9.860 10.12 1,490,000 14,822,140 9.9477 9.577 9.577 9.616 9.558 9.810 1,537,068 9.6431 -0.70%
2025-01-17 0 9.950 9.930 9.950 9.710 9.960 942,600 9,306,436 9.8732 9.645 9.626 9.645 9.413 9.655 972,376 9.5708 2.47%
2025-01-16 0 9.710 9.620 9.720 9.500 9.760 2,520,000 24,315,140 9.6489 9.413 9.325 9.422 9.209 9.461 2,599,605 9.3534 1.25%
2025-01-15 0 9.590 9.590 9.600 9.570 10.02 2,370,000 23,083,920 9.7401 9.296 9.296 9.306 9.277 9.713 2,444,866 9.4418 -3.42%
2025-01-14 0 9.930 9.930 9.950 9.830 10.04 2,062,600 20,505,230 9.9414 9.626 9.626 9.645 9.529 9.733 2,127,756 9.6370 1.22%
2025-01-13 0 9.810 9.800 9.810 9.690 10.04 1,621,000 15,981,568 9.8591 9.510 9.500 9.510 9.393 9.733 1,672,206 9.5572 -2.29%
2025-01-10 0 10.04 10.02 10.06 10.04 10.32 1,032,000 10,467,840 10.143 9.733 9.713 9.752 9.733 10.00 1,064,600 9.8327 -2.52%
2025-01-09 0 10.30 10.28 10.30 10.30 10.60 1,234,000 12,785,920 10.361 9.985 9.965 9.985 9.985 10.28 1,272,981 10.044 -1.15%
2025-01-08 0 10.42 10.34 10.42 10.24 10.66 782,000 8,159,720 10.434 10.10 10.02 10.10 9.926 10.33 806,703 10.115 -0.57%
2025-01-07 0 10.48 10.46 10.50 10.24 10.50 743,500 7,739,390 10.409 10.16 10.14 10.18 9.926 10.18 766,987 10.091 1.55%
2025-01-06 0 10.32 10.30 10.40 10.22 10.56 1,318,000 13,667,480 10.370 10.00 9.985 10.08 9.907 10.24 1,359,634 10.052 -0.58%
2025-01-03 0 10.38 10.34 10.38 10.34 10.86 2,264,000 23,824,880 10.523 10.06 10.02 10.06 10.02 10.53 2,335,518 10.201 -3.71%
2025-01-02 0 10.78 10.68 10.78 10.60 11.50 2,924,000 31,710,760 10.845 10.45 10.35 10.45 10.28 11.15 3,016,367 10.513 -4.94%
2024-12-31 0 11.34 11.34 11.38 11.18 11.42 678,000 7,655,720 11.292 10.99 10.99 11.03 10.84 11.07 699,417 10.946 0.35%
2024-12-30 0 11.30 11.30 11.34 11.18 11.48 1,522,000 17,277,600 11.352 10.95 10.95 10.99 10.84 11.13 1,570,079 11.004 0.53%
2024-12-27 0 11.24 11.24 11.28 10.88 11.38 1,672,000 18,696,480 11.182 10.90 10.90 10.93 10.55 11.03 1,724,817 10.840 1.63%
2024-12-24 0 11.06 11.04 11.12 10.92 11.36 1,134,000 12,697,880 11.197 10.72 10.70 10.78 10.59 11.01 1,169,822 10.855 -0.72%
2024-12-23 0 11.14 11.04 11.16 10.82 11.40 2,008,000 22,405,960 11.158 10.80 10.70 10.82 10.49 11.05 2,071,431 10.817 2.01%
2024-12-20 0 10.92 10.92 10.96 10.82 11.00 666,000 7,267,720 10.912 10.59 10.59 10.62 10.49 10.66 687,038 10.578 -0.36%
2024-12-19 0 10.96 10.88 10.96 10.84 11.10 1,338,000 14,674,520 10.968 10.62 10.55 10.62 10.51 10.76 1,380,266 10.632 -1.79%
2024-12-18 0 11.16 11.16 11.18 11.06 11.52 3,052,000 34,500,320 11.304 10.82 10.82 10.84 10.72 11.17 3,148,410 10.958 0.90%
2024-12-17 0 11.06 11.04 11.06 10.46 11.34 4,348,600 47,954,336 11.028 10.72 10.70 10.72 10.14 10.99 4,485,968 10.690 5.33%
2024-12-16 0 10.50 10.42 10.52 10.32 10.56 1,226,600 12,771,016 10.412 10.18 10.10 10.20 10.00 10.24 1,265,347 10.093 0.00%
2024-12-13 0 10.50 10.50 10.52 10.48 10.82 1,016,300 10,799,938 10.627 10.18 10.18 10.20 10.16 10.49 1,048,404 10.301 -3.31%
2024-12-12 0 10.86 10.80 10.88 10.64 11.04 2,952,000 32,068,760 10.863 10.53 10.47 10.55 10.31 10.70 3,045,251 10.531 2.07%
2024-12-11 0 10.64 10.64 10.66 10.50 10.76 1,464,000 15,563,240 10.631 10.31 10.31 10.33 10.18 10.43 1,510,246 10.305 1.53%
2024-12-10 0 10.48 10.48 10.52 10.46 11.16 2,072,000 22,175,800 10.703 10.16 10.16 10.20 10.14 10.82 2,137,453 10.375 -1.87%
2024-12-09 0 10.68 10.66 10.68 10.36 10.68 1,026,000 10,829,360 10.555 10.35 10.33 10.35 10.04 10.35 1,058,410 10.232 1.91%
2024-12-06 0 10.48 10.46 10.50 10.34 10.50 736,000 7,677,320 10.431 10.16 10.14 10.18 10.02 10.18 759,250 10.112 1.35%
2024-12-05 0 10.34 10.32 10.36 10.24 10.40 406,000 4,188,760 10.317 10.02 10.00 10.04 9.926 10.08 418,825 10.001 0.19%
2024-12-04 0 10.32 10.30 10.34 10.18 10.58 982,000 10,121,480 10.307 10.00 9.985 10.02 9.868 10.26 1,013,021 9.9914 -0.77%
2024-12-03 0 10.40 10.40 10.44 10.30 10.62 1,036,000 10,768,440 10.394 10.08 10.08 10.12 9.985 10.29 1,068,726 10.076 -1.89%
2024-12-02 0 10.60 10.58 10.60 10.54 10.78 1,050,000 11,178,520 10.646 10.28 10.26 10.28 10.22 10.45 1,083,169 10.320 0.76%
2024-11-29 0 10.52 10.50 10.52 10.20 10.60 2,292,000 24,022,760 10.481 10.20 10.18 10.20 9.888 10.28 2,364,402 10.160 3.14%
2024-11-28 0 10.20 10.20 10.22 10.02 10.40 992,600 10,071,560 10.147 9.888 9.888 9.907 9.713 10.08 1,023,955 9.8359 -1.92%
2024-11-27 0 10.40 10.38 10.40 9.950 10.46 2,286,000 23,230,900 10.162 10.08 10.06 10.08 9.645 10.14 2,358,213 9.8511 2.97%
2024-11-26 0 10.10 10.08 10.10 9.980 10.52 2,804,000 28,607,880 10.203 9.791 9.771 9.791 9.674 10.20 2,892,576 9.8901 -3.44%
2024-11-25 0 10.46 10.46 10.48 10.44 10.86 1,986,000 21,042,600 10.595 10.14 10.14 10.16 10.12 10.53 2,048,736 10.271 -3.68%
2024-11-22 0 10.86 10.80 10.86 10.68 11.38 2,410,000 26,598,240 11.037 10.53 10.47 10.53 10.35 11.03 2,486,130 10.699 -3.21%
2024-11-21 0 11.22 11.20 11.22 11.20 11.54 1,663,200 18,882,840 11.353 10.88 10.86 10.88 10.86 11.19 1,715,739 11.006 -2.60%
2024-11-20 0 11.52 11.48 11.52 11.42 11.66 988,000 11,397,640 11.536 11.17 11.13 11.17 11.07 11.30 1,019,210 11.183 -0.35%
2024-11-19 0 11.56 11.50 11.56 11.40 11.58 420,000 4,828,400 11.496 11.21 11.15 11.21 11.05 11.23 433,267 11.144 1.05%
2024-11-18 0 11.44 11.38 11.44 11.28 11.66 1,396,000 15,956,280 11.430 11.09 11.03 11.09 10.93 11.30 1,440,098 11.080 0.00%
2024-11-15 0 11.44 11.44 11.46 11.40 11.74 887,000 10,223,160 11.526 11.09 11.09 11.11 11.05 11.38 915,020 11.173 -0.87%
2024-11-14 0 11.54 11.54 11.56 11.54 12.20 1,556,000 18,309,680 11.767 11.19 11.19 11.21 11.19 11.83 1,605,153 11.407 -4.94%
2024-11-13 0 12.14 12.14 12.16 11.38 12.18 3,303,000 39,123,660 11.845 11.77 11.77 11.79 11.03 11.81 3,407,339 11.482 5.75%
2024-11-12 0 11.48 11.46 11.48 11.40 12.04 2,626,000 30,729,320 11.702 11.13 11.11 11.13 11.05 11.67 2,708,953 11.344 -3.37%
2024-11-11 0 11.88 11.88 11.90 11.70 12.30 4,092,000 48,747,720 11.913 11.52 11.52 11.54 11.34 11.92 4,221,263 11.548 -1.98%
2024-11-08 0 12.12 12.12 12.14 12.06 12.52 3,694,000 45,198,760 12.236 11.75 11.75 11.77 11.69 12.14 3,810,690 11.861 -2.10%
2024-11-07 0 12.38 12.34 12.38 12.10 12.46 3,080,000 37,885,880 12.301 12.00 11.96 12.00 11.73 12.08 3,177,295 11.924 1.14%
2024-11-06 0 12.24 12.22 12.26 12.18 12.68 3,531,200 43,677,000 12.369 11.87 11.85 11.88 11.81 12.29 3,642,748 11.990 -1.92%
2024-11-05 0 12.48 12.46 12.50 11.78 12.58 4,944,000 60,602,720 12.258 12.10 12.08 12.12 11.42 12.19 5,100,177 11.882 6.30%
2024-11-04 0 11.74 11.74 11.76 11.68 11.82 1,402,000 16,478,800 11.754 11.38 11.38 11.40 11.32 11.46 1,446,288 11.394 0.51%
2024-11-01 0 11.68 11.62 11.68 11.58 11.98 1,818,000 21,376,880 11.758 11.32 11.26 11.32 11.23 11.61 1,875,429 11.398 -0.51%
2024-10-31 0 11.74 11.74 11.78 11.72 12.02 1,856,000 21,959,520 11.832 11.38 11.38 11.42 11.36 11.65 1,914,629 11.469 -2.00%
2024-10-30 0 11.98 11.98 12.00 11.96 12.42 2,670,000 32,306,000 12.100 11.61 11.61 11.63 11.59 12.04 2,754,343 11.729 -3.23%
2024-10-29 0 12.38 12.38 12.40 12.34 12.78 2,527,600 31,593,552 12.499 12.00 12.00 12.02 11.96 12.39 2,607,445 12.117 0.32%
2024-10-28 0 12.34 12.34 12.38 12.34 12.98 6,210,000 78,776,080 12.685 11.96 11.96 12.00 11.96 12.58 6,406,168 12.297 -2.06%
2024-10-25 0 12.60 12.60 12.62 12.20 12.60 2,099,000 25,949,560 12.363 12.21 12.21 12.23 11.83 12.21 2,165,306 11.984 1.94%
2024-10-24 0 12.36 12.30 12.32 12.28 12.80 1,156,000 14,320,160 12.388 11.98 11.92 11.94 11.90 12.41 1,192,517 12.008 -1.44%
2024-10-23 0 12.54 12.48 12.54 12.24 12.82 3,694,000 46,630,280 12.623 12.16 12.10 12.16 11.87 12.43 3,810,690 12.237 1.29%
2024-10-22 0 12.38 12.38 12.40 11.74 12.46 3,058,000 37,519,120 12.269 12.00 12.00 12.02 11.38 12.08 3,154,600 11.893 3.34%
2024-10-21 0 11.98 11.96 11.98 11.80 12.28 3,976,000 47,782,640 12.018 11.61 11.59 11.61 11.44 11.90 4,101,598 11.650 -0.83%
2024-10-18 0 12.08 12.06 12.08 11.66 12.32 4,349,260 51,946,414 11.944 11.71 11.69 11.71 11.30 11.94 4,486,649 11.578 2.20%
2024-10-17 0 11.82 11.76 11.84 11.58 12.42 3,212,000 38,512,120 11.990 11.46 11.40 11.48 11.23 12.04 3,313,464 11.623 -3.11%
2024-10-16 0 12.20 12.18 12.20 12.18 12.60 2,430,000 30,033,960 12.360 11.83 11.81 11.83 11.81 12.21 2,506,762 11.981 -3.17%
2024-10-15 0 12.60 12.58 12.60 12.40 13.00 3,504,000 44,687,680 12.753 12.21 12.19 12.21 12.02 12.60 3,614,688 12.363 -3.37%
2024-10-14 0 13.04 13.02 13.04 12.76 13.34 6,627,000 86,358,980 13.031 12.64 12.62 12.64 12.37 12.93 6,836,341 12.632 1.72%
2024-10-10 0 12.82 12.82 12.88 12.58 13.48 11,919,800 155,216,776 13.022 12.43 12.43 12.49 12.19 13.07 12,296,336 12.623 -0.72%
2024-10-09 0 12.94 12.88 12.94 12.70 14.14 7,125,000 94,002,127 13.193 12.52 12.46 12.52 12.29 13.68 7,365,145 12.763 -6.50%
2024-10-08 0 13.84 13.82 13.84 13.80 15.74 18,420,400 265,729,196 14.426 13.39 13.37 13.39 13.35 15.23 19,041,251 13.955 -8.47%
2024-10-07 0 15.12 15.08 15.12 14.14 15.22 10,474,800 156,048,180 14.897 14.63 14.59 14.63 13.68 14.72 10,827,848 14.412 8.00%
2024-10-04 0 14.00 14.00 14.02 12.86 14.00 7,766,200 105,588,356 13.596 13.54 13.54 13.56 12.44 13.54 8,027,956 13.153 8.19%
2024-10-03 0 12.94 12.94 12.98 12.60 13.26 2,250,000 28,957,676 12.870 12.52 12.52 12.56 12.19 12.83 2,325,835 12.450 -1.22%
2024-10-02 0 13.10 13.08 13.10 12.96 13.56 4,489,614 58,850,981 13.108 12.67 12.65 12.67 12.54 13.12 4,640,934 12.681 -0.76%
2024-09-30 0 13.20 13.18 13.20 12.82 13.54 16,543,600 217,544,888 13.150 12.77 12.75 12.77 12.40 13.10 17,101,194 12.721 3.12%
2024-09-27 0 12.80 12.80 12.82 11.92 13.14 13,434,908 168,409,025 12.535 12.38 12.38 12.40 11.53 12.71 13,887,725 12.126 3.90%
2024-09-26 0 12.32 12.22 12.32 11.90 12.36 6,406,000 77,657,320 12.123 11.92 11.82 11.92 11.51 11.96 6,621,911 11.727 1.99%
2024-09-25 0 12.08 12.06 12.10 12.02 12.56 4,984,000 61,269,200 12.293 11.69 11.67 11.71 11.63 12.15 5,151,983 11.892 0.17%
2024-09-24 0 12.06 12.06 12.08 11.72 12.36 7,751,346 92,609,803 11.948 11.67 11.67 11.69 11.34 11.96 8,012,601 11.558 -1.63%
2024-09-23 0 12.26 12.16 12.26 12.10 12.40 1,278,000 15,668,840 12.260 11.86 11.76 11.86 11.71 12.00 1,321,074 11.861 0.49%
2024-09-20 0 12.20 12.16 12.20 12.00 12.98 6,350,000 78,329,140 12.335 11.80 11.76 11.80 11.61 12.56 6,564,024 11.933 -5.13%
2024-09-19 0 12.86 12.86 12.90 12.64 13.68 5,298,000 67,841,800 12.805 12.44 12.44 12.48 12.23 13.23 5,476,567 12.388 -6.13%
2024-09-17 0 13.70 13.54 13.70 13.36 13.78 44,000 599,400 13.623 13.25 13.10 13.25 12.92 13.33 45,483 13.179 -0.72%
2024-09-16 0 13.80 13.76 13.78 13.66 13.82 46,000 631,000 13.717 13.35 13.31 13.33 13.21 13.37 47,550 13.270 1.47%
2024-09-13 0 13.60 13.60 13.62 13.30 13.64 422,000 5,699,360 13.506 13.16 13.16 13.18 12.87 13.20 436,223 13.065 2.26%
2024-09-12 0 13.30 13.30 13.34 13.18 13.40 330,000 4,399,040 13.330 12.87 12.87 12.91 12.75 12.96 341,122 12.896 0.91%
2024-09-11 0 13.18 13.10 13.18 13.10 13.36 223,200 2,937,920 13.163 12.75 12.67 12.75 12.67 12.92 230,723 12.734 -1.20%
2024-09-10 0 13.34 13.20 13.34 13.06 13.58 938,000 12,457,720 13.281 12.91 12.77 12.91 12.63 13.14 969,615 12.848 -0.30%
2024-09-09 0 13.38 13.34 13.38 12.88 13.54 1,020,500 13,378,710 13.110 12.94 12.91 12.94 12.46 13.10 1,054,895 12.682 1.36%
2024-09-05 0 13.20 13.18 13.20 13.18 13.36 510,000 6,769,120 13.273 12.77 12.75 12.77 12.75 12.92 527,189 12.840 -0.75%
2024-09-04 0 13.30 13.28 13.36 12.76 13.62 2,038,000 26,983,160 13.240 12.87 12.85 12.92 12.34 13.18 2,106,690 12.808 0.00%
2024-09-03 0 13.30 13.28 13.32 13.28 14.50 8,508,000 117,945,200 13.863 12.87 12.85 12.89 12.85 14.03 8,794,758 13.411 -0.60%
2024-09-02 0 13.38 13.32 13.38 12.60 13.78 5,729,000 73,907,740 12.901 12.94 12.89 12.94 12.19 13.33 5,922,093 12.480 -3.46%
2024-08-30 0 13.86 13.86 13.92 13.84 14.52 1,686,000 23,896,800 14.174 13.41 13.41 13.47 13.39 14.05 1,742,826 13.712 -2.81%
2024-08-29 0 14.26 14.20 14.26 14.10 14.36 795,000 11,291,580 14.203 13.80 13.74 13.80 13.64 13.89 821,795 13.740 0.14%
2024-08-28 0 14.24 14.20 14.26 14.06 14.52 1,092,000 15,546,560 14.237 13.78 13.74 13.80 13.60 14.05 1,128,805 13.773 -1.11%
2024-08-27 0 14.40 14.34 14.40 14.20 14.50 955,000 13,679,200 14.324 13.93 13.87 13.93 13.74 14.03 987,188 13.857 0.14%
2024-08-26 0 14.38 14.32 14.38 14.00 14.38 779,000 11,030,160 14.159 13.91 13.85 13.91 13.54 13.91 805,256 13.698 2.28%
2024-08-23 0 14.06 13.96 14.08 13.80 14.44 1,200,600 16,850,032 14.035 13.60 13.50 13.62 13.35 13.97 1,241,066 13.577 -2.23%
2024-08-22 0 14.38 14.30 14.38 14.26 14.80 1,120,000 16,154,520 14.424 13.91 13.83 13.91 13.80 14.32 1,157,749 13.953 -3.10%
2024-08-21 0 14.84 14.76 14.84 14.28 14.90 702,000 10,264,960 14.622 14.36 14.28 14.36 13.81 14.41 725,661 14.146 0.41%
2024-08-20 0 14.78 14.74 14.78 14.58 15.46 1,204,000 17,797,920 14.782 14.30 14.26 14.30 14.10 14.96 1,244,580 14.300 -3.78%
2024-08-19 0 15.36 15.34 15.36 14.74 15.54 1,138,000 17,301,960 15.204 14.86 14.84 14.86 14.26 15.03 1,176,356 14.708 0.13%
2024-08-16 0 15.34 15.28 15.32 15.12 15.38 356,000 5,438,320 15.276 14.84 14.78 14.82 14.63 14.88 367,999 14.778 0.92%
2024-08-15 0 15.20 15.20 15.26 14.64 15.26 829,000 12,563,580 15.155 14.70 14.70 14.76 14.16 14.76 856,941 14.661 1.47%
2024-08-14 0 14.98 14.94 15.00 14.80 15.20 442,000 6,611,680 14.959 14.49 14.45 14.51 14.32 14.70 456,897 14.471 -0.27%
2024-08-13 0 15.02 15.00 15.02 14.80 15.42 647,000 9,769,520 15.100 14.53 14.51 14.53 14.32 14.92 668,807 14.607 1.21%
2024-08-12 0 14.84 14.80 14.84 14.52 14.90 544,000 8,030,760 14.762 14.36 14.32 14.36 14.05 14.41 562,335 14.281 1.37%
2024-08-09 0 14.64 14.64 14.66 14.60 14.76 1,070,000 15,672,640 14.647 14.16 14.16 14.18 14.12 14.28 1,106,064 14.170 1.10%
2024-08-08 0 14.48 14.46 14.48 14.24 14.68 1,230,000 17,839,000 14.503 14.01 13.99 14.01 13.78 14.20 1,271,457 14.030 -1.76%
2024-08-07 0 14.74 14.70 14.74 14.12 14.80 1,089,200 15,918,240 14.615 14.26 14.22 14.26 13.66 14.32 1,125,911 14.138 0.68%
2024-08-06 0 14.64 14.48 14.64 14.12 15.00 2,332,000 33,794,080 14.491 14.16 14.01 14.16 13.66 14.51 2,410,599 14.019 -0.14%
2024-08-05 0 14.66 14.66 14.78 14.52 16.38 4,286,000 64,366,800 15.018 14.18 14.18 14.30 14.05 15.85 4,430,458 14.528 -10.50%
2024-08-02 0 16.38 16.26 16.38 16.20 16.68 522,000 8,583,480 16.443 15.85 15.73 15.85 15.67 16.14 539,594 15.907 -1.33%
2024-08-01 0 16.60 16.60 16.62 15.90 16.68 1,914,960 31,355,044 16.374 16.06 16.06 16.08 15.38 16.14 1,979,503 15.840 4.93%
2024-07-31 0 15.82 15.82 15.84 15.40 16.12 1,178,000 18,667,760 15.847 15.30 15.30 15.32 14.90 15.59 1,217,704 15.330 1.41%
2024-07-30 0 15.60 15.60 15.66 15.20 15.84 2,070,000 32,214,600 15.563 15.09 15.09 15.15 14.70 15.32 2,139,768 15.055 -2.99%
2024-07-29 0 16.08 16.06 16.08 15.64 16.36 2,758,900 44,555,348 16.150 15.56 15.54 15.56 15.13 15.83 2,851,887 15.623 2.94%
2024-07-26 0 15.62 15.62 15.68 15.50 15.94 1,352,000 21,147,880 15.642 15.11 15.11 15.17 14.99 15.42 1,397,569 15.132 -0.51%
2024-07-25 0 15.70 15.70 15.72 15.54 16.30 1,802,000 28,655,760 15.902 15.19 15.19 15.21 15.03 15.77 1,862,736 15.384 -4.27%
2024-07-24 0 16.40 16.38 16.40 16.12 16.86 1,094,000 18,133,560 16.575 15.87 15.85 15.87 15.59 16.31 1,130,873 16.035 0.12%
2024-07-23 0 16.38 16.30 16.38 16.08 16.56 670,000 10,953,280 16.348 15.85 15.77 15.85 15.56 16.02 692,582 15.815 0.49%
2024-07-22 0 16.30 16.26 16.30 15.56 16.78 2,066,800 33,658,560 16.285 15.77 15.73 15.77 15.05 16.23 2,136,461 15.754 2.90%
2024-07-19 0 15.84 15.82 15.88 15.20 15.98 3,937,600 61,644,568 15.655 15.32 15.30 15.36 14.70 15.46 4,070,315 15.145 -1.00%
2024-07-18 0 16.00 16.00 16.16 15.88 16.50 2,982,000 48,185,120 16.159 15.48 15.48 15.63 15.36 15.96 3,082,507 15.632 -2.91%
2024-07-17 0 16.48 16.48 16.54 16.46 17.74 2,637,000 44,569,600 16.902 15.94 15.94 16.00 15.92 17.16 2,725,879 16.351 -6.36%
2024-07-16 0 17.60 17.60 17.62 17.46 18.04 1,245,280 21,964,716 17.638 17.03 17.03 17.05 16.89 17.45 1,287,252 17.063 -2.00%
2024-07-15 0 17.96 17.86 17.98 17.78 18.14 740,000 13,277,840 17.943 17.37 17.28 17.39 17.20 17.55 764,941 17.358 1.01%
2024-07-12 0 17.78 17.78 17.88 17.20 18.02 2,364,000 41,497,640 17.554 17.20 17.20 17.30 16.64 17.43 2,443,678 16.982 -0.67%
2024-07-11 0 17.90 17.90 18.20 17.70 18.30 1,887,200 34,024,712 18.029 17.32 17.32 17.61 17.12 17.70 1,950,807 17.441 1.13%
2024-07-10 0 17.70 17.68 17.70 17.22 18.52 3,655,200 65,332,208 17.874 17.12 17.10 17.12 16.66 17.92 3,778,397 17.291 -4.01%
2024-07-09 0 18.44 18.44 18.46 17.50 18.44 3,464,500 62,747,930 18.112 17.84 17.84 17.86 16.93 17.84 3,581,269 17.521 5.37%
2024-07-08 0 17.50 17.46 17.50 16.88 17.68 1,184,000 20,479,720 17.297 16.93 16.89 16.93 16.33 17.10 1,223,906 16.733 0.23%
2024-07-05 0 17.46 17.28 17.46 16.64 17.46 2,336,600 39,987,036 17.113 16.89 16.72 16.89 16.10 16.89 2,415,354 16.555 0.69%
2024-07-04 0 17.34 17.34 17.42 17.10 17.78 1,640,000 28,534,040 17.399 16.77 16.77 16.85 16.54 17.20 1,695,275 16.832 0.35%
2024-07-03 0 17.28 17.18 17.28 17.00 18.02 2,527,000 44,296,330 17.529 16.72 16.62 16.72 16.45 17.43 2,612,171 16.958 2.25%
2024-07-02 0 16.90 16.90 16.98 16.90 17.70 2,072,200 35,796,032 17.274 16.35 16.35 16.43 16.35 17.12 2,142,043 16.711 -3.98%
2024-06-28 0 17.60 17.58 17.66 16.20 18.68 7,586,914 133,620,732 17.612 17.03 17.01 17.08 15.67 18.07 7,842,627 17.038 8.64%
2024-06-27 0 16.20 16.16 16.20 15.34 16.34 2,135,200 34,195,232 16.015 15.67 15.63 15.67 14.84 15.81 2,207,166 15.493 3.05%
2024-06-26 0 15.72 15.64 15.72 15.22 16.00 1,795,200 27,818,784 15.496 15.21 15.13 15.21 14.72 15.48 1,855,706 14.991 -1.01%
2024-06-25 0 15.88 15.82 15.88 15.34 16.22 3,524,400 55,386,700 15.715 15.36 15.30 15.36 14.84 15.69 3,643,188 15.203 -4.34%
2024-06-24 0 16.60 16.36 16.60 14.16 17.40 6,176,078 100,792,055 16.320 16.06 15.83 16.06 13.70 16.83 6,384,240 15.788 -3.60%
2024-06-21 0 17.22 17.12 17.24 16.36 17.36 3,699,000 63,081,458 17.054 16.66 16.56 16.68 15.83 16.79 3,823,673 16.498 5.00%
2024-06-20 0 16.40 16.40 16.48 15.50 16.66 4,251,600 68,825,444 16.188 15.87 15.87 15.94 14.99 16.12 4,394,898 15.660 5.53%
2024-06-19 0 15.54 15.46 15.54 14.98 15.58 1,118,200 17,136,396 15.325 15.03 14.96 15.03 14.49 15.07 1,155,888 14.825 2.10%
2024-06-18 0 15.22 15.10 15.22 14.90 15.40 761,000 11,556,948 15.187 14.72 14.61 14.72 14.41 14.90 786,649 14.691 1.20%
2024-06-17 0 15.04 14.96 15.08 14.64 15.70 3,116,400 46,991,560 15.079 14.55 14.47 14.59 14.16 15.19 3,221,437 14.587 -2.59%
2024-06-14 0 15.44 15.42 15.48 14.98 15.72 2,356,000 36,077,220 15.313 14.94 14.92 14.98 14.49 15.21 2,435,408 14.814 1.85%
2024-06-13 0 15.16 15.14 15.20 14.66 15.36 2,116,000 32,011,320 15.128 14.67 14.65 14.70 14.18 14.86 2,187,319 14.635 2.57%
2024-06-12 0 14.78 14.78 14.86 14.72 15.28 2,594,800 38,667,360 14.902 14.30 14.30 14.38 14.24 14.78 2,682,257 14.416 -3.15%
2024-06-11 0 15.26 14.92 15.26 14.52 15.58 2,098,000 31,399,440 14.966 14.76 14.43 14.76 14.05 15.07 2,168,712 14.478 -1.29%
2024-06-07 0 15.46 15.40 15.48 15.06 15.78 1,684,920 26,059,959 15.467 14.96 14.90 14.98 14.57 15.27 1,741,709 14.962 0.52%
2024-06-06 0 15.38 15.36 15.38 14.72 15.44 1,998,257 30,176,959 15.102 14.88 14.86 14.88 14.24 14.94 2,065,607 14.609 1.99%
2024-06-05 0 15.08 15.06 15.18 14.84 15.50 1,598,600 24,321,332 15.214 14.59 14.57 14.69 14.36 14.99 1,652,480 14.718 -0.79%
2024-06-04 0 15.20 15.18 15.20 14.64 15.44 2,683,000 40,690,660 15.166 14.70 14.69 14.70 14.16 14.94 2,773,429 14.672 3.12%
2024-06-03 0 14.74 14.70 14.74 14.36 15.26 3,069,400 46,126,788 15.028 14.26 14.22 14.26 13.89 14.76 3,172,853 14.538 1.88%
2024-05-31 0 14.48 14.32 14.48 14.00 14.68 1,815,200 26,252,048 14.462 14.00 13.84 14.00 13.53 14.19 1,877,947 13.979 3.28%
2024-05-30 0 14.02 14.02 14.12 13.64 14.70 2,744,000 39,230,240 14.297 13.55 13.55 13.65 13.18 14.21 2,838,854 13.819 -0.28%
2024-05-29 0 14.06 14.04 14.10 14.04 14.90 2,969,800 42,874,744 14.437 13.59 13.57 13.63 13.57 14.40 3,072,459 13.955 -3.03%
2024-05-28 0 14.50 14.50 14.56 14.46 15.06 1,631,000 23,926,160 14.670 14.02 14.02 14.07 13.98 14.56 1,687,380 14.179 -2.16%
2024-05-27 0 14.82 14.82 14.84 14.10 15.08 1,408,000 20,714,760 14.712 14.32 14.32 14.34 13.63 14.58 1,456,671 14.221 2.63%
2024-05-24 0 14.44 14.44 14.56 14.20 14.96 2,355,200 34,173,920 14.510 13.96 13.96 14.07 13.73 14.46 2,436,614 14.025 -2.43%
2024-05-23 0 14.80 14.74 14.80 14.52 15.28 3,634,331 54,432,362 14.977 14.31 14.25 14.31 14.03 14.77 3,759,962 14.477 0.00%
2024-05-22 0 14.80 14.80 14.96 14.60 15.10 3,712,000 55,453,800 14.939 14.31 14.31 14.46 14.11 14.60 3,840,315 14.440 1.37%
2024-05-21 0 14.60 14.56 14.60 14.50 15.14 4,759,200 70,414,682 14.795 14.11 14.07 14.11 14.02 14.63 4,923,715 14.301 -1.22%
2024-05-20 0 14.78 14.78 14.80 14.28 14.84 3,361,200 49,365,340 14.687 14.29 14.29 14.31 13.80 14.34 3,477,389 14.196 5.27%
2024-05-17 0 14.04 13.92 14.04 13.54 14.38 1,958,900 27,446,554 14.011 13.57 13.45 13.57 13.09 13.90 2,026,615 13.543 1.45%
2024-05-16 0 13.84 13.82 13.84 13.30 14.82 6,172,200 86,302,064 13.982 13.38 13.36 13.38 12.86 14.32 6,385,559 13.515 -4.55%
2024-05-14 0 14.50 14.42 14.50 14.18 15.00 7,716,600 113,045,204 14.650 14.02 13.94 14.02 13.71 14.50 7,983,346 14.160 2.11%
2024-05-13 0 14.20 14.18 14.20 12.32 14.20 12,362,590 168,174,180 13.603 13.73 13.71 13.73 11.91 13.73 12,789,937 13.149 15.26%
2024-05-10 0 12.32 12.26 12.32 11.86 12.48 4,495,800 54,898,464 12.211 11.91 11.85 11.91 11.46 12.06 4,651,210 11.803 3.70%
2024-05-09 0 11.88 11.84 11.88 11.44 12.02 3,462,640 40,826,312 11.791 11.48 11.44 11.48 11.06 11.62 3,582,336 11.397 3.85%
2024-05-08 0 11.44 11.44 11.46 11.14 11.44 1,446,445 16,412,824 11.347 11.06 11.06 11.08 10.77 11.06 1,496,445 10.968 1.78%
2024-05-07 0 11.24 11.18 11.24 11.10 11.44 732,600 8,286,004 11.310 10.86 10.81 10.86 10.73 11.06 757,924 10.932 0.54%
2024-05-06 0 11.18 11.16 11.18 11.04 11.40 1,126,000 12,640,160 11.226 10.81 10.79 10.81 10.67 11.02 1,164,923 10.851 0.54%
2024-05-03 0 11.12 11.00 11.06 10.88 11.20 236,000 2,597,840 11.008 10.75 10.63 10.69 10.52 10.83 244,158 10.640 1.09%
2024-05-02 0 11.00 10.96 11.00 10.90 11.20 450,000 4,950,520 11.001 10.63 10.59 10.63 10.54 10.83 465,555 10.634 -2.14%
2024-04-30 0 11.24 11.18 11.32 11.02 11.60 942,000 10,528,640 11.177 10.86 10.81 10.94 10.65 11.21 974,563 10.803 -1.40%
2024-04-29 0 11.40 11.38 11.48 10.74 12.00 5,110,000 58,629,920 11.474 11.02 11.00 11.10 10.38 11.60 5,286,641 11.090 4.78%
2024-04-26 0 10.88 10.86 10.88 10.64 11.00 2,254,600 24,619,072 10.919 10.52 10.50 10.52 10.28 10.63 2,332,536 10.555 2.45%
2024-04-25 0 10.62 10.50 10.62 10.22 10.68 658,600 6,942,332 10.541 10.27 10.15 10.27 9.879 10.32 681,366 10.189 1.53%
2024-04-24 0 10.46 10.42 10.46 10.08 10.76 2,252,000 23,333,400 10.361 10.11 10.07 10.11 9.743 10.40 2,329,847 10.015 -0.19%
2024-04-23 0 10.48 10.46 10.48 10.38 11.26 2,851,000 30,558,200 10.718 10.13 10.11 10.13 10.03 10.88 2,949,553 10.360 -6.93%
2024-04-22 0 11.26 11.18 11.26 11.18 11.62 534,400 6,064,648 11.349 10.88 10.81 10.88 10.81 11.23 552,873 10.969 -0.35%
2024-04-19 0 11.30 11.26 11.30 11.20 11.58 1,338,600 15,272,448 11.409 10.92 10.88 10.92 10.83 11.19 1,384,872 11.028 -0.53%
2024-04-18 0 11.36 11.22 11.36 11.20 11.42 572,000 6,468,840 11.309 10.98 10.85 10.98 10.83 11.04 591,773 10.931 0.18%
2024-04-17 0 11.34 11.22 11.34 11.20 11.46 460,000 5,211,880 11.330 10.96 10.85 10.96 10.83 11.08 475,901 10.952 2.16%
2024-04-16 0 11.10 11.10 11.20 11.08 11.58 433,800 4,847,564 11.175 10.73 10.73 10.83 10.71 11.19 448,795 10.801 -2.97%
2024-04-15 0 11.44 11.40 11.44 10.78 11.46 1,607,000 18,043,500 11.228 11.06 11.02 11.06 10.42 11.08 1,662,550 10.853 5.73%
2024-04-12 0 10.82 10.78 10.84 10.52 11.26 1,332,000 14,374,280 10.792 10.46 10.42 10.48 10.17 10.88 1,378,044 10.431 -2.87%
2024-04-11 0 11.14 11.14 11.22 11.12 11.38 620,000 6,983,680 11.264 10.77 10.77 10.85 10.75 11.00 641,432 10.888 -1.42%
2024-04-10 0 11.30 11.30 11.38 11.24 11.52 536,000 6,077,880 11.339 10.92 10.92 11.00 10.86 11.14 554,528 10.960 -0.18%
2024-04-09 0 11.32 11.30 11.32 11.28 11.66 542,171 6,200,023 11.436 10.94 10.92 10.94 10.90 11.27 560,913 11.053 -2.75%
2024-04-08 0 11.64 11.62 11.64 11.12 11.78 885,200 10,199,224 11.522 11.25 11.23 11.25 10.75 11.39 915,799 11.137 3.93%
2024-04-05 0 11.20 11.16 11.22 11.02 11.42 150,000 1,671,800 11.145 10.83 10.79 10.85 10.65 11.04 155,185 10.773 -1.93%
2024-04-03 0 11.42 11.40 11.42 11.10 11.42 970,400 11,000,096 11.336 11.04 11.02 11.04 10.73 11.04 1,003,945 10.957 1.96%
2024-04-02 0 11.20 11.18 11.20 11.00 11.24 1,521,000 16,968,200 11.156 10.83 10.81 10.83 10.63 10.86 1,573,578 10.783 3.70%
2024-03-28 0 10.80 10.74 10.80 10.70 10.96 506,000 5,472,360 10.815 10.44 10.38 10.44 10.34 10.59 523,491 10.454 0.93%
2024-03-27 0 10.70 10.70 10.72 10.68 10.86 459,800 4,947,072 10.759 10.34 10.34 10.36 10.32 10.50 475,694 10.400 -0.74%
2024-03-26 0 10.78 10.78 10.88 10.76 11.08 572,000 6,223,320 10.880 10.42 10.42 10.52 10.40 10.71 591,773 10.516 -1.46%
2024-03-25 0 10.94 10.90 10.96 10.88 11.20 793,800 8,721,056 10.986 10.57 10.54 10.59 10.52 10.83 821,240 10.619 -2.15%
2024-03-22 0 11.18 11.04 11.18 11.02 11.36 471,400 5,263,036 11.165 10.81 10.67 10.81 10.65 10.98 487,695 10.792 -1.41%
2024-03-21 0 11.34 11.32 11.34 11.26 11.44 278,687 3,168,139 11.368 10.96 10.94 10.96 10.88 11.06 288,321 10.988 0.89%
2024-03-20 0 11.24 11.24 11.34 11.24 11.44 226,000 2,564,600 11.348 10.86 10.86 10.96 10.86 11.06 233,812 10.969 -1.75%
2024-03-19 0 11.44 11.40 11.46 11.10 11.52 1,711,200 19,417,672 11.347 11.06 11.02 11.08 10.73 11.14 1,770,352 10.968 2.14%
2024-03-18 0 11.20 11.16 11.20 11.08 11.38 1,092,000 12,288,360 11.253 10.83 10.79 10.83 10.71 11.00 1,129,748 10.877 1.63%
2024-03-15 0 11.02 11.00 11.04 10.88 11.18 795,000 8,739,380 10.993 10.65 10.63 10.67 10.52 10.81 822,481 10.626 -1.61%
2024-03-14 0 11.20 11.18 11.20 10.96 11.32 1,278,000 14,290,760 11.182 10.83 10.81 10.83 10.59 10.94 1,322,178 10.809 2.19%
2024-03-13 0 10.96 10.94 10.98 10.84 11.32 2,238,600 24,840,272 11.096 10.59 10.57 10.61 10.48 10.94 2,315,983 10.726 -1.62%
2024-03-12 0 11.14 11.16 11.18 11.14 11.80 2,421,000 27,365,860 11.304 10.77 10.79 10.81 10.77 11.41 2,504,689 10.926 -5.91%
2024-03-11 0 11.84 11.80 11.84 11.50 11.88 1,488,600 17,343,096 11.651 11.44 11.41 11.44 11.12 11.48 1,540,058 11.261 -0.17%
2024-03-08 0 11.86 11.84 11.86 11.50 11.88 844,400 9,909,824 11.736 11.46 11.44 11.46 11.12 11.48 873,589 11.344 3.31%
2024-03-07 0 11.48 11.48 11.52 11.46 12.00 1,282,884 15,012,283 11.702 11.10 11.10 11.14 11.08 11.60 1,327,230 11.311 -3.04%
2024-03-06 0 11.84 11.80 11.84 11.68 11.88 723,000 8,529,700 11.798 11.44 11.41 11.44 11.29 11.48 747,992 11.403 0.17%
2024-03-05 0 11.82 11.82 11.86 11.50 11.96 1,288,000 15,156,560 11.768 11.43 11.43 11.46 11.12 11.56 1,332,523 11.374 -0.51%
2024-03-04 0 11.88 11.80 11.88 11.28 12.00 4,504,000 53,333,336 11.841 11.48 11.41 11.48 10.90 11.60 4,659,693 11.446 3.48%
2024-03-01 0 11.48 11.48 11.50 11.20 11.54 1,757,534 20,013,626 11.387 11.10 11.10 11.12 10.83 11.15 1,818,288 11.007 1.41%
2024-02-29 0 11.32 11.32 11.36 10.32 11.64 3,376,200 37,747,512 11.180 10.94 10.94 10.98 9.975 11.25 3,492,908 10.807 5.60%
2024-02-28 0 10.72 10.62 10.72 10.58 11.26 2,197,500 24,217,238 11.020 10.36 10.27 10.36 10.23 10.88 2,273,463 10.652 -1.65%
2024-02-27 0 10.90 10.80 10.90 10.46 10.90 1,464,600 15,647,580 10.684 10.54 10.44 10.54 10.11 10.54 1,515,228 10.327 2.64%
2024-02-26 0 10.62 10.54 10.62 10.50 10.84 1,086,600 11,603,996 10.679 10.27 10.19 10.27 10.15 10.48 1,124,161 10.322 -0.93%
2024-02-23 0 10.72 10.72 10.74 10.58 10.88 1,041,066 11,156,264 10.716 10.36 10.36 10.38 10.23 10.52 1,077,053 10.358 1.13%
2024-02-22 0 10.60 10.60 10.66 10.36 10.76 856,850 9,091,110 10.610 10.25 10.25 10.30 10.01 10.40 886,469 10.255 -0.38%
2024-02-21 0 10.64 10.56 10.64 10.52 10.90 1,500,600 16,103,852 10.732 10.28 10.21 10.28 10.17 10.54 1,552,472 10.373 0.76%
2024-02-20 0 10.56 10.52 10.56 10.32 10.64 1,094,800 11,520,356 10.523 10.21 10.17 10.21 9.975 10.28 1,132,645 10.171 1.15%
2024-02-19 0 10.44 10.42 10.44 10.22 10.50 602,000 6,264,080 10.405 10.09 10.07 10.09 9.879 10.15 622,810 10.058 -1.14%
2024-02-16 0 10.56 10.52 10.58 10.20 10.56 142,000 1,480,400 10.425 10.21 10.17 10.23 9.859 10.21 146,909 10.077 2.92%
2024-02-15 0 10.26 10.10 10.26 10.00 10.26 46,000 468,240 10.179 9.917 9.763 9.917 9.666 9.917 47,590 9.8390 0.20%
2024-02-14 0 10.24 10.00 10.26 9.910 10.30 45,000 455,820 10.129 9.898 9.666 9.917 9.579 9.956 46,556 9.7909 -0.58%
2024-02-09 0 10.30 10.20 10.30 10.20 10.30 4,000 41,000 10.250 9.956 9.859 9.956 9.859 9.956 4,138 9.9075 -0.58%
2024-02-08 0 10.36 10.34 10.36 10.26 10.48 550,000 5,694,800 10.354 10.01 9.995 10.01 9.917 10.13 569,012 10.008 0.78%
2024-02-07 0 10.28 10.16 10.28 10.14 10.40 943,000 9,695,060 10.281 9.937 9.821 9.937 9.801 10.05 975,597 9.9376 1.58%
2024-02-06 0 10.12 10.04 10.12 9.610 10.18 673,800 6,758,662 10.031 9.782 9.705 9.782 9.289 9.840 697,092 9.6955 3.58%
2024-02-05 0 9.770 9.770 9.820 9.420 10.14 1,658,600 16,247,072 9.7957 9.444 9.444 9.492 9.105 9.801 1,715,934 9.4684 -4.78%
2024-02-02 0 10.26 10.20 10.26 10.00 10.50 770,600 7,833,640 10.166 9.917 9.859 9.917 9.666 10.15 797,238 9.8260 0.00%
2024-02-01 0 10.26 10.14 10.26 9.910 10.54 444,000 4,595,960 10.351 9.917 9.801 9.917 9.579 10.19 459,348 10.005 1.38%
2024-01-31 0 10.12 9.980 10.10 9.990 10.48 658,000 6,735,440 10.236 9.782 9.647 9.763 9.656 10.13 680,746 9.8942 -1.94%
2024-01-30 0 10.32 10.28 10.34 10.22 10.52 1,254,000 12,995,040 10.363 9.975 9.937 9.995 9.879 10.17 1,297,348 10.017 -1.53%
2024-01-29 0 10.48 10.46 10.48 10.18 10.80 1,656,400 17,528,040 10.582 10.13 10.11 10.13 9.840 10.44 1,713,658 10.228 0.00%
2024-01-26 0 10.48 10.34 10.48 10.08 10.68 1,196,000 12,361,760 10.336 10.13 9.995 10.13 9.743 10.32 1,237,343 9.9906 -0.95%
2024-01-25 0 10.58 10.50 10.54 9.930 10.78 2,726,000 28,583,200 10.485 10.23 10.15 10.19 9.598 10.42 2,820,232 10.135 6.55%
2024-01-24 0 9.930 9.920 9.930 9.640 10.00 1,640,800 16,211,196 9.8801 9.598 9.589 9.598 9.318 9.666 1,697,519 9.5499 3.01%
2024-01-23 0 9.640 9.400 9.650 9.300 9.680 777,600 7,372,380 9.4809 9.318 9.086 9.328 8.989 9.357 804,480 9.1642 3.21%
2024-01-22 0 9.340 9.300 9.340 9.290 10.18 1,699,400 16,251,892 9.5633 9.028 8.989 9.028 8.980 9.840 1,758,144 9.2438 -5.47%
2024-01-19 0 9.880 9.880 9.890 9.620 9.960 520,260 5,127,400 9.8555 9.550 9.550 9.560 9.299 9.627 538,244 9.5262 -0.10%
2024-01-18 0 9.890 9.880 9.890 9.680 10.00 884,000 8,673,660 9.8118 9.560 9.550 9.560 9.357 9.666 914,558 9.4840 -0.90%
2024-01-17 0 9.980 9.980 10.06 9.960 10.26 902,000 9,057,660 10.042 9.647 9.647 9.724 9.627 9.917 933,180 9.7062 -2.92%
2024-01-16 0 10.28 10.12 10.26 9.990 10.60 2,252,600 22,981,624 10.202 9.937 9.782 9.917 9.656 10.25 2,330,467 9.8614 -1.91%
2024-01-15 0 10.48 10.48 10.50 10.20 10.90 2,028,000 21,490,600 10.597 10.13 10.13 10.15 9.859 10.54 2,098,103 10.243 -4.38%
2024-01-12 0 10.96 10.92 10.96 10.60 10.96 740,000 7,962,040 10.760 10.59 10.56 10.59 10.25 10.59 765,580 10.400 1.67%
2024-01-11 0 10.78 10.78 10.80 10.66 11.02 992,800 10,730,856 10.809 10.42 10.42 10.44 10.30 10.65 1,027,119 10.448 1.51%
2024-01-10 0 10.62 10.62 10.68 10.40 10.74 1,314,600 13,920,764 10.589 10.27 10.27 10.32 10.05 10.38 1,360,043 10.236 -1.12%
2024-01-09 0 10.74 10.74 10.76 10.58 10.78 588,000 6,275,520 10.673 10.38 10.38 10.40 10.23 10.42 608,326 10.316 0.56%
2024-01-08 0 10.68 10.68 10.70 10.52 10.88 362,000 3,877,040 10.710 10.32 10.32 10.34 10.17 10.52 374,514 10.352 -0.19%
2024-01-05 0 10.70 10.62 10.70 10.60 10.86 924,000 9,896,600 10.711 10.34 10.27 10.34 10.25 10.50 955,941 10.353 -1.29%
2024-01-04 0 10.84 10.80 10.84 10.74 10.98 604,600 6,547,392 10.829 10.48 10.44 10.48 10.38 10.61 625,500 10.467 -0.91%
2024-01-03 0 10.94 10.94 10.96 10.70 11.04 1,832,400 20,001,520 10.915 10.57 10.57 10.59 10.34 10.67 1,895,742 10.551 1.86%
2024-01-02 0 10.74 10.68 10.74 10.50 10.90 1,322,000 14,179,400 10.726 10.38 10.32 10.38 10.15 10.54 1,367,699 10.367 3.07%
2023-12-29 0 10.42 10.36 10.42 10.18 10.62 1,039,000 10,855,980 10.448 10.07 10.01 10.07 9.840 10.27 1,074,916 10.099 1.56%
2023-12-28 0 10.26 10.14 10.26 10.14 10.70 1,986,000 20,556,120 10.351 9.917 9.801 9.917 9.801 10.34 2,054,652 10.005 -2.84%
2023-12-27 0 10.56 10.56 10.58 10.30 10.72 2,790,000 29,319,880 10.509 10.21 10.21 10.23 9.956 10.36 2,886,444 10.158 -1.49%
2023-12-22 0 10.72 10.70 10.72 10.34 10.88 1,776,116 18,896,551 10.639 10.36 10.34 10.36 9.995 10.52 1,837,512 10.284 0.00%
2023-12-21 0 10.72 10.70 10.72 9.960 10.78 4,204,000 44,359,560 10.552 10.36 10.34 10.36 9.627 10.42 4,349,323 10.199 6.14%
2023-12-20 0 10.10 10.08 10.10 9.860 10.12 1,420,600 14,196,116 9.9930 9.763 9.743 9.763 9.531 9.782 1,469,707 9.6591 3.06%
2023-12-19 0 9.800 9.730 9.790 9.600 9.890 1,120,600 10,982,872 9.8009 9.473 9.405 9.463 9.279 9.560 1,159,337 9.4734 1.87%
2023-12-18 0 9.620 9.610 9.650 9.530 9.800 764,000 7,400,000 9.6859 9.299 9.289 9.328 9.212 9.473 790,410 9.3622 0.42%
2023-12-15 0 9.580 9.540 9.580 9.500 9.740 749,000 7,198,610 9.6110 9.260 9.221 9.260 9.183 9.415 774,891 9.2898 0.00%
2023-12-14 0 9.580 9.530 9.620 9.460 9.710 637,000 6,115,180 9.6000 9.260 9.212 9.299 9.144 9.386 659,020 9.2792 -0.73%
2023-12-13 0 9.650 9.630 9.650 9.430 9.750 1,150,000 10,960,240 9.5306 9.328 9.308 9.328 9.115 9.424 1,189,753 9.2122 0.84%
2023-12-12 0 9.570 9.570 9.580 9.210 9.880 3,042,000 29,327,400 9.6408 9.250 9.250 9.260 8.902 9.550 3,147,155 9.3187 3.57%
2023-12-11 0 9.240 9.220 9.240 8.780 9.240 880,000 7,943,420 9.0266 8.931 8.912 8.931 8.487 8.931 910,420 8.7250 0.33%
2023-12-08 0 9.210 9.190 9.210 9.190 9.290 254,000 2,341,680 9.2192 8.902 8.883 8.902 8.883 8.980 262,780 8.9112 0.22%
2023-12-07 0 9.190 9.190 9.240 9.070 9.240 395,000 3,606,896 9.1314 8.883 8.883 8.931 8.767 8.931 408,654 8.8263 -0.11%
2023-12-06 0 9.200 9.200 9.220 9.070 9.400 1,284,000 11,805,080 9.1940 8.893 8.893 8.912 8.767 9.086 1,328,385 8.8868 -1.92%
2023-12-05 0 9.380 9.350 9.380 9.270 9.500 1,296,000 12,187,540 9.4040 9.067 9.038 9.067 8.960 9.183 1,340,800 9.0898 -1.47%
2023-12-04 0 9.520 9.460 9.520 9.100 9.620 1,310,000 12,399,520 9.4653 9.202 9.144 9.202 8.796 9.299 1,355,284 9.1490 3.48%
2023-12-01 0 9.200 9.200 9.250 9.030 9.330 1,162,000 10,699,640 9.2080 8.893 8.893 8.941 8.728 9.018 1,202,168 8.9003 0.00%
2023-11-30 0 9.200 9.150 9.200 8.640 9.290 3,050,339 27,819,756 9.1202 8.893 8.844 8.893 8.351 8.980 3,155,782 8.8155 6.24%
2023-11-29 0 8.660 8.580 8.660 8.530 8.720 680,400 5,859,740 8.6122 8.371 8.293 8.371 8.245 8.429 703,920 8.3244 0.70%
2023-11-28 0 8.600 8.550 8.600 8.540 8.700 1,590,000 13,665,460 8.5946 8.313 8.264 8.313 8.255 8.409 1,644,963 8.3075 0.35%
2023-11-27 0 8.570 8.520 8.570 8.300 8.610 694,000 5,866,340 8.4529 8.284 8.235 8.284 8.023 8.322 717,990 8.1705 2.63%
2023-11-24 0 8.350 8.350 8.380 8.320 8.400 812,000 6,779,960 8.3497 8.071 8.071 8.100 8.042 8.119 840,069 8.0707 -0.71%
2023-11-23 0 8.410 8.410 8.430 8.330 8.430 374,000 3,134,840 8.3819 8.129 8.129 8.148 8.052 8.148 386,928 8.1019 0.48%
2023-11-22 0 8.370 8.360 8.380 8.310 8.490 1,072,000 8,971,500 8.3689 8.090 8.081 8.100 8.032 8.206 1,109,057 8.0893 -1.30%
2023-11-21 0 8.480 8.480 8.520 8.450 8.570 1,017,780 8,635,589 8.4847 8.197 8.197 8.235 8.168 8.284 1,052,962 8.2012 0.12%
2023-11-20 0 8.470 8.470 8.500 8.320 8.540 1,401,800 11,898,016 8.4877 8.187 8.187 8.216 8.042 8.255 1,450,257 8.2041 1.19%
2023-11-17 0 8.370 8.370 8.430 8.300 8.430 698,000 5,845,520 8.3747 8.090 8.090 8.148 8.023 8.148 722,128 8.0948 -0.24%
2023-11-16 0 8.390 8.370 8.390 8.290 8.540 1,340,000 11,285,880 8.4223 8.110 8.090 8.110 8.013 8.255 1,386,321 8.1409 -0.71%
2023-11-15 0 8.450 8.420 8.450 8.380 8.580 1,611,586 13,675,791 8.4859 8.168 8.139 8.168 8.100 8.293 1,667,295 8.2024 0.84%
2023-11-14 0 8.380 8.360 8.380 8.310 8.510 1,390,000 11,710,120 8.4245 8.100 8.081 8.100 8.032 8.226 1,438,049 8.1431 0.60%
2023-11-13 0 8.330 8.320 8.360 8.200 8.370 1,370,000 11,335,580 8.2741 8.052 8.042 8.081 7.926 8.090 1,417,358 7.9977 1.22%
2023-11-10 0 8.230 8.230 8.270 8.190 8.300 1,066,000 8,786,200 8.2422 7.955 7.955 7.994 7.916 8.023 1,102,849 7.9668 -1.32%
2023-11-09 0 8.340 8.340 8.370 8.280 8.400 1,106,000 9,201,720 8.3198 8.061 8.061 8.090 8.003 8.119 1,144,232 8.0418 0.36%
2023-11-08 0 8.310 8.310 8.360 8.300 8.390 1,096,000 9,128,340 8.3288 8.032 8.032 8.081 8.023 8.110 1,133,886 8.0505 -1.07%
2023-11-07 0 8.400 8.360 8.420 8.330 8.600 862,000 7,232,680 8.3906 8.119 8.081 8.139 8.052 8.313 891,797 8.1102 -1.06%
2023-11-06 0 8.490 8.480 8.490 8.380 8.620 2,520,000 21,313,260 8.4576 8.206 8.197 8.206 8.100 8.332 2,607,111 8.1750 0.83%
2023-11-03 0 8.420 8.390 8.430 8.120 8.550 880,000 7,302,760 8.2986 8.139 8.110 8.148 7.849 8.264 910,420 8.0213 3.82%
2023-11-02 0 8.110 8.100 8.120 8.070 8.270 3,246,000 26,437,040 8.1445 7.839 7.829 7.849 7.800 7.994 3,358,207 7.8724 -1.70%
2023-11-01 0 8.250 8.250 8.260 8.120 8.260 616,000 5,027,980 8.1623 7.974 7.974 7.984 7.849 7.984 637,294 7.8896 0.49%
2023-10-31 0 8.210 8.210 8.220 8.170 8.290 482,000 3,968,360 8.2331 7.936 7.936 7.945 7.897 8.013 498,662 7.9580 0.24%
2023-10-30 0 8.190 8.190 8.200 8.130 8.490 5,662,000 46,506,720 8.2138 7.916 7.916 7.926 7.858 8.206 5,857,723 7.9394 -3.99%
2023-10-27 0 8.530 8.530 8.540 8.210 8.600 1,410,000 11,892,580 8.4345 8.245 8.245 8.255 7.936 8.313 1,458,741 8.1526 4.02%
2023-10-26 0 8.200 8.200 8.220 8.140 8.270 970,000 7,940,180 8.1858 7.926 7.926 7.945 7.868 7.994 1,003,531 7.9122 -0.85%
2023-10-25 0 8.270 8.260 8.280 8.200 8.390 692,000 5,740,020 8.2948 7.994 7.984 8.003 7.926 8.110 715,921 8.0177 0.24%
2023-10-24 0 8.250 8.240 8.260 8.200 8.470 850,126 7,073,654 8.3207 7.974 7.965 7.984 7.926 8.187 879,513 8.0427 -2.71%
2023-10-20 0 8.480 8.480 8.530 8.480 8.640 478,000 4,070,440 8.5156 8.197 8.197 8.245 8.197 8.351 494,523 8.2310 -0.24%
2023-10-19 0 8.500 8.480 8.500 8.500 9.170 2,656,000 23,321,720 8.7808 8.216 8.197 8.216 8.216 8.864 2,747,812 8.4874 -7.91%
2023-10-18 0 9.230 9.120 9.260 9.020 9.400 1,254,000 11,468,480 9.1455 8.922 8.815 8.951 8.719 9.086 1,297,348 8.8399 -1.91%
2023-10-17 0 9.410 9.330 9.410 9.340 9.490 324,000 3,040,940 9.3856 9.096 9.018 9.096 9.028 9.173 335,200 9.0720 -0.11%
2023-10-16 0 9.420 9.380 9.420 9.190 9.490 1,086,000 10,202,820 9.3949 9.105 9.067 9.105 8.883 9.173 1,123,541 9.0810 0.96%
2023-10-13 0 9.330 9.330 9.350 9.280 9.570 478,000 4,462,960 9.3367 9.018 9.018 9.038 8.970 9.250 494,523 9.0248 -2.61%
2023-10-12 0 9.580 9.420 9.590 9.270 9.600 1,210,000 11,423,540 9.4409 9.260 9.105 9.270 8.960 9.279 1,251,827 9.1255 -0.52%
2023-10-11 0 9.630 9.600 9.640 9.130 9.630 1,948,000 18,285,740 9.3869 9.308 9.279 9.318 8.825 9.308 2,015,338 9.0733 3.88%
2023-10-10 0 9.270 9.200 9.270 9.190 9.470 778,000 7,224,780 9.2863 8.960 8.893 8.960 8.883 9.154 804,894 8.9761 -2.52%
2023-10-09 0 9.510 9.510 9.550 8.870 9.590 2,681,200 24,670,896 9.2014 9.192 9.192 9.231 8.574 9.270 2,773,883 8.8940 8.07%
2023-10-06 0 8.800 8.790 8.810 8.620 8.810 60,000 525,000 8.7500 8.506 8.496 8.516 8.332 8.516 62,074 8.4576 0.69%
2023-10-05 0 8.740 8.570 8.750 8.580 8.760 96,000 831,360 8.6600 8.448 8.284 8.458 8.293 8.467 99,319 8.3706 1.04%
2023-10-04 0 8.650 8.600 8.650 8.410 8.700 172,000 1,473,760 8.5684 8.361 8.313 8.361 8.129 8.409 177,946 8.2821 -1.70%
2023-10-03 0 8.800 8.780 8.940 8.800 8.990 53,000 468,870 8.8466 8.506 8.487 8.641 8.506 8.690 54,832 8.5510 -0.56%
2023-09-29 0 8.850 8.850 8.860 8.770 8.840 132,600 1,164,962 8.7855 8.554 8.554 8.564 8.477 8.545 137,184 8.4920 0.80%
2023-09-28 0 8.780 8.780 8.820 8.700 9.160 2,123,000 18,851,740 8.8798 8.487 8.487 8.525 8.409 8.854 2,196,387 8.5831 0.00%
2023-09-27 0 8.780 8.780 8.790 8.720 9.700 4,325,800 39,638,434 9.1633 8.487 8.487 8.496 8.429 9.376 4,475,333 8.8571 -9.39%
2023-09-26 0 9.690 9.640 9.750 9.640 9.910 402,000 3,906,700 9.7182 9.366 9.318 9.424 9.318 9.579 415,896 9.3934 -0.62%
2023-09-25 0 9.750 9.740 9.750 9.520 9.990 1,160,000 11,331,860 9.7688 9.424 9.415 9.424 9.202 9.656 1,200,099 9.4424 -2.40%
2023-09-22 0 9.990 9.880 9.990 9.760 9.990 912,000 9,012,820 9.8825 9.656 9.550 9.656 9.434 9.656 943,526 9.5523 0.91%
2023-09-21 0 9.900 9.900 9.940 9.810 10.10 502,000 4,974,620 9.9096 9.569 9.569 9.608 9.482 9.763 519,353 9.5785 -1.20%
2023-09-20 0 10.02 9.940 10.02 9.760 10.08 494,500 4,925,920 9.9614 9.685 9.608 9.685 9.434 9.743 511,594 9.6286 0.70%
2023-09-19 0 9.950 9.910 9.960 9.750 10.10 1,429,000 14,187,170 9.9280 9.618 9.579 9.627 9.424 9.763 1,478,397 9.5963 -2.26%
2023-09-18 0 10.18 10.16 10.18 9.720 10.28 1,338,000 13,453,620 10.055 9.840 9.821 9.840 9.395 9.937 1,384,252 9.7191 3.56%
2023-09-15 0 9.830 9.800 9.830 9.510 9.920 2,342,000 22,928,840 9.7903 9.502 9.473 9.502 9.192 9.589 2,422,958 9.4632 3.36%
2023-09-14 0 9.510 9.510 9.520 9.450 9.580 629,200 5,971,388 9.4904 9.192 9.192 9.202 9.134 9.260 650,950 9.1733 0.53%
2023-09-13 0 9.460 9.460 9.470 9.350 9.580 710,000 6,692,480 9.4260 9.144 9.144 9.154 9.038 9.260 734,543 9.1111 -0.94%
2023-09-12 0 9.550 9.480 9.550 9.340 9.700 1,394,000 13,253,360 9.5074 9.231 9.163 9.231 9.028 9.376 1,442,187 9.1898 1.27%
2023-09-11 0 9.430 9.420 9.430 9.330 9.540 1,043,100 9,818,308 9.4126 9.115 9.105 9.115 9.018 9.221 1,079,158 9.0981 0.53%
2023-09-07 0 9.380 9.270 9.380 9.260 9.550 1,182,104 11,121,989 9.4086 9.067 8.960 9.067 8.951 9.231 1,222,967 9.0943 -2.09%
2023-09-06 0 9.580 9.540 9.580 9.510 9.600 772,000 7,367,980 9.5440 9.260 9.221 9.260 9.192 9.279 798,686 9.2251 -0.52%
2023-09-05 0 9.630 9.600 9.630 9.530 9.670 582,000 5,564,900 9.5617 9.308 9.279 9.308 9.212 9.347 602,118 9.2422 -1.13%
2023-09-04 0 9.740 9.740 9.750 9.430 9.740 977,500 9,330,748 9.5455 9.415 9.415 9.424 9.115 9.415 1,011,290 9.2266 3.18%
2023-08-31 0 9.440 9.440 9.550 9.350 9.680 852,000 8,145,220 9.5601 9.125 9.125 9.231 9.038 9.357 881,452 9.2407 -1.26%
2023-08-30 0 9.560 9.530 9.560 9.380 9.700 578,000 5,543,240 9.5904 9.241 9.212 9.241 9.067 9.376 597,980 9.2699 -0.73%
2023-08-29 0 9.630 9.560 9.640 9.170 9.630 726,000 6,928,380 9.5432 9.308 9.241 9.318 8.864 9.308 751,096 9.2244 3.88%
2023-08-28 0 9.270 9.180 9.270 9.160 9.600 899,200 8,399,300 9.3409 8.960 8.873 8.960 8.854 9.279 930,283 9.0288 0.54%
2023-08-25 0 9.220 9.200 9.230 9.100 9.280 442,600 4,068,140 9.1915 8.912 8.893 8.922 8.796 8.970 457,900 8.8843 0.11%
2023-08-24 0 9.210 9.200 9.300 9.080 9.490 1,290,000 11,926,900 9.2457 8.902 8.893 8.989 8.777 9.173 1,334,592 8.9367 -1.50%
2023-08-23 0 9.350 9.300 9.350 9.260 9.550 742,000 6,984,340 9.4129 9.038 8.989 9.038 8.951 9.231 767,649 9.0983 0.11%
2023-08-22 0 9.340 9.280 9.350 9.080 9.350 752,000 6,973,080 9.2727 9.028 8.970 9.038 8.777 9.038 777,995 8.9629 2.86%
2023-08-21 0 9.080 9.020 9.080 8.970 9.380 980,105 8,989,224 9.1717 8.777 8.719 8.777 8.670 9.067 1,013,985 8.8652 -1.63%
2023-08-18 0 9.230 9.140 9.230 9.100 9.500 987,200 9,153,072 9.2718 8.922 8.835 8.922 8.796 9.183 1,021,325 8.9620 -1.81%
2023-08-17 0 9.400 9.400 9.420 8.920 9.450 1,536,000 14,220,720 9.2583 9.086 9.086 9.105 8.622 9.134 1,589,096 8.9489 2.17%
2023-08-16 0 9.200 9.170 9.200 9.100 9.600 1,308,000 12,129,480 9.2733 8.893 8.864 8.893 8.796 9.279 1,353,215 8.9635 -4.47%
2023-08-15 0 9.630 9.510 9.630 9.270 9.630 915,600 8,614,242 9.4083 9.308 9.192 9.308 8.960 9.308 947,250 9.0939 2.88%
2023-08-14 0 9.360 9.360 9.370 9.010 9.370 2,487,100 23,011,210 9.2522 9.047 9.047 9.057 8.709 9.057 2,573,073 8.9431 2.41%
2023-08-11 0 9.140 9.140 9.200 9.140 9.650 2,784,000 25,914,200 9.3083 8.835 8.835 8.893 8.835 9.328 2,880,237 8.9972 -4.59%
2023-08-10 0 9.580 9.570 9.590 9.580 9.730 2,111,200 20,381,260 9.6539 9.260 9.250 9.270 9.260 9.405 2,184,179 9.3313 -0.62%
2023-08-09 0 9.640 9.630 9.640 9.580 9.700 1,432,000 13,814,420 9.6469 9.318 9.308 9.318 9.260 9.376 1,481,501 9.3246 -0.52%
2023-08-08 0 9.690 9.680 9.690 9.690 10.10 1,678,000 16,466,400 9.8131 9.366 9.357 9.366 9.366 9.763 1,736,005 9.4852 -3.29%
2023-08-07 0 10.02 9.980 10.04 9.960 10.26 3,232,098 32,518,429 10.061 9.685 9.647 9.705 9.627 9.917 3,343,824 9.7249 -2.34%
2023-08-04 0 10.26 10.24 10.26 10.18 10.72 3,471,600 35,946,596 10.354 9.917 9.898 9.917 9.840 10.36 3,591,605 10.009 -3.02%
2023-08-03 0 10.58 10.54 10.64 10.52 10.84 2,142,000 22,813,360 10.650 10.23 10.19 10.28 10.17 10.48 2,216,044 10.295 -2.04%
2023-08-02 0 10.80 10.74 10.80 10.72 11.38 1,580,000 17,273,040 10.932 10.44 10.38 10.44 10.36 11.00 1,634,617 10.567 -4.09%
2023-08-01 0 11.26 11.22 11.26 11.10 11.58 1,822,536 20,643,856 11.327 10.88 10.85 10.88 10.73 11.19 1,885,537 10.949 -0.35%
2023-07-31 0 11.30 11.26 11.32 10.88 11.42 2,982,000 33,260,720 11.154 10.92 10.88 10.94 10.52 11.04 3,085,081 10.781 1.99%
2023-07-28 0 11.08 11.08 11.14 10.84 11.34 4,224,500 46,509,940 11.010 10.71 10.71 10.77 10.48 10.96 4,370,531 10.642 -2.29%
2023-07-27 0 11.34 11.30 11.34 10.84 11.56 2,750,200 31,054,536 11.292 10.96 10.92 10.96 10.48 11.17 2,845,268 10.914 3.85%
2023-07-26 0 10.92 10.88 10.92 10.60 10.96 1,071,600 11,548,040 10.776 10.56 10.52 10.56 10.25 10.59 1,108,643 10.416 3.02%
2023-07-25 0 10.60 10.60 10.64 10.50 10.80 1,734,400 18,465,376 10.647 10.25 10.25 10.28 10.15 10.44 1,794,354 10.291 0.00%
2023-07-24 0 10.60 10.58 10.60 10.54 10.92 1,447,700 15,537,392 10.732 10.25 10.23 10.25 10.19 10.56 1,497,744 10.374 -0.38%
2023-07-21 0 10.64 10.62 10.64 10.56 10.92 638,091 6,844,228 10.726 10.28 10.27 10.28 10.21 10.56 660,148 10.368 -1.12%
2023-07-20 0 10.76 10.76 10.78 10.62 11.00 1,254,600 13,512,456 10.770 10.40 10.40 10.42 10.27 10.63 1,297,969 10.410 0.00%
2023-07-19 0 10.76 10.70 10.76 10.60 11.02 1,345,200 14,469,800 10.757 10.40 10.34 10.40 10.25 10.65 1,391,701 10.397 -1.65%
2023-07-18 0 10.94 10.92 10.96 10.86 11.38 1,110,000 12,367,520 11.142 10.57 10.56 10.59 10.50 11.00 1,148,370 10.770 -0.55%
2023-07-14 0 11.00 11.00 11.08 10.66 11.14 1,592,000 17,418,640 10.941 10.63 10.63 10.71 10.30 10.77 1,647,032 10.576 2.61%
2023-07-13 0 10.72 10.70 10.72 10.62 10.90 2,182,000 23,355,920 10.704 10.36 10.34 10.36 10.27 10.54 2,257,427 10.346 -1.29%
2023-07-12 0 10.86 10.70 10.86 10.58 11.26 2,272,000 24,614,120 10.834 10.50 10.34 10.50 10.23 10.88 2,350,538 10.472 -3.55%
2023-07-11 0 11.26 11.20 11.30 11.10 11.32 595,600 6,666,372 11.193 10.88 10.83 10.92 10.73 10.94 616,189 10.819 0.54%
2023-07-10 0 11.20 11.18 11.20 11.10 11.72 1,094,600 12,411,796 11.339 10.83 10.81 10.83 10.73 11.33 1,132,438 10.960 -2.10%
2023-07-07 0 11.44 11.44 11.48 11.24 11.58 700,086 7,991,150 11.415 11.06 11.06 11.10 10.86 11.19 724,286 11.033 1.06%
2023-07-06 0 11.32 11.30 11.32 11.08 11.42 774,020 8,688,670 11.225 10.94 10.92 10.94 10.71 11.04 800,776 10.850 1.43%
2023-07-05 0 11.16 11.14 11.16 11.04 11.66 836,000 9,509,320 11.375 10.79 10.77 10.79 10.67 11.27 864,899 10.995 -3.63%
2023-07-04 0 11.58 11.56 11.58 11.30 11.88 1,051,000 12,182,720 11.592 11.19 11.17 11.19 10.92 11.48 1,087,331 11.204 -1.36%
2023-07-03 0 11.74 11.74 11.76 11.42 11.80 894,600 10,437,680 11.667 11.35 11.35 11.37 11.04 11.41 925,524 11.278 2.98%
2023-06-30 0 11.40 11.40 11.44 11.24 11.44 664,000 7,544,640 11.362 11.02 11.02 11.06 10.86 11.06 686,953 10.983 1.06%
2023-06-29 0 11.28 11.26 11.28 11.12 11.64 1,480,000 16,863,600 11.394 10.90 10.88 10.90 10.75 11.25 1,531,160 11.014 0.36%
2023-06-28 0 11.24 11.24 11.26 11.24 11.50 1,580,364 17,963,364 11.367 10.86 10.86 10.88 10.86 11.12 1,634,994 10.987 -1.23%
2023-06-27 0 11.38 11.36 11.38 11.10 11.86 2,682,000 30,990,840 11.555 11.00 10.98 11.00 10.73 11.46 2,774,711 11.169 2.89%
2023-06-26 0 11.06 10.94 11.06 10.72 11.22 1,654,000 18,225,360 11.019 10.69 10.57 10.69 10.36 10.85 1,711,175 10.651 3.36%
2023-06-23 0 10.70 10.70 10.88 10.70 11.16 653,800 7,123,536 10.896 10.34 10.34 10.52 10.34 10.79 676,400 10.532 -3.95%
2023-06-21 0 11.14 11.12 11.14 11.10 11.94 3,776,000 42,922,560 11.367 10.77 10.75 10.77 10.73 11.54 3,906,528 10.987 -4.13%
2023-06-20 0 11.62 11.62 11.64 11.58 12.48 7,784,400 94,392,560 12.126 11.23 11.23 11.25 11.19 12.06 8,053,489 11.721 -1.69%
2023-06-19 0 11.82 11.82 11.84 11.42 11.96 3,004,000 35,261,240 11.738 11.43 11.43 11.44 11.04 11.56 3,107,842 11.346 3.68%
2023-06-16 0 11.40 11.38 11.42 11.02 11.92 4,129,600 48,034,810 11.632 11.02 11.00 11.04 10.65 11.52 4,272,351 11.243 2.15%
2023-06-15 0 11.16 11.10 11.18 11.06 11.48 1,460,000 16,428,720 11.253 10.79 10.73 10.81 10.69 11.10 1,510,469 10.877 -1.93%
2023-06-14 0 11.38 11.38 11.40 11.06 11.44 1,823,000 20,623,740 11.313 11.00 11.00 11.02 10.69 11.06 1,886,017 10.935 1.43%
2023-06-13 0 11.22 11.14 11.22 10.58 11.22 2,104,600 23,113,456 10.982 10.85 10.77 10.85 10.23 10.85 2,177,351 10.615 5.06%
2023-06-12 0 10.68 10.56 10.68 10.42 10.76 1,730,000 18,344,520 10.604 10.32 10.21 10.32 10.07 10.40 1,789,802 10.249 1.14%
2023-06-09 0 10.56 10.52 10.56 9.850 10.62 3,168,800 32,508,716 10.259 10.21 10.17 10.21 9.521 10.27 3,278,338 9.9162 4.76%
2023-06-08 0 10.08 10.02 10.08 9.950 10.18 1,644,000 16,477,620 10.023 9.743 9.685 9.743 9.618 9.840 1,700,829 9.6880 1.20%
2023-06-07 0 9.960 9.940 9.980 9.660 10.26 5,055,000 50,098,004 9.9106 9.627 9.608 9.647 9.337 9.917 5,229,740 9.5794 -1.97%
2023-06-06 0 10.16 10.16 10.18 10.10 10.86 2,630,000 27,563,840 10.481 9.821 9.821 9.840 9.763 10.50 2,720,913 10.130 -5.22%
2023-06-05 0 10.72 10.72 10.74 10.70 10.98 1,284,000 13,866,560 10.800 10.36 10.36 10.38 10.34 10.61 1,328,385 10.439 -0.56%
2023-06-02 0 10.78 10.74 10.80 10.64 11.08 2,184,000 23,722,320 10.862 10.42 10.38 10.44 10.28 10.71 2,259,496 10.499 -0.74%
2023-06-01 0 10.86 10.52 10.86 10.40 11.04 4,255,874 45,460,875 10.682 10.50 10.17 10.50 10.05 10.67 4,402,990 10.325 -0.37%
2023-05-31 0 10.90 10.86 10.92 10.68 11.40 1,779,200 19,595,776 11.014 10.54 10.50 10.56 10.32 11.02 1,840,703 10.646 -1.80%
2023-05-30 0 11.10 11.08 11.10 10.82 11.40 1,118,100 12,390,668 11.082 10.73 10.71 10.73 10.46 11.02 1,156,750 10.712 -0.89%
2023-05-29 0 11.20 11.18 11.20 10.80 11.40 3,010,000 33,725,240 11.204 10.83 10.81 10.83 10.44 11.02 3,114,049 10.830 3.81%
2023-05-25 0 10.80 10.80 10.84 10.52 11.58 5,229,000 57,280,860 10.954 10.43 10.43 10.47 10.16 11.18 5,415,353 10.577 -6.41%
2023-05-24 0 11.54 11.54 11.56 11.18 11.98 4,202,000 48,929,640 11.644 11.14 11.14 11.16 10.80 11.57 4,351,752 11.244 -2.70%
2023-05-23 0 11.86 11.86 11.88 11.56 12.32 5,256,000 62,484,980 11.888 11.45 11.45 11.47 11.16 11.90 5,443,315 11.479 -2.79%
2023-05-22 0 12.20 12.18 12.20 12.00 12.58 3,590,600 44,173,236 12.302 11.78 11.76 11.78 11.59 12.15 3,718,563 11.879 0.00%
2023-05-19 0 12.20 12.04 12.20 11.90 12.36 2,749,300 33,422,120 12.157 11.78 11.63 11.78 11.49 11.93 2,847,280 11.738 -1.61%
2023-05-18 0 12.40 12.32 12.40 11.84 12.46 7,148,400 86,788,908 12.141 11.97 11.90 11.97 11.43 12.03 7,403,157 11.723 2.31%
2023-05-17 0 12.12 12.12 12.16 11.32 12.44 16,405,530 198,801,160 12.118 11.70 11.70 11.74 10.93 12.01 16,990,195 11.701 6.32%
2023-05-16 0 11.40 11.40 11.44 11.30 11.78 2,648,600 30,481,860 11.509 11.01 11.01 11.05 10.91 11.37 2,742,992 11.113 -0.87%
2023-05-15 0 11.50 11.48 11.50 10.80 11.84 3,766,900 43,196,408 11.467 11.10 11.08 11.10 10.43 11.43 3,901,146 11.073 4.74%
2023-05-12 0 10.98 10.88 10.98 10.70 11.14 1,878,000 20,430,200 10.879 10.60 10.51 10.60 10.33 10.76 1,944,929 10.504 -1.61%
2023-05-11 0 11.16 11.10 11.18 10.66 11.26 1,902,000 20,864,840 10.970 10.78 10.72 10.80 10.29 10.87 1,969,784 10.592 0.90%
2023-05-10 0 11.06 11.02 11.08 11.00 11.54 1,910,000 21,467,160 11.239 10.68 10.64 10.70 10.62 11.14 1,978,069 10.853 -2.81%
2023-05-09 0 11.38 11.30 11.38 11.16 12.20 6,008,600 68,960,516 11.477 10.99 10.91 10.99 10.78 11.78 6,222,736 11.082 -2.23%
2023-05-08 0 11.64 11.64 11.68 10.46 11.80 9,266,800 105,019,080 11.333 11.24 11.24 11.28 10.10 11.39 9,597,053 10.943 11.92%
2023-05-05 0 10.40 10.40 10.46 10.20 11.06 3,724,000 39,079,440 10.494 10.04 10.04 10.10 9.849 10.68 3,856,717 10.133 -5.45%
2023-05-04 0 11.00 11.00 11.04 10.52 11.56 5,318,200 58,331,828 10.968 10.62 10.62 10.66 10.16 11.16 5,507,732 10.591 0.00%
2023-05-03 0 11.00 10.98 11.00 11.00 11.22 386,000 4,280,280 11.089 10.62 10.60 10.62 10.62 10.83 399,756 10.707 -3.51%
2023-05-02 0 11.40 11.32 11.40 11.10 11.48 502,600 5,646,612 11.235 11.01 10.93 11.01 10.72 11.08 520,512 10.848 0.71%
2023-04-28 0 11.32 11.32 11.36 11.20 11.84 6,023,600 69,529,764 11.543 10.93 10.93 10.97 10.81 11.43 6,238,271 11.146 -5.35%
2023-04-27 0 11.96 11.94 11.96 10.90 11.98 8,727,200 101,599,612 11.642 11.55 11.53 11.55 10.52 11.57 9,038,222 11.241 6.41%
2023-04-26 0 11.24 11.22 11.26 10.10 11.44 4,466,400 49,610,600 11.108 10.85 10.83 10.87 9.752 11.05 4,625,575 10.725 6.24%
2023-04-25 0 10.58 10.56 10.58 10.52 11.50 4,572,600 50,286,588 10.997 10.22 10.20 10.22 10.16 11.10 4,735,560 10.619 -5.03%
2023-04-24 0 11.14 11.12 11.14 10.30 11.14 6,834,800 73,980,204 10.824 10.76 10.74 10.76 9.946 10.76 7,078,381 10.452 7.32%
2023-04-21 0 10.38 10.32 10.38 9.810 10.66 6,580,200 68,574,500 10.421 10.02 9.965 10.02 9.472 10.29 6,814,707 10.063 4.85%
2023-04-20 0 9.900 9.890 9.900 9.880 10.24 1,671,200 16,636,244 9.9547 9.559 9.550 9.559 9.540 9.888 1,730,759 9.6121 -1.98%
2023-04-19 0 10.10 10.10 10.18 10.10 10.38 1,346,000 13,709,080 10.185 9.752 9.752 9.830 9.752 10.02 1,393,969 9.8346 -2.51%
2023-04-18 0 10.36 10.28 10.36 10.10 10.50 1,968,000 20,319,400 10.325 10.00 9.926 10.00 9.752 10.14 2,038,136 9.9696 1.17%
2023-04-17 0 10.24 10.24 10.30 9.770 10.34 1,693,000 17,015,460 10.050 9.888 9.888 9.946 9.434 9.984 1,753,336 9.7046 1.59%
2023-04-14 0 10.08 10.06 10.10 10.02 10.40 2,316,000 23,601,400 10.191 9.733 9.714 9.752 9.675 10.04 2,398,538 9.8399 -0.20%
2023-04-13 0 10.10 10.10 10.14 9.580 10.40 6,711,000 68,050,350 10.140 9.752 9.752 9.791 9.250 10.04 6,950,169 9.7912 5.21%
2023-04-12 0 9.600 9.600 9.620 9.290 9.640 1,490,800 14,185,204 9.5152 9.270 9.270 9.289 8.970 9.308 1,543,930 9.1877 3.11%
2023-04-11 0 9.310 9.310 9.330 9.180 9.600 1,190,600 11,131,328 9.3493 8.990 8.990 9.009 8.864 9.270 1,233,031 9.0276 -0.53%
2023-04-06 0 9.360 9.340 9.400 9.230 9.410 1,052,000 9,811,360 9.3264 9.038 9.019 9.077 8.912 9.086 1,089,491 9.0054 0.32%
2023-04-04 0 9.330 9.280 9.340 9.060 9.450 953,000 8,879,280 9.3172 9.009 8.961 9.019 8.748 9.125 986,963 8.9966 1.97%
2023-04-03 0 9.150 9.150 9.160 9.010 9.420 1,990,000 18,191,480 9.1414 8.835 8.835 8.845 8.700 9.096 2,060,920 8.8269 -1.72%
2023-03-31 0 9.310 9.310 9.360 9.310 9.820 1,470,000 13,989,960 9.5170 8.990 8.990 9.038 8.990 9.482 1,522,388 9.1895 -4.02%
2023-03-30 0 9.700 9.690 9.720 9.630 9.960 788,000 7,716,720 9.7928 9.366 9.357 9.386 9.299 9.617 816,083 9.4558 -1.62%
2023-03-29 0 9.860 9.850 9.860 9.500 9.900 2,037,200 19,732,984 9.6863 9.521 9.511 9.521 9.173 9.559 2,109,802 9.3530 1.65%
2023-03-28 0 9.700 9.700 9.730 9.420 9.980 2,553,800 24,727,092 9.6825 9.366 9.366 9.395 9.096 9.637 2,644,813 9.3493 -1.02%
2023-03-27 0 9.800 9.800 9.850 9.500 10.10 2,832,000 27,504,960 9.7122 9.463 9.463 9.511 9.173 9.752 2,932,928 9.3780 -2.97%
2023-03-24 0 10.10 10.02 10.10 9.990 10.30 1,572,000 15,838,660 10.075 9.752 9.675 9.752 9.646 9.946 1,628,023 9.7288 -0.98%
2023-03-23 0 10.20 10.16 10.20 10.00 10.34 1,073,600 10,924,364 10.175 9.849 9.810 9.849 9.656 9.984 1,111,861 9.8253 0.20%
2023-03-22 0 10.18 10.12 10.18 10.06 10.44 2,460,000 25,225,360 10.254 9.830 9.772 9.830 9.714 10.08 2,547,670 9.9013 0.99%
2023-03-21 0 10.08 10.08 10.12 10.02 10.68 7,616,000 78,852,600 10.354 9.733 9.733 9.772 9.675 10.31 7,887,421 9.9973 1.20%
2023-03-20 0 9.960 9.960 9.970 9.860 10.66 4,070,200 41,521,868 10.201 9.617 9.617 9.627 9.521 10.29 4,215,255 9.8504 -3.30%
2023-03-17 0 10.30 10.16 10.26 9.860 10.70 6,159,600 63,375,812 10.289 9.946 9.810 9.907 9.521 10.33 6,379,118 9.9349 0.00%
2023-03-16 0 10.30 10.24 10.30 9.720 10.38 6,651,400 67,645,328 10.170 9.946 9.888 9.946 9.386 10.02 6,888,445 9.8201 3.00%
2023-03-15 0 10.00 10.00 10.02 9.370 10.00 6,727,150 65,686,521 9.7644 9.656 9.656 9.675 9.048 9.656 6,966,894 9.4284 6.16%
2023-03-14 0 9.420 9.400 9.420 9.130 9.450 5,544,400 51,630,174 9.3121 9.096 9.077 9.096 8.816 9.125 5,741,993 8.9917 3.29%
2023-03-13 0 9.120 9.050 9.120 8.880 9.120 2,180,000 19,733,480 9.0521 8.806 8.739 8.806 8.574 8.806 2,257,691 8.7406 2.70%
2023-03-10 0 8.880 8.880 8.890 8.740 9.190 3,062,000 27,238,080 8.8955 8.574 8.574 8.584 8.439 8.874 3,171,124 8.5894 -3.37%
2023-03-09 0 9.190 9.150 9.190 8.830 9.200 2,448,000 22,193,300 9.0659 8.874 8.835 8.874 8.526 8.883 2,535,243 8.7539 3.61%
2023-03-08 0 8.870 8.870 8.900 8.830 9.230 3,030,000 27,470,040 9.0660 8.565 8.565 8.594 8.526 8.912 3,137,984 8.7540 -0.56%
2023-03-07 0 8.920 8.910 8.920 8.880 9.480 5,212,200 47,998,626 9.2089 8.613 8.603 8.613 8.574 9.154 5,397,954 8.8920 -5.71%
2023-03-06 0 9.460 9.350 9.460 8.860 9.700 14,625,000 137,263,596 9.3855 9.134 9.028 9.134 8.555 9.366 15,146,210 9.0626 3.05%
2023-03-03 0 9.180 9.160 9.180 8.390 9.200 9,820,550 88,443,447 9.0060 8.864 8.845 8.864 8.101 8.883 10,170,538 8.6960 8.00%
2023-03-02 0 8.500 8.490 8.500 7.930 8.590 6,823,600 57,263,104 8.3919 8.207 8.198 8.207 7.657 8.294 7,066,781 8.1031 6.38%
2023-03-01 0 7.990 7.970 7.990 7.730 8.040 2,118,000 16,832,760 7.9475 7.715 7.696 7.715 7.464 7.763 2,193,482 7.6740 3.36%
2023-02-28 0 7.730 7.720 7.730 7.630 7.920 1,426,000 10,998,500 7.7128 7.464 7.454 7.464 7.367 7.647 1,476,820 7.4474 -1.15%
2023-02-27 0 7.820 7.820 7.840 7.740 7.920 2,388,000 18,653,360 7.8113 7.551 7.551 7.570 7.474 7.647 2,473,104 7.5425 -0.76%
2023-02-24 0 7.880 7.840 7.880 7.660 8.030 5,549,000 43,823,410 7.8975 7.609 7.570 7.609 7.396 7.754 5,746,757 7.6258 2.74%
2023-02-23 0 7.670 7.680 7.720 7.660 7.780 734,000 5,662,900 7.7151 7.406 7.416 7.454 7.396 7.512 760,159 7.4496 -0.65%
2023-02-22 0 7.720 7.710 7.750 7.680 7.890 460,000 3,564,060 7.7480 7.454 7.445 7.483 7.416 7.618 476,394 7.4813 -2.15%
2023-02-21 0 7.890 7.890 7.900 7.830 7.980 592,000 4,676,120 7.8989 7.618 7.618 7.628 7.561 7.705 613,098 7.6270 0.00%
2023-02-20 0 7.890 7.890 7.920 7.670 7.930 1,058,867 8,318,148 7.8557 7.618 7.618 7.647 7.406 7.657 1,096,603 7.5854 1.94%
2023-02-17 0 7.740 7.700 7.740 7.650 7.790 992,000 7,641,220 7.7028 7.474 7.435 7.474 7.387 7.522 1,027,353 7.4378 -0.64%
2023-02-16 0 7.790 7.780 7.790 7.780 7.970 1,684,000 13,236,340 7.8601 7.522 7.512 7.522 7.512 7.696 1,744,015 7.5896 -2.26%
2023-02-15 0 7.970 7.940 7.980 7.890 8.050 1,002,000 7,955,520 7.9396 7.696 7.667 7.705 7.618 7.773 1,037,710 7.6664 -0.25%
2023-02-14 0 7.990 7.980 7.990 7.850 8.070 1,528,000 12,216,020 7.9948 7.715 7.705 7.715 7.580 7.792 1,582,455 7.7197 -0.50%
2023-02-13 0 8.030 8.020 8.030 7.670 8.100 3,148,000 25,175,620 7.9973 7.754 7.744 7.754 7.406 7.821 3,260,189 7.7221 4.69%
2023-02-10 0 7.670 7.670 7.730 7.670 8.010 1,777,000 13,828,860 7.7821 7.406 7.406 7.464 7.406 7.734 1,840,329 7.5143 -3.64%
2023-02-09 0 7.960 7.870 7.970 7.600 8.100 2,965,000 23,648,890 7.9760 7.686 7.599 7.696 7.338 7.821 3,070,668 7.7015 2.58%
2023-02-08 0 7.760 7.710 7.760 7.680 7.890 672,000 5,218,140 7.7651 7.493 7.445 7.493 7.416 7.618 695,949 7.4979 -0.26%
2023-02-07 0 7.780 7.770 7.780 7.570 7.870 520,000 4,047,640 7.7839 7.512 7.503 7.512 7.310 7.599 538,532 7.5161 0.65%
2023-02-06 0 7.730 7.660 7.730 7.590 8.170 2,270,000 17,726,120 7.8089 7.464 7.396 7.464 7.329 7.889 2,350,899 7.5401 -1.90%
2023-02-03 0 7.880 7.820 7.860 7.660 8.010 1,302,000 10,169,000 7.8103 7.609 7.551 7.590 7.396 7.734 1,348,401 7.5415 0.51%
2023-02-02 0 7.840 7.840 7.860 7.810 8.180 1,732,000 13,703,260 7.9118 7.570 7.570 7.590 7.541 7.899 1,793,726 7.6396 -2.61%
2023-02-01 0 8.050 8.050 8.060 7.500 8.180 3,588,000 27,922,960 7.7823 7.773 7.773 7.783 7.242 7.899 3,715,870 7.5145 7.33%
2023-01-31 0 7.500 7.480 7.500 7.390 7.500 1,350,000 10,024,840 7.4258 7.242 7.223 7.242 7.136 7.242 1,398,112 7.1703 0.94%
2023-01-30 0 7.430 7.410 7.430 7.310 7.580 3,718,000 27,640,370 7.4342 7.174 7.155 7.174 7.058 7.319 3,850,503 7.1784 1.36%
2023-01-27 0 7.330 7.330 7.380 7.300 7.450 305,600 2,238,468 7.3248 7.078 7.078 7.126 7.049 7.194 316,491 7.0728 -0.14%
2023-01-26 0 7.340 7.340 7.390 7.280 7.480 898,000 6,622,580 7.3748 7.087 7.087 7.136 7.029 7.223 930,003 7.1210 1.38%
2023-01-20 0 7.240 7.180 7.240 7.060 7.250 370,000 2,641,740 7.1398 6.991 6.933 6.991 6.817 7.001 383,186 6.8941 2.26%
2023-01-19 0 7.080 7.080 7.160 7.030 7.160 308,000 2,188,960 7.1070 6.836 6.836 6.914 6.788 6.914 318,977 6.8624 -1.26%
2023-01-18 0 7.170 7.150 7.170 7.110 7.320 1,428,000 10,216,060 7.1541 6.923 6.904 6.923 6.865 7.068 1,478,891 6.9079 -0.28%
2023-01-17 0 7.190 7.180 7.190 7.170 7.290 973,000 7,025,450 7.2204 6.943 6.933 6.943 6.923 7.039 1,007,676 6.9719 0.14%
2023-01-16 0 7.180 7.180 7.210 7.150 7.490 3,794,000 27,603,120 7.2755 6.933 6.933 6.962 6.904 7.232 3,929,212 7.0251 1.27%
2023-01-13 0 7.090 7.070 7.100 7.000 7.180 1,224,600 8,711,151 7.1135 6.846 6.827 6.856 6.759 6.933 1,268,243 6.8687 0.28%
2023-01-12 0 7.070 7.020 7.070 6.950 7.160 904,000 6,363,980 7.0398 6.827 6.778 6.827 6.711 6.914 936,217 6.7975 -0.42%
2023-01-11 0 7.100 7.020 7.100 7.000 7.420 2,292,400 16,348,696 7.1317 6.856 6.778 6.856 6.759 7.165 2,374,097 6.8863 -2.47%
2023-01-10 0 7.280 7.270 7.310 7.250 7.450 474,000 3,463,700 7.3074 7.029 7.020 7.058 7.001 7.194 490,893 7.0559 -1.75%
2023-01-09 0 7.410 7.330 7.420 7.280 7.500 908,000 6,692,960 7.3711 7.155 7.078 7.165 7.029 7.242 940,360 7.1174 -0.27%
2023-01-06 0 7.430 7.380 7.430 7.230 7.640 606,000 4,480,220 7.3931 7.174 7.126 7.174 6.981 7.377 627,597 7.1387 -1.98%
2023-01-05 0 7.580 7.480 7.580 7.200 7.670 648,000 4,908,760 7.5752 7.319 7.223 7.319 6.952 7.406 671,094 7.3146 1.07%
2023-01-04 0 7.500 7.460 7.500 7.300 7.600 778,000 5,763,940 7.4087 7.242 7.203 7.242 7.049 7.338 805,727 7.1537 -1.06%
2023-01-03 0 7.580 7.560 7.600 7.400 7.620 948,000 7,147,980 7.5401 7.319 7.300 7.338 7.145 7.358 981,785 7.2806 2.57%
2022-12-30 0 7.390 7.350 7.390 7.200 7.390 662,000 4,812,320 7.2694 7.136 7.097 7.136 6.952 7.136 685,593 7.0192 1.37%
2022-12-29 0 7.290 7.290 7.300 7.130 7.310 1,162,000 8,403,380 7.2318 7.039 7.039 7.049 6.885 7.058 1,203,412 6.9830 1.53%
2022-12-28 0 7.180 7.090 7.180 6.850 7.250 1,504,000 10,701,180 7.1151 6.933 6.846 6.933 6.614 7.001 1,557,600 6.8703 4.82%
2022-12-23 0 6.850 6.840 6.880 6.750 6.950 370,000 2,519,100 6.8084 6.614 6.605 6.643 6.518 6.711 383,186 6.5741 -0.44%
2022-12-22 0 6.880 6.880 6.910 6.830 7.070 784,000 5,429,700 6.9256 6.643 6.643 6.672 6.595 6.827 811,940 6.6873 -1.15%
2022-12-21 0 6.960 6.910 6.970 6.830 6.970 774,000 5,331,300 6.8880 6.720 6.672 6.730 6.595 6.730 801,584 6.6510 1.61%
2022-12-20 0 6.850 6.840 6.850 6.840 7.110 1,020,000 7,110,800 6.9714 6.614 6.605 6.614 6.605 6.865 1,056,351 6.7315 -1.58%
2022-12-19 0 6.960 6.900 6.960 6.900 7.150 770,000 5,380,840 6.9881 6.720 6.663 6.720 6.663 6.904 797,441 6.7476 -2.66%
2022-12-16 0 7.150 7.100 7.160 7.000 7.300 1,404,000 9,980,760 7.1088 6.904 6.856 6.914 6.759 7.049 1,454,036 6.8642 -2.05%
2022-12-15 0 7.300 7.290 7.300 7.280 7.330 208,000 1,518,120 7.2987 7.049 7.039 7.049 7.029 7.078 215,413 7.0475 -0.95%
2022-12-14 0 7.370 7.370 7.380 7.270 7.420 542,000 3,988,420 7.3587 7.116 7.116 7.126 7.020 7.165 561,316 7.1055 2.50%
2022-12-13 0 7.190 7.190 7.240 7.150 7.530 2,078,000 15,184,020 7.3070 6.943 6.943 6.991 6.904 7.271 2,152,056 7.0556 -4.13%
2022-12-12 0 7.500 7.500 7.550 7.490 7.600 448,000 3,377,280 7.5386 7.242 7.242 7.290 7.232 7.338 463,966 7.2792 -1.06%
2022-12-09 0 7.580 7.580 7.610 7.500 7.700 1,630,000 12,321,700 7.5593 7.319 7.319 7.348 7.242 7.435 1,688,090 7.2992 -1.56%
2022-12-08 0 7.700 7.660 7.700 7.600 7.810 532,000 4,082,980 7.6748 7.435 7.396 7.435 7.338 7.541 550,960 7.4107 0.13%
2022-12-07 0 7.690 7.650 7.690 7.610 7.920 1,094,000 8,482,520 7.7537 7.425 7.387 7.425 7.348 7.647 1,132,988 7.4869 -1.41%
2022-12-06 0 7.800 7.790 7.810 7.740 7.980 938,000 7,339,340 7.8245 7.532 7.522 7.541 7.474 7.705 971,429 7.5552 -1.39%
2022-12-05 0 7.910 7.900 7.920 7.730 8.070 1,110,300 8,743,733 7.8751 7.638 7.628 7.647 7.464 7.792 1,149,869 7.6041 1.67%
2022-12-02 0 7.780 7.730 7.780 7.700 7.930 1,156,000 9,007,080 7.7916 7.512 7.464 7.512 7.435 7.657 1,197,198 7.5235 -1.02%
2022-12-01 0 7.860 7.850 7.860 7.770 7.990 1,666,600 13,062,420 7.8378 7.590 7.580 7.590 7.503 7.715 1,725,995 7.5681 -1.63%
2022-11-30 0 7.990 7.950 7.990 7.820 8.250 2,152,000 17,106,100 7.9489 7.715 7.676 7.715 7.551 7.966 2,228,694 7.6754 -2.92%
2022-11-29 0 8.230 8.200 8.230 7.950 8.340 1,507,200 12,191,396 8.0888 7.947 7.918 7.947 7.676 8.053 1,560,914 7.8104 3.00%
2022-11-28 0 7.990 7.950 8.000 7.760 8.150 1,018,000 8,141,300 7.9973 7.715 7.676 7.725 7.493 7.870 1,054,280 7.7221 -0.13%
2022-11-25 0 8.000 7.990 8.020 7.940 8.120 1,011,600 8,114,620 8.0216 7.725 7.715 7.744 7.667 7.841 1,047,652 7.7455 -1.36%
2022-11-24 0 8.110 8.070 8.110 7.950 8.190 1,012,000 8,195,440 8.0983 7.831 7.792 7.831 7.676 7.908 1,048,066 7.8196 0.12%
2022-11-23 0 8.100 8.070 8.100 7.860 8.260 1,783,000 14,302,310 8.0215 7.821 7.792 7.821 7.590 7.976 1,846,543 7.7455 -0.49%
2022-11-22 0 8.140 8.120 8.150 7.710 8.220 4,605,000 37,152,520 8.0679 7.860 7.841 7.870 7.445 7.937 4,769,114 7.7902 5.44%
2022-11-21 0 7.720 7.720 7.730 7.450 7.760 900,000 6,876,440 7.6405 7.454 7.454 7.464 7.194 7.493 932,074 7.3776 1.58%
2022-11-18 0 7.600 7.570 7.610 7.500 7.750 1,364,000 10,439,780 7.6538 7.338 7.310 7.348 7.242 7.483 1,412,611 7.3904 1.20%
2022-11-17 0 7.510 7.500 7.510 7.390 7.710 1,528,000 11,578,460 7.5775 7.252 7.242 7.252 7.136 7.445 1,582,455 7.3168 -1.44%
2022-11-16 0 7.620 7.610 7.630 7.460 7.760 2,593,000 19,801,830 7.6366 7.358 7.348 7.367 7.203 7.493 2,685,410 7.3739 2.42%
2022-11-15 0 7.440 7.420 7.440 7.250 7.560 2,094,000 15,563,960 7.4326 7.184 7.165 7.184 7.001 7.300 2,168,627 7.1769 1.22%
2022-11-14 0 7.350 7.350 7.360 6.910 7.360 1,610,000 11,533,020 7.1634 7.097 7.097 7.107 6.672 7.107 1,667,378 6.9169 4.11%
2022-11-11 0 7.060 7.050 7.060 6.750 7.070 3,650,000 25,188,380 6.9009 6.817 6.807 6.817 6.518 6.827 3,780,080 6.6635 1.44%
2022-11-10 0 6.960 6.910 6.980 6.900 7.200 1,170,000 8,199,780 7.0084 6.720 6.672 6.740 6.663 6.952 1,211,697 6.7672 -3.20%
2022-11-09 0 7.190 7.110 7.190 7.050 7.230 1,766,000 12,582,460 7.1248 6.943 6.865 6.943 6.807 6.981 1,828,937 6.8797 1.84%
2022-11-08 0 7.060 7.000 7.060 6.910 7.080 1,174,000 8,227,820 7.0084 6.817 6.759 6.817 6.672 6.836 1,215,839 6.7672 0.14%
2022-11-07 0 7.050 7.030 7.050 7.000 7.380 2,398,600 17,038,912 7.1037 6.807 6.788 6.807 6.759 7.126 2,484,082 6.8592 -4.60%
2022-11-04 0 7.390 7.370 7.390 7.240 7.590 4,294,000 31,659,940 7.3731 7.136 7.116 7.136 6.991 7.329 4,447,031 7.1193 -1.86%
2022-11-03 0 7.530 7.520 7.530 7.240 7.600 1,183,000 8,803,782 7.4419 7.271 7.261 7.271 6.991 7.338 1,225,160 7.1858 0.53%
2022-11-02 0 7.490 7.400 7.490 7.170 7.600 2,232,000 16,634,180 7.4526 7.232 7.145 7.232 6.923 7.338 2,311,545 7.1961 4.76%
2022-11-01 0 7.150 7.090 7.150 7.040 7.250 890,400 6,355,508 7.1378 6.904 6.846 6.904 6.798 7.001 922,132 6.8922 -0.28%
2022-10-31 0 7.170 6.960 7.170 6.770 7.340 1,045,200 7,481,464 7.1579 6.923 6.720 6.923 6.537 7.087 1,082,449 6.9116 0.28%
2022-10-28 0 7.150 7.140 7.150 6.960 7.270 1,238,000 8,774,020 7.0873 6.904 6.894 6.904 6.720 7.020 1,282,120 6.8434 0.28%
2022-10-27 0 7.130 7.040 7.140 7.020 7.500 908,000 6,564,960 7.2301 6.885 6.798 6.894 6.778 7.242 940,360 6.9813 -3.65%
2022-10-26 0 7.400 7.300 7.400 7.260 7.560 806,000 5,967,600 7.4040 7.145 7.049 7.145 7.010 7.300 834,724 7.1492 0.68%
2022-10-25 0 7.350 7.230 7.350 7.020 7.400 1,054,600 7,640,640 7.2451 7.097 6.981 7.097 6.778 7.145 1,092,184 6.9957 1.24%
2022-10-24 0 7.260 7.080 7.270 6.890 8.100 3,402,000 25,377,120 7.4595 7.010 6.836 7.020 6.653 7.821 3,523,241 7.2028 -3.97%
2022-10-21 0 7.560 7.510 7.560 7.000 7.600 2,132,000 15,753,760 7.3892 7.300 7.252 7.300 6.759 7.338 2,207,981 7.1349 7.39%
2022-10-20 0 7.040 7.040 7.060 6.730 7.090 684,000 4,736,940 6.9254 6.798 6.798 6.817 6.498 6.846 708,377 6.6870 2.77%
2022-10-19 0 6.850 6.790 6.850 6.350 7.090 1,790,000 12,240,220 6.8381 6.614 6.556 6.614 6.131 6.846 1,853,793 6.6028 1.78%
2022-10-18 0 6.730 6.610 6.730 6.400 6.730 1,602,000 10,468,360 6.5346 6.498 6.383 6.498 6.180 6.498 1,659,093 6.3097 1.51%
2022-10-17 0 6.630 6.630 6.660 6.570 6.840 564,000 3,771,600 6.6872 6.402 6.402 6.431 6.344 6.605 584,100 6.4571 1.22%
2022-10-14 0 6.550 6.540 6.550 6.300 6.840 718,000 4,690,380 6.5326 6.325 6.315 6.325 6.083 6.605 743,588 6.3078 4.97%
2022-10-13 0 6.240 6.120 6.240 6.080 6.320 294,000 1,828,480 6.2193 6.025 5.909 6.025 5.871 6.103 304,478 6.0053 0.81%
2022-10-12 0 6.190 6.110 6.190 5.940 6.200 368,000 2,235,160 6.0738 5.977 5.900 5.977 5.736 5.987 381,115 5.8648 -0.48%
2022-10-11 0 6.220 6.100 6.220 6.010 6.270 464,000 2,833,100 6.1058 6.006 5.890 6.006 5.803 6.054 480,536 5.8957 -0.96%
2022-10-10 0 6.280 6.220 6.280 6.100 6.640 652,000 4,177,120 6.4066 6.064 6.006 6.064 5.890 6.412 675,236 6.1862 -1.87%
2022-10-07 0 6.400 6.400 6.440 6.360 6.650 126,000 817,780 6.4903 6.180 6.180 6.218 6.141 6.421 130,490 6.2670 -0.47%
2022-10-06 0 6.430 6.320 6.430 6.280 6.450 62,000 392,800 6.3355 6.209 6.103 6.209 6.064 6.228 64,210 6.1175 -0.31%
2022-10-05 0 6.450 6.430 6.460 6.380 6.540 198,000 1,279,400 6.4616 6.228 6.209 6.238 6.160 6.315 205,056 6.2393 4.03%
2022-10-03 0 6.200 6.100 6.200 6.100 6.280 92,000 566,600 6.1587 5.987 5.890 5.987 5.890 6.064 95,279 5.9468 -0.16%
2022-09-30 0 6.210 6.210 6.270 6.180 6.430 360,600 2,245,625 6.2275 5.996 5.996 6.054 5.967 6.209 373,451 6.0132 -2.97%
2022-09-29 0 6.400 6.400 6.450 6.250 6.950 360,000 2,382,674 6.6185 6.180 6.180 6.228 6.035 6.711 372,830 6.3908 -4.19%
2022-09-28 0 6.680 6.610 6.690 6.600 6.970 840,000 5,648,400 6.7243 6.450 6.383 6.460 6.373 6.730 869,936 6.4929 -2.62%
2022-09-27 0 6.860 6.860 6.870 6.780 7.160 928,000 6,371,680 6.8660 6.624 6.624 6.634 6.547 6.914 961,072 6.6298 -3.38%
2022-09-26 0 7.100 7.040 7.110 6.800 7.360 1,100,000 7,729,100 7.0265 6.856 6.798 6.865 6.566 7.107 1,139,202 6.7847 -3.66%
2022-09-23 0 7.370 7.370 7.400 7.370 7.770 1,225,200 9,204,864 7.5129 7.116 7.116 7.145 7.116 7.503 1,268,864 7.2544 -3.91%
2022-09-22 0 7.670 7.650 7.670 7.300 7.850 1,729,200 13,220,560 7.6455 7.406 7.387 7.406 7.049 7.580 1,790,826 7.3824 5.07%
2022-09-21 0 7.300 7.180 7.320 7.140 7.700 906,000 6,654,860 7.3453 7.049 6.933 7.068 6.894 7.435 938,288 7.0926 -1.88%
2022-09-20 0 7.440 7.440 7.490 7.120 7.700 1,196,000 8,971,960 7.5016 7.184 7.184 7.232 6.875 7.435 1,238,623 7.2435 4.49%
2022-09-19 0 7.120 7.120 7.150 7.030 7.690 1,730,000 12,530,880 7.2433 6.875 6.875 6.904 6.788 7.425 1,791,654 6.9940 -7.29%
2022-09-16 0 7.680 7.640 7.680 7.520 8.090 628,000 4,927,380 7.8461 7.416 7.377 7.416 7.261 7.812 650,381 7.5761 -3.03%
2022-09-15 0 7.920 7.860 7.920 7.780 8.140 1,086,600 8,576,396 7.8929 7.647 7.590 7.647 7.512 7.860 1,125,325 7.6213 -2.46%
2022-09-14 0 8.120 8.060 8.130 8.010 8.310 544,000 4,442,000 8.1654 7.841 7.783 7.850 7.734 8.024 563,387 7.8845 -0.49%
2022-09-13 0 8.160 8.070 8.160 7.900 8.240 747,100 6,015,401 8.0517 7.879 7.792 7.879 7.628 7.956 773,725 7.7746 -0.37%
2022-09-09 0 8.190 8.150 8.200 8.090 8.260 771,000 6,292,800 8.1619 7.908 7.870 7.918 7.812 7.976 798,477 7.8810 -0.61%
2022-09-08 0 8.240 8.200 8.240 8.030 8.260 835,400 6,843,404 8.1918 7.956 7.918 7.956 7.754 7.976 865,172 7.9099 1.10%
2022-09-07 0 8.150 8.140 8.160 8.000 8.330 593,000 4,828,980 8.1433 7.870 7.860 7.879 7.725 8.043 614,134 7.8631 -1.21%
2022-09-06 0 8.250 8.230 8.250 8.120 8.350 1,274,000 10,488,960 8.2331 7.966 7.947 7.966 7.841 8.063 1,319,403 7.9498 0.98%
2022-09-05 0 8.170 8.130 8.170 7.860 8.260 1,863,200 15,165,120 8.1393 7.889 7.850 7.889 7.590 7.976 1,929,601 7.8592 5.56%
2022-09-02 0 7.740 7.720 7.760 7.500 7.990 1,362,000 10,680,280 7.8416 7.474 7.454 7.493 7.242 7.715 1,410,539 7.5718 3.20%
2022-09-01 0 7.500 7.490 7.500 7.420 7.990 2,048,000 15,794,100 7.7120 7.242 7.232 7.242 7.165 7.715 2,120,987 7.4466 -3.85%
2022-08-31 0 7.800 7.700 7.800 7.600 8.400 2,186,000 17,230,320 7.8821 7.532 7.435 7.532 7.338 8.111 2,263,905 7.6109 -5.68%
2022-08-30 0 8.270 8.210 8.270 8.120 8.450 709,200 5,860,124 8.2630 7.985 7.927 7.985 7.841 8.159 734,475 7.9787 -2.59%
2022-08-29 0 8.490 8.450 8.490 7.890 8.650 2,704,400 22,737,616 8.4076 8.198 8.159 8.198 7.618 8.352 2,800,780 8.1183 1.07%
2022-08-26 0 8.400 8.400 8.430 8.310 8.650 1,719,000 14,485,400 8.4266 8.111 8.111 8.140 8.024 8.352 1,780,262 8.1367 -1.52%
2022-08-25 0 8.530 8.470 8.530 8.250 8.680 1,443,600 12,247,416 8.4839 8.236 8.179 8.236 7.966 8.381 1,495,047 8.1920 4.92%
2022-08-24 0 8.130 8.130 8.150 8.100 8.800 2,500,000 21,138,420 8.4554 7.850 7.850 7.870 7.821 8.497 2,589,096 8.1644 -4.80%
2022-08-23 0 8.540 8.470 8.540 8.080 8.550 3,762,500 31,413,491 8.3491 8.246 8.179 8.246 7.802 8.256 3,896,589 8.0618 4.40%
2022-08-22 0 8.180 8.140 8.240 7.860 8.420 3,231,300 26,586,071 8.2277 7.899 7.860 7.956 7.590 8.130 3,346,458 7.9445 1.36%
2022-08-19 0 8.070 8.060 8.070 7.960 8.250 1,146,340 9,276,386 8.0922 7.792 7.783 7.792 7.686 7.966 1,187,194 7.8137 -3.00%
2022-08-18 0 8.320 8.310 8.320 8.290 8.450 1,420,000 11,854,340 8.3481 8.034 8.024 8.034 8.005 8.159 1,470,606 8.0609 -1.42%
2022-08-17 0 8.440 8.390 8.440 7.990 8.450 5,114,300 42,394,900 8.2895 8.150 8.101 8.150 7.715 8.159 5,296,565 8.0042 5.63%
2022-08-16 0 7.990 7.930 7.990 7.800 8.000 2,054,500 16,338,486 7.9525 7.715 7.657 7.715 7.532 7.725 2,127,719 7.6789 1.78%
2022-08-15 0 7.850 7.760 7.850 7.650 7.960 1,056,800 8,263,936 7.8198 7.580 7.493 7.580 7.387 7.686 1,094,463 7.5507 1.55%
2022-08-12 0 7.730 7.660 7.730 7.630 7.800 460,000 3,536,840 7.6888 7.464 7.396 7.464 7.367 7.532 476,394 7.4242 -1.02%
2022-08-11 0 7.810 7.760 7.820 7.590 7.940 2,381,261 18,659,953 7.8362 7.541 7.493 7.551 7.329 7.667 2,466,125 7.5665 2.90%
2022-08-10 0 7.590 7.560 7.620 7.460 7.990 2,789,000 21,603,222 7.7459 7.329 7.300 7.358 7.203 7.715 2,888,395 7.4793 -3.31%
2022-08-09 0 7.850 7.850 7.860 7.520 7.990 2,256,700 17,702,097 7.8442 7.580 7.580 7.590 7.261 7.715 2,337,125 7.5743 1.42%
2022-08-08 0 7.740 7.660 7.740 7.040 7.800 3,686,000 28,130,420 7.6317 7.474 7.396 7.474 6.798 7.532 3,817,363 7.3691 8.56%
2022-08-05 0 7.130 7.130 7.150 7.020 7.340 2,218,000 15,829,340 7.1368 6.885 6.885 6.904 6.778 7.087 2,297,046 6.8912 -1.25%
2022-08-04 0 7.220 7.220 7.230 7.080 7.400 2,667,300 19,415,564 7.2791 6.972 6.972 6.981 6.836 7.145 2,762,358 7.0286 -4.24%
2022-08-03 0 7.540 7.530 7.540 7.150 7.840 4,987,600 38,021,780 7.6233 7.281 7.271 7.281 6.904 7.570 5,165,350 7.3609 4.72%
2022-08-02 0 7.200 7.190 7.200 7.170 8.350 10,251,700 79,709,942 7.7753 6.952 6.943 6.952 6.923 8.063 10,617,053 7.5077 -6.98%
2022-08-01 0 7.740 7.700 7.740 7.650 7.980 2,292,000 17,848,040 7.7871 7.474 7.435 7.474 7.387 7.705 2,373,683 7.5191 -1.53%
2022-07-29 0 7.860 7.820 7.860 7.510 7.920 3,673,600 28,610,424 7.7881 7.590 7.551 7.590 7.252 7.647 3,804,521 7.5201 -0.25%
2022-07-28 0 7.880 7.850 7.880 7.450 8.150 11,688,500 91,861,664 7.8591 7.609 7.580 7.609 7.194 7.870 12,105,058 7.5887 4.37%
2022-07-27 0 7.550 7.550 7.580 6.720 7.630 10,423,200 76,639,250 7.3528 7.290 7.290 7.319 6.489 7.367 10,794,665 7.0997 13.02%
2022-07-26 0 6.680 6.650 6.700 6.580 6.860 1,752,000 11,662,300 6.6566 6.450 6.421 6.469 6.354 6.624 1,814,438 6.4275 -2.62%
2022-07-25 0 6.860 6.850 6.860 6.680 7.050 1,396,900 9,638,154 6.8997 6.624 6.614 6.624 6.450 6.807 1,446,683 6.6622 -1.01%
2022-07-22 0 6.930 6.930 6.950 6.630 7.020 1,874,000 12,773,160 6.8160 6.692 6.692 6.711 6.402 6.778 1,940,786 6.5814 0.73%
2022-07-21 0 6.880 6.880 6.900 6.850 7.170 1,904,000 13,332,848 7.0025 6.643 6.643 6.663 6.614 6.923 1,971,855 6.7616 -1.99%
2022-07-20 0 7.020 7.020 7.030 6.500 7.160 4,907,000 34,209,040 6.9715 6.778 6.778 6.788 6.276 6.914 5,081,877 6.7316 5.41%
2022-07-19 0 6.660 6.620 6.660 6.000 6.680 2,610,400 17,061,092 6.5358 6.431 6.392 6.431 5.794 6.450 2,703,430 6.3109 7.42%
2022-07-18 0 6.200 6.190 6.210 6.090 6.250 1,392,000 8,586,740 6.1686 5.987 5.977 5.996 5.880 6.035 1,441,608 5.9564 0.00%
2022-07-15 0 6.200 6.160 6.200 6.120 6.580 1,274,000 8,106,660 6.3632 5.987 5.948 5.987 5.909 6.354 1,319,403 6.1442 -3.88%
2022-07-14 0 6.450 6.450 6.490 6.300 6.710 2,158,000 14,159,600 6.5614 6.228 6.228 6.267 6.083 6.479 2,234,907 6.3357 0.94%
2022-07-13 0 6.390 6.340 6.390 6.250 6.450 2,100,000 13,412,060 6.3867 6.170 6.122 6.170 6.035 6.228 2,174,840 6.1669 3.73%
2022-07-12 0 6.160 6.130 6.180 5.980 6.180 722,000 4,388,160 6.0778 5.948 5.919 5.967 5.774 5.967 747,731 5.8686 2.16%
2022-07-11 0 6.030 6.000 6.040 5.980 6.200 636,000 3,837,140 6.0332 5.822 5.794 5.832 5.774 5.987 658,666 5.8256 -1.95%
2022-07-08 0 6.150 6.140 6.150 6.100 6.230 1,105,651 6,844,395 6.1904 5.938 5.929 5.938 5.890 6.016 1,145,055 5.9774 1.65%
2022-07-07 0 6.050 6.050 6.060 5.870 6.090 1,146,600 6,893,830 6.0124 5.842 5.842 5.851 5.668 5.880 1,187,463 5.8055 3.60%
2022-07-06 0 5.840 5.800 5.840 5.790 6.000 396,000 2,328,800 5.8808 5.639 5.600 5.639 5.591 5.794 410,113 5.6784 0.00%
2022-07-05 0 5.840 5.840 5.850 5.840 5.920 475,132 2,793,082 5.8785 5.639 5.639 5.649 5.639 5.716 492,065 5.6762 -2.50%
2022-07-04 0 5.990 5.920 5.990 5.900 6.000 376,000 2,242,940 5.9653 5.784 5.716 5.784 5.697 5.794 389,400 5.7600 0.00%
2022-06-30 0 5.990 5.970 5.990 5.940 6.060 328,000 1,959,340 5.9736 5.784 5.765 5.784 5.736 5.851 339,689 5.7680 -0.50%
2022-06-29 0 6.020 5.990 6.030 5.890 6.060 706,800 4,233,898 5.9902 5.813 5.784 5.822 5.687 5.851 731,989 5.7841 0.33%
2022-06-28 0 6.000 5.980 6.000 5.860 6.020 1,164,000 6,970,760 5.9886 5.794 5.774 5.794 5.658 5.813 1,205,483 5.7825 2.04%
2022-06-27 0 5.880 5.860 5.880 5.800 5.930 671,200 3,953,500 5.8902 5.678 5.658 5.678 5.600 5.726 695,120 5.6875 0.17%
2022-06-24 0 5.870 5.800 5.860 5.710 5.900 826,000 4,823,840 5.8400 5.668 5.600 5.658 5.514 5.697 855,437 5.6390 2.44%
2022-06-23 0 5.730 5.710 5.730 5.660 5.740 390,000 2,228,500 5.7141 5.533 5.514 5.533 5.465 5.542 403,899 5.5175 1.96%
2022-06-22 0 5.620 5.610 5.650 5.620 5.780 506,000 2,883,300 5.6982 5.427 5.417 5.456 5.427 5.581 524,033 5.5021 -2.09%
2022-06-21 0 5.740 5.710 5.740 5.610 5.820 364,000 2,089,980 5.7417 5.542 5.514 5.542 5.417 5.620 376,972 5.5441 -1.37%
2022-06-20 0 5.820 5.750 5.820 5.660 5.910 534,000 3,076,640 5.7615 5.620 5.552 5.620 5.465 5.707 553,031 5.5632 -0.68%
2022-06-17 0 5.860 5.830 5.860 5.700 6.010 1,905,000 11,209,910 5.8845 5.658 5.629 5.658 5.504 5.803 1,972,891 5.6820 2.09%
2022-06-16 0 5.740 5.710 5.740 5.670 5.850 930,000 5,344,320 5.7466 5.542 5.514 5.542 5.475 5.649 963,144 5.5488 -0.35%
2022-06-15 0 5.760 5.720 5.770 5.560 6.000 2,690,000 15,654,380 5.8195 5.562 5.523 5.571 5.369 5.794 2,785,867 5.6192 3.97%
2022-06-14 0 5.540 5.510 5.550 5.420 5.590 368,000 2,013,420 5.4713 5.349 5.320 5.359 5.233 5.398 381,115 5.2830 -0.18%
2022-06-13 0 5.550 5.520 5.550 5.460 5.600 526,000 2,926,120 5.5630 5.359 5.330 5.359 5.272 5.407 544,746 5.3715 0.36%
2022-06-10 0 5.530 5.520 5.530 5.480 5.530 400,000 2,200,980 5.5025 5.340 5.330 5.340 5.291 5.340 414,255 5.3131 0.36%
2022-06-09 0 5.510 5.470 5.520 5.460 5.540 514,000 2,825,080 5.4963 5.320 5.282 5.330 5.272 5.349 532,318 5.3071 0.18%
2022-06-08 0 5.500 5.490 5.530 5.440 5.590 560,600 3,084,126 5.5015 5.311 5.301 5.340 5.253 5.398 580,579 5.3122 0.36%
2022-06-07 0 5.480 5.480 5.540 5.470 5.640 877,200 4,861,560 5.5421 5.291 5.291 5.349 5.282 5.446 908,462 5.3514 -2.84%
2022-06-06 0 5.640 5.630 5.640 5.620 5.740 540,000 3,058,980 5.6648 5.446 5.436 5.446 5.427 5.542 559,245 5.4698 -1.91%
2022-06-02 0 5.750 5.700 5.750 5.670 5.800 454,000 2,602,180 5.7317 5.552 5.504 5.552 5.475 5.600 470,180 5.5344 -0.52%
2022-06-01 0 5.780 5.730 5.790 5.540 5.830 1,248,600 7,144,102 5.7217 5.581 5.533 5.591 5.349 5.629 1,293,098 5.5248 4.14%
2022-05-31 0 5.550 5.540 5.570 5.500 5.610 369,200 2,053,196 5.5612 5.359 5.349 5.378 5.311 5.417 382,358 5.3698 -1.07%
2022-05-30 0 5.610 5.600 5.610 5.500 5.660 585,600 3,277,140 5.5962 5.417 5.407 5.417 5.311 5.465 606,470 5.4036 1.26%
2022-05-27 0 5.540 5.520 5.550 5.430 5.590 350,000 1,942,000 5.5486 5.349 5.330 5.359 5.243 5.398 362,473 5.3576 0.73%
2022-05-26 0 5.500 5.490 5.550 5.360 5.600 1,048,285 5,796,055 5.5291 5.311 5.301 5.359 5.176 5.407 1,085,644 5.3388 1.66%
2022-05-25 0 5.410 5.390 5.420 5.280 5.470 502,800 2,719,640 5.4090 5.224 5.205 5.233 5.098 5.282 520,719 5.2229 2.08%
2022-05-24 0 5.300 5.280 5.320 5.260 5.620 990,000 5,337,620 5.3915 5.118 5.098 5.137 5.079 5.427 1,025,282 5.2060 0.00%
2022-05-23 0 5.300 5.300 5.310 5.230 5.330 802,000 4,227,540 5.2712 5.118 5.118 5.127 5.050 5.147 830,582 5.0899 3.11%
2022-05-20 0 5.300 5.270 5.310 5.210 5.370 968,000 5,114,320 5.2834 4.963 4.935 4.972 4.879 5.029 1,033,722 4.9475 0.38%
2022-05-19 0 5.280 5.250 5.280 5.140 5.320 957,000 4,973,180 5.1966 4.944 4.916 4.944 4.813 4.982 1,021,975 4.8662 -1.12%
2022-05-18 0 5.340 5.290 5.340 5.130 5.410 956,200 5,045,100 5.2762 5.000 4.954 5.000 4.804 5.066 1,021,121 4.9407 0.19%
2022-05-17 0 5.330 5.330 5.380 5.280 5.440 576,251 3,084,423 5.3526 4.991 4.991 5.038 4.944 5.094 615,375 5.0123 -0.74%
2022-05-16 0 5.370 5.320 5.370 5.280 5.480 403,529 2,163,951 5.3626 5.029 4.982 5.029 4.944 5.132 430,926 5.0216 1.70%
2022-05-13 0 5.280 5.240 5.300 5.240 5.290 96,000 506,220 5.2731 4.944 4.907 4.963 4.907 4.954 102,518 4.9379 1.15%
2022-05-12 0 5.220 5.160 5.220 5.120 5.320 794,000 4,120,340 5.1893 4.888 4.832 4.888 4.794 4.982 847,908 4.8594 -1.51%
2022-05-11 0 5.300 5.260 5.310 5.200 5.410 968,092 5,131,157 5.3003 4.963 4.926 4.972 4.869 5.066 1,033,820 4.9633 3.52%
2022-05-10 0 5.120 5.120 5.170 5.000 5.210 780,000 3,999,020 5.1269 4.794 4.794 4.841 4.682 4.879 832,958 4.8010 -2.10%
2022-05-06 0 5.230 5.220 5.230 5.200 5.300 304,000 1,595,140 5.2472 4.897 4.888 4.897 4.869 4.963 324,640 4.9136 -3.33%
2022-05-05 0 5.410 5.400 5.420 5.310 5.500 288,000 1,551,560 5.3874 5.066 5.057 5.075 4.972 5.150 307,554 5.0448 2.46%
2022-05-04 0 5.280 5.280 5.370 5.280 5.440 48,000 256,360 5.3408 4.944 4.944 5.029 4.944 5.094 51,259 5.0013 -1.68%
2022-05-03 0 5.370 5.320 5.390 5.210 5.450 231,000 1,227,520 5.3139 5.029 4.982 5.047 4.879 5.103 246,684 4.9761 0.00%
2022-04-29 0 5.370 5.370 5.380 5.160 5.380 194,000 1,034,140 5.3306 5.029 5.029 5.038 4.832 5.038 207,172 4.9917 2.29%
2022-04-28 0 5.250 5.220 5.250 5.240 5.370 48,000 254,480 5.3017 4.916 4.888 4.916 4.907 5.029 51,259 4.9646 0.96%
2022-04-27 0 5.200 5.150 5.180 5.020 5.200 520,000 2,659,400 5.1142 4.869 4.823 4.851 4.701 4.869 555,305 4.7891 3.38%
2022-04-26 0 5.030 5.020 5.100 5.020 5.410 760,000 3,944,460 5.1901 4.710 4.701 4.776 4.701 5.066 811,600 4.8601 -5.45%
2022-04-25 0 5.320 5.250 5.320 5.190 5.670 1,016,000 5,425,780 5.3403 4.982 4.916 4.982 4.860 5.310 1,084,981 5.0008 -6.17%
2022-04-22 0 5.670 5.620 5.680 5.490 5.740 772,000 4,363,600 5.6523 5.310 5.263 5.319 5.141 5.375 824,415 5.2930 0.53%
2022-04-21 0 5.640 5.580 5.650 5.550 5.910 799,800 4,574,538 5.7196 5.281 5.225 5.291 5.197 5.534 854,102 5.3560 -4.57%
2022-04-20 0 5.910 5.880 5.960 5.870 6.000 732,600 4,343,408 5.9288 5.534 5.506 5.581 5.497 5.619 782,340 5.5518 -0.67%
2022-04-19 0 5.950 5.950 5.990 5.910 6.090 610,000 3,667,440 6.0122 5.572 5.572 5.609 5.534 5.703 651,416 5.6300 -1.33%
2022-04-14 0 6.030 5.950 6.030 5.890 6.030 343,200 2,050,304 5.9741 5.647 5.572 5.647 5.516 5.647 366,501 5.5943 1.17%
2022-04-13 0 5.960 5.900 5.960 5.910 6.100 360,000 2,144,960 5.9582 5.581 5.525 5.581 5.534 5.712 384,442 5.5794 -1.97%
2022-04-12 0 6.080 6.080 6.090 5.730 6.280 1,068,900 6,394,518 5.9823 5.693 5.693 5.703 5.366 5.881 1,141,473 5.6020 5.56%
2022-04-11 0 5.760 5.750 5.760 5.760 5.900 814,000 4,739,500 5.8225 5.394 5.384 5.394 5.394 5.525 869,266 5.4523 -2.87%
2022-04-08 0 5.930 5.920 5.930 5.820 5.940 590,000 3,464,480 5.8720 5.553 5.544 5.553 5.450 5.562 630,058 5.4987 1.37%
2022-04-07 0 5.850 5.850 5.860 5.780 5.870 1,502,000 8,754,320 5.8284 5.478 5.478 5.487 5.413 5.497 1,603,978 5.4579 1.21%
2022-04-06 0 5.780 5.730 5.780 5.730 5.800 642,000 3,702,220 5.7667 5.413 5.366 5.413 5.366 5.431 685,588 5.4001 0.17%
2022-04-04 0 5.770 5.760 5.770 5.690 5.800 200,000 1,150,240 5.7512 5.403 5.394 5.403 5.328 5.431 213,579 5.3856 -0.52%
2022-04-01 0 5.800 5.760 5.800 5.670 5.820 523,324 3,011,227 5.7540 5.431 5.394 5.431 5.310 5.450 558,855 5.3882 1.40%
2022-03-31 0 5.720 5.690 5.720 5.600 5.720 186,007 1,052,939 5.6607 5.356 5.328 5.356 5.244 5.356 198,636 5.3009 -1.38%
2022-03-30 0 5.800 5.780 5.800 5.730 5.810 932,000 5,375,900 5.7681 5.431 5.413 5.431 5.366 5.441 995,278 5.4014 1.40%
2022-03-29 0 5.720 5.710 5.720 5.640 5.810 720,000 4,120,800 5.7233 5.356 5.347 5.356 5.281 5.441 768,884 5.3595 0.88%
2022-03-28 0 5.670 5.670 5.690 5.620 5.730 222,000 1,260,160 5.6764 5.310 5.310 5.328 5.263 5.366 237,073 5.3155 -0.70%
2022-03-25 0 5.710 5.680 5.710 5.680 5.830 728,000 4,179,320 5.7408 5.347 5.319 5.347 5.319 5.459 777,427 5.3758 -1.38%
2022-03-24 0 5.790 5.780 5.790 5.750 5.870 552,000 3,194,100 5.7864 5.422 5.413 5.422 5.384 5.497 589,478 5.4185 -0.86%
2022-03-23 0 5.840 5.810 5.840 5.720 5.870 1,324,400 7,690,496 5.8068 5.469 5.441 5.469 5.356 5.497 1,414,320 5.4376 0.52%
2022-03-22 0 5.810 5.810 5.820 5.660 5.890 1,418,900 8,137,434 5.7350 5.441 5.441 5.450 5.300 5.516 1,515,236 5.3704 1.75%
2022-03-21 0 5.710 5.710 5.740 5.710 5.870 742,000 4,282,300 5.7713 5.347 5.347 5.375 5.347 5.497 792,378 5.4044 -1.55%
2022-03-18 0 5.800 5.790 5.800 5.690 5.860 1,320,000 7,642,640 5.7899 5.431 5.422 5.431 5.328 5.487 1,409,621 5.4218 0.17%
2022-03-17 0 5.790 5.750 5.790 5.650 5.870 2,460,000 14,149,160 5.7517 5.422 5.384 5.422 5.291 5.497 2,627,021 5.3860 3.76%
2022-03-16 0 5.580 5.580 5.600 5.410 5.730 4,758,000 26,574,880 5.5853 5.225 5.225 5.244 5.066 5.366 5,081,042 5.2302 1.45%
2022-03-15 0 5.500 5.350 5.520 5.300 6.100 2,308,000 13,305,960 5.7651 5.150 5.010 5.169 4.963 5.712 2,464,701 5.3986 -11.00%
2022-03-14 0 6.180 6.020 6.180 6.000 6.600 898,000 5,666,120 6.3097 5.787 5.637 5.787 5.619 6.180 958,969 5.9086 -5.36%
2022-03-11 0 6.530 6.500 6.530 6.360 6.570 444,000 2,863,060 6.4483 6.115 6.087 6.115 5.956 6.152 474,145 6.0384 -1.06%
2022-03-10 0 6.600 6.600 6.620 6.520 6.640 490,000 3,226,760 6.5852 6.180 6.180 6.199 6.105 6.218 523,268 6.1665 1.38%
2022-03-09 0 6.510 6.460 6.520 6.280 6.640 1,360,400 8,730,488 6.4176 6.096 6.049 6.105 5.881 6.218 1,452,764 6.0096 -0.31%
2022-03-08 0 6.530 6.500 6.530 6.380 6.640 842,000 5,491,840 6.5224 6.115 6.087 6.115 5.974 6.218 899,167 6.1077 -0.46%
2022-03-07 0 6.560 6.560 6.570 6.500 6.820 1,650,000 10,821,400 6.5584 6.143 6.143 6.152 6.087 6.386 1,762,026 6.1415 -4.51%
2022-03-04 0 6.870 6.870 6.880 6.750 6.960 948,000 6,470,720 6.8257 6.433 6.433 6.443 6.321 6.517 1,012,364 6.3917 -1.86%
2022-03-03 0 7.000 6.960 7.000 6.890 7.010 604,000 4,198,920 6.9519 6.555 6.517 6.555 6.452 6.564 645,008 6.5099 0.00%
2022-03-02 0 7.000 6.980 7.000 6.990 7.180 269,800 1,904,530 7.0590 6.555 6.536 6.555 6.546 6.724 288,118 6.6102 -2.10%
2022-03-01 0 7.150 7.130 7.150 7.010 7.180 934,000 6,617,800 7.0854 6.695 6.677 6.695 6.564 6.724 997,414 6.6350 1.56%
2022-02-28 0 7.040 7.030 7.090 6.980 7.200 1,794,000 12,719,500 7.0900 6.592 6.583 6.639 6.536 6.742 1,915,803 6.6393 0.57%
2022-02-25 0 7.000 7.000 7.040 6.880 7.160 1,388,000 9,683,820 6.9768 6.555 6.555 6.592 6.443 6.705 1,482,238 6.5332 -2.37%
2022-02-24 0 7.170 7.160 7.170 6.870 7.490 4,772,000 34,514,420 7.2327 6.714 6.705 6.714 6.433 7.014 5,095,993 6.7729 1.70%
2022-02-23 0 7.050 7.000 7.050 6.700 7.150 438,000 3,038,680 6.9376 6.602 6.555 6.602 6.274 6.695 467,738 6.4965 -0.14%
2022-02-22 0 7.060 7.040 7.060 6.910 7.190 1,560,000 11,009,700 7.0575 6.611 6.592 6.611 6.471 6.733 1,665,916 6.6088 1.73%
2022-02-21 0 6.940 6.880 6.950 6.760 6.950 424,000 2,934,400 6.9208 6.499 6.443 6.508 6.330 6.508 452,787 6.4807 0.73%
2022-02-18 0 6.890 6.890 6.900 6.760 6.900 401,000 2,750,130 6.8582 6.452 6.452 6.461 6.330 6.461 428,226 6.4222 1.03%
2022-02-17 0 6.820 6.820 6.850 6.740 6.950 580,000 3,982,100 6.8657 6.386 6.386 6.414 6.311 6.508 619,379 6.4292 0.59%
2022-02-16 0 6.780 6.780 6.800 6.730 6.820 344,000 2,325,760 6.7609 6.349 6.349 6.368 6.302 6.386 367,356 6.3311 -0.59%
2022-02-15 0 6.820 6.810 6.820 6.780 6.850 438,600 2,988,778 6.8144 6.386 6.377 6.386 6.349 6.414 468,379 6.3811 0.89%
2022-02-14 0 6.760 6.760 6.770 6.720 6.800 636,000 4,297,580 6.7572 6.330 6.330 6.340 6.293 6.368 679,181 6.3276 0.15%
2022-02-11 0 6.750 6.730 6.750 6.700 6.930 1,464,000 9,921,640 6.7771 6.321 6.302 6.321 6.274 6.489 1,563,398 6.3462 -1.46%
2022-02-10 0 6.850 6.860 6.870 6.790 7.050 2,064,000 14,172,720 6.8666 6.414 6.424 6.433 6.358 6.602 2,204,134 6.4301 -2.84%
2022-02-09 0 7.050 7.040 7.050 6.950 7.100 362,000 2,545,140 7.0308 6.602 6.592 6.602 6.508 6.649 386,578 6.5838 1.15%
2022-02-08 0 6.970 6.970 6.990 6.780 6.990 740,000 5,103,000 6.8959 6.527 6.527 6.546 6.349 6.546 790,242 6.4575 1.75%
2022-02-07 0 6.850 6.850 6.860 6.830 6.950 362,000 2,489,080 6.8759 6.414 6.414 6.424 6.396 6.508 386,578 6.4388 0.59%
2022-02-04 0 6.810 6.760 6.810 6.550 6.830 234,000 1,581,240 6.7574 6.377 6.330 6.377 6.134 6.396 249,887 6.3278 0.89%
2022-01-31 0 6.750 6.740 6.820 6.690 6.850 120,000 812,840 6.7737 6.321 6.311 6.386 6.265 6.414 128,147 6.3430 0.90%
2022-01-28 0 6.690 6.640 6.720 6.400 7.090 2,436,000 15,992,420 6.5650 6.265 6.218 6.293 5.993 6.639 2,601,391 6.1476 -5.64%
2022-01-27 0 7.090 7.000 7.100 6.880 7.240 692,000 4,832,620 6.9836 6.639 6.555 6.649 6.443 6.780 738,983 6.5396 -2.07%
2022-01-26 0 7.240 7.230 7.250 7.180 7.500 778,000 5,689,480 7.3130 6.780 6.770 6.789 6.724 7.023 830,822 6.8480 -1.63%
2022-01-25 0 7.360 7.330 7.360 7.290 7.820 2,140,000 16,203,180 7.5716 6.892 6.864 6.892 6.827 7.323 2,285,294 7.0902 -4.29%
2022-01-24 0 7.690 7.690 7.700 7.520 7.700 396,000 3,024,740 7.6382 7.201 7.201 7.210 7.042 7.210 422,886 7.1526 1.18%
2022-01-21 0 7.600 7.600 7.710 7.520 7.920 1,266,000 9,773,600 7.7201 7.117 7.117 7.220 7.042 7.416 1,351,955 7.2292 -2.56%
2022-01-20 0 7.800 7.800 7.870 7.800 7.950 958,000 7,535,120 7.8655 7.304 7.304 7.370 7.304 7.445 1,023,043 7.3654 0.00%
2022-01-19 0 7.800 7.720 7.800 7.660 7.820 945,200 7,343,436 7.7692 7.304 7.229 7.304 7.173 7.323 1,009,374 7.2752 1.83%
2022-01-18 0 7.660 7.650 7.680 7.620 7.750 765,800 5,874,934 7.6716 7.173 7.164 7.192 7.136 7.257 817,794 7.1839 1.32%
2022-01-17 0 7.560 7.570 7.630 7.530 7.730 790,000 6,054,800 7.6643 7.079 7.089 7.145 7.051 7.239 843,637 7.1770 -0.92%
2022-01-14 0 7.630 7.530 7.630 7.520 7.640 516,000 3,920,560 7.5980 7.145 7.051 7.145 7.042 7.154 551,034 7.1149 -0.13%
2022-01-13 0 7.640 7.560 7.650 7.550 7.780 440,000 3,376,160 7.6731 7.154 7.079 7.164 7.070 7.285 469,874 7.1853 -0.26%
2022-01-12 0 7.660 7.620 7.660 7.540 7.670 730,200 5,544,692 7.5934 7.173 7.136 7.173 7.061 7.182 779,777 7.1106 1.06%
2022-01-11 0 7.580 7.580 7.620 7.550 7.790 468,000 3,569,720 7.6276 7.098 7.098 7.136 7.070 7.295 499,775 7.1427 -2.70%
2022-01-10 0 7.790 7.710 7.790 7.630 7.790 586,000 4,526,700 7.7247 7.295 7.220 7.295 7.145 7.295 625,786 7.2336 1.04%
2022-01-07 0 7.710 7.710 7.760 7.550 7.750 764,620 5,834,630 7.6308 7.220 7.220 7.267 7.070 7.257 816,534 7.1456 1.72%
2022-01-06 0 7.580 7.580 7.610 7.520 7.780 938,000 7,157,240 7.6303 7.098 7.098 7.126 7.042 7.285 1,001,685 7.1452 -1.43%
2022-01-05 0 7.690 7.630 7.730 7.560 7.860 1,374,000 10,512,300 7.6509 7.201 7.145 7.239 7.079 7.360 1,467,287 7.1644 -2.16%
2022-01-04 0 7.860 7.840 7.880 7.770 7.970 2,176,500 17,084,940 7.8497 7.360 7.342 7.379 7.276 7.463 2,324,273 7.3507 -0.13%
2022-01-03 0 7.870 7.870 7.920 7.750 7.930 396,000 3,097,740 7.8226 7.370 7.370 7.416 7.257 7.426 422,886 7.3252 -0.25%
2021-12-31 0 7.890 7.890 7.960 7.870 8.090 148,000 1,172,420 7.9218 7.388 7.388 7.454 7.370 7.576 158,048 7.4181 -1.38%
2021-12-30 0 8.000 7.920 8.000 7.750 8.130 628,000 4,955,020 7.8902 7.491 7.416 7.491 7.257 7.613 670,638 7.3885 1.27%
2021-12-29 0 7.900 7.900 8.000 7.720 8.180 1,676,000 13,445,040 8.0221 7.398 7.398 7.491 7.229 7.660 1,789,791 7.5121 3.67%
2021-12-28 0 7.620 7.560 7.620 7.510 7.740 1,340,000 10,152,600 7.5766 7.136 7.079 7.136 7.033 7.248 1,430,979 7.0949 -1.55%
2021-12-24 0 7.740 7.740 7.820 7.630 7.840 318,000 2,451,480 7.7091 7.248 7.248 7.323 7.145 7.342 339,590 7.2189 -0.26%
2021-12-23 0 7.760 7.760 7.780 7.600 7.880 824,000 6,376,240 7.7382 7.267 7.267 7.285 7.117 7.379 879,945 7.2462 1.57%
2021-12-22 0 7.640 7.640 7.650 7.620 8.120 1,816,000 14,234,120 7.8382 7.154 7.154 7.164 7.136 7.604 1,939,297 7.3398 -5.21%
2021-12-21 0 8.060 8.050 8.100 7.800 8.250 2,454,000 19,792,620 8.0655 7.548 7.538 7.585 7.304 7.725 2,620,613 7.5527 -1.95%
2021-12-20 0 8.220 8.200 8.240 8.100 8.580 6,763,800 56,649,166 8.3753 7.697 7.679 7.716 7.585 8.035 7,223,025 7.8429 1.86%
2021-12-17 0 8.070 8.070 8.080 7.850 8.500 8,236,800 67,175,036 8.1555 7.557 7.557 7.566 7.351 7.960 8,796,034 7.6370 2.80%
2021-12-16 0 7.850 7.710 7.850 7.150 7.850 5,292,000 40,530,360 7.6588 7.351 7.220 7.351 6.695 7.351 5,651,298 7.1719 6.08%
2021-12-15 0 7.400 7.370 7.400 6.820 7.970 14,241,400 106,742,662 7.4952 6.930 6.901 6.930 6.386 7.463 15,208,314 7.0187 8.35%
2021-12-14 0 6.830 6.830 6.850 6.750 6.890 892,000 6,083,840 6.8204 6.396 6.396 6.414 6.321 6.452 952,562 6.3868 -1.01%
2021-12-13 0 6.900 6.860 6.900 6.760 6.900 1,130,640 7,716,508 6.8249 6.461 6.424 6.461 6.330 6.461 1,207,404 6.3910 2.99%
2021-12-10 0 6.700 6.670 6.700 6.700 6.880 570,000 3,869,240 6.7881 6.274 6.246 6.274 6.274 6.443 608,700 6.3566 -2.47%
2021-12-09 0 6.870 6.870 6.910 6.800 6.940 857,000 5,887,750 6.8702 6.433 6.433 6.471 6.368 6.499 915,186 6.4334 1.48%
2021-12-08 0 6.770 6.760 6.800 6.680 6.910 1,671,000 11,390,740 6.8167 6.340 6.330 6.368 6.255 6.471 1,784,452 6.3833 1.04%
2021-12-07 0 6.700 6.690 6.720 6.600 6.800 319,800 2,137,474 6.6838 6.274 6.265 6.293 6.180 6.368 341,513 6.2588 -0.15%
2021-12-06 0 6.710 6.700 6.720 6.710 6.890 658,000 4,460,520 6.7789 6.283 6.274 6.293 6.283 6.452 702,675 6.3479 -0.15%
2021-12-03 0 6.720 6.710 6.750 6.680 6.830 494,000 3,328,320 6.7375 6.293 6.283 6.321 6.255 6.396 527,540 6.3091 0.00%
2021-12-02 0 6.720 6.700 6.720 6.690 6.840 778,000 5,261,980 6.7635 6.293 6.274 6.293 6.265 6.405 830,822 6.3335 0.15%
2021-12-01 0 6.710 6.700 6.710 6.640 6.830 2,080,000 14,095,980 6.7769 6.283 6.274 6.283 6.218 6.396 2,221,221 6.3461 0.90%
2021-11-30 0 6.650 6.620 6.690 6.530 6.880 2,759,000 18,646,160 6.7583 6.227 6.199 6.265 6.115 6.443 2,946,321 6.3286 1.22%
2021-11-29 0 6.570 6.520 6.570 6.410 6.720 1,164,000 7,654,280 6.5758 6.152 6.105 6.152 6.002 6.293 1,243,029 6.1578 -2.09%
2021-11-26 0 6.710 6.650 6.710 6.600 6.770 588,000 3,938,980 6.6989 6.283 6.227 6.283 6.180 6.340 627,922 6.2730 -1.32%
2021-11-25 0 6.800 6.770 6.800 6.770 6.860 832,000 5,658,140 6.8006 6.368 6.340 6.368 6.340 6.424 888,488 6.3683 -0.58%
2021-11-24 0 6.840 6.810 6.850 6.800 6.930 264,000 1,800,600 6.8205 6.405 6.377 6.414 6.368 6.489 281,924 6.3868 0.00%
2021-11-23 0 6.840 6.840 6.900 6.700 7.000 1,323,200 9,068,236 6.8533 6.405 6.405 6.461 6.274 6.555 1,413,038 6.4175 1.48%
2021-11-22 0 6.740 6.730 6.780 6.730 6.820 634,000 4,292,540 6.7706 6.311 6.302 6.349 6.302 6.386 677,045 6.3401 -1.17%
2021-11-19 0 6.820 6.820 6.840 6.770 6.880 912,000 6,213,960 6.8136 6.386 6.386 6.405 6.340 6.443 973,920 6.3804 -0.87%
2021-11-18 0 6.880 6.860 6.880 6.790 6.950 821,000 5,652,360 6.8847 6.443 6.424 6.443 6.358 6.508 876,741 6.4470 0.29%
2021-11-17 0 6.860 6.840 6.900 6.780 6.900 970,000 6,633,500 6.8387 6.424 6.405 6.461 6.349 6.461 1,035,858 6.4039 0.59%
2021-11-16 0 6.820 6.820 6.890 6.780 6.920 1,520,000 10,414,220 6.8515 6.386 6.386 6.452 6.349 6.480 1,623,200 6.4159 -1.87%
2021-11-15 0 6.950 6.940 6.960 6.900 7.050 1,522,000 10,588,220 6.9568 6.508 6.499 6.517 6.461 6.602 1,625,336 6.5145 1.16%
2021-11-12 0 6.870 6.870 6.890 6.800 6.980 882,000 6,072,760 6.8852 6.433 6.433 6.452 6.368 6.536 941,883 6.4475 0.88%
2021-11-11 0 6.810 6.810 6.830 6.800 6.830 570,000 3,881,780 6.8101 6.377 6.377 6.396 6.368 6.396 608,700 6.3772 0.15%
2021-11-10 0 6.800 6.800 6.820 6.740 6.860 1,244,600 8,453,082 6.7918 6.368 6.368 6.386 6.311 6.424 1,329,102 6.3600 0.15%
2021-11-09 0 6.790 6.760 6.800 6.630 6.820 841,200 5,682,084 6.7547 6.358 6.330 6.368 6.208 6.386 898,313 6.3253 1.49%
2021-11-08 0 6.690 6.690 6.720 6.630 6.900 1,091,600 7,334,984 6.7195 6.265 6.265 6.293 6.208 6.461 1,165,714 6.2923 -1.62%
2021-11-05 0 6.800 6.800 6.840 6.770 7.000 610,000 4,191,000 6.8705 6.368 6.368 6.405 6.340 6.555 651,416 6.4337 -2.44%
2021-11-04 0 6.970 6.980 7.010 6.890 7.150 1,506,000 10,591,580 7.0329 6.527 6.536 6.564 6.452 6.695 1,608,249 6.5858 0.72%
2021-11-03 0 6.920 6.910 6.920 6.870 7.300 2,416,000 16,873,960 6.9843 6.480 6.471 6.480 6.433 6.836 2,580,033 6.5402 -4.95%
2021-11-02 0 7.280 7.280 7.300 6.710 7.530 6,394,000 46,237,560 7.2314 6.817 6.817 6.836 6.283 7.051 6,828,118 6.7716 10.14%
2021-11-01 0 6.610 6.600 6.650 6.560 6.720 599,000 3,968,360 6.6250 6.190 6.180 6.227 6.143 6.293 639,669 6.2038 -1.64%
2021-10-29 0 6.720 6.700 6.720 6.460 6.720 626,000 4,145,560 6.6223 6.293 6.274 6.293 6.049 6.293 668,502 6.2013 3.54%
2021-10-28 0 6.490 6.410 6.490 6.400 7.000 1,725,200 11,493,124 6.6619 6.077 6.002 6.077 5.993 6.555 1,842,332 6.2384 -5.39%
2021-10-27 0 6.860 6.850 6.860 6.850 7.090 1,046,000 7,291,040 6.9704 6.424 6.414 6.424 6.414 6.639 1,117,018 6.5272 -1.86%
2021-10-26 0 6.990 6.990 7.040 6.980 7.070 566,600 3,974,216 7.0141 6.546 6.546 6.592 6.536 6.621 605,069 6.5682 -1.13%
2021-10-25 0 7.070 7.060 7.080 7.010 7.190 1,186,000 8,381,920 7.0674 6.621 6.611 6.630 6.564 6.733 1,266,523 6.6181 -1.12%
2021-10-22 0 7.150 7.150 7.180 7.080 7.310 606,000 4,357,820 7.1911 6.695 6.695 6.724 6.630 6.845 647,144 6.7339 -0.42%
2021-10-21 0 7.180 7.140 7.180 7.080 7.260 538,000 3,850,060 7.1562 6.724 6.686 6.724 6.630 6.798 574,527 6.7013 -1.24%
2021-10-20 0 7.270 7.210 7.250 7.160 7.320 584,000 4,229,760 7.2427 6.808 6.752 6.789 6.705 6.855 623,650 6.7823 -0.14%
2021-10-19 0 7.280 7.270 7.280 7.200 7.350 592,000 4,289,420 7.2456 6.817 6.808 6.817 6.742 6.883 632,194 6.7850 -0.27%
2021-10-18 0 7.300 7.250 7.300 7.100 7.360 576,600 4,155,274 7.2065 6.836 6.789 6.836 6.649 6.892 615,748 6.7483 2.24%
2021-10-15 0 7.140 7.120 7.140 7.000 7.300 615,800 4,402,772 7.1497 6.686 6.667 6.686 6.555 6.836 657,609 6.6951 -0.14%
2021-10-12 0 7.150 7.150 7.180 7.100 7.460 1,460,000 10,497,740 7.1902 6.695 6.695 6.724 6.649 6.986 1,559,126 6.7331 -2.99%
2021-10-11 0 7.370 7.350 7.370 7.300 7.630 688,000 5,115,640 7.4355 6.901 6.883 6.901 6.836 7.145 734,711 6.9628 -1.73%
2021-10-08 0 7.500 7.480 7.490 7.400 7.780 1,288,000 9,674,900 7.5116 7.023 7.004 7.014 6.930 7.285 1,375,448 7.0340 -2.98%
2021-10-07 0 7.730 7.710 7.730 7.700 7.900 1,189,000 9,261,590 7.7894 7.239 7.220 7.239 7.210 7.398 1,269,727 7.2942 1.05%
2021-10-06 0 7.650 7.620 7.650 7.110 7.670 2,303,200 17,213,494 7.4737 7.164 7.136 7.164 6.658 7.182 2,459,575 6.9986 6.99%
2021-10-05 0 7.150 7.100 7.150 7.050 7.290 268,000 1,909,740 7.1259 6.695 6.649 6.695 6.602 6.827 286,196 6.6728 -0.97%
2021-10-04 0 7.220 7.220 7.230 7.170 7.390 666,000 4,847,140 7.2780 6.761 6.761 6.770 6.714 6.920 711,218 6.8153 1.12%
2021-09-30 0 7.140 7.100 7.150 7.030 7.180 522,000 3,704,780 7.0973 6.686 6.649 6.695 6.583 6.724 557,441 6.6460 0.00%
2021-09-29 0 7.140 7.090 7.150 7.070 7.280 557,000 3,956,290 7.1029 6.686 6.639 6.695 6.621 6.817 594,817 6.6513 -1.52%
2021-09-28 0 7.250 7.190 7.250 7.130 7.340 808,000 5,824,180 7.2081 6.789 6.733 6.789 6.677 6.873 862,859 6.7499 0.14%
2021-09-27 0 7.240 7.200 7.240 7.010 7.580 2,182,000 15,709,280 7.1995 6.780 6.742 6.780 6.564 7.098 2,330,146 6.7418 -2.82%
2021-09-24 0 7.450 7.420 7.450 7.340 7.800 1,856,600 14,076,580 7.5819 6.976 6.948 6.976 6.873 7.304 1,982,653 7.0999 -2.49%
2021-09-23 0 7.640 7.620 7.650 7.290 7.680 3,022,800 22,703,288 7.5107 7.154 7.136 7.164 6.827 7.192 3,228,032 7.0332 7.15%
2021-09-21 0 7.130 7.120 7.130 6.880 7.170 614,000 4,319,020 7.0342 6.677 6.667 6.677 6.443 6.714 655,687 6.5870 0.56%
2021-09-20 0 7.090 7.090 7.100 7.000 7.430 2,002,000 14,273,320 7.1295 6.639 6.639 6.649 6.555 6.958 2,137,925 6.6762 -1.94%
2021-09-17 0 7.230 7.230 7.250 7.090 7.630 1,270,000 9,352,280 7.3640 6.770 6.770 6.789 6.639 7.145 1,356,226 6.8958 1.83%
2021-09-16 0 7.100 7.090 7.100 7.060 7.330 1,062,600 7,603,096 7.1552 6.649 6.639 6.649 6.611 6.864 1,134,745 6.7003 -3.14%
2021-09-15 0 7.330 7.330 7.370 7.080 7.710 2,560,000 19,121,840 7.4695 6.864 6.864 6.901 6.630 7.220 2,733,810 6.9946 -4.31%
2021-09-14 0 7.660 7.660 7.670 7.610 8.360 3,552,000 27,964,540 7.8729 7.173 7.173 7.182 7.126 7.828 3,793,162 7.3724 -7.49%
2021-09-13 0 8.280 8.280 8.290 7.810 8.380 3,609,800 29,554,052 8.1872 7.754 7.754 7.763 7.313 7.847 3,854,886 7.6666 3.37%
2021-09-10 0 8.010 8.010 8.020 7.550 8.240 7,677,000 60,986,260 7.9440 7.501 7.501 7.510 7.070 7.716 8,198,227 7.4390 7.81%
2021-09-09 0 7.430 7.430 7.470 7.130 7.500 4,066,400 30,189,004 7.4240 6.958 6.958 6.995 6.677 7.023 4,342,486 6.9520 4.35%
2021-09-08 0 7.120 7.110 7.130 7.120 7.240 1,374,000 9,856,280 7.1734 6.667 6.658 6.677 6.667 6.780 1,467,287 6.7173 -0.97%
2021-09-07 0 7.190 7.180 7.200 7.060 7.270 1,578,000 11,369,160 7.2048 6.733 6.724 6.742 6.611 6.808 1,685,138 6.7467 1.13%
2021-09-06 0 7.110 7.110 7.150 7.020 7.210 1,035,000 7,403,270 7.1529 6.658 6.658 6.695 6.574 6.752 1,105,271 6.6981 0.42%
2021-09-03 0 7.080 7.070 7.090 7.030 7.190 1,050,388 7,443,392 7.0863 6.630 6.621 6.639 6.583 6.733 1,121,704 6.6358 -0.28%
2021-09-02 0 7.100 7.080 7.100 7.020 7.260 2,199,000 15,640,290 7.1125 6.649 6.630 6.649 6.574 6.798 2,348,300 6.6603 -1.66%
2021-09-01 0 7.220 7.210 7.240 7.010 7.380 5,440,600 39,534,708 7.2666 6.761 6.752 6.780 6.564 6.911 5,809,987 6.8046 2.56%
2021-08-31 0 7.040 7.040 7.050 6.700 7.160 3,618,000 25,142,240 6.9492 6.592 6.592 6.602 6.274 6.705 3,863,643 6.5074 -0.71%
2021-08-30 0 7.090 7.080 7.090 6.940 7.160 2,372,100 16,832,820 7.0962 6.639 6.630 6.639 6.499 6.705 2,533,153 6.6450 3.50%
2021-08-27 0 6.850 6.840 6.850 6.830 7.110 2,180,000 15,181,160 6.9638 6.414 6.405 6.414 6.396 6.658 2,328,010 6.5211 -2.00%
2021-08-26 0 6.990 6.990 7.030 6.980 7.220 3,772,800 26,684,168 7.0728 6.546 6.546 6.583 6.536 6.761 4,028,953 6.6231 -3.05%
2021-08-25 0 7.210 7.210 7.220 6.530 7.270 11,891,500 83,308,670 7.0057 6.752 6.752 6.761 6.115 6.808 12,698,868 6.5603 9.57%
2021-08-24 0 6.580 6.580 6.610 6.500 6.620 1,304,867 8,549,069 6.5517 6.162 6.162 6.190 6.087 6.199 1,393,460 6.1351 -0.30%
2021-08-23 0 6.600 6.600 6.610 6.270 6.690 3,280,600 21,472,120 6.5452 6.180 6.180 6.190 5.871 6.265 3,503,335 6.1291 3.12%
2021-08-20 0 6.400 6.240 6.400 6.200 6.510 1,982,000 12,550,780 6.3324 5.993 5.843 5.993 5.806 6.096 2,116,567 5.9298 2.24%
2021-08-19 0 6.260 6.250 6.260 6.250 6.340 598,000 3,764,980 6.2960 5.862 5.853 5.862 5.853 5.937 638,601 5.8957 -1.26%
2021-08-18 0 6.340 6.310 6.340 6.250 6.370 1,074,000 6,771,180 6.3046 5.937 5.909 5.937 5.853 5.965 1,146,919 5.9038 1.28%
2021-08-17 0 6.260 6.250 6.300 6.250 6.470 1,320,000 8,362,480 6.3352 5.862 5.853 5.899 5.853 6.059 1,409,621 5.9324 -2.80%
2021-08-16 0 6.440 6.360 6.440 6.330 6.620 1,342,600 8,702,792 6.4820 6.031 5.956 6.031 5.928 6.199 1,433,755 6.0699 -0.62%
2021-08-13 0 6.480 6.480 6.500 6.410 6.590 2,002,000 13,027,800 6.5074 6.068 6.068 6.087 6.002 6.171 2,137,925 6.0937 1.41%
2021-08-12 0 6.390 6.390 6.440 6.380 6.560 1,636,000 10,560,800 6.4553 5.984 5.984 6.031 5.974 6.143 1,747,076 6.0448 -1.69%
2021-08-11 0 6.500 6.500 6.510 6.430 6.600 1,760,000 11,428,540 6.4935 6.087 6.087 6.096 6.021 6.180 1,879,494 6.0806 0.00%
2021-08-10 0 6.500 6.500 6.510 6.330 6.590 2,872,000 18,656,140 6.4959 6.087 6.087 6.096 5.928 6.171 3,066,993 6.0829 2.04%
2021-08-09 0 6.370 6.340 6.370 6.330 6.550 1,982,100 12,689,972 6.4023 5.965 5.937 5.965 5.928 6.134 2,116,674 5.9952 -1.24%
2021-08-06 0 6.450 6.450 6.460 6.250 6.600 2,628,000 16,934,100 6.4437 6.040 6.040 6.049 5.853 6.180 2,806,427 6.0340 -1.23%
2021-08-05 0 6.530 6.530 6.550 6.120 6.590 7,928,100 51,213,257 6.4597 6.115 6.115 6.134 5.731 6.171 8,466,375 6.0490 7.76%
2021-08-04 0 6.060 6.050 6.060 6.010 6.150 866,000 5,257,580 6.0711 5.675 5.665 5.675 5.628 5.759 924,797 5.6851 0.33%
2021-08-03 0 6.040 6.040 6.090 5.950 6.200 1,680,000 10,215,540 6.0807 5.656 5.656 5.703 5.572 5.806 1,794,063 5.6941 -1.47%
2021-08-02 0 6.130 6.120 6.130 5.840 6.140 1,884,000 11,409,660 6.0561 5.740 5.731 5.740 5.469 5.750 2,011,913 5.6710 5.69%
2021-07-30 0 5.800 5.780 5.800 5.770 5.960 1,495,188 8,762,080 5.8602 5.431 5.413 5.431 5.403 5.581 1,596,703 5.4876 -2.03%
2021-07-29 0 5.920 5.920 5.940 5.760 5.960 1,388,600 8,183,068 5.8930 5.544 5.544 5.562 5.394 5.581 1,482,878 5.5184 3.32%
2021-07-28 0 5.730 5.710 5.730 5.650 5.950 2,961,378 16,956,230 5.7258 5.366 5.347 5.366 5.291 5.572 3,162,439 5.3618 -2.88%
2021-07-27 0 5.900 5.900 5.950 5.880 6.590 10,423,494 63,746,503 6.1157 5.525 5.525 5.572 5.506 6.171 11,131,193 5.7268 -9.37%
2021-07-26 0 6.510 6.500 6.530 6.450 6.950 16,954,000 113,278,580 6.6815 6.096 6.087 6.115 6.040 6.508 18,105,085 6.2567 0.15%
2021-07-23 0 6.500 6.490 6.500 6.450 6.620 2,508,000 16,432,720 6.5521 6.087 6.077 6.087 6.040 6.199 2,678,280 6.1356 -1.96%
2021-07-22 0 6.630 6.600 6.640 6.580 6.730 1,172,000 7,757,940 6.6194 6.208 6.180 6.218 6.162 6.302 1,251,572 6.1986 0.91%
2021-07-21 0 6.570 6.570 6.580 6.540 6.670 1,424,000 9,446,800 6.6340 6.152 6.152 6.162 6.124 6.246 1,520,682 6.2122 0.15%
2021-07-20 0 6.560 6.550 6.580 6.540 6.770 2,238,000 14,815,800 6.6201 6.143 6.134 6.162 6.124 6.340 2,389,948 6.1992 -3.10%
2021-07-19 0 6.770 6.760 6.800 6.760 7.000 1,635,800 11,177,056 6.8328 6.340 6.330 6.368 6.330 6.555 1,746,862 6.3984 -3.15%
2021-07-16 0 6.990 6.990 7.010 6.780 7.130 4,176,400 29,075,980 6.9620 6.546 6.546 6.564 6.349 6.677 4,459,955 6.5193 1.90%
2021-07-15 0 6.860 6.850 6.900 6.840 6.930 1,343,000 9,248,080 6.8861 6.424 6.414 6.461 6.405 6.489 1,434,182 6.4483 -0.58%
2021-07-14 0 6.900 6.880 6.900 6.860 7.070 1,542,055 10,678,176 6.9246 6.461 6.443 6.461 6.424 6.621 1,646,752 6.4844 -2.40%
2021-07-13 0 7.070 7.060 7.070 7.030 7.160 652,000 4,609,120 7.0692 6.621 6.611 6.621 6.583 6.705 696,267 6.6198 0.00%
2021-07-12 0 7.070 7.060 7.100 7.060 7.190 410,000 2,913,260 7.1055 6.621 6.611 6.649 6.611 6.733 437,837 6.6538 -0.56%
2021-07-09 0 7.110 7.070 7.110 7.040 7.150 1,040,100 7,363,641 7.0797 6.658 6.621 6.658 6.592 6.695 1,110,717 6.6296 -0.56%
2021-07-08 0 7.150 7.140 7.150 7.050 7.210 1,722,000 12,315,640 7.1519 6.695 6.686 6.695 6.602 6.752 1,838,914 6.6972 -0.14%
2021-07-07 0 7.160 7.160 7.170 7.110 7.230 972,000 6,965,420 7.1661 6.705 6.705 6.714 6.658 6.770 1,037,994 6.7105 -0.56%
2021-07-06 0 7.200 7.170 7.200 7.050 7.290 2,266,200 16,246,387 7.1690 6.742 6.714 6.742 6.602 6.827 2,420,063 6.7132 -0.55%
2021-07-05 0 7.240 7.230 7.260 7.220 7.400 868,000 6,310,180 7.2698 6.780 6.770 6.798 6.761 6.930 926,932 6.8076 -1.90%
2021-07-02 0 7.380 7.320 7.380 7.310 7.710 3,322,000 24,849,140 7.4802 6.911 6.855 6.911 6.845 7.220 3,547,546 7.0046 1.37%
2021-06-30 0 7.280 7.280 7.290 7.260 7.350 616,000 4,492,300 7.2927 6.817 6.817 6.827 6.798 6.883 657,823 6.8290 0.00%
2021-06-29 0 7.280 7.270 7.300 7.280 7.400 716,000 5,228,860 7.3029 6.817 6.808 6.836 6.817 6.930 764,613 6.8386 -0.68%
2021-06-28 0 7.330 7.370 7.380 7.260 7.430 378,000 2,775,960 7.3438 6.864 6.901 6.911 6.798 6.958 403,664 6.8769 -0.41%
2021-06-25 0 7.360 7.360 7.370 7.350 7.490 856,000 6,327,780 7.3923 6.892 6.892 6.901 6.883 7.014 914,118 6.9223 -1.34%
2021-06-24 0 7.460 7.420 7.470 7.400 7.630 1,078,000 8,047,080 7.4648 6.986 6.948 6.995 6.930 7.145 1,151,190 6.9902 -0.27%
2021-06-23 0 7.480 7.440 7.490 7.440 7.590 986,000 7,384,460 7.4893 7.004 6.967 7.014 6.967 7.107 1,052,944 7.0132 -1.06%
2021-06-22 0 7.560 7.560 7.570 7.390 7.760 2,718,000 20,683,600 7.6099 7.079 7.079 7.089 6.920 7.267 2,902,537 7.1260 1.34%
2021-06-21 0 7.460 7.420 7.460 7.300 7.500 791,520 5,851,490 7.3927 6.986 6.948 6.986 6.836 7.023 845,260 6.9227 0.27%
2021-06-18 0 7.440 7.370 7.450 7.160 7.440 2,147,920 15,631,052 7.2773 6.967 6.901 6.976 6.705 6.967 2,293,752 6.8146 2.62%
2021-06-17 0 7.250 7.240 7.250 7.190 7.440 1,150,000 8,380,860 7.2877 6.789 6.780 6.789 6.733 6.967 1,228,079 6.8244 -0.55%
2021-06-16 0 7.290 7.280 7.300 7.260 7.420 714,600 5,232,475 7.3222 6.827 6.817 6.836 6.798 6.948 763,117 6.8567 -1.62%
2021-06-15 0 7.410 7.410 7.440 7.390 7.550 685,000 5,108,640 7.4579 6.939 6.939 6.967 6.920 7.070 731,508 6.9837 -1.85%
2021-06-11 0 7.550 7.540 7.550 7.520 7.690 558,000 4,217,200 7.5577 7.070 7.061 7.070 7.042 7.201 595,885 7.0772 -0.79%
2021-06-10 0 7.610 7.590 7.610 7.560 7.730 1,104,000 8,431,200 7.6370 7.126 7.107 7.126 7.079 7.239 1,178,956 7.1514 -1.17%
2021-06-09 0 7.700 7.640 7.700 7.620 7.870 1,886,400 14,623,028 7.7518 7.210 7.154 7.210 7.136 7.370 2,014,476 7.2590 0.92%
2021-06-08 0 7.630 7.590 7.630 7.260 7.730 3,878,600 29,518,460 7.6106 7.145 7.107 7.145 6.798 7.239 4,141,936 7.1267 4.23%
2021-06-07 0 7.320 7.310 7.320 7.300 7.460 788,600 5,774,544 7.3225 6.855 6.845 6.855 6.836 6.986 842,142 6.8570 0.27%
2021-06-04 0 7.300 7.300 7.310 7.250 7.400 658,000 4,815,460 7.3183 6.836 6.836 6.845 6.789 6.930 702,675 6.8530 -1.35%
2021-06-03 0 7.400 7.380 7.410 7.350 7.540 856,866 6,356,622 7.4185 6.930 6.911 6.939 6.883 7.061 915,043 6.9468 -1.86%
2021-06-02 0 7.540 7.520 7.540 7.450 7.650 674,000 5,091,460 7.5541 7.061 7.042 7.061 6.976 7.164 719,761 7.0738 1.21%
2021-06-01 0 7.450 7.440 7.450 7.420 7.490 642,000 4,788,660 7.4590 6.976 6.967 6.976 6.948 7.014 685,588 6.9847 0.57%
2021-05-31 0 7.610 7.620 7.630 7.450 7.630 569,800 4,302,314 7.5506 6.937 6.946 6.955 6.791 6.955 625,103 6.8826 0.53%
2021-05-28 0 7.570 7.550 7.560 7.550 7.760 1,026,350 7,858,193 7.6564 6.900 6.882 6.891 6.882 7.073 1,125,964 6.9791 -1.05%
2021-05-27 0 7.650 7.610 7.650 7.480 7.660 1,294,000 9,821,560 7.5901 6.973 6.937 6.973 6.818 6.982 1,419,591 6.9186 2.14%
2021-05-26 0 7.490 7.480 7.500 7.470 7.680 844,000 6,390,460 7.5716 6.827 6.818 6.836 6.809 7.001 925,916 6.9018 -0.13%
2021-05-25 0 7.500 7.500 7.550 7.420 7.590 1,007,200 7,560,148 7.5061 6.836 6.836 6.882 6.764 6.919 1,104,955 6.8420 1.08%
2021-05-24 0 7.420 7.410 7.420 7.330 7.500 694,350 5,133,503 7.3932 6.764 6.754 6.764 6.682 6.836 761,741 6.7392 -0.40%
2021-05-21 0 7.450 7.440 7.450 7.440 7.570 500,000 3,743,340 7.4867 6.791 6.782 6.791 6.782 6.900 548,528 6.8243 -1.59%
2021-05-20 0 7.570 7.560 7.620 7.510 7.730 1,022,000 7,759,260 7.5922 6.900 6.891 6.946 6.846 7.046 1,121,192 6.9205 -1.82%
2021-05-18 0 7.710 7.700 7.710 7.390 7.800 3,214,000 24,594,520 7.6523 7.028 7.019 7.028 6.736 7.110 3,525,939 6.9753 4.47%
2021-05-17 0 7.380 7.360 7.400 7.300 7.570 760,000 5,630,980 7.4092 6.727 6.709 6.745 6.654 6.900 833,763 6.7537 -0.54%
2021-05-14 0 7.420 7.410 7.430 7.150 7.450 1,554,400 11,385,064 7.3244 6.764 6.754 6.773 6.517 6.791 1,705,264 6.6764 3.20%
2021-05-13 0 7.190 7.190 7.200 7.180 7.370 1,012,000 7,352,020 7.2648 6.554 6.554 6.563 6.545 6.718 1,110,221 6.6221 -1.10%
2021-05-12 0 7.270 7.250 7.270 7.230 7.340 776,000 5,638,360 7.2659 6.627 6.609 6.627 6.590 6.691 851,316 6.6231 -0.95%
2021-05-11 0 7.340 7.310 7.340 7.190 7.420 1,208,000 8,800,760 7.2854 6.691 6.663 6.691 6.554 6.764 1,325,244 6.6409 -1.87%
2021-05-10 0 7.480 7.480 7.490 7.310 7.490 1,098,000 8,119,060 7.3944 6.818 6.818 6.827 6.663 6.827 1,204,568 6.7402 1.77%
2021-05-07 0 7.350 7.310 7.350 7.280 7.600 1,342,600 9,994,234 7.4439 6.700 6.663 6.700 6.636 6.928 1,472,908 6.7854 -1.34%
2021-05-06 0 7.450 7.450 7.460 7.220 7.580 2,939,000 21,656,570 7.3687 6.791 6.791 6.800 6.581 6.909 3,224,249 6.7168 0.00%
2021-05-05 0 7.450 7.440 7.500 7.400 7.630 888,000 6,666,100 7.5069 6.791 6.782 6.836 6.745 6.955 974,186 6.8427 -2.36%
2021-05-04 0 7.630 7.630 7.660 7.430 7.700 910,000 6,884,840 7.5658 6.955 6.955 6.982 6.773 7.019 998,321 6.8964 2.83%
2021-05-03 0 7.420 7.410 7.430 7.370 7.560 888,000 6,600,460 7.4330 6.764 6.754 6.773 6.718 6.891 974,186 6.7754 -1.85%
2021-04-30 0 7.560 7.560 7.570 7.500 8.170 5,008,000 38,190,960 7.6260 6.891 6.891 6.900 6.836 7.447 5,494,058 6.9513 -8.14%
2021-04-29 0 8.230 8.240 8.280 8.150 8.280 525,000 4,308,420 8.2065 7.502 7.511 7.547 7.429 7.547 575,955 7.4805 0.00%
2021-04-28 0 8.230 8.230 8.260 8.230 8.380 663,200 5,506,876 8.3035 7.502 7.502 7.529 7.502 7.639 727,568 7.5689 -0.60%
2021-04-27 0 8.280 8.260 8.280 8.110 8.330 1,088,600 8,928,060 8.2014 7.547 7.529 7.547 7.393 7.593 1,194,256 7.4758 1.35%
2021-04-26 0 8.170 8.170 8.190 8.170 8.570 1,850,600 15,414,040 8.3292 7.447 7.447 7.465 7.447 7.812 2,030,212 7.5923 -3.77%
2021-04-23 0 8.490 8.480 8.490 8.400 8.570 996,000 8,437,360 8.4712 7.739 7.730 7.739 7.657 7.812 1,092,668 7.7218 -0.82%
2021-04-22 0 8.560 8.550 8.560 8.490 8.690 774,000 6,634,440 8.5716 7.803 7.794 7.803 7.739 7.921 849,122 7.8133 0.23%
2021-04-21 0 8.540 8.500 8.540 8.470 8.670 924,800 7,901,414 8.5439 7.784 7.748 7.784 7.721 7.903 1,014,558 7.7880 -1.84%
2021-04-20 0 8.700 8.700 8.710 8.660 8.800 1,488,000 12,988,390 8.7288 7.930 7.930 7.939 7.894 8.021 1,632,420 7.9565 -0.46%
2021-04-19 0 8.740 8.760 8.770 8.690 8.950 1,902,000 16,765,000 8.8144 7.967 7.985 7.994 7.921 8.158 2,086,601 8.0346 0.46%
2021-04-16 0 8.700 8.700 8.710 8.440 8.700 2,468,000 21,231,340 8.6026 7.930 7.930 7.939 7.693 7.930 2,707,535 7.8416 1.75%
2021-04-15 0 8.550 8.540 8.550 8.370 8.650 2,750,200 23,442,454 8.5239 7.794 7.784 7.794 7.630 7.885 3,017,124 7.7698 1.54%
2021-04-14 0 8.420 8.400 8.430 8.160 8.530 1,313,800 11,023,844 8.3908 7.675 7.657 7.684 7.438 7.775 1,441,313 7.6485 2.68%
2021-04-13 0 8.200 8.200 8.210 8.180 8.330 514,600 4,240,608 8.2406 7.475 7.475 7.484 7.456 7.593 564,545 7.5115 -0.12%
2021-04-12 0 8.210 8.200 8.210 8.150 8.500 1,254,000 10,416,800 8.3069 7.484 7.475 7.484 7.429 7.748 1,375,709 7.5720 -2.15%
2021-04-09 0 8.390 8.380 8.390 8.350 8.560 1,134,000 9,586,420 8.4536 7.648 7.639 7.648 7.611 7.803 1,244,062 7.7057 -0.59%
2021-04-08 0 8.440 8.420 8.430 8.320 8.530 1,518,600 12,802,020 8.4301 7.693 7.675 7.684 7.584 7.775 1,665,990 7.6843 0.00%
2021-04-07 0 8.440 8.440 8.450 8.350 8.720 3,608,000 30,752,840 8.5235 7.693 7.693 7.702 7.611 7.949 3,958,179 7.7694 2.55%
2021-04-01 0 8.230 8.210 8.270 8.120 8.380 1,598,000 13,163,820 8.2377 7.502 7.484 7.538 7.402 7.639 1,753,096 7.5089 1.48%
2021-03-31 0 8.110 8.100 8.140 8.060 8.360 1,262,100 10,266,216 8.1342 7.393 7.383 7.420 7.347 7.620 1,384,595 7.4146 -3.22%
2021-03-30 0 8.380 8.370 8.380 8.030 8.500 3,506,000 29,298,140 8.3566 7.639 7.630 7.639 7.320 7.748 3,846,279 7.6173 3.46%
2021-03-29 0 8.100 8.070 8.100 7.960 8.220 1,144,000 9,249,780 8.0855 7.383 7.356 7.383 7.256 7.493 1,255,032 7.3702 2.27%
2021-03-26 0 7.920 7.920 7.950 7.830 8.020 958,000 7,608,560 7.9421 7.219 7.219 7.247 7.137 7.310 1,050,980 7.2395 1.67%
2021-03-25 0 7.790 7.730 7.790 7.640 7.970 1,444,000 11,189,340 7.7489 7.101 7.046 7.101 6.964 7.265 1,584,149 7.0633 -0.64%
2021-03-24 0 7.840 7.820 7.840 7.800 8.200 2,226,000 17,620,740 7.9159 7.146 7.128 7.146 7.110 7.475 2,442,047 7.2156 -3.69%
2021-03-23 0 8.140 8.090 8.140 8.070 8.240 1,106,000 8,983,800 8.1228 7.420 7.374 7.420 7.356 7.511 1,213,344 7.4042 -1.21%
2021-03-22 0 8.240 8.190 8.240 8.110 8.300 869,732 7,138,011 8.2071 7.511 7.465 7.511 7.393 7.566 954,145 7.4811 1.35%
2021-03-19 0 8.130 8.130 8.240 8.070 8.380 2,535,428 20,741,765 8.1808 7.411 7.411 7.511 7.356 7.639 2,781,507 7.4570 -1.69%
2021-03-18 0 8.270 8.270 8.280 8.230 8.390 976,000 8,093,620 8.2926 7.538 7.538 7.547 7.502 7.648 1,070,727 7.5590 -0.48%
2021-03-17 0 8.310 8.290 8.350 8.080 8.450 1,728,000 14,341,900 8.2997 7.575 7.557 7.611 7.365 7.702 1,895,713 7.5654 2.34%
2021-03-16 0 8.120 8.110 8.130 8.040 8.270 958,000 7,765,440 8.1059 7.402 7.393 7.411 7.329 7.538 1,050,980 7.3888 0.37%
2021-03-15 0 8.090 8.060 8.110 7.960 8.300 1,748,000 14,247,460 8.1507 7.374 7.347 7.393 7.256 7.566 1,917,654 7.4296 1.51%
2021-03-12 0 7.970 7.930 7.970 7.880 8.190 1,568,000 12,647,200 8.0658 7.265 7.228 7.265 7.183 7.465 1,720,184 7.3522 -0.87%
2021-03-11 0 8.040 8.040 8.050 7.800 8.120 1,722,296 13,752,325 7.9849 7.329 7.329 7.338 7.110 7.402 1,889,456 7.2785 3.34%
2021-03-10 0 7.780 7.770 7.790 7.730 7.970 1,386,000 10,877,420 7.8481 7.092 7.083 7.101 7.046 7.265 1,520,520 7.1537 0.00%
2021-03-09 0 7.780 7.780 7.790 7.610 8.180 2,534,000 19,941,940 7.8697 7.092 7.092 7.101 6.937 7.456 2,779,941 7.1735 -1.64%
2021-03-08 0 7.910 7.890 7.920 7.900 8.650 3,942,000 32,430,260 8.2269 7.210 7.192 7.219 7.201 7.885 4,324,596 7.4990 -7.16%
2021-03-05 0 8.520 8.510 8.520 8.370 8.690 2,730,600 23,232,340 8.5081 7.766 7.757 7.766 7.630 7.921 2,995,622 7.7554 -2.07%
2021-03-04 0 8.700 8.700 8.710 8.470 8.950 4,133,200 36,220,468 8.7633 7.930 7.930 7.939 7.721 8.158 4,534,353 7.9880 1.52%
2021-03-03 0 8.570 8.570 8.580 8.440 8.680 1,422,000 12,188,040 8.5711 7.812 7.812 7.821 7.693 7.912 1,560,014 7.8128 0.82%
2021-03-02 0 8.500 8.480 8.500 8.480 8.820 1,524,600 13,145,348 8.6222 7.748 7.730 7.748 7.730 8.040 1,672,572 7.8594 -1.85%
2021-03-01 0 8.660 8.610 8.660 8.430 8.680 1,704,000 14,532,360 8.5284 7.894 7.848 7.894 7.684 7.912 1,869,384 7.7739 2.85%
2021-02-26 0 8.420 8.420 8.440 8.400 8.980 3,381,000 29,282,986 8.6610 7.675 7.675 7.693 7.657 8.186 3,709,147 7.8948 -6.55%
2021-02-25 0 9.010 9.010 9.070 9.000 9.280 4,194,000 38,312,680 9.1351 8.213 8.213 8.268 8.204 8.459 4,601,054 8.3269 -1.31%
2021-02-24 0 9.130 9.130 9.140 8.930 9.540 11,552,000 107,086,190 9.2699 8.322 8.322 8.331 8.140 8.696 12,673,195 8.4498 0.55%
2021-02-23 0 9.080 9.040 9.080 8.540 9.150 4,985,900 44,795,007 8.9843 8.277 8.240 8.277 7.784 8.341 5,469,813 8.1895 3.65%
2021-02-22 0 8.760 8.700 8.760 8.700 9.250 5,429,040 48,982,151 9.0222 7.985 7.930 7.985 7.930 8.432 5,955,963 8.2241 -1.02%
2021-02-19 0 8.850 8.850 8.860 8.360 8.850 3,522,000 30,258,080 8.5912 8.067 8.067 8.076 7.620 8.067 3,863,832 7.8311 4.12%
2021-02-18 0 8.500 8.500 8.530 8.450 8.850 3,144,000 27,034,500 8.5988 7.748 7.748 7.775 7.702 8.067 3,449,145 7.8380 -2.63%
2021-02-17 0 8.730 8.720 8.730 8.460 8.790 1,702,000 14,754,600 8.6690 7.958 7.949 7.958 7.712 8.012 1,867,190 7.9020 1.75%
2021-02-16 0 8.580 8.570 8.580 8.260 8.600 2,359,200 19,982,764 8.4701 7.821 7.812 7.821 7.529 7.839 2,588,175 7.7208 2.02%
2021-02-11 0 8.410 8.370 8.430 8.210 8.410 429,000 3,574,780 8.3328 7.666 7.630 7.684 7.484 7.666 470,637 7.5956 1.45%
2021-02-10 0 8.290 8.290 8.300 8.260 8.520 1,340,000 11,184,780 8.3469 7.557 7.557 7.566 7.529 7.766 1,470,055 7.6084 -2.36%
2021-02-09 0 8.490 8.460 8.490 8.100 8.570 1,991,800 16,710,544 8.3897 7.739 7.712 7.739 7.383 7.812 2,185,117 7.6474 4.81%
2021-02-08 0 8.100 8.100 8.120 8.000 8.310 1,788,600 14,583,000 8.1533 7.383 7.383 7.402 7.292 7.575 1,962,195 7.4320 0.12%
2021-02-05 0 8.090 8.070 8.090 8.030 8.450 1,962,000 15,984,500 8.1470 7.374 7.356 7.374 7.320 7.702 2,152,424 7.4263 -2.06%
2021-02-04 0 8.260 8.260 8.270 8.020 8.540 3,316,000 27,253,720 8.2189 7.529 7.529 7.538 7.310 7.784 3,637,839 7.4917 -0.96%
2021-02-03 0 8.340 8.340 8.360 8.220 8.590 1,946,000 16,300,820 8.3766 7.602 7.602 7.620 7.493 7.830 2,134,872 7.6355 -2.11%
2021-02-02 0 8.520 8.520 8.550 8.480 8.700 1,826,000 15,680,240 8.5872 7.766 7.766 7.794 7.730 7.930 2,003,225 7.8275 1.19%
2021-02-01 0 8.420 8.410 8.420 8.220 8.530 2,078,000 17,423,780 8.3849 7.675 7.666 7.675 7.493 7.775 2,279,683 7.6431 1.20%
2021-01-29 0 8.320 8.320 8.390 8.300 8.860 2,892,000 24,488,400 8.4676 7.584 7.584 7.648 7.566 8.076 3,172,687 7.7185 -1.65%
2021-01-28 0 8.460 8.430 8.460 8.400 9.180 5,873,000 51,025,320 8.6881 7.712 7.684 7.712 7.657 8.368 6,443,012 7.9195 -6.42%
2021-01-27 0 9.040 9.040 9.070 8.910 9.570 5,760,600 52,851,694 9.1747 8.240 8.240 8.268 8.122 8.723 6,319,703 8.3630 0.67%
2021-01-26 0 8.980 8.900 8.980 8.820 9.740 8,446,350 76,357,542 9.0403 8.186 8.113 8.186 8.040 8.878 9,266,122 8.2405 -6.46%
2021-01-25 0 9.600 9.590 9.600 9.530 10.20 5,336,500 52,431,050 9.8250 8.751 8.742 8.751 8.687 9.298 5,854,441 8.9558 -1.84%
2021-01-22 0 9.780 9.720 9.780 9.710 10.44 5,514,000 55,024,083 9.9790 8.915 8.860 8.915 8.851 9.516 6,049,169 9.0961 -3.74%
2021-01-21 0 10.16 10.16 10.18 9.900 10.52 7,062,700 72,067,912 10.204 9.261 9.261 9.279 9.024 9.589 7,748,180 9.3013 0.00%
2021-01-20 0 10.16 10.12 10.16 9.580 10.66 15,397,600 158,071,584 10.266 9.261 9.225 9.261 8.732 9.717 16,892,034 9.3578 7.17%
2021-01-19 0 9.480 9.480 9.490 9.220 9.680 8,886,000 84,119,600 9.4665 8.641 8.641 8.650 8.404 8.824 9,748,442 8.6290 3.49%
2021-01-18 0 9.160 9.160 9.190 9.080 9.450 3,596,200 33,383,048 9.2829 8.350 8.350 8.377 8.277 8.614 3,945,234 8.4616 0.99%
2021-01-15 0 9.070 9.060 9.140 8.850 9.440 4,498,200 40,948,684 9.1033 8.268 8.258 8.331 8.067 8.605 4,934,779 8.2980 -1.63%
2021-01-14 0 9.220 9.220 9.300 9.200 9.860 4,227,600 39,505,630 9.3447 8.404 8.404 8.477 8.386 8.988 4,637,915 8.5180 -5.14%
2021-01-13 0 9.720 9.700 9.730 9.230 9.950 9,522,800 91,898,284 9.6503 8.860 8.842 8.869 8.413 9.070 10,447,048 8.7966 4.52%
2021-01-12 0 9.300 9.300 9.320 8.900 9.350 4,545,600 41,983,574 9.2361 8.477 8.477 8.495 8.113 8.523 4,986,779 8.4190 4.73%
2021-01-11 0 8.880 8.860 8.880 8.800 9.660 6,193,000 57,088,686 9.2183 8.094 8.076 8.094 8.021 8.805 6,794,070 8.4027 -5.53%
2021-01-08 0 9.400 9.390 9.400 9.180 9.840 6,687,600 62,855,782 9.3989 8.568 8.559 8.568 8.368 8.969 7,336,674 8.5673 -3.29%
2021-01-07 0 9.720 9.710 9.720 9.310 9.970 8,884,488 85,973,458 9.6768 8.860 8.851 8.860 8.486 9.088 9,746,784 8.8207 2.21%
2021-01-06 0 9.510 9.510 9.520 9.010 9.780 10,367,200 98,539,062 9.5049 8.669 8.669 8.678 8.213 8.915 11,373,402 8.6640 3.71%
2021-01-05 0 9.170 9.170 9.190 8.850 9.460 8,214,200 75,349,348 9.1731 8.359 8.359 8.377 8.067 8.623 9,011,440 8.3615 -0.54%
2021-01-04 0 9.220 9.210 9.220 8.000 9.310 20,416,600 179,652,520 8.7993 8.404 8.395 8.404 7.292 8.486 22,398,160 8.0209 18.97%
2020-12-31 0 7.750 7.750 7.770 7.400 7.830 3,211,000 24,562,660 7.6495 7.064 7.064 7.083 6.745 7.137 3,522,648 6.9728 5.01%
2020-12-30 0 7.380 7.380 7.400 7.300 7.460 1,564,000 11,537,120 7.3767 6.727 6.727 6.745 6.654 6.800 1,715,796 6.7241 0.41%
2020-12-29 0 7.350 7.340 7.350 7.320 7.500 1,432,000 10,628,020 7.4218 6.700 6.691 6.700 6.672 6.836 1,570,985 6.7652 0.55%
2020-12-28 0 7.310 7.300 7.310 7.250 7.560 1,788,600 13,151,890 7.3532 6.663 6.654 6.663 6.609 6.891 1,962,195 6.7026 -2.79%
2020-12-24 0 7.520 7.520 7.560 7.300 7.760 5,624,000 42,841,860 7.6177 6.855 6.855 6.891 6.654 7.073 6,169,845 6.9438 3.72%
2020-12-23 0 7.250 7.250 7.260 6.990 7.250 1,705,000 12,115,702 7.1060 6.609 6.609 6.618 6.372 6.609 1,870,481 6.4773 2.26%
2020-12-22 0 7.090 7.040 7.090 7.000 7.280 2,264,000 16,109,260 7.1154 6.463 6.417 6.463 6.381 6.636 2,483,735 6.4859 -2.34%
2020-12-21 0 7.260 7.220 7.260 7.100 7.410 1,764,000 12,827,660 7.2719 6.618 6.581 6.618 6.472 6.754 1,935,207 6.6286 -0.27%
2020-12-18 0 7.280 7.280 7.290 7.270 7.460 1,312,000 9,629,500 7.3396 6.636 6.636 6.645 6.627 6.800 1,439,338 6.6902 -0.82%
2020-12-17 0 7.340 7.340 7.350 7.250 7.500 2,300,000 16,892,140 7.3444 6.691 6.691 6.700 6.609 6.836 2,523,230 6.6947 -2.13%
2020-12-16 0 7.500 7.480 7.500 7.450 7.600 1,244,800 9,343,696 7.5062 6.836 6.818 6.836 6.791 6.928 1,365,616 6.8421 -1.32%
2020-12-15 0 7.600 7.560 7.610 7.550 7.690 744,000 5,664,100 7.6130 6.928 6.891 6.937 6.882 7.010 816,210 6.9395 -0.26%
2020-12-14 0 7.620 7.590 7.620 7.540 7.620 711,000 5,398,790 7.5932 6.946 6.919 6.946 6.873 6.946 780,007 6.9215 0.79%
2020-12-11 0 7.560 7.530 7.560 7.500 7.750 1,855,200 14,120,884 7.6115 6.891 6.864 6.891 6.836 7.064 2,035,259 6.9381 -0.53%
2020-12-10 0 7.600 7.600 7.660 7.600 7.750 658,000 5,046,560 7.6695 6.928 6.928 6.982 6.928 7.064 721,863 6.9910 -0.65%
2020-12-09 0 7.650 7.650 7.670 7.470 8.040 3,694,000 28,761,500 7.7860 6.973 6.973 6.991 6.809 7.329 4,052,526 7.0972 1.06%
2020-12-08 0 7.570 7.560 7.590 7.560 7.700 1,040,600 7,922,810 7.6137 6.900 6.891 6.919 6.891 7.019 1,141,597 6.9401 -1.17%
2020-12-07 0 7.660 7.650 7.660 7.640 7.820 1,674,000 12,907,860 7.7108 6.982 6.973 6.982 6.964 7.128 1,836,472 7.0286 -1.42%
2020-12-04 0 7.770 7.760 7.770 7.760 7.980 1,602,600 12,524,604 7.8152 7.083 7.073 7.083 7.073 7.274 1,758,142 7.1238 -1.65%
2020-12-03 0 7.900 7.890 7.900 7.840 7.980 1,464,000 11,535,980 7.8798 7.201 7.192 7.201 7.146 7.274 1,606,090 7.1826 -0.25%
2020-12-02 0 7.920 7.920 7.930 7.900 8.150 2,026,000 16,199,860 7.9960 7.219 7.219 7.228 7.201 7.429 2,222,636 7.2886 -2.82%
2020-12-01 0 8.150 8.140 8.150 8.030 8.250 1,134,000 9,243,520 8.1513 7.429 7.420 7.429 7.320 7.520 1,244,062 7.4301 1.62%
2020-11-30 0 8.020 8.010 8.020 8.020 8.330 1,589,000 13,044,560 8.2093 7.310 7.301 7.310 7.310 7.593 1,743,222 7.4830 -1.96%
2020-11-27 0 8.180 8.160 8.180 8.050 8.300 1,492,000 12,241,220 8.2046 7.456 7.438 7.456 7.338 7.566 1,636,808 7.4787 0.62%
2020-11-26 0 8.130 8.120 8.130 7.960 8.320 2,924,000 23,809,220 8.1427 7.411 7.402 7.411 7.256 7.584 3,207,793 7.4223 1.63%
2020-11-25 0 8.000 8.000 8.010 7.960 8.330 1,734,000 14,018,640 8.0846 7.292 7.292 7.301 7.256 7.593 1,902,296 7.3693 -3.38%
2020-11-24 0 8.280 8.280 8.290 8.150 8.430 2,265,800 18,805,000 8.2995 7.547 7.547 7.557 7.429 7.684 2,485,710 7.5652 0.85%
2020-11-23 0 8.210 8.190 8.210 7.980 8.280 2,824,200 22,929,944 8.1191 7.484 7.465 7.484 7.274 7.547 3,098,306 7.4008 0.86%
2020-11-20 0 8.140 8.140 8.150 8.120 8.650 3,402,000 28,219,400 8.2949 7.420 7.420 7.429 7.402 7.885 3,732,186 7.5611 -3.21%
2020-11-19 0 8.410 8.410 8.420 7.830 8.410 5,766,000 47,388,100 8.2185 7.666 7.666 7.675 7.137 7.666 6,325,627 7.4914 5.52%
2020-11-18 0 7.970 7.950 7.990 7.900 8.100 1,108,000 8,877,820 8.0125 7.265 7.247 7.283 7.201 7.383 1,215,538 7.3036 1.14%
2020-11-17 0 7.880 7.880 7.890 7.830 8.120 1,463,800 11,591,756 7.9189 7.183 7.183 7.192 7.137 7.402 1,605,871 7.2184 -3.19%
2020-11-16 0 8.140 8.140 8.160 8.020 8.180 1,672,000 13,547,160 8.1024 7.420 7.420 7.438 7.310 7.456 1,834,278 7.3856 1.24%
2020-11-13 0 8.040 8.030 8.070 7.860 8.280 2,700,000 21,863,080 8.0974 7.329 7.320 7.356 7.165 7.547 2,962,052 7.3811 0.25%
2020-11-12 0 8.020 7.990 8.010 7.880 8.100 1,030,600 8,196,388 7.9530 7.310 7.283 7.301 7.183 7.383 1,130,626 7.2494 1.26%
2020-11-11 0 7.920 7.910 7.930 7.870 8.160 1,886,000 15,084,080 7.9979 7.219 7.210 7.228 7.174 7.438 2,069,048 7.2903 -1.37%
2020-11-10 0 8.030 8.010 8.030 7.970 8.430 2,556,000 20,900,020 8.1768 7.320 7.301 7.320 7.265 7.684 2,804,076 7.4534 -1.35%
2020-11-09 0 8.140 8.140 8.150 7.910 8.180 3,139,000 25,307,900 8.0624 7.420 7.420 7.429 7.210 7.456 3,443,660 7.3491 2.91%
2020-11-06 0 7.910 7.840 7.920 7.820 8.080 1,664,000 13,183,920 7.9230 7.210 7.146 7.219 7.128 7.365 1,825,502 7.2221 -0.13%
2020-11-05 0 7.920 7.920 7.940 7.820 8.140 3,390,000 26,934,780 7.9454 7.219 7.219 7.238 7.128 7.420 3,719,021 7.2424 -1.98%
2020-11-04 0 8.080 8.080 8.090 7.660 8.330 4,434,000 35,672,520 8.0452 7.365 7.365 7.374 6.982 7.593 4,864,348 7.3335 3.86%
2020-11-03 0 7.780 7.770 7.780 7.550 7.900 1,669,200 12,887,958 7.7210 7.092 7.083 7.092 6.882 7.201 1,831,206 7.0380 3.05%
2020-11-02 0 7.550 7.490 7.550 7.430 7.900 1,550,000 11,772,520 7.5952 6.882 6.827 6.882 6.773 7.201 1,700,437 6.9232 -0.40%
2020-10-30 0 7.580 7.580 7.650 7.500 8.050 3,136,000 24,321,020 7.7554 6.909 6.909 6.973 6.836 7.338 3,440,369 7.0693 -2.07%
2020-10-29 0 7.740 7.700 7.740 7.600 7.820 1,384,000 10,648,720 7.6942 7.055 7.019 7.055 6.928 7.128 1,518,326 7.0135 0.13%
2020-10-28 0 7.730 7.730 7.780 7.600 7.930 1,640,000 12,703,640 7.7461 7.046 7.046 7.092 6.928 7.228 1,799,172 7.0608 -2.28%
2020-10-27 0 7.910 7.900 7.970 7.860 8.160 1,417,200 11,329,028 7.9940 7.210 7.201 7.265 7.165 7.438 1,554,748 7.2867 -1.62%
2020-10-23 0 8.040 7.990 8.050 7.910 8.200 1,696,600 13,668,312 8.0563 7.329 7.283 7.338 7.210 7.475 1,861,266 7.3436 1.39%
2020-10-22 0 7.930 7.910 7.930 7.800 8.020 912,000 7,203,380 7.8984 7.228 7.210 7.228 7.110 7.310 1,000,515 7.1997 -1.49%
2020-10-21 0 8.050 8.030 8.060 8.000 8.350 1,521,000 12,326,730 8.1044 7.338 7.320 7.347 7.292 7.611 1,668,623 7.3874 -3.13%
2020-10-20 0 8.310 8.290 8.320 7.800 8.380 1,834,000 14,948,980 8.1510 7.575 7.557 7.584 7.110 7.639 2,012,001 7.4299 4.14%
2020-10-19 0 7.980 7.960 8.010 7.940 8.220 1,216,000 9,792,240 8.0528 7.274 7.256 7.301 7.238 7.493 1,334,020 7.3404 -0.99%
2020-10-16 0 8.060 8.030 8.080 7.890 8.220 1,512,000 12,154,800 8.0389 7.347 7.320 7.365 7.192 7.493 1,658,749 7.3277 -0.74%
2020-10-15 0 8.120 8.110 8.120 8.100 8.350 1,444,200 11,805,952 8.1747 7.402 7.393 7.402 7.383 7.611 1,584,369 7.4515 -2.40%
2020-10-14 0 8.320 8.320 8.330 8.240 8.880 3,695,200 31,288,896 8.4674 7.584 7.584 7.593 7.511 8.094 4,053,842 7.7183 -4.37%
2020-10-12 0 8.700 8.700 8.710 8.480 8.760 2,630,600 22,713,110 8.6342 7.930 7.930 7.939 7.730 7.985 2,885,916 7.8703 1.99%
2020-10-09 0 8.530 8.490 8.500 8.390 8.820 2,558,000 21,827,700 8.5331 7.775 7.739 7.748 7.648 8.040 2,806,270 7.7782 -3.51%
2020-10-08 0 8.840 8.840 8.880 8.310 8.930 1,830,000 16,002,180 8.7444 8.058 8.058 8.094 7.575 8.140 2,007,613 7.9707 3.88%
2020-10-07 0 8.510 8.500 8.510 8.410 8.600 874,000 7,427,880 8.4987 7.757 7.748 7.757 7.666 7.839 958,827 7.7468 -0.70%
2020-10-06 0 8.570 8.540 8.570 8.420 8.750 1,767,000 15,215,664 8.6110 7.812 7.784 7.812 7.675 7.976 1,938,499 7.8492 1.54%
2020-10-05 0 8.440 8.370 8.440 8.040 8.480 1,062,000 8,774,800 8.2625 7.693 7.630 7.693 7.329 7.730 1,165,074 7.5315 2.30%
2020-09-30 0 8.250 8.250 8.280 8.110 8.430 1,484,000 12,330,240 8.3088 7.520 7.520 7.547 7.393 7.684 1,628,032 7.5737 -0.24%
2020-09-29 0 8.270 8.260 8.300 7.980 8.410 2,822,600 23,332,342 8.2663 7.538 7.529 7.566 7.274 7.666 3,096,551 7.5349 3.76%
2020-09-28 0 7.970 7.930 7.970 7.760 7.980 1,683,000 13,298,020 7.9014 7.265 7.228 7.265 7.073 7.274 1,846,346 7.2023 1.53%
2020-09-25 0 7.850 7.830 7.850 7.660 8.180 4,914,000 38,745,320 7.8847 7.156 7.137 7.156 6.982 7.456 5,390,935 7.1871 2.61%
2020-09-24 0 7.650 7.650 7.660 7.610 7.860 2,067,000 15,848,160 7.6672 6.973 6.973 6.982 6.937 7.165 2,267,615 6.9889 -3.04%
2020-09-23 0 7.890 7.890 7.900 7.850 8.380 3,030,000 24,232,600 7.9976 7.192 7.192 7.201 7.156 7.639 3,324,081 7.2900 -3.90%
2020-09-22 0 8.210 8.200 8.260 8.170 8.850 5,102,000 42,925,700 8.4135 7.484 7.475 7.529 7.447 8.067 5,597,181 7.6692 -7.34%
2020-09-21 0 8.860 8.850 8.860 8.090 9.270 12,924,360 114,634,103 8.8696 8.076 8.067 8.076 7.374 8.450 14,178,751 8.0849 9.52%
2020-09-18 0 8.090 8.090 8.130 7.740 8.150 4,022,000 32,060,760 7.9713 7.374 7.374 7.411 7.055 7.429 4,412,361 7.2661 5.06%
2020-09-17 0 7.700 7.650 7.700 7.570 8.020 1,255,200 9,676,316 7.7090 7.019 6.973 7.019 6.900 7.310 1,377,025 7.0270 -0.77%
2020-09-16 0 7.760 7.760 7.770 7.700 8.050 2,002,000 15,613,840 7.7991 7.073 7.073 7.083 7.019 7.338 2,196,307 7.1091 -3.48%
2020-09-15 0 8.040 8.000 8.040 7.540 8.040 2,652,013 20,711,779 7.8098 7.329 7.292 7.329 6.873 7.329 2,909,408 7.1189 3.34%
2020-09-14 0 7.780 7.770 7.780 7.680 7.880 1,720,000 13,408,280 7.7955 7.092 7.083 7.092 7.001 7.183 1,886,937 7.1058 0.13%
2020-09-11 0 7.770 7.710 7.770 7.520 7.770 1,626,000 12,457,600 7.6615 7.083 7.028 7.083 6.855 7.083 1,783,814 6.9837 3.32%
2020-09-10 0 7.520 7.520 7.550 7.510 7.900 2,224,000 17,052,520 7.6675 6.855 6.855 6.882 6.846 7.201 2,439,853 6.9892 -2.34%
2020-09-09 0 7.700 7.700 7.740 7.600 7.900 2,141,400 16,592,616 7.7485 7.019 7.019 7.055 6.928 7.201 2,349,236 7.0630 -2.90%
2020-09-08 0 7.930 7.920 7.930 7.550 7.940 3,523,500 27,381,490 7.7711 7.228 7.219 7.228 6.882 7.238 3,865,478 7.0836 6.44%
2020-09-07 0 7.450 7.420 7.450 7.400 7.900 3,886,445 29,716,357 7.6462 6.791 6.764 6.791 6.745 7.201 4,263,649 6.9697 -7.22%
2020-09-04 0 8.030 8.000 8.050 7.750 8.050 2,764,000 21,815,980 7.8929 7.320 7.292 7.338 7.064 7.338 3,032,264 7.1946 -0.86%
2020-09-03 0 8.100 8.080 8.100 8.060 8.370 4,028,000 32,734,060 8.1266 7.383 7.365 7.383 7.347 7.630 4,418,943 7.4077 -2.41%
2020-09-02 0 8.300 8.260 8.300 8.180 8.910 8,356,600 69,840,784 8.3576 7.566 7.529 7.566 7.456 8.122 9,167,661 7.6182 -6.53%
2020-09-01 0 8.880 8.880 8.890 8.790 9.100 4,502,000 40,350,580 8.9628 8.094 8.094 8.104 8.012 8.295 4,938,948 8.1699 1.14%
2020-08-31 0 8.780 8.740 8.780 8.750 9.370 5,931,100 53,840,776 9.0777 8.003 7.967 8.003 7.976 8.541 6,506,751 8.2746 -4.25%
2020-08-28 0 9.170 9.160 9.170 8.640 9.470 9,703,000 89,322,870 9.2057 8.359 8.350 8.359 7.876 8.632 10,644,737 8.3913 3.27%
2020-08-27 0 8.880 8.860 8.890 8.320 8.900 4,497,550 38,915,239 8.6525 8.094 8.076 8.104 7.584 8.113 4,934,066 7.8871 3.50%
2020-08-26 0 8.580 8.570 8.580 8.510 9.010 5,515,000 47,763,850 8.6607 7.821 7.812 7.821 7.757 8.213 6,050,266 7.8945 -3.38%
2020-08-25 0 8.880 8.850 8.880 8.810 9.140 3,244,000 28,971,660 8.9308 8.094 8.067 8.094 8.031 8.331 3,558,851 8.1407 -2.09%
2020-08-24 0 9.070 9.070 9.080 8.990 9.150 2,314,000 20,991,560 9.0715 8.268 8.268 8.277 8.195 8.341 2,538,588 8.2690 0.67%
2020-08-21 0 9.010 9.000 9.010 8.950 9.250 3,360,200 30,430,016 9.0560 8.213 8.204 8.213 8.158 8.432 3,686,329 8.2548 -1.21%
2020-08-20 0 9.120 9.100 9.130 9.030 9.310 4,042,280 36,870,123 9.1211 8.313 8.295 8.322 8.231 8.486 4,434,609 8.3142 -2.04%
2020-08-19 0 9.310 9.300 9.310 9.210 9.660 4,681,600 43,712,962 9.3372 8.486 8.477 8.486 8.395 8.805 5,135,979 8.5111 -4.02%
2020-08-18 0 9.700 9.700 9.720 9.600 9.890 3,382,000 32,785,300 9.6941 8.842 8.842 8.860 8.751 9.015 3,710,244 8.8364 -1.22%
2020-08-17 0 9.820 9.800 9.820 9.570 10.08 6,306,600 61,808,322 9.8006 8.951 8.933 8.951 8.723 9.188 6,918,695 8.9335 1.55%
2020-08-14 0 9.670 9.670 9.680 9.660 9.960 5,392,000 52,602,040 9.7556 8.814 8.814 8.824 8.805 9.079 5,915,328 8.8925 -0.41%
2020-08-13 0 9.710 9.670 9.720 9.620 10.08 5,992,000 58,987,520 9.8444 8.851 8.814 8.860 8.769 9.188 6,573,561 8.9734 -1.62%
2020-08-12 0 9.870 9.840 9.870 9.700 10.62 12,685,507 126,834,694 9.9984 8.997 8.969 8.997 8.842 9.680 13,916,716 9.1138 -7.58%
2020-08-11 0 10.68 10.62 10.68 10.30 11.08 13,099,100 140,295,754 10.710 9.735 9.680 9.735 9.389 10.10 14,370,450 9.7628 0.95%
2020-08-10 0 10.58 10.58 10.60 10.50 11.30 8,587,600 93,371,992 10.873 9.644 9.644 9.662 9.571 10.30 9,421,081 9.9110 -2.94%
2020-08-07 0 10.90 10.90 10.92 10.62 11.42 15,154,800 165,726,356 10.936 9.936 9.936 9.954 9.680 10.41 16,625,669 9.9681 -2.50%
2020-08-06 0 11.18 11.18 11.20 10.82 11.54 17,766,200 199,500,604 11.229 10.19 10.19 10.21 9.863 10.52 19,490,522 10.236 3.33%
2020-08-05 0 10.82 10.82 10.84 10.22 10.98 9,946,000 107,018,200 10.760 9.863 9.863 9.881 9.316 10.01 10,911,322 9.8080 2.27%
2020-08-04 0 10.58 10.58 10.60 10.42 11.00 14,862,917 158,310,080 10.651 9.644 9.644 9.662 9.498 10.03 16,305,457 9.7090 -5.87%
2020-08-03 0 11.24 11.22 11.24 10.50 11.80 20,850,400 235,805,084 11.309 10.25 10.23 10.25 9.571 10.76 22,874,063 10.309 6.84%
2020-07-31 0 10.52 10.50 10.52 10.20 10.98 9,446,100 99,294,650 10.512 9.589 9.571 9.589 9.298 10.01 10,362,904 9.5817 -2.41%
2020-07-30 0 10.78 10.78 10.80 10.62 11.38 12,432,400 135,596,376 10.907 9.826 9.826 9.845 9.680 10.37 13,639,043 9.9418 0.00%
2020-07-29 0 10.78 10.76 10.78 10.62 11.12 9,652,700 104,502,298 10.826 9.826 9.808 9.826 9.680 10.14 10,589,555 9.8684 0.00%
2020-07-28 0 10.78 10.78 10.82 10.42 11.42 17,929,000 195,601,220 10.910 9.826 9.826 9.863 9.498 10.41 19,669,123 9.9446 3.06%
2020-07-27 0 10.46 10.42 10.48 10.16 12.52 36,550,500 409,068,666 11.192 9.535 9.498 9.553 9.261 11.41 40,097,957 10.202 -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 11.12 11.12 11.14 10.79 13.02 97,812,883 12.065 -0.16%
2020-07-23 0 12.22 12.20 12.22 11.10 12.70 54,438,340 655,735,082 12.045 11.14 11.12 11.14 10.12 11.58 59,721,925 10.980 8.14%
2020-07-22 0 11.30 11.30 11.32 10.42 11.54 25,141,776 279,087,839 11.101 10.30 10.30 10.32 9.498 10.52 27,581,944 10.118 6.40%
2020-07-21 0 10.62 10.62 10.66 10.42 11.62 19,743,400 212,814,876 10.779 9.680 9.680 9.717 9.498 10.59 21,659,622 9.8254 -6.02%
2020-07-20 0 11.30 11.28 11.30 9.270 11.30 30,763,200 320,469,752 10.417 10.30 10.28 10.30 8.450 10.30 33,748,963 9.4957 22.43%
2020-07-17 0 9.230 9.150 9.230 8.620 10.00 11,251,800 104,791,310 9.3133 8.413 8.341 8.413 7.857 9.115 12,343,858 8.4893 0.87%
2020-07-16 0 9.150 9.150 9.190 8.900 10.10 13,537,843 126,735,864 9.3616 8.341 8.341 8.377 8.113 9.206 14,851,776 8.5334 -8.68%
2020-07-15 0 10.02 9.940 10.02 9.800 10.80 19,151,900 196,480,654 10.259 9.134 9.061 9.134 8.933 9.845 21,010,713 9.3515 -4.39%
2020-07-14 0 10.48 10.46 10.48 10.00 10.88 24,339,100 255,439,706 10.495 9.553 9.535 9.553 9.115 9.917 26,701,363 9.5665 5.12%
2020-07-13 0 9.970 9.970 10.02 9.000 10.56 22,119,400 219,950,864 9.9438 9.088 9.088 9.134 8.204 9.626 24,266,227 9.0641 -0.30%
2020-07-10 0 10.00 10.00 10.02 9.620 11.98 27,638,050 290,791,209 10.521 9.115 9.115 9.134 8.769 10.92 30,320,497 9.5906 -8.76%
2020-07-09 0 10.96 10.96 10.98 9.510 12.28 63,536,026 696,665,374 10.965 9.990 9.990 10.01 8.669 11.19 69,702,599 9.9948 17.85%
2020-07-08 0 9.300 9.280 9.300 5.960 9.300 41,149,140 324,896,963 7.8956 8.477 8.459 8.477 5.433 8.477 45,142,924 7.1971 55.78%
2020-07-07 0 5.970 5.930 5.970 5.880 6.460 3,963,208 24,745,378 6.2438 5.442 5.405 5.442 5.360 5.888 4,347,862 5.6914 -3.71%
2020-07-06 0 6.200 6.200 6.210 5.800 6.230 6,124,000 37,316,760 6.0935 5.651 5.651 5.661 5.287 5.679 6,718,373 5.5544 8.39%
2020-07-03 0 5.720 5.720 5.740 5.390 5.720 2,845,800 15,885,138 5.5820 5.214 5.214 5.232 4.913 5.214 3,122,003 5.0881 6.12%
2020-07-02 0 5.390 5.360 5.390 5.170 5.410 1,800,600 9,455,980 5.2516 4.913 4.886 4.913 4.713 4.931 1,975,360 4.7870 3.65%
2020-06-30 0 5.200 5.200 5.210 5.150 5.240 558,600 2,899,278 5.1903 4.740 4.740 4.749 4.694 4.776 612,816 4.7311 0.00%
2020-06-29 0 5.200 5.170 5.200 5.150 5.350 684,600 3,580,712 5.2304 4.740 4.713 4.740 4.694 4.877 751,045 4.7676 -2.62%
2020-06-26 0 5.340 5.290 5.340 5.290 5.370 205,800 1,092,926 5.3106 4.868 4.822 4.868 4.822 4.895 225,774 4.8408 -0.19%
2020-06-24 0 5.350 5.310 5.350 5.250 5.420 435,936 2,315,078 5.3106 4.877 4.840 4.877 4.786 4.940 478,246 4.8408 -1.65%
2020-06-23 0 5.440 5.320 5.440 5.290 5.470 501,040 2,705,939 5.4006 4.959 4.849 4.959 4.822 4.986 549,669 4.9229 -1.09%
2020-06-22 0 5.500 5.440 5.500 5.330 5.520 1,348,768 7,298,505 5.4112 5.013 4.959 5.013 4.858 5.032 1,479,674 4.9325 2.23%
2020-06-19 0 5.380 5.380 5.400 5.380 5.520 739,144 4,002,788 5.4154 4.904 4.904 4.922 4.904 5.032 810,883 4.9363 -1.82%
2020-06-18 0 5.480 5.480 5.510 5.430 5.560 680,000 3,733,480 5.4904 4.995 4.995 5.023 4.950 5.068 745,998 5.0047 -0.90%
2020-06-17 0 5.530 5.530 5.540 5.360 5.630 2,503,200 13,813,764 5.5184 5.041 5.041 5.050 4.886 5.132 2,746,151 5.0302 4.73%
2020-06-16 0 5.280 5.270 5.280 5.260 5.370 694,200 3,670,644 5.2876 4.813 4.804 4.813 4.795 4.895 761,576 4.8198 0.76%
2020-06-15 0 5.240 5.210 5.240 5.210 5.340 386,000 2,032,480 5.2655 4.776 4.749 4.776 4.749 4.868 423,464 4.7997 -0.95%
2020-06-12 0 5.290 5.290 5.300 5.180 5.340 570,000 2,994,460 5.2534 4.822 4.822 4.831 4.722 4.868 625,322 4.7887 0.19%
2020-06-11 0 5.280 5.260 5.280 5.260 5.390 392,000 2,084,860 5.3185 4.813 4.795 4.813 4.795 4.913 430,046 4.8480 -1.49%
2020-06-10 0 5.360 5.340 5.360 5.320 5.410 408,000 2,189,900 5.3674 4.886 4.868 4.886 4.849 4.931 447,599 4.8925 -0.37%
2020-06-09 0 5.380 5.380 5.400 5.340 5.440 988,200 5,325,042 5.3886 4.904 4.904 4.922 4.868 4.959 1,084,111 4.9119 0.94%
2020-06-08 0 5.330 5.320 5.330 5.280 5.430 748,800 4,011,764 5.3576 4.858 4.849 4.858 4.813 4.950 821,476 4.8836 -1.30%
2020-06-05 0 5.400 5.400 5.430 5.270 5.440 1,016,755 5,443,878 5.3542 4.922 4.922 4.950 4.804 4.959 1,115,437 4.8805 1.12%
2020-06-04 0 5.340 5.310 5.370 5.300 5.490 844,000 4,545,660 5.3859 4.868 4.840 4.895 4.831 5.004 925,916 4.9094 -2.73%
2020-06-03 0 5.490 5.480 5.500 5.420 5.670 966,000 5,324,940 5.5124 5.004 4.995 5.013 4.940 5.168 1,059,756 5.0247 -1.08%
2020-06-02 0 5.550 5.520 5.550 5.400 5.640 607,600 3,380,380 5.5635 5.059 5.032 5.059 4.922 5.141 666,571 5.0713 0.91%
2020-06-01 0 5.500 5.490 5.500 5.350 5.530 551,200 3,017,184 5.4738 5.013 5.004 5.013 4.877 5.041 604,697 4.9896 3.58%
2020-05-29 0 5.310 5.290 5.310 5.210 5.350 577,200 3,064,032 5.3084 4.840 4.822 4.840 4.749 4.877 633,221 4.8388 -0.56%
2020-05-28 0 5.340 5.340 5.350 5.160 5.440 1,448,000 7,699,740 5.3175 4.868 4.868 4.877 4.703 4.959 1,588,538 4.8471 0.95%
2020-05-27 0 5.290 5.260 5.290 5.200 5.580 1,730,200 9,244,106 5.3428 4.822 4.795 4.822 4.740 5.086 1,898,127 4.8701 -4.17%
2020-05-26 0 5.520 5.480 5.520 5.360 5.640 759,200 4,186,024 5.5137 5.032 4.995 5.032 4.886 5.141 832,885 5.0259 2.22%
2020-05-25 0 5.400 5.380 5.400 5.320 5.530 1,005,800 5,431,834 5.4005 4.922 4.904 4.922 4.849 5.041 1,103,419 4.9227 -2.53%
2020-05-22 0 5.540 5.520 5.540 5.410 5.750 1,745,800 9,786,032 5.6055 5.050 5.032 5.050 4.931 5.241 1,915,241 5.1096 -5.14%
2020-05-21 0 5.840 5.800 5.840 5.750 6.030 2,038,000 11,954,560 5.8658 5.323 5.287 5.323 5.241 5.497 2,235,801 5.3469 0.69%
2020-05-20 0 5.800 5.780 5.800 5.770 6.000 1,849,400 10,880,434 5.8832 5.287 5.269 5.287 5.260 5.469 2,028,896 5.3627 -2.19%
2020-05-19 0 5.930 5.910 5.930 5.810 6.070 4,002,000 23,831,520 5.9549 5.405 5.387 5.405 5.296 5.533 4,390,419 5.4281 0.68%
2020-05-18 0 5.890 5.880 5.890 5.530 5.900 3,655,600 21,090,904 5.7695 5.369 5.360 5.369 5.041 5.378 4,010,399 5.2591 6.51%
2020-05-15 0 5.530 5.500 5.530 5.370 5.620 2,268,000 12,522,280 5.5213 5.041 5.013 5.041 4.895 5.123 2,488,124 5.0328 3.17%
2020-05-14 0 5.360 5.380 5.390 5.120 5.450 1,743,200 9,234,968 5.2977 4.886 4.904 4.913 4.667 4.968 1,912,389 4.8290 1.90%
2020-05-13 0 5.260 5.270 5.280 5.240 5.360 648,000 3,442,660 5.3127 4.795 4.804 4.813 4.776 4.886 710,892 4.8427 -0.94%
2020-05-12 0 5.310 5.300 5.330 5.270 5.400 602,000 3,197,280 5.3111 4.840 4.831 4.858 4.804 4.922 660,428 4.8412 -1.48%
2020-05-11 0 5.390 5.380 5.400 5.340 5.500 1,679,000 9,115,396 5.4291 4.913 4.904 4.922 4.868 5.013 1,841,958 4.9488 1.51%
2020-05-08 0 5.310 5.310 5.320 5.280 5.360 628,000 3,336,760 5.3133 4.840 4.840 4.849 4.813 4.886 688,951 4.8432 0.19%
2020-05-07 0 5.300 5.280 5.290 5.260 5.390 616,000 3,275,140 5.3168 4.831 4.813 4.822 4.795 4.913 675,787 4.8464 -0.38%
2020-05-06 0 5.320 5.300 5.320 5.280 5.520 1,773,500 9,521,055 5.3685 4.849 4.831 4.849 4.813 5.032 1,945,629 4.8936 0.76%
2020-05-05 0 5.280 5.230 5.280 5.170 5.300 704,000 3,695,900 5.2499 4.813 4.767 4.813 4.713 4.831 772,328 4.7854 2.13%
2020-05-04 0 5.170 5.140 5.170 5.120 5.400 1,786,200 9,424,036 5.2760 4.713 4.685 4.713 4.667 4.922 1,959,562 4.8093 5.51%
2020-04-29 0 4.900 4.860 4.900 4.840 4.980 318,000 1,556,160 4.8936 4.466 4.430 4.466 4.412 4.539 348,864 4.4607 0.00%
2020-04-28 0 4.900 4.890 4.900 4.850 5.000 449,000 2,194,590 4.8877 4.466 4.457 4.466 4.421 4.558 492,578 4.4553 -1.21%
2020-04-27 0 4.960 4.960 4.970 4.920 5.130 487,000 2,437,180 5.0045 4.521 4.521 4.530 4.485 4.676 534,266 4.5617 -2.17%
2020-04-24 0 5.070 5.040 5.080 4.970 5.150 975,100 4,919,945 5.0456 4.621 4.594 4.631 4.530 4.694 1,069,740 4.5992 -0.20%
2020-04-23 0 5.080 5.050 5.080 4.970 5.170 1,212,000 6,179,240 5.0984 4.631 4.603 4.631 4.530 4.713 1,329,632 4.6473 2.63%
2020-04-22 0 4.950 4.950 4.970 4.900 5.050 632,000 3,148,620 4.9820 4.512 4.512 4.530 4.466 4.603 693,340 4.5412 -1.00%
2020-04-21 0 5.000 5.010 5.020 4.830 5.090 1,866,000 9,288,160 4.9776 4.558 4.567 4.576 4.403 4.640 2,047,107 4.5372 0.60%
2020-04-20 0 4.970 4.940 4.970 4.920 5.000 286,000 1,417,820 4.9574 4.530 4.503 4.530 4.485 4.558 313,758 4.5188 0.61%
2020-04-17 0 4.940 4.880 4.940 4.900 5.010 658,000 3,266,840 4.9648 4.503 4.448 4.503 4.466 4.567 721,863 4.5256 0.82%
2020-04-16 0 4.900 4.900 4.930 4.870 5.010 540,188 2,662,737 4.9293 4.466 4.466 4.494 4.439 4.567 592,617 4.4932 -2.00%
2020-04-15 0 5.000 5.000 5.040 5.000 5.220 451,000 2,293,330 5.0850 4.558 4.558 4.594 4.558 4.758 494,772 4.6351 -2.91%
2020-04-14 0 5.150 5.150 5.170 5.000 5.220 962,000 4,936,060 5.1310 4.694 4.694 4.713 4.558 4.758 1,055,368 4.6771 2.18%
2020-04-09 0 5.040 5.020 5.040 4.950 5.100 702,000 3,509,880 4.9998 4.594 4.576 4.594 4.512 4.649 770,134 4.5575 0.20%
2020-04-08 0 5.030 5.010 5.030 4.800 5.180 2,214,000 11,239,860 5.0767 4.585 4.567 4.585 4.375 4.722 2,428,883 4.6276 2.65%
2020-04-07 0 4.900 4.880 4.900 4.700 4.920 1,550,000 7,517,080 4.8497 4.466 4.448 4.466 4.284 4.485 1,700,437 4.4207 3.59%
2020-04-06 0 4.730 4.690 4.730 4.600 4.750 219,000 1,022,150 4.6674 4.312 4.275 4.312 4.193 4.330 240,255 4.2544 2.83%
2020-04-03 0 4.600 4.580 4.600 4.560 4.710 362,000 1,673,700 4.6235 4.193 4.175 4.193 4.157 4.293 397,134 4.2144 -1.08%
2020-04-02 0 4.650 4.630 4.650 4.360 4.700 995,000 4,579,870 4.6029 4.239 4.220 4.239 3.974 4.284 1,091,571 4.1957 4.49%
2020-04-01 0 4.450 4.410 4.450 4.360 4.730 1,036,600 4,717,372 4.5508 4.056 4.020 4.056 3.974 4.312 1,137,209 4.1482 -3.89%
2020-03-31 0 4.630 4.610 4.630 4.440 4.820 2,272,000 10,519,280 4.6300 4.220 4.202 4.220 4.047 4.394 2,492,512 4.2204 2.66%
2020-03-30 0 4.510 4.480 4.510 4.000 4.670 3,316,000 14,811,180 4.4666 4.111 4.084 4.111 3.646 4.257 3,637,839 4.0714 8.67%
2020-03-27 0 4.150 4.130 4.160 4.110 4.220 1,170,000 4,851,940 4.1470 3.783 3.765 3.792 3.746 3.847 1,283,556 3.7801 0.97%
2020-03-26 0 4.110 4.080 4.110 4.080 4.180 552,000 2,277,140 4.1253 3.746 3.719 3.746 3.719 3.810 605,575 3.7603 -0.96%
2020-03-25 0 4.150 4.140 4.150 4.080 4.190 624,000 2,582,740 4.1390 3.783 3.774 3.783 3.719 3.819 684,563 3.7728 3.49%
2020-03-24 0 4.010 4.010 4.040 3.960 4.090 748,060 2,998,578 4.0085 3.655 3.655 3.683 3.610 3.728 820,664 3.6538 1.78%
2020-03-23 0 3.940 3.930 3.940 3.900 4.000 556,800 2,203,256 3.9570 3.591 3.582 3.591 3.555 3.646 610,841 3.6069 -2.72%
2020-03-20 0 4.050 4.040 4.050 3.930 4.130 1,327,800 5,389,706 4.0591 3.692 3.683 3.692 3.582 3.765 1,456,671 3.7000 3.05%
2020-03-19 0 3.930 3.940 3.950 3.900 4.170 1,091,200 4,341,028 3.9782 3.582 3.591 3.601 3.555 3.801 1,197,108 3.6263 -5.98%
2020-03-18 0 4.180 4.150 4.190 4.160 4.530 1,110,200 4,835,796 4.3558 3.810 3.783 3.819 3.792 4.129 1,217,952 3.9704 -3.02%
2020-03-17 0 4.310 4.320 4.350 4.190 4.380 1,181,000 5,032,870 4.2615 3.929 3.938 3.965 3.819 3.993 1,295,624 3.8845 -1.82%
2020-03-16 0 4.390 4.360 4.390 4.310 4.790 850,200 3,793,802 4.4622 4.002 3.974 4.002 3.929 4.366 932,717 4.0675 -6.40%
2020-03-13 0 4.690 4.630 4.690 4.400 4.750 1,727,000 7,784,102 4.5073 4.275 4.220 4.275 4.011 4.330 1,894,616 4.1085 -1.26%
2020-03-12 0 4.750 4.750 4.780 4.700 4.860 1,032,000 4,915,020 4.7626 4.330 4.330 4.357 4.284 4.430 1,132,162 4.3413 -4.04%
2020-03-11 0 4.950 4.900 4.950 4.890 5.170 506,000 2,525,260 4.9906 4.512 4.466 4.512 4.457 4.713 555,110 4.5491 0.81%
2020-03-10 0 4.910 4.900 4.920 4.770 5.040 823,000 4,028,640 4.8951 4.476 4.466 4.485 4.348 4.594 902,877 4.4620 1.45%
2020-03-09 0 4.840 4.830 4.840 4.800 4.980 1,886,000 9,121,860 4.8366 4.412 4.403 4.412 4.375 4.539 2,069,048 4.4087 -3.97%
2020-03-06 0 5.040 5.040 5.050 5.020 5.070 454,000 2,288,380 5.0405 4.594 4.594 4.603 4.576 4.621 498,064 4.5946 -1.75%
2020-03-05 0 5.130 5.120 5.130 5.050 5.140 274,000 1,394,460 5.0893 4.676 4.667 4.676 4.603 4.685 300,593 4.6390 0.59%
2020-03-04 0 5.100 5.060 5.100 5.030 5.100 310,000 1,575,380 5.0819 4.649 4.612 4.649 4.585 4.649 340,087 4.6323 0.79%
2020-03-03 0 5.060 5.040 5.060 5.030 5.190 430,000 2,194,160 5.1027 4.612 4.594 4.612 4.585 4.731 471,734 4.6513 -0.39%
2020-03-02 0 5.080 5.060 5.080 4.980 5.140 365,200 1,849,780 5.0651 4.631 4.612 4.631 4.539 4.685 400,645 4.6170 1.60%
2020-02-28 0 5.000 5.000 5.010 5.000 5.070 1,131,200 5,670,536 5.0129 4.558 4.558 4.567 4.558 4.621 1,240,990 4.5694 -2.91%
2020-02-27 0 5.150 5.140 5.160 5.090 5.150 302,000 1,544,660 5.1148 4.694 4.685 4.703 4.640 4.694 331,311 4.6623 0.19%
2020-02-26 0 5.140 5.130 5.150 5.000 5.380 2,418,000 12,615,140 5.2172 4.685 4.676 4.694 4.558 4.904 2,652,682 4.7556 1.18%
2020-02-25 0 5.080 5.070 5.100 5.000 5.130 1,118,800 5,661,324 5.0602 4.631 4.621 4.649 4.558 4.676 1,227,387 4.6125 -0.97%
2020-02-24 0 5.130 5.100 5.130 5.110 5.250 756,000 3,909,440 5.1712 4.676 4.649 4.676 4.658 4.786 829,375 4.7137 -3.57%
2020-02-21 0 5.320 5.310 5.350 5.300 5.400 628,000 3,344,420 5.3255 4.849 4.840 4.877 4.831 4.922 688,951 4.8544 -1.48%
2020-02-20 0 5.400 5.380 5.400 5.350 5.430 426,000 2,291,280 5.3786 4.922 4.904 4.922 4.877 4.950 467,346 4.9027 0.93%
2020-02-19 0 5.350 5.350 5.380 5.300 5.430 678,000 3,641,740 5.3713 4.877 4.877 4.904 4.831 4.950 743,804 4.8961 -1.29%
2020-02-18 0 5.420 5.400 5.420 5.390 5.540 920,000 5,011,580 5.4474 4.940 4.922 4.940 4.913 5.050 1,009,292 4.9654 0.18%
2020-02-17 0 5.410 5.400 5.410 5.270 5.450 838,600 4,517,826 5.3873 4.931 4.922 4.931 4.804 4.968 919,991 4.9107 3.44%
2020-02-14 0 5.230 5.210 5.240 5.160 5.280 366,000 1,910,340 5.2195 4.767 4.749 4.776 4.703 4.813 401,523 4.7577 0.00%
2020-02-13 0 5.230 5.230 5.240 5.200 5.330 355,200 1,862,016 5.2422 4.767 4.767 4.776 4.740 4.858 389,674 4.7784 -0.57%
2020-02-12 0 5.260 5.260 5.290 5.230 5.290 416,853 2,193,477 5.2620 4.795 4.795 4.822 4.767 4.822 457,311 4.7965 -0.38%
2020-02-11 0 5.280 5.270 5.280 5.240 5.340 360,000 1,906,380 5.2955 4.813 4.804 4.813 4.776 4.868 394,940 4.8270 0.38%
2020-02-10 0 5.260 5.250 5.260 5.120 5.320 464,000 2,440,040 5.2587 4.795 4.786 4.795 4.667 4.849 509,034 4.7935 0.19%
2020-02-07 0 5.250 5.240 5.250 5.140 5.260 818,000 4,249,580 5.1951 4.786 4.776 4.786 4.685 4.795 897,392 4.7355 -0.19%
2020-02-06 0 5.260 5.260 5.270 5.140 5.280 1,002,600 5,255,280 5.2417 4.795 4.795 4.804 4.685 4.813 1,099,909 4.7779 3.14%
2020-02-05 0 5.100 5.100 5.110 5.090 5.190 568,000 2,918,940 5.1390 4.649 4.649 4.658 4.640 4.731 623,128 4.6843 0.20%
2020-02-04 0 5.090 5.090 5.120 5.030 5.170 873,600 4,470,884 5.1178 4.640 4.640 4.667 4.585 4.713 958,388 4.6650 2.41%
2020-02-03 0 4.970 4.920 4.970 4.900 5.090 1,875,992 9,331,169 4.9740 4.530 4.485 4.530 4.466 4.640 2,058,069 4.5339 -2.36%
2020-01-31 0 5.090 5.080 5.090 5.050 5.200 456,800 2,330,252 5.1013 4.640 4.631 4.640 4.603 4.740 501,135 4.6499 -1.17%
2020-01-30 0 5.150 5.100 5.150 5.090 5.330 1,022,000 5,322,020 5.2075 4.694 4.649 4.694 4.640 4.858 1,121,192 4.7468 -5.16%
2020-01-29 0 5.430 5.400 5.430 5.400 5.580 770,000 4,217,040 5.4767 4.950 4.922 4.950 4.922 5.086 844,733 4.9922 -5.73%
2020-01-24 0 5.760 5.720 5.770 5.700 5.790 64,000 367,640 5.7444 5.250 5.214 5.260 5.196 5.278 70,212 5.2362 0.88%
2020-01-23 0 5.710 5.710 5.730 5.700 5.880 680,000 3,908,480 5.7478 5.205 5.205 5.223 5.196 5.360 745,998 5.2393 -2.06%
2020-01-22 0 5.830 5.810 5.850 5.690 5.850 574,000 3,314,220 5.7739 5.314 5.296 5.332 5.187 5.332 629,710 5.2631 1.22%
2020-01-21 0 5.760 5.760 5.800 5.760 5.910 918,000 5,338,360 5.8152 5.250 5.250 5.287 5.250 5.387 1,007,098 5.3007 -3.19%
2020-01-20 0 5.950 5.920 5.960 5.900 5.970 599,000 3,556,200 5.9369 5.424 5.396 5.433 5.378 5.442 657,137 5.4117 1.54%
2020-01-17 0 5.860 5.860 5.870 5.830 5.890 819,200 4,796,800 5.8555 5.342 5.342 5.351 5.314 5.369 898,709 5.3374 -0.68%
2020-01-16 0 5.900 5.880 5.900 5.870 6.000 850,000 5,033,220 5.9214 5.378 5.360 5.378 5.351 5.469 932,498 5.3976 -0.34%
2020-01-15 0 5.920 5.920 5.930 5.910 6.010 576,000 3,418,380 5.9347 5.396 5.396 5.405 5.387 5.478 631,904 5.4096 -1.00%
2020-01-14 0 5.980 5.980 5.990 5.940 6.060 632,000 3,780,180 5.9813 5.451 5.451 5.460 5.414 5.524 693,340 5.4521 -0.83%
2020-01-13 0 6.030 6.010 6.040 5.970 6.090 843,000 5,078,070 6.0238 5.497 5.478 5.506 5.442 5.551 924,818 5.4909 -1.15%
2020-01-10 0 6.100 6.090 6.100 5.990 6.140 522,000 3,158,400 6.0506 5.560 5.551 5.560 5.460 5.597 572,663 5.5153 0.33%
2020-01-09 0 6.080 6.080 6.090 6.040 6.280 1,714,000 10,449,160 6.0964 5.542 5.542 5.551 5.506 5.724 1,880,355 5.5570 -3.18%
2020-01-08 0 6.280 6.280 6.290 5.960 6.330 5,097,000 31,368,210 6.1542 5.724 5.724 5.734 5.433 5.770 5,591,696 5.6098 5.55%
2020-01-07 0 5.950 5.950 5.960 5.900 6.070 630,000 3,772,400 5.9879 5.424 5.424 5.433 5.378 5.533 691,145 5.4582 -0.83%
2020-01-06 0 6.000 5.990 6.000 5.970 6.140 1,200,000 7,245,880 6.0382 5.469 5.460 5.469 5.442 5.597 1,316,468 5.5040 0.67%
2020-01-03 0 5.960 5.960 5.970 5.900 6.060 1,298,200 7,754,000 5.9729 5.433 5.433 5.442 5.378 5.524 1,424,199 5.4445 -0.17%
2020-01-02 0 5.970 5.960 6.000 5.850 5.990 882,000 5,215,500 5.9133 5.442 5.433 5.469 5.332 5.460 967,604 5.3901 2.58%
2019-12-31 0 5.820 5.780 5.830 5.770 5.840 346,000 2,012,720 5.8171 5.305 5.269 5.314 5.260 5.323 379,581 5.3025 -0.34%
2019-12-30 0 5.840 5.840 5.850 5.800 5.870 301,200 1,757,820 5.8361 5.323 5.323 5.332 5.287 5.351 330,433 5.3197 0.34%
2019-12-27 0 5.820 5.800 5.840 5.800 5.900 603,582 3,532,692 5.8529 5.305 5.287 5.323 5.287 5.378 662,163 5.3351 0.34%
2019-12-24 0 5.800 5.790 5.820 5.790 5.840 104,000 602,660 5.7948 5.287 5.278 5.305 5.278 5.323 114,094 5.2821 0.17%
2019-12-23 0 5.790 5.740 5.790 5.710 5.870 672,000 3,859,840 5.7438 5.278 5.232 5.278 5.205 5.351 737,222 5.2357 -1.03%
2019-12-20 0 5.850 5.790 5.850 5.790 5.880 460,600 2,685,026 5.8294 5.332 5.278 5.332 5.278 5.360 505,304 5.3137 -0.51%
2019-12-19 0 5.880 5.860 5.880 5.850 6.000 481,608 2,846,515 5.9104 5.360 5.342 5.360 5.332 5.469 528,351 5.3875 -2.49%
2019-12-18 0 6.030 6.010 6.040 6.010 6.170 1,414,000 8,601,740 6.0833 5.497 5.478 5.506 5.478 5.624 1,551,238 5.5451 0.50%
2019-12-17 0 6.000 5.990 6.000 5.890 6.030 876,000 5,230,700 5.9711 5.469 5.460 5.469 5.369 5.497 961,021 5.4429 1.01%
2019-12-16 0 5.940 5.890 5.920 5.810 5.950 1,320,000 7,772,760 5.8885 5.414 5.369 5.396 5.296 5.424 1,448,114 5.3675 1.89%
2019-12-13 0 5.830 5.810 5.830 5.800 5.900 840,000 4,913,040 5.8489 5.314 5.296 5.314 5.287 5.378 921,527 5.3314 1.04%
2019-12-12 0 5.770 5.770 5.790 5.680 5.860 818,000 4,737,580 5.7917 5.260 5.260 5.278 5.177 5.342 897,392 5.2793 1.05%
2019-12-11 0 5.710 5.650 5.720 5.620 5.730 484,000 2,748,380 5.6785 5.205 5.150 5.214 5.123 5.223 530,975 5.1761 1.24%
2019-12-10 0 5.640 5.620 5.660 5.590 5.720 619,800 3,489,424 5.6299 5.141 5.123 5.159 5.095 5.214 679,956 5.1318 -1.57%
2019-12-09 0 5.730 5.690 5.730 5.600 5.780 750,000 4,260,920 5.6812 5.223 5.187 5.223 5.105 5.269 822,792 5.1786 0.70%
2019-12-06 0 5.690 5.690 5.720 5.620 5.730 366,000 2,084,500 5.6954 5.187 5.187 5.214 5.123 5.223 401,523 5.1915 1.61%
2019-12-05 0 5.600 5.580 5.600 5.550 5.680 710,000 3,988,440 5.6175 5.105 5.086 5.105 5.059 5.177 778,910 5.1205 -0.36%
2019-12-04 0 5.620 5.610 5.670 5.610 5.720 489,000 2,766,790 5.6581 5.123 5.114 5.168 5.114 5.214 536,461 5.1575 -1.58%
2019-12-03 0 5.710 5.680 5.720 5.640 5.780 360,040 2,055,687 5.7096 5.205 5.177 5.214 5.141 5.269 394,984 5.2045 0.18%
2019-12-02 0 5.700 5.690 5.700 5.670 5.780 290,000 1,659,580 5.7227 5.196 5.187 5.196 5.168 5.269 318,146 5.2164 -1.04%
2019-11-29 0 5.760 5.750 5.780 5.720 5.790 346,000 1,987,320 5.7437 5.250 5.241 5.269 5.214 5.278 379,581 5.2356 -0.86%
2019-11-28 0 5.810 5.800 5.830 5.780 5.850 224,400 1,303,052 5.8068 5.296 5.287 5.314 5.269 5.332 246,179 5.2931 -0.85%
2019-11-27 0 5.860 5.850 5.860 5.840 6.020 470,000 2,778,200 5.9111 5.342 5.332 5.342 5.323 5.487 515,616 5.3881 -1.68%
2019-11-26 0 5.960 5.940 5.960 5.870 6.090 1,213,200 7,243,472 5.9706 5.433 5.414 5.433 5.351 5.551 1,330,949 5.4423 1.36%
2019-11-25 0 5.880 5.850 5.880 5.790 5.930 392,000 2,305,380 5.8811 5.360 5.332 5.360 5.278 5.405 430,046 5.3608 1.03%
2019-11-22 0 5.820 5.810 5.820 5.750 5.990 610,000 3,582,580 5.8731 5.305 5.296 5.305 5.241 5.460 669,204 5.3535 -1.69%
2019-11-21 0 5.920 5.870 5.920 5.730 5.970 996,000 5,883,720 5.9073 5.396 5.351 5.396 5.223 5.442 1,092,668 5.3847 2.07%
2019-11-20 0 5.800 5.750 5.800 5.760 5.900 384,000 2,232,300 5.8133 5.287 5.241 5.287 5.250 5.378 421,270 5.2990 -1.19%
2019-11-19 0 5.870 5.830 5.880 5.660 5.930 654,000 3,812,160 5.8290 5.351 5.314 5.360 5.159 5.405 717,475 5.3133 3.71%
2019-11-18 0 5.660 5.620 5.670 5.600 5.750 454,000 2,569,340 5.6593 5.159 5.123 5.168 5.105 5.241 498,064 5.1587 -0.18%
2019-11-15 0 5.670 5.650 5.670 5.660 5.810 406,000 2,327,240 5.7321 5.168 5.150 5.168 5.159 5.296 445,405 5.2250 -1.56%
2019-11-14 0 5.760 5.730 5.750 5.720 5.870 494,000 2,845,840 5.7608 5.250 5.223 5.241 5.214 5.351 541,946 5.2512 -0.69%
2019-11-13 0 5.800 5.800 5.810 5.800 5.900 518,000 3,030,760 5.8509 5.287 5.287 5.296 5.287 5.378 568,275 5.3333 -2.52%
2019-11-12 0 5.950 5.890 5.950 5.890 5.990 416,000 2,466,980 5.9302 5.424 5.369 5.424 5.369 5.460 456,375 5.4056 1.19%
2019-11-11 0 5.880 5.870 5.880 5.870 6.080 600,000 3,562,560 5.9376 5.360 5.351 5.360 5.351 5.542 658,234 5.4123 -2.97%
2019-11-08 0 6.060 6.060 6.070 6.050 6.150 461,000 2,815,050 6.1064 5.524 5.524 5.533 5.515 5.606 505,743 5.5662 -1.14%
2019-11-07 0 6.130 6.130 6.160 6.090 6.250 589,640 3,614,078 6.1293 5.588 5.588 5.615 5.551 5.697 646,868 5.5870 -1.45%
2019-11-06 0 6.220 6.200 6.220 6.200 6.450 1,958,000 12,337,580 6.3011 5.670 5.651 5.670 5.651 5.879 2,148,036 5.7437 0.48%
2019-11-05 0 6.190 6.190 6.200 6.000 6.310 1,990,000 12,302,000 6.1819 5.642 5.642 5.651 5.469 5.752 2,183,142 5.6350 4.38%
2019-11-04 0 5.930 5.920 5.930 5.920 6.000 910,400 5,424,600 5.9585 5.405 5.396 5.405 5.396 5.469 998,760 5.4313 0.34%
2019-11-01 0 5.910 5.910 5.930 5.870 5.930 726,000 4,278,900 5.8938 5.387 5.387 5.405 5.351 5.405 796,463 5.3724 -0.34%
2019-10-31 0 5.930 5.900 5.930 5.840 6.040 1,076,000 6,343,740 5.8957 5.405 5.378 5.405 5.323 5.506 1,180,433 5.3741 -1.98%
2019-10-30 0 6.050 6.040 6.050 6.010 6.090 462,000 2,792,620 6.0446 5.515 5.506 5.515 5.478 5.551 506,840 5.5099 0.83%
2019-10-29 0 6.000 5.990 6.000 5.990 6.190 521,936 3,147,367 6.0302 5.469 5.460 5.469 5.460 5.642 572,593 5.4967 -2.12%
2019-10-28 0 6.130 6.120 6.140 6.110 6.280 558,000 3,460,060 6.2008 5.588 5.579 5.597 5.569 5.724 612,157 5.6522 -0.16%
2019-10-25 0 6.140 6.130 6.140 6.140 6.390 1,368,000 8,580,720 6.2725 5.597 5.588 5.597 5.597 5.825 1,500,773 5.7175 -1.60%
2019-10-24 0 6.240 6.230 6.240 5.870 6.240 2,511,608 15,371,269 6.1201 5.688 5.679 5.688 5.351 5.688 2,755,375 5.5786 6.30%
2019-10-23 0 5.870 5.870 5.880 5.860 5.940 238,000 1,399,640 5.8808 5.351 5.351 5.360 5.342 5.414 261,099 5.3606 -0.34%
2019-10-22 0 5.890 5.860 5.890 5.770 5.900 446,100 2,614,511 5.8608 5.369 5.342 5.369 5.260 5.378 489,397 5.3423 0.34%
2019-10-21 0 5.870 5.860 5.870 5.790 5.920 432,000 2,529,240 5.8547 5.351 5.342 5.351 5.278 5.396 473,928 5.3368 0.51%
2019-10-18 0 5.840 5.820 5.840 5.800 5.980 726,000 4,258,920 5.8663 5.323 5.305 5.323 5.287 5.451 796,463 5.3473 -1.18%
2019-10-17 0 5.910 5.900 5.910 5.860 5.970 609,800 3,598,160 5.9006 5.387 5.378 5.387 5.342 5.442 668,985 5.3785 -0.51%
2019-10-16 0 5.940 5.930 5.940 5.880 6.010 582,600 3,470,988 5.9578 5.414 5.405 5.414 5.360 5.478 639,145 5.4307 0.34%
2019-10-15 0 5.920 5.900 5.920 5.890 6.040 842,000 5,023,060 5.9656 5.396 5.378 5.396 5.369 5.506 923,721 5.4379 -1.82%
2019-10-14 0 6.030 6.000 6.040 5.840 6.070 1,964,000 11,643,000 5.9282 5.497 5.469 5.506 5.323 5.533 2,154,619 5.4037 3.97%
2019-10-11 0 5.800 5.800 5.820 5.750 5.930 2,264,200 13,136,126 5.8017 5.287 5.287 5.305 5.241 5.405 2,483,955 5.2884 -1.02%
2019-10-10 0 5.860 5.850 5.870 5.760 5.920 924,000 5,405,040 5.8496 5.342 5.332 5.351 5.250 5.396 1,013,680 5.3321 1.56%
2019-10-09 0 5.770 5.760 5.780 5.750 5.820 748,000 4,327,260 5.7851 5.260 5.250 5.269 5.241 5.305 820,598 5.2733 -1.54%
2019-10-08 0 5.860 5.820 5.860 5.820 6.030 926,600 5,491,858 5.9269 5.342 5.305 5.342 5.305 5.497 1,016,532 5.4025 -0.51%
2019-10-04 0 5.890 5.840 5.870 5.800 6.050 1,013,600 5,963,532 5.8835 5.369 5.323 5.351 5.287 5.515 1,111,976 5.3630 -1.67%
2019-10-03 0 5.990 5.970 6.000 5.940 6.010 606,000 3,616,520 5.9679 5.460 5.442 5.469 5.414 5.478 664,816 5.4399 -0.99%
2019-10-02 0 6.050 6.000 6.050 6.000 6.130 514,000 3,106,980 6.0447 5.515 5.469 5.515 5.469 5.588 563,887 5.5099 -1.31%
2019-09-30 0 6.130 6.100 6.150 6.080 6.350 684,000 4,203,560 6.1456 5.588 5.560 5.606 5.542 5.788 750,387 5.6019 -2.23%
2019-09-27 0 6.270 6.150 6.270 6.130 6.350 735,276 4,576,839 6.2247 5.715 5.606 5.715 5.588 5.788 806,639 5.6740 0.48%
2019-09-26 0 6.240 6.200 6.240 6.200 6.500 1,560,600 9,789,066 6.2726 5.688 5.651 5.688 5.651 5.925 1,712,066 5.7177 -3.41%
2019-09-25 0 6.460 6.410 6.460 6.410 6.600 1,120,000 7,263,340 6.4851 5.888 5.843 5.888 5.843 6.016 1,228,703 5.9114 -0.46%
2019-09-24 0 6.490 6.490 6.520 6.480 6.570 733,200 4,774,168 6.5114 5.916 5.916 5.943 5.907 5.989 804,362 5.9353 -1.67%
2019-09-23 0 6.600 6.540 6.610 6.520 6.710 1,212,000 7,985,560 6.5887 6.016 5.961 6.025 5.943 6.116 1,329,632 6.0058 -1.49%
2019-09-20 0 6.700 6.700 6.710 6.610 6.780 1,004,000 6,731,380 6.7046 6.107 6.107 6.116 6.025 6.180 1,101,445 6.1114 -0.45%
2019-09-19 0 6.730 6.710 6.750 6.710 6.780 881,000 5,936,360 6.7382 6.135 6.116 6.153 6.116 6.180 966,507 6.1421 -0.74%
2019-09-18 0 6.780 6.780 6.800 6.700 6.870 1,283,200 8,682,944 6.7666 6.180 6.180 6.198 6.107 6.262 1,407,743 6.1680 -1.31%
2019-09-17 0 6.870 6.860 6.870 6.800 7.100 1,704,000 11,799,120 6.9244 6.262 6.253 6.262 6.198 6.472 1,869,384 6.3118 1.03%
2019-09-16 0 6.800 6.800 6.810 6.770 7.050 1,164,000 7,986,820 6.8615 6.198 6.198 6.208 6.171 6.426 1,276,974 6.2545 -2.72%
2019-09-13 0 6.990 6.950 6.990 6.870 7.000 630,000 4,366,700 6.9313 6.372 6.335 6.372 6.262 6.381 691,145 6.3181 0.43%
2019-09-12 0 6.960 6.930 6.960 6.870 7.060 624,000 4,323,180 6.9282 6.344 6.317 6.344 6.262 6.435 684,563 6.3152 -0.85%
2019-09-11 0 7.020 6.970 7.020 6.850 7.140 1,276,000 8,863,020 6.9459 6.399 6.353 6.399 6.244 6.508 1,399,844 6.3314 -0.85%
2019-09-10 0 7.080 7.010 7.080 7.000 7.400 1,812,000 12,967,880 7.1567 6.454 6.390 6.454 6.381 6.745 1,987,866 6.5235 -1.12%
2019-09-09 0 7.160 7.110 7.160 7.040 7.350 1,478,400 10,568,562 7.1486 6.527 6.481 6.527 6.417 6.700 1,621,888 6.5162 -2.45%
2019-09-06 0 7.340 7.320 7.340 7.300 7.530 1,736,600 12,868,474 7.4102 6.691 6.672 6.691 6.654 6.864 1,905,148 6.7546 -0.68%
2019-09-05 0 7.390 7.380 7.390 7.300 7.550 2,374,000 17,596,140 7.4120 6.736 6.727 6.736 6.654 6.882 2,604,412 6.7563 0.96%
2019-09-04 0 7.320 7.300 7.320 7.210 7.400 874,800 6,407,941 7.3250 6.672 6.654 6.672 6.572 6.745 959,705 6.6770 0.55%
2019-09-03 0 7.280 7.270 7.280 7.040 7.440 1,712,400 12,465,180 7.2794 6.636 6.627 6.636 6.417 6.782 1,878,599 6.6354 0.14%
2019-09-02 0 7.270 7.270 7.280 6.930 7.420 3,642,800 26,447,260 7.2601 6.627 6.627 6.636 6.317 6.764 3,996,357 6.6178 4.45%
2019-08-30 0 6.960 6.940 6.960 6.560 7.020 3,358,000 22,999,780 6.8492 6.344 6.326 6.344 5.980 6.399 3,683,915 6.2433 6.75%
2019-08-29 0 6.520 6.510 6.530 6.450 6.610 339,547 2,214,805 6.5228 5.943 5.934 5.952 5.879 6.025 372,502 5.9458 -0.91%
2019-08-28 0 6.580 6.560 6.580 6.500 6.810 1,041,200 6,946,660 6.6718 5.998 5.980 5.998 5.925 6.208 1,142,255 6.0815 0.77%
2019-08-27 0 6.530 6.510 6.530 6.490 6.600 651,752 4,262,342 6.5398 5.952 5.934 5.952 5.916 6.016 715,009 5.9612 0.15%
2019-08-26 0 6.520 6.520 6.530 6.390 6.570 1,128,000 7,281,720 6.4554 5.943 5.943 5.952 5.825 5.989 1,237,480 5.8843 -2.98%
2019-08-23 0 6.720 6.720 6.730 6.640 6.870 608,000 4,096,280 6.7373 6.125 6.125 6.135 6.053 6.262 667,010 6.1413 -1.47%
2019-08-22 0 6.820 6.790 6.820 6.730 6.870 410,000 2,789,000 6.8024 6.217 6.189 6.217 6.135 6.262 449,793 6.2006 0.15%
2019-08-21 0 6.810 6.790 6.810 6.740 6.890 742,000 5,046,480 6.8012 6.208 6.189 6.208 6.144 6.280 814,016 6.1995 -0.87%
2019-08-20 0 6.870 6.850 6.870 6.790 7.110 1,256,000 8,728,660 6.9496 6.262 6.244 6.262 6.189 6.481 1,377,903 6.3347 0.00%
2019-08-19 0 6.870 6.860 6.880 6.710 6.930 1,153,200 7,901,924 6.8522 6.262 6.253 6.271 6.116 6.317 1,265,125 6.2460 1.33%
2019-08-16 0 6.780 6.760 6.780 6.750 7.050 1,814,000 12,408,980 6.8407 6.180 6.162 6.180 6.153 6.426 1,990,060 6.2355 -2.59%
2019-08-15 0 6.960 6.950 6.960 6.880 7.330 4,707,000 33,259,320 7.0659 6.344 6.335 6.344 6.271 6.682 5,163,844 6.4408 -2.66%
2019-08-14 0 7.150 7.140 7.150 6.780 7.250 2,896,026 20,307,436 7.0122 6.517 6.508 6.517 6.180 6.609 3,177,104 6.3918 4.38%
2019-08-13 0 6.850 6.800 6.850 6.800 7.030 1,878,000 12,978,760 6.9109 6.244 6.198 6.244 6.198 6.408 2,060,272 6.2995 -2.14%
2019-08-12 0 7.000 6.980 7.000 6.980 7.230 1,086,000 7,695,580 7.0862 6.381 6.362 6.381 6.362 6.590 1,191,403 6.4593 -0.85%
2019-08-09 0 7.060 7.050 7.080 6.980 7.310 1,984,000 14,135,140 7.1246 6.435 6.426 6.454 6.362 6.663 2,176,560 6.4943 -3.29%
2019-08-08 0 7.300 7.280 7.300 6.600 7.420 3,713,800 26,719,116 7.1945 6.654 6.636 6.654 6.016 6.764 4,074,248 6.5580 12.31%
2019-08-07 0 6.500 6.490 6.500 6.450 6.710 526,600 3,436,698 6.5262 5.925 5.916 5.925 5.879 6.116 577,710 5.9488 -2.84%
2019-08-06 0 6.690 6.660 6.690 6.160 6.740 1,610,000 10,459,960 6.4969 6.098 6.071 6.098 5.615 6.144 1,766,261 5.9221 -0.59%
2019-08-05 0 6.730 6.730 6.740 6.560 7.250 2,227,200 15,273,300 6.8576 6.135 6.135 6.144 5.980 6.609 2,443,364 6.2509 0.90%
2019-08-02 0 6.670 6.670 6.700 6.640 7.100 1,408,000 9,620,660 6.8329 6.080 6.080 6.107 6.053 6.472 1,544,655 6.2284 -7.62%
2019-08-01 0 7.220 7.190 7.220 7.160 7.320 423,600 3,060,450 7.2249 6.581 6.554 6.581 6.527 6.672 464,713 6.5857 -0.69%
2019-07-31 0 7.270 7.230 7.270 7.140 7.460 1,004,000 7,259,680 7.2308 6.627 6.590 6.627 6.508 6.800 1,101,445 6.5911 -3.32%
2019-07-30 0 7.520 7.480 7.520 7.450 7.660 398,000 2,993,280 7.5208 6.855 6.818 6.855 6.791 6.982 436,628 6.8554 -1.83%
2019-07-29 0 7.660 7.590 7.660 7.570 7.800 674,896 5,164,760 7.6527 6.982 6.919 6.982 6.900 7.110 740,399 6.9756 -0.91%
2019-07-26 0 7.730 7.710 7.730 7.600 7.750 402,000 3,098,200 7.7070 7.046 7.028 7.046 6.928 7.064 441,017 7.0251 0.00%
2019-07-25 0 7.730 7.720 7.730 7.550 7.770 878,648 6,770,556 7.7057 7.046 7.037 7.046 6.882 7.083 963,926 7.0239 2.38%
2019-07-24 0 7.550 7.550 7.590 7.550 7.770 803,800 6,156,140 7.6588 6.882 6.882 6.919 6.882 7.083 881,814 6.9812 0.00%
2019-07-23 0 7.550 7.510 7.550 7.400 7.600 643,200 4,817,394 7.4897 6.882 6.846 6.882 6.745 6.928 705,627 6.8271 2.03%
2019-07-22 0 7.400 7.400 7.450 7.390 7.630 802,000 5,979,680 7.4560 6.745 6.745 6.791 6.736 6.955 879,839 6.7963 -3.01%
2019-07-19 0 7.630 7.600 7.630 7.520 7.750 445,200 3,395,036 7.6259 6.955 6.928 6.955 6.855 7.064 488,409 6.9512 -0.26%
2019-07-18 0 7.650 7.610 7.660 7.520 7.680 476,000 3,624,320 7.6141 6.973 6.937 6.982 6.855 7.001 522,199 6.9405 -0.26%
2019-07-17 0 7.670 7.670 7.700 7.660 8.070 1,456,000 11,416,120 7.8407 6.991 6.991 7.019 6.982 7.356 1,597,314 7.1471 -1.79%
2019-07-16 0 7.810 7.810 7.820 7.710 7.950 1,152,000 9,008,640 7.8200 7.119 7.119 7.128 7.028 7.247 1,263,809 7.1282 -0.38%
2019-07-15 0 7.840 7.830 7.840 7.120 7.880 2,418,000 18,384,960 7.6034 7.146 7.137 7.146 6.490 7.183 2,652,682 6.9307 8.74%
2019-07-12 0 7.210 7.210 7.250 7.210 7.420 755,000 5,518,710 7.3095 6.572 6.572 6.609 6.572 6.764 828,278 6.6629 -1.64%
2019-07-11 0 7.330 7.290 7.330 7.280 7.580 623,800 4,609,390 7.3892 6.682 6.645 6.682 6.636 6.909 684,344 6.7355 -1.61%
2019-07-10 0 7.450 7.430 7.450 7.420 7.620 736,000 5,529,900 7.5135 6.791 6.773 6.791 6.764 6.946 807,433 6.8487 0.13%
2019-07-09 0 7.440 7.440 7.450 7.320 7.610 548,000 4,065,080 7.4180 6.782 6.782 6.791 6.672 6.937 601,187 6.7618 -0.80%
2019-07-08 0 7.500 7.450 7.500 7.160 7.620 2,312,000 17,022,980 7.3629 6.836 6.791 6.836 6.527 6.946 2,536,394 6.7115 -1.96%
2019-07-05 0 7.650 7.630 7.660 7.520 7.950 2,373,000 18,360,850 7.7374 6.973 6.955 6.982 6.855 7.247 2,603,315 7.0529 0.13%
2019-07-04 0 7.640 7.640 7.680 7.600 8.580 8,496,000 69,943,390 8.2325 6.964 6.964 7.001 6.928 7.821 9,320,590 7.5042 -6.03%
2019-07-03 0 8.130 8.130 8.140 7.400 8.240 6,230,600 49,610,410 7.9624 7.411 7.411 7.420 6.745 7.511 6,835,319 7.2580 5.86%
2019-07-02 0 7.680 7.670 7.690 7.300 7.800 4,948,952 37,454,142 7.5681 7.001 6.991 7.010 6.654 7.110 5,429,279 6.8985 12.78%
2019-06-28 0 6.810 6.810 6.820 6.720 6.890 389,388 2,647,539 6.7992 6.208 6.208 6.217 6.125 6.280 427,181 6.1977 -0.87%
2019-06-27 0 6.870 6.840 6.870 6.710 7.180 1,642,000 11,436,600 6.9650 6.262 6.235 6.262 6.116 6.545 1,801,366 6.3488 -1.58%
2019-06-26 0 6.980 6.980 6.990 6.450 7.060 1,696,000 11,604,650 6.8424 6.362 6.362 6.372 5.879 6.435 1,860,608 6.2370 7.38%
2019-06-25 0 6.500 6.480 6.500 6.470 6.800 740,000 4,896,460 6.6168 5.925 5.907 5.925 5.898 6.198 811,822 6.0314 -3.70%
2019-06-24 0 6.750 6.750 6.800 6.560 6.820 600,600 4,044,998 6.7349 6.153 6.153 6.198 5.980 6.217 658,892 6.1391 -0.74%
2019-06-21 0 6.800 6.760 6.800 6.390 6.840 1,716,000 11,533,840 6.7214 6.198 6.162 6.198 5.825 6.235 1,882,549 6.1267 4.29%
2019-06-20 0 6.520 6.460 6.520 6.330 6.580 646,000 4,194,280 6.4927 5.943 5.888 5.943 5.770 5.998 708,698 5.9183 1.09%
2019-06-19 0 6.450 6.370 6.440 6.360 6.500 819,800 5,288,634 6.4511 5.879 5.806 5.870 5.797 5.925 899,367 5.8804 3.37%
2019-06-18 0 6.240 6.210 6.240 6.210 6.360 480,000 3,010,280 6.2714 5.688 5.661 5.688 5.661 5.797 526,587 5.7166 -1.58%
2019-06-17 0 6.340 6.340 6.400 6.340 6.560 422,000 2,705,780 6.4118 5.779 5.779 5.834 5.779 5.980 462,958 5.8446 -1.86%
2019-06-14 0 6.460 6.400 6.460 6.080 6.690 2,836,000 18,345,220 6.4687 5.888 5.834 5.888 5.542 6.098 3,111,252 5.8964 6.78%
2019-06-13 0 6.050 6.050 6.090 5.940 6.140 530,600 3,204,868 6.0401 5.515 5.515 5.551 5.414 5.597 582,098 5.5057 -0.33%
2019-06-12 0 6.070 6.050 6.070 6.010 6.240 702,000 4,260,420 6.0690 5.533 5.515 5.533 5.478 5.688 770,134 5.5321 -3.04%
2019-06-11 0 6.260 6.260 6.270 5.840 6.350 1,582,000 9,762,960 6.1713 5.706 5.706 5.715 5.323 5.788 1,735,543 5.6253 6.46%
2019-06-10 0 5.880 5.880 5.900 5.710 5.960 538,000 3,161,000 5.8755 5.360 5.360 5.378 5.205 5.433 590,216 5.3557 1.91%
2019-06-06 0 5.770 5.760 5.770 5.730 5.830 520,000 2,995,380 5.7603 5.260 5.250 5.260 5.223 5.314 570,469 5.2507 -1.20%
2019-06-05 0 5.840 5.840 5.860 5.780 6.020 810,000 4,768,060 5.8865 5.323 5.323 5.342 5.269 5.487 888,616 5.3657 -0.85%
2019-06-04 0 5.890 5.860 5.890 5.870 6.240 1,047,182 6,217,797 5.9376 5.369 5.342 5.369 5.351 5.688 1,148,818 5.4123 -4.38%
2019-06-03 0 6.160 6.140 6.160 6.140 6.330 480,000 2,978,390 6.2050 5.615 5.597 5.615 5.597 5.770 526,587 5.6560 -1.60%
2019-05-31 0 6.260 6.230 6.260 6.210 6.410 1,200,000 7,591,960 6.3266 5.706 5.679 5.706 5.661 5.843 1,316,468 5.7669 0.48%
2019-05-30 0 6.230 6.200 6.230 6.030 6.280 343,800 2,135,664 6.2119 5.679 5.651 5.679 5.497 5.724 377,168 5.6624 -0.16%
2019-05-29 0 6.240 6.200 6.240 6.100 6.280 490,000 3,035,120 6.1941 5.688 5.651 5.688 5.560 5.724 537,558 5.6461 2.13%
2019-05-28 0 6.110 6.110 6.120 6.040 6.200 522,000 3,207,840 6.1453 5.569 5.569 5.579 5.506 5.651 572,663 5.6016 0.99%
2019-05-27 0 6.050 6.030 6.050 5.950 6.100 632,000 3,803,320 6.0179 5.515 5.497 5.515 5.424 5.560 693,340 5.4855 -1.14%
2019-05-24 0 6.120 6.090 6.120 6.060 6.190 482,000 2,951,360 6.1232 5.579 5.551 5.579 5.524 5.642 528,781 5.5814 0.99%
2019-05-23 0 6.060 6.050 6.060 6.040 6.280 824,000 5,063,120 6.1446 5.524 5.515 5.524 5.506 5.724 903,974 5.6010 -3.66%
2019-05-22 0 6.290 6.270 6.290 6.240 6.420 1,017,600 6,424,120 6.3130 5.734 5.715 5.734 5.688 5.852 1,116,365 5.7545 0.80%
2019-05-21 0 6.240 6.240 6.280 6.200 6.440 1,314,000 8,257,480 6.2842 5.688 5.688 5.724 5.651 5.870 1,441,532 5.7283 0.48%
2019-05-20 0 6.210 6.210 6.220 6.170 6.510 1,236,000 7,742,760 6.2644 5.661 5.661 5.670 5.624 5.934 1,355,962 5.7102 -3.72%
2019-05-17 0 6.450 6.430 6.450 6.370 6.830 1,208,000 7,848,140 6.4968 5.879 5.861 5.879 5.806 6.226 1,325,244 5.9220 -4.87%
2019-05-16 0 6.780 6.730 6.780 6.690 6.960 2,036,600 13,958,484 6.8538 6.180 6.135 6.180 6.098 6.344 2,234,265 6.2475 0.59%
2019-05-15 0 6.740 6.730 6.750 6.530 6.800 1,612,600 10,749,406 6.6659 6.144 6.135 6.153 5.952 6.198 1,769,113 6.0762 3.22%
2019-05-14 0 6.530 6.530 6.550 6.510 6.790 1,625,980 10,695,890 6.5781 5.952 5.952 5.971 5.934 6.189 1,783,792 5.9962 -4.95%
2019-05-10 0 6.870 6.870 6.920 6.500 6.940 2,474,000 16,624,120 6.7195 6.262 6.262 6.308 5.925 6.326 2,714,117 6.1251 6.18%
2019-05-09 0 6.470 6.460 6.470 6.440 6.720 1,660,000 10,873,480 6.5503 5.898 5.888 5.898 5.870 6.125 1,821,113 5.9708 -3.43%
2019-05-08 0 6.700 6.700 6.710 6.670 6.820 1,558,000 10,515,170 6.7491 6.107 6.107 6.116 6.080 6.217 1,709,214 6.1521 -1.90%
2019-05-07 0 6.830 6.810 6.830 6.710 7.150 1,578,000 10,894,400 6.9039 6.226 6.208 6.226 6.116 6.517 1,731,155 6.2931 -0.73%
2019-05-06 0 6.880 6.880 6.920 6.840 7.490 2,359,000 16,481,550 6.9867 6.271 6.271 6.308 6.235 6.827 2,587,956 6.3686 -8.63%
2019-05-03 0 7.530 7.520 7.530 7.120 7.530 1,596,000 11,697,160 7.3290 6.864 6.855 6.864 6.490 6.864 1,750,902 6.6806 3.29%
2019-05-02 0 7.290 7.280 7.300 7.250 7.550 1,102,000 8,126,180 7.3740 6.645 6.636 6.654 6.609 6.882 1,208,956 6.7217 -1.88%
2019-04-30 0 7.430 7.430 7.490 7.430 7.800 2,028,000 15,347,700 7.5679 6.773 6.773 6.827 6.773 7.110 2,224,830 6.8984 -2.24%
2019-04-29 0 7.600 7.580 7.600 7.570 8.000 1,396,000 10,825,600 7.7547 6.928 6.909 6.928 6.900 7.292 1,531,491 7.0687 -3.31%
2019-04-26 0 7.860 7.830 7.860 7.820 8.160 1,214,000 9,656,480 7.9543 7.165 7.137 7.165 7.128 7.438 1,331,826 7.2506 -2.96%
2019-04-25 0 8.100 8.100 8.140 8.070 8.480 1,562,000 12,790,180 8.1883 7.383 7.383 7.420 7.356 7.730 1,713,602 7.4639 -1.94%
2019-04-24 0 8.260 8.250 8.260 8.100 8.400 1,600,171 13,159,130 8.2236 7.529 7.520 7.529 7.383 7.657 1,755,478 7.4960 -0.60%
2019-04-23 0 8.310 8.310 8.330 8.150 8.910 3,861,158 32,597,953 8.4425 7.575 7.575 7.593 7.429 8.122 4,235,908 7.6956 -7.56%
2019-04-18 0 8.990 8.970 8.990 8.550 9.180 4,790,000 43,029,040 8.9831 8.195 8.176 8.195 7.794 8.368 5,254,900 8.1884 4.41%
2019-04-17 0 8.610 8.610 8.650 8.500 8.710 1,800,000 15,455,700 8.5865 7.848 7.848 7.885 7.748 7.939 1,974,701 7.8269 -1.26%
2019-04-16 0 8.720 8.700 8.720 8.500 8.850 2,116,000 18,482,700 8.7347 7.949 7.930 7.949 7.748 8.067 2,321,371 7.9620 -0.46%
2019-04-15 0 8.760 8.760 8.790 8.720 9.250 3,209,500 28,652,000 8.9272 7.985 7.985 8.012 7.949 8.432 3,521,002 8.1375 -3.52%
2019-04-12 0 9.080 9.070 9.080 8.960 9.490 4,418,400 40,335,044 9.1289 8.277 8.268 8.277 8.167 8.650 4,847,234 8.3213 -3.20%
2019-04-11 0 9.380 9.370 9.390 9.230 9.940 4,619,200 43,734,964 9.4681 8.550 8.541 8.559 8.413 9.061 5,067,523 8.6304 -4.19%
2019-04-10 0 9.790 9.760 9.790 9.740 10.24 7,642,300 75,678,405 9.9026 8.924 8.897 8.924 8.878 9.334 8,384,033 9.0265 -3.83%
2019-04-09 0 10.18 10.18 10.20 10.02 10.80 12,138,000 125,630,880 10.350 9.279 9.279 9.298 9.134 9.845 13,316,070 9.4345 0.99%
2019-04-08 0 10.08 10.08 10.10 9.280 10.08 9,698,861 93,480,527 9.6383 9.188 9.188 9.206 8.459 9.188 10,640,197 8.7856 12.37%
2019-04-04 0 8.970 8.970 8.990 8.690 9.100 3,528,900 31,338,027 8.8804 8.176 8.176 8.195 7.921 8.295 3,871,402 8.0947 0.00%
2019-04-03 0 8.970 8.920 8.970 8.870 9.280 3,750,400 33,808,212 9.0146 8.176 8.131 8.176 8.085 8.459 4,114,400 8.2170 -2.18%
2019-04-02 0 9.170 9.150 9.170 8.830 9.260 5,044,861 46,036,981 9.1255 8.359 8.341 8.359 8.049 8.441 5,534,497 8.3182 4.44%
2019-04-01 0 8.780 8.770 8.780 8.560 9.240 7,459,000 66,104,020 8.8623 8.003 7.994 8.003 7.803 8.423 8,182,943 8.0783 2.21%
2019-03-29 0 8.590 8.560 8.590 8.210 8.780 7,057,000 60,217,604 8.5330 7.830 7.803 7.830 7.484 8.003 7,741,926 7.7781 8.60%
2019-03-28 0 7.910 7.830 7.910 7.830 8.000 426,000 3,369,020 7.9085 7.210 7.137 7.210 7.137 7.292 467,346 7.2088 0.51%
2019-03-27 0 7.870 7.870 7.910 7.830 8.090 594,000 4,727,160 7.9582 7.174 7.174 7.210 7.137 7.374 651,651 7.2541 -0.63%
2019-03-26 0 7.920 7.900 7.920 7.850 8.400 1,128,000 9,030,620 8.0059 7.219 7.201 7.219 7.156 7.657 1,237,480 7.2976 -2.82%
2019-03-25 0 8.150 8.120 8.150 7.540 8.500 2,846,198 23,337,566 8.1996 7.429 7.402 7.429 6.873 7.748 3,122,439 7.4741 2.52%
2019-03-22 0 7.950 7.900 7.950 7.700 8.000 660,200 5,187,202 7.8570 7.247 7.201 7.247 7.019 7.292 724,277 7.1619 -0.13%
2019-03-21 0 7.960 7.900 7.960 7.870 8.100 398,000 3,180,740 7.9918 7.256 7.201 7.256 7.174 7.383 436,628 7.2848 -0.87%
2019-03-20 0 8.030 7.990 8.030 7.920 8.250 359,142 2,868,832 7.9880 7.320 7.283 7.320 7.219 7.520 393,999 7.2813 0.37%
2019-03-19 0 8.000 7.980 8.000 7.930 8.160 900,200 7,280,756 8.0879 7.292 7.274 7.292 7.228 7.438 987,570 7.3724 -1.23%
2019-03-18 0 8.100 8.090 8.100 7.710 8.140 1,652,600 13,310,096 8.0540 7.383 7.374 7.383 7.028 7.420 1,812,995 7.3415 5.06%
2019-03-15 0 7.710 7.710 7.800 7.590 7.800 1,127,899 8,716,180 7.7278 7.028 7.028 7.110 6.919 7.110 1,237,369 7.0441 1.98%
2019-03-14 0 7.560 7.560 7.570 7.310 7.640 1,227,089 9,135,786 7.4451 6.891 6.891 6.900 6.663 6.964 1,346,186 6.7864 0.93%
2019-03-13 0 7.490 7.470 7.490 7.380 8.050 2,488,000 19,104,740 7.6788 6.827 6.809 6.827 6.727 7.338 2,729,476 6.9994 -5.19%
2019-03-12 0 7.900 7.890 7.900 7.850 8.240 1,447,600 11,575,534 7.9964 7.201 7.192 7.201 7.156 7.511 1,588,099 7.2889 0.00%
2019-03-11 0 7.900 7.880 7.900 7.720 7.950 1,066,000 8,418,460 7.8972 7.201 7.183 7.201 7.037 7.247 1,169,462 7.1986 0.77%
2019-03-08 0 7.840 7.820 7.850 7.810 8.290 1,996,000 16,090,080 8.0612 7.146 7.128 7.156 7.119 7.557 2,189,724 7.3480 -5.88%
2019-03-07 0 8.330 8.300 8.330 8.250 8.780 1,482,000 12,515,480 8.4450 7.593 7.566 7.593 7.520 8.003 1,625,837 7.6979 -4.58%
2019-03-06 0 8.730 8.700 8.730 8.290 8.880 2,742,400 23,580,920 8.5986 7.958 7.930 7.958 7.557 8.094 3,008,567 7.8379 6.46%
2019-03-05 0 8.200 8.180 8.270 7.790 8.310 3,446,000 28,253,300 8.1989 7.475 7.456 7.538 7.101 7.575 3,780,456 7.4735 3.14%
2019-03-04 0 7.950 7.950 8.000 7.880 8.040 2,156,000 17,151,420 7.9552 7.247 7.247 7.292 7.183 7.329 2,365,253 7.2514 0.51%
2019-03-01 0 7.910 7.860 7.910 7.610 8.050 1,759,000 13,768,270 7.8273 7.210 7.165 7.210 6.937 7.338 1,929,722 7.1348 1.80%
2019-02-28 0 7.770 7.650 7.770 7.630 7.970 740,400 5,783,220 7.8109 7.083 6.973 7.083 6.955 7.265 812,260 7.1199 -0.64%
2019-02-27 0 7.820 7.780 7.820 7.700 8.060 1,308,600 10,310,406 7.8790 7.128 7.092 7.128 7.019 7.347 1,435,608 7.1819 1.56%
2019-02-26 0 7.700 7.690 7.700 7.680 8.050 1,768,054 13,883,673 7.8525 7.019 7.010 7.019 7.001 7.338 1,939,655 7.1578 -4.82%
2019-02-25 0 8.090 8.090 8.100 7.430 8.190 2,993,800 23,490,440 7.8464 7.374 7.374 7.383 6.773 7.465 3,284,367 7.1522 5.75%
2019-02-22 0 7.650 7.630 7.650 7.310 7.760 1,533,000 11,698,360 7.6310 6.973 6.955 6.973 6.663 7.073 1,681,787 6.9559 2.27%
2019-02-21 0 7.480 7.480 7.500 7.380 7.700 2,262,000 17,130,100 7.5730 6.818 6.818 6.836 6.727 7.019 2,481,541 6.9030 -0.13%
2019-02-20 0 7.490 7.480 7.520 6.870 7.550 3,295,600 24,169,146 7.3338 6.827 6.818 6.855 6.262 6.882 3,615,459 6.6849 9.34%
2019-02-19 0 6.850 6.850 6.880 6.800 7.060 724,600 5,012,510 6.9176 6.244 6.244 6.271 6.198 6.435 794,927 6.3056 -1.15%
2019-02-18 0 6.930 6.920 6.930 6.760 6.950 638,000 4,401,060 6.8982 6.317 6.308 6.317 6.162 6.335 699,922 6.2879 3.13%
2019-02-15 0 6.720 6.660 6.720 6.680 7.070 1,066,000 7,298,780 6.8469 6.125 6.071 6.125 6.089 6.445 1,169,462 6.2411 -5.62%
2019-02-14 0 7.120 7.090 7.130 7.050 7.160 402,000 2,849,240 7.0877 6.490 6.463 6.499 6.426 6.527 441,017 6.4606 -0.84%
2019-02-13 0 7.180 7.130 7.180 6.940 7.240 932,600 6,635,054 7.1146 6.545 6.499 6.545 6.326 6.599 1,023,115 6.4852 1.84%
2019-02-12 0 7.050 7.050 7.080 7.040 7.270 1,550,000 10,980,180 7.0840 6.426 6.426 6.454 6.417 6.627 1,700,437 6.4573 -1.54%
2019-02-11 0 7.160 7.120 7.160 7.100 7.440 1,534,000 11,002,240 7.1723 6.527 6.490 6.527 6.472 6.782 1,682,884 6.5377 -2.72%
2019-02-08 0 7.360 7.330 7.360 6.800 7.450 1,932,000 13,898,140 7.1937 6.709 6.682 6.709 6.198 6.791 2,119,513 6.5572 6.36%
2019-02-04 0 6.920 6.900 6.910 6.350 6.920 1,181,000 7,934,090 6.7181 6.308 6.290 6.299 5.788 6.308 1,295,624 6.1238 7.96%
2019-02-01 0 6.410 6.400 6.410 6.110 6.460 1,286,442 8,141,809 6.3289 5.843 5.834 5.843 5.569 5.888 1,411,299 5.7690 3.72%
2019-01-31 0 6.180 6.130 6.180 6.110 6.300 768,000 4,755,000 6.1914 5.633 5.588 5.633 5.569 5.743 842,539 5.6437 -0.16%
2019-01-30 0 6.190 6.190 6.200 5.840 6.350 2,451,200 14,991,396 6.1159 5.642 5.642 5.651 5.323 5.788 2,689,104 5.5749 6.72%
2019-01-29 0 5.800 5.770 5.800 5.600 5.830 832,000 4,758,740 5.7196 5.287 5.260 5.287 5.105 5.314 912,751 5.2136 2.65%
2019-01-28 0 5.650 5.640 5.680 5.580 5.710 488,377 2,759,856 5.6511 5.150 5.141 5.177 5.086 5.205 535,777 5.1511 1.44%
2019-01-25 0 5.570 5.570 5.600 5.230 5.630 2,059,200 11,291,004 5.4832 5.077 5.077 5.105 4.767 5.132 2,259,058 4.9981 2.01%
2019-01-24 0 5.460 5.460 5.470 5.340 5.490 734,500 3,976,490 5.4139 4.977 4.977 4.986 4.868 5.004 805,788 4.9349 1.30%
2019-01-23 0 5.390 5.360 5.390 5.340 5.400 58,000 311,520 5.3710 4.913 4.886 4.913 4.868 4.922 63,629 4.8959 0.19%
2019-01-22 0 5.380 5.350 5.380 5.330 5.460 332,600 1,780,462 5.3532 4.904 4.877 4.904 4.858 4.977 364,881 4.8796 -0.92%
2019-01-21 0 5.430 5.410 5.430 5.350 5.450 827,200 4,470,012 5.4038 4.950 4.931 4.950 4.877 4.968 907,485 4.9257 0.93%
2019-01-18 0 5.380 5.380 5.410 5.320 5.420 374,400 2,023,008 5.4033 4.904 4.904 4.931 4.849 4.940 410,738 4.9253 0.56%
2019-01-17 0 5.350 5.320 5.350 5.320 5.430 281,200 1,512,386 5.3783 4.877 4.849 4.877 4.849 4.950 308,492 4.9025 -0.93%
2019-01-16 0 5.400 5.370 5.400 5.370 5.450 270,000 1,459,260 5.4047 4.922 4.895 4.922 4.895 4.968 296,205 4.9265 -0.92%
2019-01-15 0 5.450 5.430 5.460 5.420 5.490 262,000 1,428,480 5.4522 4.968 4.950 4.977 4.940 5.004 287,429 4.9699 0.00%
2019-01-14 0 5.450 5.400 5.450 5.330 5.500 500,099 2,715,525 5.4300 4.968 4.922 4.968 4.858 5.013 548,637 4.9496 0.00%
2019-01-11 0 5.450 5.410 5.450 5.380 5.490 180,600 982,416 5.4397 4.968 4.931 4.968 4.904 5.004 198,128 4.9585 1.30%
2019-01-10 0 5.380 5.390 5.440 5.380 5.500 83,000 449,200 5.4120 4.904 4.913 4.959 4.904 5.013 91,056 4.9332 -1.10%
2019-01-09 0 5.440 5.400 5.450 5.330 5.490 348,000 1,881,100 5.4055 4.959 4.922 4.968 4.858 5.004 381,776 4.9272 0.74%
2019-01-08 0 5.400 5.370 5.440 5.320 5.460 322,000 1,751,460 5.4393 4.922 4.895 4.959 4.849 4.977 353,252 4.9581 -0.92%
2019-01-07 0 5.450 5.410 5.460 5.300 5.490 436,600 2,374,354 5.4383 4.968 4.931 4.977 4.831 5.004 478,975 4.9572 3.02%
2019-01-04 0 5.290 5.270 5.290 5.170 5.300 188,000 988,320 5.2570 4.822 4.804 4.822 4.713 4.831 206,247 4.7919 1.54%
2019-01-03 0 5.210 5.190 5.210 5.070 5.390 582,000 3,056,420 5.2516 4.749 4.731 4.749 4.621 4.913 638,487 4.7870 1.76%
2019-01-02 0 5.120 5.100 5.120 5.080 5.180 361,200 1,849,032 5.1191 4.667 4.649 4.667 4.631 4.722 396,257 4.6662 0.20%
2018-12-31 0 5.110 5.110 5.200 5.090 5.200 18,000 91,940 5.1078 4.658 4.658 4.740 4.640 4.740 19,747 4.6559 0.59%
2018-12-28 0 5.080 5.060 5.090 5.000 5.220 149,029 767,554 5.1504 4.631 4.612 4.640 4.558 4.758 163,493 4.6947 0.59%
2018-12-27 0 5.050 5.010 5.100 5.000 5.210 328,000 1,671,580 5.0963 4.603 4.567 4.649 4.558 4.749 359,834 4.6454 -2.70%
2018-12-24 0 5.190 5.140 5.190 5.100 5.210 122,000 628,080 5.1482 4.731 4.685 4.731 4.649 4.749 133,841 4.6927 0.97%
2018-12-21 0 5.140 5.140 5.170 5.140 5.260 602,000 3,102,960 5.1544 4.685 4.685 4.713 4.685 4.795 660,428 4.6984 -1.34%
2018-12-20 0 5.210 5.170 5.210 5.160 5.340 538,000 2,794,560 5.1943 4.749 4.713 4.749 4.703 4.868 590,216 4.7348 -1.14%
2018-12-19 0 5.270 5.250 5.330 5.230 5.420 248,000 1,312,300 5.2915 4.804 4.786 4.858 4.767 4.940 272,070 4.8234 -1.50%
2018-12-18 0 5.350 5.300 5.370 5.010 5.450 481,260 2,556,739 5.3126 4.877 4.831 4.895 4.567 4.968 527,969 4.8426 -0.74%
2018-12-17 0 5.390 5.350 5.400 5.350 5.490 102,000 552,220 5.4139 4.913 4.877 4.922 4.877 5.004 111,900 4.9350 -1.46%
2018-12-14 0 5.470 5.440 5.470 5.460 5.530 154,000 843,340 5.4762 4.986 4.959 4.986 4.977 5.041 168,947 4.9918 -1.26%
2018-12-13 0 5.540 5.520 5.540 5.450 5.560 123,200 676,152 5.4882 5.050 5.032 5.050 4.968 5.068 135,157 5.0027 1.65%
2018-12-12 0 5.450 5.420 5.450 5.410 5.470 106,000 577,640 5.4494 4.968 4.940 4.968 4.931 4.986 116,288 4.9673 0.37%
2018-12-11 0 5.430 5.380 5.430 5.380 5.490 94,000 509,480 5.4200 4.950 4.904 4.950 4.904 5.004 103,123 4.9405 0.00%
2018-12-10 0 5.430 5.420 5.440 5.400 5.620 328,000 1,790,840 5.4599 4.950 4.940 4.959 4.922 5.123 359,834 4.9768 -1.63%
2018-12-07 0 5.520 5.540 5.580 5.510 5.540 131,600 727,088 5.5250 5.032 5.050 5.086 5.023 5.050 144,373 5.0362 -1.43%
2018-12-06 0 5.600 5.590 5.620 5.590 5.760 312,000 1,767,420 5.6648 5.105 5.095 5.123 5.095 5.250 342,282 5.1636 -4.11%
2018-12-05 0 5.840 5.770 5.840 5.720 5.850 338,000 1,963,900 5.8104 5.323 5.260 5.323 5.214 5.332 370,805 5.2963 0.34%
2018-12-04 0 5.820 5.790 5.840 5.790 5.890 308,000 1,790,500 5.8133 5.305 5.278 5.323 5.278 5.369 337,893 5.2990 0.00%
2018-12-03 0 5.820 5.780 5.820 5.750 5.830 774,000 4,487,880 5.7983 5.305 5.269 5.305 5.241 5.314 849,122 5.2853 1.57%
2018-11-30 0 5.730 5.680 5.730 5.680 5.790 308,000 1,760,440 5.7157 5.223 5.177 5.223 5.177 5.278 337,893 5.2100 -0.35%
2018-11-29 0 5.750 5.690 5.750 5.700 5.840 340,000 1,960,500 5.7662 5.241 5.187 5.241 5.196 5.323 372,999 5.2560 0.52%
2018-11-28 0 5.720 5.720 5.780 5.700 5.790 304,000 1,748,640 5.7521 5.214 5.214 5.269 5.196 5.278 333,505 5.2432 -0.87%
2018-11-27 0 5.770 5.770 5.790 5.640 5.840 426,000 2,453,960 5.7605 5.260 5.260 5.278 5.141 5.323 467,346 5.2508 2.49%
2018-11-26 0 5.630 5.630 5.660 5.600 5.710 262,000 1,481,140 5.6532 5.132 5.132 5.159 5.105 5.205 287,429 5.1531 0.00%
2018-11-23 0 5.630 5.620 5.640 5.600 5.770 166,000 936,780 5.6433 5.132 5.123 5.141 5.105 5.260 182,111 5.1440 -2.60%
2018-11-22 0 5.780 5.720 5.780 5.710 5.850 432,000 2,496,460 5.7788 5.269 5.214 5.269 5.205 5.332 473,928 5.2676 1.23%
2018-11-21 0 5.710 5.700 5.710 5.630 5.730 164,000 931,980 5.6828 5.205 5.196 5.205 5.132 5.223 179,917 5.1800 -0.35%
2018-11-20 0 5.730 5.680 5.740 5.680 5.820 606,000 3,478,040 5.7393 5.223 5.177 5.232 5.177 5.305 664,816 5.2316 -1.21%
2018-11-19 0 5.800 5.760 5.800 5.720 5.820 434,600 2,501,222 5.7552 5.287 5.250 5.287 5.214 5.305 476,781 5.2461 -0.51%
2018-11-16 0 5.830 5.820 5.830 5.680 5.900 648,600 3,762,924 5.8016 5.314 5.305 5.314 5.177 5.378 711,551 5.2883 1.39%
2018-11-15 0 5.750 5.700 5.750 5.610 5.770 640,000 3,619,700 5.6558 5.241 5.196 5.241 5.114 5.260 702,116 5.1554 2.50%
2018-11-14 0 5.610 5.610 5.620 5.550 5.690 352,000 1,974,920 5.6106 5.114 5.114 5.123 5.059 5.187 386,164 5.1142 -0.71%
2018-11-13 0 5.650 5.600 5.650 5.350 5.650 326,000 1,803,480 5.5321 5.150 5.105 5.150 4.877 5.150 357,640 5.0427 2.36%
2018-11-12 0 5.520 5.490 5.520 5.480 5.570 252,000 1,387,320 5.5052 5.032 5.004 5.032 4.995 5.077 276,458 5.0182 0.55%
2018-11-09 0 5.490 5.490 5.500 5.450 5.650 216,000 1,187,980 5.4999 5.004 5.004 5.013 4.968 5.150 236,964 5.0133 -3.00%
2018-11-08 0 5.660 5.620 5.660 5.610 5.830 314,000 1,788,620 5.6962 5.159 5.123 5.159 5.114 5.314 344,476 5.1923 -0.35%
2018-11-07 0 5.680 5.650 5.680 5.640 5.870 1,113,600 6,400,512 5.7476 5.177 5.150 5.177 5.141 5.351 1,221,682 5.2391 0.53%
2018-11-06 0 5.650 5.570 5.650 5.460 5.650 316,600 1,754,604 5.5420 5.150 5.077 5.150 4.977 5.150 347,328 5.0517 1.25%
2018-11-05 0 5.580 5.570 5.580 5.530 5.640 316,000 1,762,860 5.5787 5.086 5.077 5.086 5.041 5.141 346,670 5.0851 -1.93%
2018-11-02 0 5.690 5.680 5.690 5.500 5.690 781,791 4,385,198 5.6092 5.187 5.177 5.187 5.013 5.187 857,669 5.1129 4.21%
2018-11-01 0 5.460 5.410 5.460 5.360 5.550 553,000 3,018,220 5.4579 4.977 4.931 4.977 4.886 5.059 606,672 4.9750 2.44%
2018-10-31 0 5.330 5.330 5.380 5.250 5.380 448,500 2,388,530 5.3256 4.858 4.858 4.904 4.786 4.904 492,030 4.8544 -0.74%
2018-10-30 0 5.370 5.250 5.370 5.250 5.450 352,000 1,887,100 5.3611 4.895 4.786 4.895 4.786 4.968 386,164 4.8868 0.19%
2018-10-29 0 5.360 5.350 5.360 5.350 5.430 146,000 789,740 5.4092 4.886 4.877 4.886 4.877 4.950 160,170 4.9306 -2.01%
2018-10-26 0 5.470 5.420 5.470 5.270 5.500 742,000 4,025,520 5.4252 4.986 4.940 4.986 4.804 5.013 814,016 4.9453 4.19%
2018-10-25 0 5.250 5.190 5.250 5.150 5.270 332,600 1,730,034 5.2015 4.786 4.731 4.786 4.694 4.804 364,881 4.7414 -1.50%
2018-10-24 0 5.330 5.330 5.380 5.320 5.400 220,400 1,182,408 5.3648 4.858 4.858 4.904 4.849 4.922 241,791 4.8902 -0.56%
2018-10-23 0 5.360 5.320 5.360 5.320 5.470 440,400 2,377,112 5.3976 4.886 4.849 4.886 4.849 4.986 483,144 4.9201 -3.77%
2018-10-22 0 5.570 5.500 5.570 5.210 5.570 458,400 2,500,072 5.4539 5.077 5.013 5.077 4.749 5.077 502,891 4.9714 7.12%
2018-10-19 0 5.200 5.150 5.210 5.130 5.300 548,000 2,851,540 5.2035 4.740 4.694 4.749 4.676 4.831 601,187 4.7432 -0.38%
2018-10-18 0 5.220 5.210 5.220 5.210 5.460 376,000 1,996,460 5.3097 4.758 4.749 4.758 4.749 4.977 412,493 4.8400 -3.51%
2018-10-16 0 5.410 5.400 5.420 5.330 5.520 520,000 2,823,840 5.4305 4.931 4.922 4.940 4.858 5.032 570,469 4.9500 -0.18%
2018-10-15 0 5.420 5.380 5.420 5.360 5.530 279,800 1,519,438 5.4304 4.940 4.904 4.940 4.886 5.041 306,956 4.9500 -1.99%
2018-10-12 0 5.530 5.480 5.530 5.450 5.540 234,600 1,290,566 5.5011 5.041 4.995 5.041 4.968 5.050 257,369 5.0144 0.91%
2018-10-11 0 5.480 5.480 5.530 5.430 5.660 758,000 4,192,200 5.5306 4.995 4.995 5.041 4.950 5.159 831,569 5.0413 -5.19%
2018-10-10 0 5.780 5.780 5.800 5.780 6.000 356,602 2,087,799 5.8547 5.269 5.269 5.287 5.269 5.469 391,212 5.3367 -2.86%
2018-10-09 0 5.950 5.940 5.980 5.870 6.190 307,148 1,831,627 5.9633 5.424 5.414 5.451 5.351 5.642 336,959 5.4358 -0.67%
2018-10-08 0 5.990 5.950 5.990 5.960 6.130 292,000 1,760,720 6.0299 5.460 5.424 5.460 5.433 5.588 320,340 5.4964 -2.60%
2018-10-05 0 6.150 6.120 6.150 6.010 6.180 146,000 892,960 6.1162 5.606 5.579 5.606 5.478 5.633 160,170 5.5751 -1.76%
2018-10-04 0 6.260 6.200 6.260 6.120 6.380 200,000 1,246,620 6.2331 5.706 5.651 5.706 5.579 5.816 219,411 5.6817 -1.42%
2018-10-03 0 6.350 6.280 6.350 6.280 6.460 218,000 1,380,900 6.3344 5.788 5.724 5.788 5.724 5.888 239,158 5.7740 -0.63%
2018-10-02 0 6.390 6.360 6.400 6.330 6.530 319,600 2,046,408 6.4030 5.825 5.797 5.834 5.770 5.952 350,619 5.8366 -1.69%
2018-09-28 0 6.500 6.500 6.520 6.410 6.600 386,000 2,515,640 6.5172 5.925 5.925 5.943 5.843 6.016 423,464 5.9406 0.00%
2018-09-27 0 6.500 6.450 6.510 6.330 6.540 542,000 3,486,160 6.4320 5.925 5.879 5.934 5.770 5.961 594,605 5.8630 2.04%
2018-09-26 0 6.370 6.360 6.400 6.230 6.450 867,200 5,496,192 6.3379 5.806 5.797 5.834 5.679 5.879 951,367 5.7772 1.76%
2018-09-24 0 6.260 6.260 6.290 6.230 6.500 281,600 1,774,684 6.3021 5.706 5.706 5.734 5.679 5.925 308,931 5.7446 -2.19%
2018-09-21 0 6.400 6.390 6.450 5.960 6.500 1,314,378 8,364,780 6.3641 5.834 5.825 5.879 5.433 5.925 1,441,947 5.8010 7.56%
2018-09-20 0 5.950 5.930 5.950 5.890 5.980 242,000 1,439,400 5.9479 5.424 5.405 5.424 5.369 5.451 265,488 5.4217 0.34%
2018-09-19 0 5.930 5.870 5.930 5.720 5.960 694,000 4,075,820 5.8729 5.405 5.351 5.405 5.214 5.433 761,357 5.3534 2.60%
2018-09-18 0 5.780 5.750 5.780 5.680 5.850 712,000 4,098,080 5.7557 5.269 5.241 5.269 5.177 5.332 781,104 5.2465 -0.17%
2018-09-17 0 5.790 5.760 5.800 5.720 5.920 172,000 994,480 5.7819 5.278 5.250 5.287 5.214 5.396 188,694 5.2703 -1.86%
2018-09-14 0 5.900 5.850 5.900 5.830 6.050 862,000 5,120,580 5.9403 5.378 5.332 5.378 5.314 5.515 945,663 5.4148 -0.34%
2018-09-13 0 5.920 5.900 5.920 5.780 5.950 744,600 4,369,264 5.8679 5.396 5.378 5.396 5.269 5.424 816,868 5.3488 2.07%
2018-09-12 0 5.800 5.770 5.800 5.700 5.870 742,680 4,309,903 5.8032 5.287 5.260 5.287 5.196 5.351 814,762 5.2898 0.87%
2018-09-11 0 5.750 5.750 5.760 5.670 5.900 867,200 4,982,328 5.7453 5.241 5.241 5.250 5.168 5.378 951,367 5.2370 -2.87%
2018-09-10 0 5.920 5.870 5.920 5.870 6.070 660,600 3,934,020 5.9552 5.396 5.351 5.396 5.351 5.533 724,715 5.4284 -1.33%
2018-09-07 0 6.000 6.000 6.010 5.970 6.210 890,600 5,380,444 6.0414 5.469 5.469 5.478 5.442 5.661 977,038 5.5069 -2.12%
2018-09-06 0 6.130 6.100 6.140 6.040 6.240 594,000 3,646,950 6.1396 5.588 5.560 5.597 5.506 5.688 651,651 5.5965 -0.49%
2018-09-05 0 6.160 6.120 6.160 6.100 6.400 1,018,000 6,353,520 6.2412 5.615 5.579 5.615 5.560 5.834 1,116,803 5.6890 -3.60%
2018-09-04 0 6.390 6.370 6.410 6.200 6.430 1,674,400 10,645,972 6.3581 5.825 5.806 5.843 5.651 5.861 1,836,911 5.7956 2.73%
2018-09-03 0 6.220 6.220 6.230 6.200 6.650 935,000 5,901,570 6.3118 5.670 5.670 5.679 5.651 6.062 1,025,748 5.7534 -5.04%
2018-08-31 0 6.550 6.550 6.600 6.550 6.680 1,014,000 6,704,240 6.6117 5.971 5.971 6.016 5.971 6.089 1,112,415 6.0267 -2.96%
2018-08-30 0 6.750 6.750 6.770 6.740 6.920 887,200 6,033,456 6.8006 6.153 6.153 6.171 6.144 6.308 973,308 6.1989 -2.74%
2018-08-29 0 6.940 6.930 6.950 6.880 7.020 502,000 3,495,260 6.9627 6.326 6.317 6.335 6.271 6.399 550,722 6.3467 0.58%
2018-08-28 0 6.900 6.880 6.900 6.870 7.140 1,080,000 7,519,880 6.9629 6.290 6.271 6.290 6.262 6.508 1,184,821 6.3468 -3.23%
2018-08-27 0 7.130 7.120 7.130 7.080 7.210 690,200 4,910,720 7.1149 6.499 6.490 6.499 6.454 6.572 757,188 6.4855 -0.42%
2018-08-24 0 7.160 7.150 7.160 7.080 7.290 776,000 5,570,420 7.1784 6.527 6.517 6.527 6.454 6.645 851,316 6.5433 -5.04%
2018-08-23 0 7.540 7.500 7.540 7.440 7.720 304,000 2,285,100 7.5168 6.873 6.836 6.873 6.782 7.037 333,505 6.8518 -1.44%
2018-08-22 0 7.650 7.590 7.650 7.450 7.650 266,600 2,025,538 7.5977 6.973 6.919 6.973 6.791 6.973 292,475 6.9255 2.55%
2018-08-21 0 7.460 7.460 7.480 7.250 7.500 360,200 2,652,194 7.3631 6.800 6.800 6.818 6.609 6.836 395,160 6.7117 2.47%
2018-08-20 0 7.280 7.250 7.280 7.190 7.310 217,000 1,570,530 7.2375 6.636 6.609 6.636 6.554 6.663 238,061 6.5972 -0.14%
2018-08-17 0 7.290 7.240 7.290 7.200 7.320 284,600 2,063,970 7.2522 6.645 6.599 6.645 6.563 6.672 312,222 6.6106 -0.41%
2018-08-16 0 7.320 7.260 7.320 7.240 7.350 403,200 2,939,800 7.2912 6.672 6.618 6.672 6.599 6.700 442,333 6.6461 -1.21%
2018-08-15 0 7.410 7.400 7.410 7.380 7.740 506,000 3,800,620 7.5111 6.754 6.745 6.754 6.727 7.055 555,110 6.8466 -3.64%
2018-08-14 0 7.690 7.630 7.690 7.610 7.900 262,200 2,005,548 7.6489 7.010 6.955 7.010 6.937 7.201 287,648 6.9722 -1.16%
2018-08-13 0 7.780 7.710 7.780 7.680 7.880 287,200 2,228,840 7.7606 7.092 7.028 7.092 7.001 7.183 315,075 7.0740 -0.77%
2018-08-10 0 7.840 7.800 7.840 7.800 7.890 164,000 1,286,760 7.8461 7.146 7.110 7.146 7.110 7.192 179,917 7.1520 0.13%
2018-08-09 0 7.830 7.800 7.830 7.700 7.870 324,000 2,526,640 7.7983 7.137 7.110 7.137 7.019 7.174 355,446 7.1084 1.56%
2018-08-08 0 7.710 7.690 7.710 7.680 7.730 126,000 970,940 7.7059 7.028 7.010 7.028 7.001 7.046 138,229 7.0241 0.26%
2018-08-07 0 7.690 7.670 7.690 7.530 7.710 258,000 1,973,840 7.6505 7.010 6.991 7.010 6.864 7.028 283,041 6.9737 -0.52%
2018-08-06 0 7.730 7.670 7.730 7.680 7.820 190,000 1,470,400 7.7389 7.046 6.991 7.046 7.001 7.128 208,441 7.0543 0.00%
2018-08-03 0 7.730 7.700 7.730 7.700 7.750 171,000 1,320,760 7.7237 7.046 7.019 7.046 7.019 7.064 187,597 7.0404 -1.40%
2018-08-02 0 7.840 7.790 7.840 7.730 7.890 574,100 4,478,313 7.8006 7.146 7.101 7.146 7.046 7.192 629,820 7.1105 -2.00%
2018-08-01 0 8.000 7.920 8.000 7.950 8.130 312,000 2,519,100 8.0740 7.292 7.219 7.292 7.247 7.411 342,282 7.3597 -1.72%
2018-07-31 0 8.140 8.090 8.140 8.080 8.150 274,000 2,221,940 8.1093 7.420 7.374 7.420 7.365 7.429 300,593 7.3918 0.25%
2018-07-30 0 8.120 8.100 8.130 7.930 8.250 315,000 2,557,170 8.1180 7.402 7.383 7.411 7.228 7.520 345,573 7.3998 0.00%
2018-07-27 0 8.120 8.080 8.120 7.950 8.120 276,000 2,226,700 8.0678 7.402 7.365 7.402 7.247 7.402 302,788 7.3540 0.25%
2018-07-26 0 8.100 8.000 8.100 7.980 8.160 242,000 1,956,160 8.0833 7.383 7.292 7.383 7.274 7.438 265,488 7.3682 -1.10%
2018-07-25 0 8.190 8.150 8.190 8.150 8.320 542,600 4,462,570 8.2244 7.465 7.429 7.465 7.429 7.584 595,263 7.4968 -0.61%
2018-07-24 0 8.240 8.190 8.240 8.080 8.280 702,200 5,741,854 8.1769 7.511 7.465 7.511 7.365 7.547 770,353 7.4535 0.61%
2018-07-23 0 8.190 8.080 8.190 8.040 8.200 352,000 2,864,920 8.1390 7.465 7.365 7.465 7.329 7.475 386,164 7.4189 0.74%
2018-07-20 0 8.130 8.090 8.130 8.010 8.170 188,000 1,521,800 8.0947 7.411 7.374 7.411 7.301 7.447 206,247 7.3785 -0.97%
2018-07-19 0 8.210 8.170 8.210 8.160 8.370 342,600 2,831,392 8.2644 7.484 7.447 7.484 7.438 7.630 375,851 7.5333 -0.48%
2018-07-18 0 8.250 8.230 8.250 8.220 8.320 136,000 1,124,920 8.2715 7.520 7.502 7.520 7.493 7.584 149,200 7.5397 -0.60%
2018-07-17 0 8.300 8.270 8.300 8.190 8.370 312,000 2,582,140 8.2761 7.566 7.538 7.566 7.465 7.630 342,282 7.5439 0.73%
2018-07-16 0 8.240 8.220 8.240 8.160 8.350 350,000 2,882,620 8.2361 7.511 7.493 7.511 7.438 7.611 383,970 7.5074 -0.24%
2018-07-13 0 8.260 8.200 8.270 8.150 8.290 230,000 1,891,940 8.2258 7.529 7.475 7.538 7.429 7.557 252,323 7.4981 1.35%
2018-07-12 0 8.150 8.080 8.150 8.060 8.480 976,000 8,049,960 8.2479 7.429 7.365 7.429 7.347 7.730 1,070,727 7.5182 -2.04%
2018-07-11 0 8.320 8.260 8.380 7.780 8.360 984,000 8,024,940 8.1554 7.584 7.529 7.639 7.092 7.620 1,079,503 7.4339 4.92%
2018-07-10 0 7.930 7.920 7.930 7.860 8.080 464,000 3,682,580 7.9366 7.228 7.219 7.228 7.165 7.365 509,034 7.2344 0.51%
2018-07-09 0 7.890 7.810 7.930 7.730 7.940 557,000 4,363,170 7.8333 7.192 7.119 7.228 7.046 7.238 611,060 7.1403 1.41%
2018-07-06 0 7.780 7.780 7.790 7.650 7.870 292,000 2,266,800 7.7630 7.092 7.092 7.101 6.973 7.174 320,340 7.0762 -0.89%
2018-07-05 0 7.850 7.820 7.890 7.750 8.000 290,000 2,270,360 7.8288 7.156 7.128 7.192 7.064 7.292 318,146 7.1362 -1.88%
2018-07-04 0 8.000 7.930 8.000 7.920 8.030 218,000 1,731,700 7.9436 7.292 7.228 7.292 7.219 7.320 239,158 7.2408 -0.99%
2018-07-03 0 8.080 8.080 8.090 7.810 8.080 1,000,000 7,932,580 7.9326 7.365 7.365 7.374 7.119 7.365 1,097,056 7.2308 -0.25%
2018-06-29 0 8.100 8.090 8.140 7.740 8.160 727,000 5,812,270 7.9949 7.383 7.374 7.420 7.055 7.438 797,560 7.2876 4.65%
2018-06-28 0 7.740 7.740 7.760 7.730 8.010 1,041,600 8,159,200 7.8333 7.055 7.055 7.073 7.046 7.301 1,142,694 7.1403 -3.73%
2018-06-27 0 8.040 8.000 8.080 8.000 8.480 597,000 4,869,500 8.1566 7.329 7.292 7.365 7.292 7.730 654,943 7.4350 -3.37%
2018-06-26 0 8.320 8.300 8.320 8.200 8.460 490,000 4,066,600 8.2992 7.584 7.566 7.584 7.475 7.712 537,558 7.5650 -1.89%
2018-06-25 0 8.480 8.450 8.490 8.440 8.670 392,600 3,362,132 8.5638 7.730 7.702 7.739 7.693 7.903 430,704 7.8061 -0.82%
2018-06-22 0 8.550 8.550 8.600 8.420 8.690 814,000 7,002,660 8.6028 7.794 7.794 7.839 7.675 7.921 893,004 7.8417 -1.04%
2018-06-21 0 8.640 8.600 8.640 8.560 9.000 462,000 3,996,600 8.6506 7.876 7.839 7.876 7.803 8.204 506,840 7.8853 0.58%
2018-06-20 0 8.590 8.590 8.600 8.300 8.620 492,600 4,187,070 8.4999 7.830 7.830 7.839 7.566 7.857 540,410 7.7480 0.35%
2018-06-19 0 8.560 8.550 8.570 8.550 8.950 934,000 8,049,300 8.6181 7.803 7.794 7.812 7.794 8.158 1,024,651 7.8557 -4.36%
2018-06-15 0 8.950 8.830 8.950 8.560 8.950 1,030,000 9,048,640 8.7851 8.158 8.049 8.158 7.803 8.158 1,129,968 8.0079 1.24%
2018-06-14 0 8.840 8.800 8.840 8.800 8.950 512,800 4,530,536 8.8349 8.058 8.021 8.058 8.021 8.158 562,570 8.0533 -1.23%
2018-06-13 0 8.950 8.910 8.950 8.890 9.140 298,000 2,672,300 8.9674 8.158 8.122 8.158 8.104 8.331 326,923 8.1741 -2.19%
2018-06-12 0 9.150 9.110 9.150 9.030 9.150 186,800 1,697,370 9.0866 8.341 8.304 8.341 8.231 8.341 204,930 8.2827 0.11%
2018-06-11 0 9.140 9.080 9.140 9.000 9.190 311,200 2,831,040 9.0972 8.331 8.277 8.331 8.204 8.377 341,404 8.2923 1.56%
2018-06-08 0 9.000 8.970 9.000 8.960 9.060 364,000 3,278,880 9.0079 8.204 8.176 8.204 8.167 8.258 399,328 8.2110 -0.99%
2018-06-07 0 9.090 9.090 9.100 9.050 9.250 462,740 4,226,680 9.1340 8.286 8.286 8.295 8.249 8.432 507,652 8.3259 -0.76%
2018-06-06 0 9.160 9.140 9.160 9.090 9.190 291,000 2,660,980 9.1443 8.350 8.331 8.350 8.286 8.377 319,243 8.3353 -0.54%
2018-06-05 0 9.210 9.200 9.230 8.930 9.230 600,000 5,463,540 9.1059 8.395 8.386 8.413 8.140 8.413 658,234 8.3003 3.14%
2018-06-04 0 8.930 8.930 8.970 8.900 9.040 408,600 3,652,940 8.9401 8.140 8.140 8.176 8.113 8.240 448,257 8.1492 -0.11%
2018-06-01 0 8.940 8.940 8.950 8.920 9.060 198,000 1,776,720 8.9733 8.149 8.149 8.158 8.131 8.258 217,217 8.1795 -1.32%
2018-05-31 0 9.060 9.060 9.130 9.000 9.160 712,548 6,466,067 9.0746 8.258 8.258 8.322 8.204 8.350 781,705 8.2717 0.55%
2018-05-30 0 9.010 8.980 9.020 8.860 9.110 1,416,000 12,646,560 8.9312 8.213 8.186 8.222 8.076 8.304 1,553,432 8.1410 -1.96%
2018-05-29 0 9.190 9.180 9.190 9.170 9.520 1,659,000 15,386,750 9.2747 8.377 8.368 8.377 8.359 8.678 1,820,016 8.4542 -3.67%
2018-05-28 0 9.540 9.520 9.540 9.520 9.730 1,150,000 11,065,260 9.6220 8.696 8.678 8.696 8.678 8.869 1,261,615 8.7707 -2.25%
2018-05-25 0 9.760 9.750 9.760 9.750 9.840 1,012,000 9,906,520 9.7891 8.897 8.887 8.897 8.887 8.969 1,110,221 8.9230 0.00%
2018-05-24 0 9.760 9.740 9.760 9.710 9.840 511,000 4,980,960 9.7475 8.897 8.878 8.897 8.851 8.969 560,596 8.8851 0.10%
2018-05-23 0 9.750 9.750 9.760 9.720 9.910 614,200 6,033,426 9.8232 8.887 8.887 8.897 8.860 9.033 673,812 8.9542 -1.12%
2018-05-21 0 9.860 9.850 9.860 9.800 9.970 851,000 8,424,680 9.8997 8.988 8.979 8.988 8.933 9.088 933,595 9.0239 0.82%
2018-05-18 0 9.780 9.780 9.800 9.680 9.790 1,160,600 11,274,444 9.7143 8.915 8.915 8.933 8.824 8.924 1,273,244 8.8549 0.10%
2018-05-17 0 9.770 9.770 9.790 9.760 9.860 548,600 5,372,020 9.7922 8.906 8.906 8.924 8.897 8.988 601,845 8.9259 -0.51%
2018-05-16 0 9.820 9.800 9.820 9.800 9.960 589,774 5,813,238 9.8567 8.951 8.933 8.951 8.933 9.079 647,015 8.9847 -0.91%
2018-05-15 0 9.910 9.910 9.920 9.870 10.00 478,000 4,735,420 9.9067 9.033 9.033 9.042 8.997 9.115 524,393 9.0303 -1.49%
2018-05-14 0 10.06 10.02 10.12 9.990 10.26 482,000 4,863,820 10.091 9.170 9.134 9.225 9.106 9.352 528,781 9.1982 -0.59%
2018-05-11 0 10.12 10.10 10.12 10.12 10.26 664,000 6,762,120 10.184 9.225 9.206 9.225 9.225 9.352 728,445 9.2829 -0.39%
2018-05-10 0 10.16 10.12 10.16 9.860 10.18 1,068,000 10,730,400 10.047 9.261 9.225 9.261 8.988 9.279 1,171,656 9.1583 3.04%
2018-05-09 0 9.860 9.850 9.860 9.800 9.950 524,000 5,171,280 9.8689 8.988 8.979 8.988 8.933 9.070 574,858 8.9958 -0.90%
2018-05-08 0 9.950 9.900 9.950 9.800 9.980 652,000 6,475,940 9.9324 9.070 9.024 9.070 8.933 9.097 715,281 9.0537 1.63%
2018-05-07 0 9.790 9.780 9.790 9.680 10.20 1,855,900 18,176,560 9.7939 8.924 8.915 8.924 8.824 9.298 2,036,027 8.9275 -3.45%
2018-05-04 0 10.14 10.08 10.14 10.04 10.18 238,200 2,406,716 10.104 9.243 9.188 9.243 9.152 9.279 261,319 9.2099 -0.39%
2018-05-03 0 10.18 10.10 10.18 9.980 10.24 642,000 6,467,100 10.073 9.279 9.206 9.279 9.097 9.334 704,310 9.1822 0.00%
2018-05-02 0 10.18 10.18 10.20 10.18 10.32 584,600 5,994,020 10.253 9.279 9.279 9.298 9.279 9.407 641,339 9.3461 -0.78%
2018-04-30 0 10.26 10.22 10.26 10.12 10.28 448,000 4,571,348 10.204 9.352 9.316 9.352 9.225 9.371 491,481 9.3012 0.00%
2018-04-27 0 10.26 10.24 10.28 10.10 10.26 210,200 2,141,424 10.188 9.352 9.334 9.371 9.206 9.352 230,601 9.2863 0.98%
2018-04-26 0 10.16 10.14 10.16 10.04 10.22 809,000 8,170,168 10.099 9.261 9.243 9.261 9.152 9.316 887,519 9.2056 -0.59%
2018-04-25 0 10.22 10.20 10.22 10.16 10.28 442,800 4,521,100 10.210 9.316 9.298 9.316 9.261 9.371 485,777 9.3070 -0.78%
2018-04-24 0 10.30 10.28 10.30 10.20 10.32 476,000 4,889,040 10.271 9.389 9.371 9.389 9.298 9.407 522,199 9.3624 -0.19%
2018-04-23 0 10.32 10.32 10.34 10.20 10.40 478,200 4,907,260 10.262 9.407 9.407 9.425 9.298 9.480 524,612 9.3541 -0.77%
2018-04-20 0 10.40 10.40 10.46 10.38 10.62 486,000 5,105,160 10.504 9.480 9.480 9.535 9.462 9.680 533,169 9.5751 -1.52%
2018-04-19 0 10.56 10.54 10.56 10.40 10.66 656,200 6,894,740 10.507 9.626 9.608 9.626 9.480 9.717 719,888 9.5775 1.54%
2018-04-18 0 10.40 10.40 10.42 10.30 10.72 856,000 8,930,360 10.433 9.480 9.480 9.498 9.389 9.772 939,080 9.5097 -1.33%
2018-04-17 0 10.54 10.52 10.54 10.52 10.78 687,200 7,308,140 10.635 9.608 9.589 9.608 9.589 9.826 753,897 9.6938 -1.13%
2018-04-16 0 10.66 10.66 10.70 10.60 11.14 1,070,000 11,492,480 10.741 9.717 9.717 9.753 9.662 10.15 1,173,850 9.7904 -3.44%
2018-04-13 0 11.04 11.04 11.06 10.78 11.20 1,734,000 19,065,920 10.995 10.06 10.06 10.08 9.826 10.21 1,902,296 10.023 3.37%
2018-04-12 0 10.68 10.66 10.68 10.64 10.90 1,646,000 17,710,080 10.759 9.735 9.717 9.735 9.699 9.936 1,805,755 9.8076 -0.19%
2018-04-11 0 10.70 10.70 10.72 10.50 10.78 1,319,000 14,009,220 10.621 9.753 9.753 9.772 9.571 9.826 1,447,017 9.6814 0.56%
2018-04-10 0 10.64 10.62 10.66 10.54 10.80 927,200 9,885,832 10.662 9.699 9.680 9.717 9.608 9.845 1,017,191 9.7188 -0.56%
2018-04-09 0 10.70 10.68 10.70 10.50 10.80 709,800 7,584,704 10.686 9.753 9.735 9.753 9.571 9.845 778,691 9.7403 0.56%
2018-04-06 0 10.64 10.62 10.64 10.60 10.80 600,800 6,411,616 10.672 9.699 9.680 9.699 9.662 9.845 659,111 9.7277 -0.37%
2018-04-04 0 10.68 10.68 10.72 10.68 11.20 760,000 8,274,760 10.888 9.735 9.735 9.772 9.735 10.21 833,763 9.9246 -1.66%
2018-04-03 0 10.86 10.80 10.86 10.60 11.20 1,518,200 16,470,020 10.848 9.899 9.845 9.899 9.662 10.21 1,665,551 9.8886 -1.27%
2018-03-29 0 11.00 11.00 11.02 10.46 11.06 1,596,000 17,056,560 10.687 10.03 10.03 10.05 9.535 10.08 1,750,902 9.7416 3.19%
2018-03-28 0 10.66 10.64 10.68 10.58 11.10 994,000 10,671,560 10.736 9.717 9.699 9.735 9.644 10.12 1,090,474 9.7862 -2.91%
2018-03-27 0 10.98 10.94 10.98 10.74 11.22 2,574,000 28,390,280 11.030 10.01 9.972 10.01 9.790 10.23 2,823,823 10.054 3.98%
2018-03-26 0 10.56 10.54 10.56 10.46 10.80 1,181,200 12,498,508 10.581 9.626 9.608 9.626 9.535 9.845 1,295,843 9.6451 -0.75%
2018-03-23 0 10.64 10.62 10.66 10.32 10.82 1,312,400 13,886,772 10.581 9.699 9.680 9.717 9.407 9.863 1,439,777 9.6451 -3.10%
2018-03-22 0 10.98 10.96 10.98 10.94 11.28 1,292,800 14,267,620 11.036 10.01 9.990 10.01 9.972 10.28 1,418,274 10.060 -1.79%
2018-03-21 0 11.18 11.16 11.18 11.06 11.90 2,396,000 27,330,680 11.407 10.19 10.17 10.19 10.08 10.85 2,628,547 10.398 -1.24%
2018-03-20 0 11.32 11.30 11.32 11.26 11.44 581,800 6,591,968 11.330 10.32 10.30 10.32 10.26 10.43 638,267 10.328 -0.35%
2018-03-19 0 11.36 11.34 11.40 11.28 11.56 593,822 6,787,864 11.431 10.35 10.34 10.39 10.28 10.54 651,456 10.420 0.89%
2018-03-16 0 11.26 11.26 11.30 11.22 11.86 2,321,000 26,385,086 11.368 10.26 10.26 10.30 10.23 10.81 2,546,268 10.362 -4.25%
2018-03-15 0 11.76 11.76 11.78 11.58 12.00 685,000 8,074,300 11.787 10.72 10.72 10.74 10.56 10.94 751,484 10.744 -2.00%
2018-03-14 0 12.00 11.98 12.00 11.54 12.00 1,907,800 22,692,576 11.895 10.94 10.92 10.94 10.52 10.94 2,092,964 10.842 3.63%
2018-03-13 0 11.58 11.56 11.58 11.54 11.72 288,000 3,343,200 11.608 10.56 10.54 10.56 10.52 10.68 315,952 10.581 -0.52%
2018-03-12 0 11.64 11.60 11.64 11.54 11.76 650,000 7,560,000 11.631 10.61 10.57 10.61 10.52 10.72 713,087 10.602 0.00%
2018-03-09 0 11.64 11.62 11.64 11.38 11.64 652,000 7,538,280 11.562 10.61 10.59 10.61 10.37 10.61 715,281 10.539 1.39%
2018-03-08 0 11.48 11.48 11.50 11.42 11.74 420,500 4,846,900 11.527 10.46 10.46 10.48 10.41 10.70 461,312 10.507 -0.52%
2018-03-07 0 11.54 11.54 11.60 11.46 11.80 1,312,000 15,315,800 11.674 10.52 10.52 10.57 10.45 10.76 1,439,338 10.641 -0.69%
2018-03-06 0 11.62 11.60 11.64 11.16 11.76 2,234,000 25,918,360 11.602 10.59 10.57 10.61 10.17 10.72 2,450,824 10.575 5.06%
2018-03-05 0 11.06 11.06 11.10 10.92 11.30 438,800 4,895,984 11.158 10.08 10.08 10.12 9.954 10.30 481,388 10.171 -2.30%
2018-03-02 0 11.32 11.30 11.34 11.08 11.50 641,200 7,226,192 11.270 10.32 10.30 10.34 10.10 10.48 703,433 10.273 0.53%
2018-03-01 0 11.26 11.26 11.28 11.20 11.36 418,608 4,719,707 11.275 10.26 10.26 10.28 10.21 10.35 459,237 10.277 0.54%
2018-02-28 0 11.20 11.20 11.26 11.16 11.52 1,339,000 15,091,732 11.271 10.21 10.21 10.26 10.17 10.50 1,468,958 10.274 -2.44%
2018-02-27 0 11.48 11.44 11.48 11.16 11.78 1,756,000 20,170,480 11.487 10.46 10.43 10.46 10.17 10.74 1,926,431 10.470 1.95%
2018-02-26 0 11.26 11.24 11.26 11.20 11.42 739,000 8,318,220 11.256 10.26 10.25 10.26 10.21 10.41 810,725 10.260 -1.23%
2018-02-23 0 11.40 11.40 11.42 11.22 11.46 684,000 7,763,320 11.350 10.39 10.39 10.41 10.23 10.45 750,387 10.346 1.06%
2018-02-22 0 11.28 11.24 11.28 10.98 11.40 762,000 8,573,380 11.251 10.28 10.25 10.28 10.01 10.39 835,957 10.256 0.53%
2018-02-21 0 11.22 11.20 11.22 10.92 11.28 694,000 7,736,760 11.148 10.23 10.21 10.23 9.954 10.28 761,357 10.162 2.75%
2018-02-20 0 10.92 10.92 11.02 10.76 11.12 450,000 4,942,360 10.983 9.954 9.954 10.05 9.808 10.14 493,675 10.011 0.00%
2018-02-15 0 10.92 10.90 10.92 10.62 10.92 794,000 8,595,080 10.825 9.954 9.936 9.954 9.680 9.954 871,063 9.8673 2.82%
2018-02-14 0 10.62 10.62 10.68 10.40 10.70 496,000 5,262,440 10.610 9.680 9.680 9.735 9.480 9.753 544,140 9.6711 0.38%
2018-02-13 0 10.58 10.56 10.58 10.56 10.80 873,200 9,315,280 10.668 9.644 9.626 9.644 9.626 9.845 957,950 9.7242 -0.19%
2018-02-12 0 10.60 10.56 10.60 10.14 10.92 870,000 9,280,280 10.667 9.662 9.626 9.662 9.243 9.954 954,439 9.7233 2.32%
2018-02-09 0 10.36 10.32 10.36 10.12 10.80 1,970,600 20,387,916 10.346 9.443 9.407 9.443 9.225 9.845 2,161,859 9.4307 -5.65%
2018-02-08 0 10.98 10.96 11.00 10.82 11.06 740,000 8,118,200 10.971 10.01 9.990 10.03 9.863 10.08 811,822 10.0000 1.10%
2018-02-07 0 10.86 10.84 10.88 10.80 11.38 1,570,700 17,407,438 11.083 9.899 9.881 9.917 9.845 10.37 1,723,146 10.102 -1.63%
2018-02-06 0 11.04 11.00 11.04 11.00 11.68 2,593,700 29,008,482 11.184 10.06 10.03 10.06 10.03 10.65 2,845,435 10.195 -7.23%
2018-02-05 0 11.90 11.84 11.90 11.68 12.00 1,198,000 14,141,600 11.804 10.85 10.79 10.85 10.65 10.94 1,314,273 10.760 -1.98%
2018-02-02 0 12.14 12.12 12.14 12.00 12.22 636,000 7,714,240 12.129 11.07 11.05 11.07 10.94 11.14 697,728 11.056 -0.16%
2018-02-01 0 12.16 12.16 12.20 12.10 12.40 1,010,000 12,312,480 12.191 11.08 11.08 11.12 11.03 11.30 1,108,027 11.112 -1.94%
2018-01-31 0 12.40 12.40 12.42 12.26 12.48 866,000 10,700,680 12.356 11.30 11.30 11.32 11.18 11.38 950,051 11.263 -1.59%
2018-01-30 0 12.60 12.56 12.60 12.50 12.90 1,344,600 16,980,332 12.629 11.49 11.45 11.49 11.39 11.76 1,475,102 11.511 -2.02%
2018-01-29 0 12.86 12.82 12.86 12.80 13.20 1,578,400 20,387,480 12.917 11.72 11.69 11.72 11.67 12.03 1,731,594 11.774 -1.83%
2018-01-26 0 13.10 13.08 13.10 12.88 13.36 5,556,600 73,001,420 13.138 11.94 11.92 11.94 11.74 12.18 6,095,903 11.975 3.80%
2018-01-25 0 12.62 12.62 12.68 12.14 12.96 4,311,800 54,490,568 12.638 11.50 11.50 11.56 11.07 11.81 4,730,287 11.520 3.44%
2018-01-24 0 12.20 12.12 12.20 12.08 12.22 1,071,600 13,033,156 12.162 11.12 11.05 11.12 11.01 11.14 1,175,606 11.086 0.16%
2018-01-23 0 12.18 12.16 12.18 12.08 12.36 1,332,200 16,232,528 12.185 11.10 11.08 11.10 11.01 11.27 1,461,498 11.107 0.00%
2018-01-22 0 12.18 12.18 12.22 12.12 12.48 1,243,800 15,296,416 12.298 11.10 11.10 11.14 11.05 11.38 1,364,519 11.210 -1.46%
2018-01-19 0 12.36 12.34 12.36 12.34 12.66 1,745,600 21,799,348 12.488 11.27 11.25 11.27 11.25 11.54 1,915,022 11.383 0.32%
2018-01-18 0 12.32 12.32 12.36 12.20 12.64 1,146,000 14,283,440 12.464 11.23 11.23 11.27 11.12 11.52 1,257,227 11.361 -1.44%
2018-01-17 0 12.50 12.48 12.50 12.04 12.50 1,346,800 16,562,972 12.298 11.39 11.38 11.39 10.97 11.39 1,477,515 11.210 2.97%
2018-01-16 0 12.14 12.10 12.16 12.10 12.26 446,000 5,426,360 12.167 11.07 11.03 11.08 11.03 11.18 489,287 11.090 0.17%
2018-01-15 0 12.12 12.10 12.14 12.00 12.40 746,000 9,086,000 12.180 11.05 11.03 11.07 10.94 11.30 818,404 11.102 -1.78%
2018-01-12 0 12.34 12.32 12.34 12.12 12.40 653,800 8,027,652 12.278 11.25 11.23 11.25 11.05 11.30 717,255 11.192 1.15%
2018-01-11 0 12.20 12.20 12.24 12.00 12.24 558,600 6,773,144 12.125 11.12 11.12 11.16 10.94 11.16 612,816 11.052 -0.33%
2018-01-10 0 12.24 12.22 12.24 12.20 12.40 1,135,000 13,974,508 12.312 11.16 11.14 11.16 11.12 11.30 1,245,159 11.223 -0.33%
2018-01-09 0 12.28 12.22 12.28 12.20 12.50 1,291,000 15,879,620 12.300 11.19 11.14 11.19 11.12 11.39 1,416,300 11.212 -1.76%
2018-01-08 0 12.50 12.48 12.56 12.24 12.62 1,352,198 16,889,515 12.490 11.39 11.38 11.45 11.16 11.50 1,483,437 11.385 0.97%
2018-01-05 0 12.38 12.36 12.38 12.26 12.54 762,000 9,425,700 12.370 11.28 11.27 11.28 11.18 11.43 835,957 11.275 -0.48%
2018-01-04 0 12.44 12.44 12.46 12.32 12.60 608,500 7,574,324 12.448 11.34 11.34 11.36 11.23 11.49 667,559 11.346 -0.80%
2018-01-03 0 12.54 12.46 12.54 12.18 12.74 1,754,200 21,966,184 12.522 11.43 11.36 11.43 11.10 11.61 1,924,456 11.414 2.62%
2018-01-02 0 12.22 12.22 12.26 12.16 12.32 808,800 9,921,104 12.266 11.14 11.14 11.18 11.08 11.23 887,299 11.181 0.33%
2017-12-29 0 12.18 12.18 12.22 12.10 12.38 638,200 7,813,204 12.243 11.10 11.10 11.14 11.03 11.28 700,141 11.159 -0.49%
2017-12-28 0 12.24 12.24 12.26 12.06 12.28 682,000 8,304,880 12.177 11.16 11.16 11.18 10.99 11.19 748,192 11.100 1.16%
2017-12-27 0 12.10 12.06 12.10 12.00 12.36 842,200 10,263,968 12.187 11.03 10.99 11.03 10.94 11.27 923,941 11.109 -0.49%
2017-12-22 0 12.16 12.14 12.16 11.82 12.18 689,400 8,311,772 12.057 11.08 11.07 11.08 10.77 11.10 756,311 10.990 3.23%
2017-12-21 0 11.78 11.78 11.80 11.64 12.00 464,600 5,471,860 11.778 10.74 10.74 10.76 10.61 10.94 509,692 10.736 -0.84%
2017-12-20 0 11.88 11.88 11.90 11.88 12.26 430,000 5,141,240 11.956 10.83 10.83 10.85 10.83 11.18 471,734 10.899 -2.46%
2017-12-19 0 12.18 12.18 12.20 11.76 12.30 1,256,078 15,223,497 12.120 11.10 11.10 11.12 10.72 11.21 1,377,988 11.048 2.53%
2017-12-18 0 11.88 11.88 11.90 11.64 12.32 2,113,000 24,956,000 11.811 10.83 10.83 10.85 10.61 11.23 2,318,080 10.766 -3.26%
2017-12-15 0 12.28 12.24 12.28 11.14 12.48 5,594,300 67,827,348 12.124 11.19 11.16 11.19 10.15 11.38 6,137,262 11.052 10.23%
2017-12-14 0 11.14 11.14 11.18 11.02 11.20 669,600 7,430,772 11.097 10.15 10.15 10.19 10.05 10.21 734,589 10.116 2.01%
2017-12-13 0 10.92 10.90 10.92 10.84 11.16 1,328,998 14,574,945 10.967 9.954 9.936 9.954 9.881 10.17 1,457,986 9.9966 -0.91%
2017-12-12 0 11.02 11.00 11.02 11.00 11.20 556,100 6,162,510 11.082 10.05 10.03 10.05 10.03 10.21 610,073 10.101 -1.61%
2017-12-11 0 11.20 11.16 11.26 11.02 11.30 293,400 3,293,612 11.226 10.21 10.17 10.26 10.05 10.30 321,876 10.233 -0.36%
2017-12-08 0 11.24 11.16 11.26 11.00 11.24 690,400 7,688,032 11.136 10.25 10.17 10.26 10.03 10.25 757,408 10.150 1.63%
2017-12-07 0 11.06 10.98 11.08 10.94 11.20 1,100,000 12,176,080 11.069 10.08 10.01 10.10 9.972 10.21 1,206,762 10.090 -0.36%
2017-12-06 0 11.10 11.08 11.12 11.02 11.66 1,858,000 20,737,640 11.161 10.12 10.10 10.14 10.05 10.63 2,038,331 10.174 -3.81%
2017-12-05 0 11.54 11.52 11.54 11.54 11.74 316,000 3,671,320 11.618 10.52 10.50 10.52 10.52 10.70 346,670 10.590 -1.70%
2017-12-04 0 11.74 11.66 11.74 11.42 11.74 504,000 5,856,200 11.619 10.70 10.63 10.70 10.41 10.70 552,916 10.591 0.34%
2017-12-01 0 11.70 11.66 11.70 11.60 11.80 492,500 5,764,020 11.704 10.66 10.63 10.66 10.57 10.76 540,300 10.668 0.86%
2017-11-30 0 11.60 11.58 11.64 11.50 11.90 1,774,000 20,683,920 11.659 10.57 10.56 10.61 10.48 10.85 1,946,178 10.628 -2.68%
2017-11-29 0 11.92 11.90 11.92 11.86 12.02 744,000 8,858,000 11.906 10.87 10.85 10.87 10.81 10.96 816,210 10.853 -0.17%
2017-11-28 0 11.94 11.92 11.94 11.86 12.06 997,600 11,918,340 11.947 10.88 10.87 10.88 10.81 10.99 1,094,423 10.890 -1.49%
2017-11-27 0 12.12 12.10 12.12 11.96 12.16 802,500 9,698,110 12.085 11.05 11.03 11.05 10.90 11.08 880,388 11.016 0.33%
2017-11-24 0 12.08 12.06 12.10 12.00 12.30 2,109,800 25,420,340 12.049 11.01 10.99 11.03 10.94 11.21 2,314,569 10.983 -0.98%
2017-11-23 0 12.20 12.20 12.22 12.20 12.48 832,600 10,248,452 12.309 11.12 11.12 11.14 11.12 11.38 913,409 11.220 -2.24%
2017-11-22 0 12.48 12.42 12.48 12.18 12.64 1,427,300 17,745,260 12.433 11.38 11.32 11.38 11.10 11.52 1,565,828 11.333 2.63%
2017-11-21 0 12.16 12.14 12.20 12.06 12.58 1,487,800 18,210,072 12.240 11.08 11.07 11.12 10.99 11.47 1,632,200 11.157 -1.94%
2017-11-20 0 12.40 12.34 12.40 12.34 12.82 769,660 9,627,876 12.509 11.30 11.25 11.30 11.25 11.69 844,360 11.403 -1.12%
2017-11-17 0 12.54 12.52 12.54 12.50 12.68 663,000 8,323,080 12.554 11.43 11.41 11.43 11.39 11.56 727,348 11.443 0.16%
2017-11-16 0 12.52 12.50 12.56 12.50 12.64 772,400 9,696,884 12.554 11.41 11.39 11.45 11.39 11.52 847,366 11.444 -0.95%
2017-11-15 0 12.64 12.62 12.64 12.60 12.82 1,076,000 13,625,640 12.663 11.52 11.50 11.52 11.49 11.69 1,180,433 11.543 -0.78%
2017-11-14 0 12.74 12.72 12.74 12.70 12.92 680,000 8,667,800 12.747 11.61 11.59 11.61 11.58 11.78 745,998 11.619 -0.47%
2017-11-13 0 12.80 12.80 12.82 12.70 13.12 1,522,400 19,561,328 12.849 11.67 11.67 11.69 11.58 11.96 1,670,159 11.712 -2.29%
2017-11-10 0 13.10 13.10 13.12 13.04 13.30 1,026,600 13,512,620 13.162 11.94 11.94 11.96 11.89 12.12 1,126,238 11.998 0.31%
2017-11-09 0 13.06 13.04 13.06 13.04 13.20 600,200 7,855,888 13.089 11.90 11.89 11.90 11.89 12.03 658,453 11.931 0.00%
2017-11-08 0 13.06 13.06 13.08 13.06 13.24 1,041,200 13,649,200 13.109 11.90 11.90 11.92 11.90 12.07 1,142,255 11.949 -0.61%
2017-11-07 0 13.14 13.12 13.14 13.04 13.26 800,200 10,484,992 13.103 11.98 11.96 11.98 11.89 12.09 877,864 11.944 -0.90%
2017-11-06 0 13.26 13.20 13.28 13.00 13.28 829,200 10,882,416 13.124 12.09 12.03 12.11 11.85 12.11 909,679 11.963 0.45%
2017-11-03 0 13.20 13.20 13.22 13.06 13.50 844,000 11,193,720 13.263 12.03 12.03 12.05 11.90 12.31 925,916 12.089 0.30%
2017-11-02 0 13.16 13.16 13.18 13.12 13.26 442,000 5,821,280 13.170 12.00 12.00 12.01 11.96 12.09 484,899 12.005 -0.15%
2017-11-01 0 13.18 13.14 13.18 13.12 13.30 586,600 7,729,568 13.177 12.01 11.98 12.01 11.96 12.12 643,533 12.011 -0.90%
2017-10-31 0 13.30 13.30 13.36 13.02 13.36 1,625,340 21,362,297 13.143 12.12 12.12 12.18 11.87 12.18 1,783,090 11.980 0.76%
2017-10-30 0 13.20 13.20 13.22 13.16 13.60 1,307,800 17,382,600 13.291 12.03 12.03 12.05 12.00 12.40 1,434,730 12.116 -3.08%
2017-10-27 0 13.62 13.62 13.64 13.60 13.88 944,000 12,905,440 13.671 12.42 12.42 12.43 12.40 12.65 1,035,621 12.462 -0.87%
2017-10-26 0 13.74 13.74 13.80 13.60 13.78 476,000 6,526,600 13.711 12.52 12.52 12.58 12.40 12.56 522,199 12.498 0.29%
2017-10-25 0 13.70 13.70 13.74 13.46 13.74 669,200 9,155,295 13.681 12.49 12.49 12.52 12.27 12.52 734,150 12.471 1.93%
2017-10-24 0 13.44 13.44 13.50 13.44 13.86 2,084,000 28,344,040 13.601 12.25 12.25 12.31 12.25 12.63 2,286,265 12.398 -2.61%
2017-10-23 0 13.80 13.80 13.82 13.76 14.08 1,083,000 14,996,600 13.847 12.58 12.58 12.60 12.54 12.83 1,188,112 12.622 -1.57%
2017-10-20 0 14.02 14.02 14.06 13.80 14.10 753,200 10,513,384 13.958 12.78 12.78 12.82 12.58 12.85 826,303 12.723 1.74%
2017-10-19 0 13.78 13.76 13.78 13.58 14.22 2,182,600 30,330,852 13.897 12.56 12.54 12.56 12.38 12.96 2,394,435 12.667 -3.64%
2017-10-18 0 14.30 14.26 14.30 14.20 14.48 748,270 10,710,233 14.313 13.03 13.00 13.03 12.94 13.20 820,894 13.047 0.42%
2017-10-17 0 14.24 14.22 14.24 14.18 14.50 1,584,000 22,690,000 14.324 12.98 12.96 12.98 12.93 13.22 1,737,737 13.057 -1.79%
2017-10-16 0 14.50 14.48 14.50 14.28 14.66 1,533,200 22,200,072 14.480 13.22 13.20 13.22 13.02 13.36 1,682,007 13.199 0.42%
2017-10-13 0 14.44 14.42 14.44 14.00 14.72 5,116,623 73,988,017 14.460 13.16 13.14 13.16 12.76 13.42 5,613,224 13.181 2.41%
2017-10-12 0 14.10 14.10 14.12 13.88 14.18 1,243,977 17,506,052 14.073 12.85 12.85 12.87 12.65 12.93 1,364,713 12.828 -0.98%
2017-10-11 0 14.24 14.24 14.26 13.80 14.36 2,243,662 31,594,261 14.082 12.98 12.98 13.00 12.58 13.09 2,461,424 12.836 -0.42%
2017-10-10 0 14.30 14.24 14.30 13.86 14.42 1,421,174 19,968,449 14.051 13.03 12.98 13.03 12.63 13.14 1,559,108 12.808 0.42%
2017-10-09 0 14.24 14.20 14.28 14.18 14.72 1,773,365 25,347,616 14.294 12.98 12.94 13.02 12.93 13.42 1,945,481 13.029 -2.47%
2017-10-06 0 14.60 14.58 14.60 13.96 14.76 5,430,878 78,465,516 14.448 13.31 13.29 13.31 12.72 13.45 5,957,979 13.170 4.43%
2017-10-04 0 13.98 13.94 13.98 13.86 14.06 906,000 12,638,960 13.950 12.74 12.71 12.74 12.63 12.82 993,933 12.716 0.58%
2017-10-03 0 13.90 13.90 13.92 13.72 14.18 1,391,000 19,327,376 13.895 12.67 12.67 12.69 12.51 12.93 1,526,005 12.665 -0.71%
2017-09-29 0 14.00 13.98 14.00 13.78 14.00 1,273,800 17,661,048 13.865 12.76 12.74 12.76 12.56 12.76 1,397,430 12.638 0.00%
2017-09-28 0 14.00 13.98 14.00 13.62 14.10 5,192,000 72,140,640 13.895 12.76 12.74 12.76 12.42 12.85 5,695,916 12.665 -0.71%
2017-09-27 0 14.10 14.08 14.14 13.84 14.52 14,556,250 206,122,025 14.160 12.85 12.83 12.89 12.62 13.24 15,969,026 12.908 12.44%
2017-09-26 0 12.54 12.50 12.54 12.24 12.54 1,548,219 19,085,946 12.328 11.43 11.39 11.43 11.16 11.43 1,698,483 11.237 1.62%
2017-09-25 0 12.34 12.32 12.34 12.32 12.74 2,308,600 28,713,076 12.437 11.25 11.23 11.25 11.23 11.61 2,532,664 11.337 -3.14%
2017-09-22 0 12.74 12.72 12.74 12.60 12.90 1,542,365 19,624,141 12.723 11.61 11.59 11.61 11.49 11.76 1,692,061 11.598 -1.09%
2017-09-21 0 12.88 12.86 12.88 12.80 13.06 1,322,800 17,020,264 12.867 11.74 11.72 11.74 11.67 11.90 1,451,186 11.729 -1.53%
2017-09-20 0 13.08 13.06 13.08 12.86 13.20 1,640,000 21,366,880 13.029 11.92 11.90 11.92 11.72 12.03 1,799,172 11.876 2.19%
2017-09-19 0 12.80 12.80 12.82 12.80 12.98 911,744 11,720,980 12.856 11.67 11.67 11.69 11.67 11.83 1,000,235 11.718 -0.78%
2017-09-18 0 12.90 12.90 12.92 12.84 13.06 1,553,448 20,105,835 12.943 11.76 11.76 11.78 11.70 11.90 1,704,220 11.798 -1.83%
2017-09-15 0 13.14 13.10 13.14 13.00 13.52 1,528,000 20,014,400 13.098 11.98 11.94 11.98 11.85 12.32 1,676,302 11.940 -1.65%
2017-09-14 0 13.36 13.32 13.36 12.88 13.44 4,103,800 54,546,156 13.292 12.18 12.14 12.18 11.74 12.25 4,502,100 12.116 3.89%
2017-09-13 0 12.86 12.82 12.86 12.70 12.86 724,000 9,258,080 12.787 11.72 11.69 11.72 11.58 11.72 794,269 11.656 0.63%
2017-09-12 0 12.78 12.78 12.80 12.74 12.90 1,181,000 15,114,100 12.798 11.65 11.65 11.67 11.61 11.76 1,295,624 11.666 0.16%
2017-09-11 0 12.76 12.74 12.76 12.72 12.94 1,579,426 20,151,168 12.759 11.63 11.61 11.63 11.59 11.80 1,732,719 11.630 -0.78%
2017-09-08 0 12.86 12.86 12.88 12.84 13.04 790,000 10,181,280 12.888 11.72 11.72 11.74 11.70 11.89 866,674 11.748 -0.62%
2017-09-07 0 12.94 12.94 13.00 12.94 13.14 860,000 11,227,080 13.055 11.80 11.80 11.85 11.80 11.98 943,468 11.900 0.31%
2017-09-06 0 12.90 12.90 12.92 12.80 13.00 1,461,200 18,802,384 12.868 11.76 11.76 11.78 11.67 11.85 1,603,019 11.729 -0.77%
2017-09-05 0 13.00 12.98 13.00 12.90 13.36 1,692,000 22,037,480 13.025 11.85 11.83 11.85 11.76 12.18 1,856,219 11.872 -1.81%
2017-09-04 0 13.24 13.24 13.26 13.16 13.38 1,240,000 16,377,880 13.208 12.07 12.07 12.09 12.00 12.20 1,360,350 12.039 0.15%
2017-09-01 0 13.22 13.20 13.22 13.18 13.42 1,570,000 20,791,480 13.243 12.05 12.03 12.05 12.01 12.23 1,722,378 12.071 -0.75%
2017-08-31 0 13.32 13.30 13.32 13.26 13.42 1,092,000 14,537,560 13.313 12.14 12.12 12.14 12.09 12.23 1,197,985 12.135 -0.75%
2017-08-30 0 13.42 13.40 13.42 13.26 13.56 1,298,000 17,388,260 13.396 12.23 12.21 12.23 12.09 12.36 1,423,979 12.211 0.30%
2017-08-29 0 13.38 13.38 13.40 13.30 13.54 662,400 8,872,416 13.394 12.20 12.20 12.21 12.12 12.34 726,690 12.209 -1.18%
2017-08-28 0 13.54 13.50 13.54 13.50 13.70 1,258,772 17,083,930 13.572 12.34 12.31 12.34 12.31 12.49 1,380,944 12.371 0.00%
2017-08-25 0 13.54 13.52 13.54 13.48 13.62 885,632 11,991,747 13.540 12.34 12.32 12.34 12.29 12.42 971,588 12.342 -0.15%
2017-08-24 0 13.56 13.54 13.56 13.46 13.66 931,037 12,660,795 13.599 12.36 12.34 12.36 12.27 12.45 1,021,400 12.396 0.30%
2017-08-22 0 13.52 13.52 13.56 13.34 13.66 761,000 10,275,080 13.502 12.32 12.32 12.36 12.16 12.45 834,860 12.308 -0.15%
2017-08-21 0 13.54 13.52 13.56 13.40 13.86 1,164,600 15,808,960 13.575 12.34 12.32 12.36 12.21 12.63 1,277,632 12.374 -1.02%
2017-08-18 0 13.68 13.68 13.70 13.42 13.78 1,449,800 19,771,640 13.637 12.47 12.47 12.49 12.23 12.56 1,590,512 12.431 0.15%
2017-08-17 0 13.66 13.64 13.66 13.36 13.86 3,047,800 41,755,264 13.700 12.45 12.43 12.45 12.18 12.63 3,343,608 12.488 3.48%
2017-08-16 0 13.20 13.20 13.22 13.12 13.42 1,054,200 13,945,016 13.228 12.03 12.03 12.05 11.96 12.23 1,156,517 12.058 0.30%
2017-08-15 0 13.16 13.14 13.16 13.14 13.48 1,284,800 17,085,588 13.298 12.00 11.98 12.00 11.98 12.29 1,409,498 12.122 -1.35%
2017-08-14 0 13.34 13.26 13.36 13.24 13.60 1,510,000 20,144,660 13.341 12.16 12.09 12.18 12.07 12.40 1,656,555 12.161 -1.04%
2017-08-11 0 13.48 13.48 13.50 13.44 14.02 3,033,000 41,526,640 13.692 12.29 12.29 12.31 12.25 12.78 3,327,372 12.480 -2.03%
2017-08-10 0 13.76 13.76 13.78 13.62 14.08 1,745,000 24,164,360 13.848 12.54 12.54 12.56 12.42 12.83 1,914,363 12.623 -0.43%
2017-08-09 0 13.82 13.80 13.82 13.62 13.94 1,160,335 16,019,028 13.806 12.60 12.58 12.60 12.42 12.71 1,272,953 12.584 0.14%
2017-08-08 0 13.80 13.78 13.82 13.52 13.94 1,460,600 20,157,304 13.801 12.58 12.56 12.60 12.32 12.71 1,602,360 12.580 0.29%
2017-08-07 0 13.76 13.72 13.76 13.70 14.02 2,197,400 30,430,856 13.849 12.54 12.51 12.54 12.49 12.78 2,410,672 12.623 0.58%
2017-08-04 0 13.68 13.68 13.72 13.08 14.08 4,775,680 65,453,263 13.706 12.47 12.47 12.51 11.92 12.83 5,239,190 12.493 5.23%
2017-08-03 0 13.00 13.00 13.02 12.72 13.04 1,220,400 15,771,000 12.923 11.85 11.85 11.87 11.59 11.89 1,338,848 11.780 0.62%
2017-08-02 0 12.92 12.86 12.92 12.82 13.30 2,726,000 35,373,080 12.976 11.78 11.72 11.78 11.69 12.12 2,990,576 11.828 -2.56%
2017-08-01 0 13.26 13.20 13.26 13.12 13.54 2,134,900 28,372,354 13.290 12.09 12.03 12.09 11.96 12.34 2,342,106 12.114 -1.49%
2017-07-31 0 13.46 13.46 13.48 13.40 13.72 1,654,000 22,403,180 13.545 12.27 12.27 12.29 12.21 12.51 1,814,531 12.347 -1.32%
2017-07-28 0 13.64 13.62 13.64 13.58 13.74 864,600 11,800,080 13.648 12.43 12.42 12.43 12.38 12.52 948,515 12.441 -1.02%
2017-07-27 0 13.78 13.74 13.78 13.66 13.82 916,000 12,566,080 13.718 12.56 12.52 12.56 12.45 12.60 1,004,904 12.505 0.58%
2017-07-26 0 13.70 13.68 13.70 13.66 13.86 1,341,200 18,393,160 13.714 12.49 12.47 12.49 12.45 12.63 1,471,372 12.501 -0.72%
2017-07-25 0 13.80 13.80 13.82 13.74 13.94 626,000 8,646,022 13.812 12.58 12.58 12.60 12.52 12.71 686,757 12.590 0.00%
2017-07-24 0 13.80 13.78 13.80 13.76 14.04 1,689,245 23,364,190 13.831 12.58 12.56 12.58 12.54 12.80 1,853,197 12.608 -1.43%
2017-07-21 0 14.00 13.92 14.00 13.84 14.08 885,960 12,365,254 13.957 12.76 12.69 12.76 12.62 12.83 971,948 12.722 0.57%
2017-07-20 0 13.92 13.88 13.92 13.88 14.08 842,000 11,771,320 13.980 12.69 12.65 12.69 12.65 12.83 923,721 12.743 -1.14%
2017-07-19 0 14.08 14.02 14.10 13.78 14.16 1,090,200 15,271,400 14.008 12.83 12.78 12.85 12.56 12.91 1,196,011 12.769 1.29%
2017-07-18 0 13.90 13.78 13.90 13.74 13.94 1,535,200 21,204,978 13.813 12.67 12.56 12.67 12.52 12.71 1,684,201 12.591 -0.29%
2017-07-17 0 13.94 13.90 13.94 13.86 14.36 1,627,200 22,729,384 13.968 12.71 12.67 12.71 12.63 13.09 1,785,130 12.733 -2.38%
2017-07-14 0 14.28 14.28 14.30 14.28 14.48 576,000 8,276,436 14.369 13.02 13.02 13.03 13.02 13.20 631,904 13.098 -0.28%
2017-07-13 0 14.32 14.32 14.36 14.10 14.40 1,283,200 18,327,466 14.283 13.05 13.05 13.09 12.85 13.13 1,407,743 13.019 1.56%
2017-07-12 0 14.10 14.04 14.10 14.00 14.50 2,290,000 32,527,642 14.204 12.85 12.80 12.85 12.76 13.22 2,512,259 12.948 -2.76%
2017-07-11 0 14.50 14.44 14.50 14.36 14.80 1,481,800 21,471,088 14.490 13.22 13.16 13.22 13.09 13.49 1,625,618 13.208 -1.76%
2017-07-10 0 14.76 14.70 14.78 14.28 15.00 4,820,400 70,830,580 14.694 13.45 13.40 13.47 13.02 13.67 5,288,250 13.394 3.22%
2017-07-07 0 14.30 14.28 14.30 13.94 14.36 2,073,330 29,552,659 14.254 13.03 13.02 13.03 12.71 13.09 2,274,560 12.993 1.42%
2017-07-06 0 14.10 14.06 14.10 13.72 14.10 1,188,000 16,536,160 13.919 12.85 12.82 12.85 12.51 12.85 1,303,303 12.688 2.17%
2017-07-05 0 13.80 13.76 13.80 13.58 13.86 750,600 10,337,968 13.773 12.58 12.54 12.58 12.38 12.63 823,450 12.554 0.88%
2017-07-04 0 13.68 13.66 13.68 13.56 13.90 1,006,000 13,764,960 13.683 12.47 12.45 12.47 12.36 12.67 1,103,639 12.472 -0.87%
2017-07-03 0 13.80 13.78 13.80 13.74 13.96 842,797 11,626,620 13.795 12.58 12.56 12.58 12.52 12.72 924,596 12.575 -1.15%
2017-06-30 0 13.96 13.86 13.96 13.70 13.96 688,000 9,533,400 13.857 12.72 12.63 12.72 12.49 12.72 754,775 12.631 0.14%
2017-06-29 0 13.94 13.88 13.94 13.86 14.00 685,600 9,561,236 13.946 12.71 12.65 12.71 12.63 12.76 752,142 12.712 0.58%
2017-06-28 0 13.86 13.82 13.88 13.76 13.96 1,112,512 15,415,264 13.856 12.63 12.60 12.65 12.54 12.72 1,220,488 12.630 -1.00%
2017-06-27 0 14.00 14.00 14.06 13.94 14.30 1,322,400 18,595,376 14.062 12.76 12.76 12.82 12.71 13.03 1,450,747 12.818 -0.99%
2017-06-26 0 14.14 14.10 14.14 14.04 14.30 482,000 6,814,600 14.138 12.89 12.85 12.89 12.80 13.03 528,781 12.887 0.43%
2017-06-23 0 14.08 14.02 14.08 13.84 14.14 742,000 10,378,200 13.987 12.83 12.78 12.83 12.62 12.89 814,016 12.749 -0.42%
2017-06-22 0 14.14 14.08 14.16 14.08 14.38 1,106,000 15,737,840 14.230 12.89 12.83 12.91 12.83 13.11 1,213,344 12.971 -1.12%
2017-06-21 0 14.30 14.24 14.30 14.16 14.40 1,407,918 20,119,038 14.290 13.03 12.98 13.03 12.91 13.13 1,544,565 13.026 0.85%
2017-06-20 0 14.18 14.10 14.18 14.04 14.32 762,000 10,801,640 14.175 12.93 12.85 12.93 12.80 13.05 835,957 12.921 -1.12%
2017-06-19 0 14.34 14.30 14.34 13.72 14.38 2,099,367 29,808,594 14.199 13.07 13.03 13.07 12.51 13.11 2,303,124 12.943 4.67%
2017-06-16 0 13.70 13.70 13.86 13.70 14.20 1,201,144 16,664,748 13.874 12.49 12.49 12.63 12.49 12.94 1,317,723 12.647 -3.25%
2017-06-15 0 14.16 14.10 14.16 13.96 14.26 881,930 12,483,406 14.155 12.91 12.85 12.91 12.72 13.00 967,527 12.902 0.28%
2017-06-14 0 14.12 14.08 14.12 13.92 14.34 918,000 12,958,000 14.115 12.87 12.83 12.87 12.69 13.07 1,007,098 12.867 -1.67%
2017-06-13 0 14.36 14.32 14.38 13.90 14.40 1,420,000 20,263,720 14.270 13.09 13.05 13.11 12.67 13.13 1,557,820 13.008 3.00%
2017-06-12 0 13.96 13.94 13.96 13.54 14.50 1,418,285 19,894,152 14.027 12.71 12.69 12.71 12.33 13.20 1,557,962 12.769 -3.72%
2017-06-09 0 14.50 14.44 14.50 14.26 14.80 1,692,800 24,494,484 14.470 13.20 13.15 13.20 12.98 13.47 1,859,512 13.173 -0.55%
2017-06-08 0 14.58 14.54 14.58 13.80 14.66 3,955,600 56,975,600 14.404 13.27 13.24 13.27 12.56 13.35 4,345,159 13.112 5.65%
2017-06-07 0 13.80 13.78 13.80 13.60 13.88 690,400 9,502,172 13.763 12.56 12.54 12.56 12.38 12.64 758,393 12.529 1.47%
2017-06-06 0 13.60 13.62 13.64 13.56 13.82 606,600 8,280,816 13.651 12.38 12.40 12.42 12.34 12.58 666,340 12.427 -0.73%
2017-06-05 0 13.70 13.70 13.72 13.62 13.82 586,000 8,054,120 13.744 12.47 12.47 12.49 12.40 12.58 643,711 12.512 -0.29%
2017-06-02 0 13.74 13.72 13.74 13.62 13.80 871,578 11,929,490 13.687 12.51 12.49 12.51 12.40 12.56 957,413 12.460 1.33%
2017-06-01 0 13.56 13.54 13.56 13.50 13.88 916,000 12,469,080 13.613 12.34 12.33 12.34 12.29 12.64 1,006,210 12.392 -2.02%
2017-05-31 0 13.84 13.82 13.86 13.72 13.92 1,756,200 24,246,780 13.806 12.60 12.58 12.62 12.49 12.67 1,929,156 12.569 1.47%
2017-05-29 0 13.64 13.54 13.64 13.48 13.90 469,800 6,406,980 13.638 12.42 12.33 12.42 12.27 12.65 516,067 12.415 -0.29%
2017-05-26 0 13.68 13.64 13.70 13.64 13.96 452,314 6,216,693 13.744 12.45 12.42 12.47 12.42 12.71 496,859 12.512 -1.30%
2017-05-25 0 13.86 13.80 13.88 13.52 13.90 1,246,000 17,145,760 13.761 12.62 12.56 12.64 12.31 12.65 1,368,710 12.527 1.32%
2017-05-24 0 13.68 13.62 13.68 13.18 13.68 1,492,000 20,102,720 13.474 12.45 12.40 12.45 12.00 12.45 1,638,936 12.266 1.94%
2017-05-23 0 13.42 13.42 13.44 13.32 14.04 1,694,400 23,166,816 13.673 12.22 12.22 12.24 12.13 12.78 1,861,269 12.447 -2.33%
2017-05-22 0 13.74 13.70 13.74 13.60 13.98 966,200 13,326,048 13.792 12.51 12.47 12.51 12.38 12.73 1,061,354 12.556 0.29%
2017-05-19 0 13.70 13.60 13.70 13.40 13.70 1,067,970 14,460,300 13.540 12.47 12.38 12.47 12.20 12.47 1,173,147 12.326 1.93%
2017-05-18 0 13.44 13.44 13.46 13.36 13.62 1,115,800 15,034,504 13.474 12.24 12.24 12.25 12.16 12.40 1,225,687 12.266 -1.61%
2017-05-17 0 13.66 13.60 13.66 13.54 13.88 1,114,000 15,233,840 13.675 12.44 12.38 12.44 12.33 12.64 1,223,710 12.449 -0.58%
2017-05-16 0 13.74 13.66 13.74 13.06 13.76 2,956,000 39,525,760 13.371 12.51 12.44 12.51 11.89 12.53 3,247,115 12.173 2.69%
2017-05-15 0 13.38 13.36 13.38 13.28 13.92 1,716,000 23,184,440 13.511 12.18 12.16 12.18 12.09 12.67 1,884,997 12.299 -2.34%
2017-05-12 0 13.70 13.70 13.72 13.58 14.04 1,264,472 17,378,370 13.744 12.47 12.47 12.49 12.36 12.78 1,389,001 12.511 -1.30%
2017-05-11 0 13.88 13.88 13.94 13.66 14.08 1,628,600 22,651,948 13.909 12.64 12.64 12.69 12.44 12.82 1,788,989 12.662 -0.14%
2017-05-10 0 13.90 13.84 13.90 13.64 14.24 2,335,600 32,788,928 14.039 12.65 12.60 12.65 12.42 12.96 2,565,617 12.780 -0.57%
2017-05-09 0 13.98 13.92 13.98 13.74 14.10 2,912,960 40,629,808 13.948 12.73 12.67 12.73 12.51 12.84 3,199,837 12.697 1.75%
2017-05-08 0 13.74 13.72 13.74 13.62 14.10 2,566,600 35,246,824 13.733 12.51 12.49 12.51 12.40 12.84 2,819,366 12.502 -1.72%
2017-05-05 0 13.98 13.94 13.98 13.84 14.46 2,677,700 37,508,512 14.008 12.73 12.69 12.73 12.60 13.16 2,941,408 12.752 -2.78%
2017-05-04 0 14.38 14.38 14.40 14.32 15.22 4,608,000 66,778,720 14.492 13.09 13.09 13.11 13.04 13.86 5,061,809 13.193 -5.52%
2017-05-02 0 15.22 15.22 15.24 15.20 15.70 1,570,200 24,074,500 15.332 13.86 13.86 13.87 13.84 14.29 1,724,838 13.958 -1.93%
2017-04-28 0 15.52 15.52 15.54 15.34 15.72 1,451,200 22,450,992 15.471 14.13 14.13 14.15 13.96 14.31 1,594,118 14.084 0.00%
2017-04-27 0 15.52 15.50 15.54 15.30 15.98 2,654,000 41,249,840 15.543 14.13 14.11 14.15 13.93 14.55 2,915,373 14.149 -2.27%
2017-04-26 0 15.88 15.86 15.88 15.82 16.48 2,957,000 47,372,520 16.020 14.46 14.44 14.46 14.40 15.00 3,248,214 14.584 -3.64%
2017-04-25 0 16.48 16.48 16.50 15.60 16.70 4,724,126 76,633,930 16.222 15.00 15.00 15.02 14.20 15.20 5,189,371 14.767 4.83%
2017-04-24 0 15.72 15.66 15.74 15.52 16.10 2,152,800 33,986,320 15.787 14.31 14.26 14.33 14.13 14.66 2,364,814 14.372 -0.76%
2017-04-21 0 15.84 15.84 15.86 15.82 16.20 2,066,964 32,903,679 15.919 14.42 14.42 14.44 14.40 14.75 2,270,525 14.492 -1.86%
2017-04-20 0 16.14 16.10 16.16 15.88 16.18 1,540,560 24,648,070 15.999 14.69 14.66 14.71 14.46 14.73 1,692,279 14.565 -0.12%
2017-04-19 0 16.16 16.16 16.18 15.78 16.30 2,298,200 36,701,308 15.970 14.71 14.71 14.73 14.37 14.84 2,524,533 14.538 -1.34%
2017-04-18 0 16.38 16.36 16.38 16.30 17.10 3,076,435 50,779,478 16.506 14.91 14.89 14.91 14.84 15.57 3,379,411 15.026 -4.21%
2017-04-13 0 17.10 17.06 17.10 16.86 17.40 2,520,000 42,952,120 17.044 15.57 15.53 15.57 15.35 15.84 2,768,177 15.516 -1.72%
2017-04-12 0 17.40 17.38 17.40 17.16 18.30 8,461,320 149,219,525 17.635 15.84 15.82 15.84 15.62 16.66 9,294,615 16.054 -1.25%
2017-04-11 0 17.62 17.60 17.66 16.76 17.94 9,727,000 169,679,900 17.444 16.04 16.02 16.08 15.26 16.33 10,684,943 15.880 1.38%
2017-04-10 0 17.38 17.36 17.38 16.60 17.40 7,674,232 131,551,210 17.142 15.82 15.80 15.82 15.11 15.84 8,430,012 15.605 4.70%
2017-04-07 0 16.60 16.58 16.60 16.06 16.86 6,405,200 106,020,008 16.552 15.11 15.09 15.11 14.62 15.35 7,036,002 15.068 4.40%
2017-04-06 0 15.90 15.90 15.92 15.70 16.38 1,886,000 30,109,240 15.965 14.47 14.47 14.49 14.29 14.91 2,071,739 14.533 -0.75%
2017-04-05 0 16.02 16.02 16.04 15.10 16.26 3,238,000 51,279,880 15.837 14.58 14.58 14.60 13.75 14.80 3,556,887 14.417 3.76%
2017-04-03 0 15.44 15.44 15.46 15.34 15.70 830,796 12,855,718 15.474 14.06 14.06 14.07 13.96 14.29 912,615 14.087 -2.03%
2017-03-31 0 15.76 15.72 15.76 15.32 15.84 1,683,000 26,281,180 15.616 14.35 14.31 14.35 13.95 14.42 1,848,747 14.216 3.28%
2017-03-30 0 15.26 15.26 15.28 15.16 15.78 1,066,056 16,273,741 15.265 13.89 13.89 13.91 13.80 14.37 1,171,044 13.897 -1.93%
2017-03-29 0 15.56 15.52 15.56 15.50 15.78 830,600 13,001,220 15.653 14.16 14.13 14.16 14.11 14.37 912,400 14.249 -0.89%
2017-03-28 0 15.70 15.60 15.70 15.44 15.70 824,000 12,843,000 15.586 14.29 14.20 14.29 14.06 14.29 905,150 14.189 2.35%
2017-03-27 0 15.34 15.34 15.36 15.30 16.08 1,530,800 23,807,448 15.552 13.96 13.96 13.98 13.93 14.64 1,681,558 14.158 -4.01%
2017-03-24 0 15.98 15.96 15.98 15.74 16.14 706,940 11,286,976 15.966 14.55 14.53 14.55 14.33 14.69 776,561 14.535 0.25%
2017-03-23 0 15.94 15.94 16.00 15.74 16.20 1,722,000 27,627,440 16.044 14.51 14.51 14.57 14.33 14.75 1,891,587 14.605 1.53%
2017-03-22 0 15.70 15.70 15.72 15.32 16.02 4,463,000 69,505,000 15.574 14.29 14.29 14.31 13.95 14.58 4,902,529 14.177 -3.09%
2017-03-21 0 16.20 16.20 16.22 16.04 16.52 949,200 15,446,032 16.273 14.75 14.75 14.77 14.60 15.04 1,042,680 14.814 -0.61%
2017-03-20 0 16.30 16.28 16.30 16.26 16.68 1,088,000 17,803,320 16.363 14.84 14.82 14.84 14.80 15.18 1,195,149 14.896 -2.16%
2017-03-17 0 16.66 16.56 16.66 16.36 16.80 1,170,000 19,393,040 16.575 15.17 15.08 15.17 14.89 15.29 1,285,225 15.089 0.48%
2017-03-16 0 16.58 16.56 16.58 16.28 16.68 1,807,000 29,830,200 16.508 15.09 15.08 15.09 14.82 15.18 1,984,959 15.028 1.72%
2017-03-15 0 16.30 16.30 16.32 16.24 16.58 1,244,400 20,364,608 16.365 14.84 14.84 14.86 14.78 15.09 1,366,952 14.898 -0.49%
2017-03-14 0 16.38 16.34 16.38 16.26 16.88 1,347,560 22,153,544 16.440 14.91 14.88 14.91 14.80 15.37 1,480,272 14.966 -1.80%
2017-03-13 0 16.68 16.66 16.68 15.76 16.76 3,076,600 50,619,464 16.453 15.18 15.17 15.18 14.35 15.26 3,379,592 14.978 4.64%
2017-03-10 0 15.94 15.94 15.96 15.90 16.98 5,302,440 86,056,817 16.230 14.51 14.51 14.53 14.47 15.46 5,824,639 14.775 -4.67%
2017-03-09 0 16.72 16.72 16.74 16.58 17.36 3,122,700 52,758,120 16.895 15.22 15.22 15.24 15.09 15.80 3,430,232 15.380 -3.69%
2017-03-08 0 17.36 17.34 17.36 17.04 17.46 2,227,600 38,694,852 17.371 15.80 15.79 15.80 15.51 15.89 2,446,980 15.813 1.28%
2017-03-07 0 17.14 17.14 17.20 16.90 17.38 1,727,340 29,761,127 17.229 15.60 15.60 15.66 15.38 15.82 1,897,453 15.685 0.71%
2017-03-06 0 17.02 16.98 17.02 16.90 17.28 1,349,500 23,027,292 17.064 15.49 15.46 15.49 15.38 15.73 1,482,403 15.534 0.24%
2017-03-03 0 16.98 16.94 16.98 16.74 17.44 2,040,000 34,825,160 17.071 15.46 15.42 15.46 15.24 15.88 2,240,905 15.541 0.24%
2017-03-02 0 16.94 16.94 16.98 16.94 17.80 2,601,000 45,110,300 17.343 15.42 15.42 15.46 15.42 16.20 2,857,154 15.789 -2.53%
2017-03-01 0 17.38 17.32 17.38 16.72 17.44 2,097,600 35,982,420 17.154 15.82 15.77 15.82 15.22 15.88 2,304,178 15.616 2.60%
2017-02-28 0 16.94 16.88 16.96 16.62 17.34 2,558,000 43,389,200 16.962 15.42 15.37 15.44 15.13 15.79 2,809,919 15.441 1.56%
2017-02-27 0 16.68 16.66 16.68 16.40 17.00 2,177,200 36,298,516 16.672 15.18 15.17 15.18 14.93 15.48 2,391,617 15.177 -1.07%
2017-02-24 0 16.86 16.86 16.96 16.72 17.50 3,360,600 57,114,236 16.995 15.35 15.35 15.44 15.22 15.93 3,691,561 15.472 -2.99%
2017-02-23 0 17.38 17.36 17.38 17.04 17.66 3,322,705 57,457,490 17.292 15.82 15.80 15.82 15.51 16.08 3,649,934 15.742 1.16%
2017-02-22 0 17.18 17.16 17.22 16.46 17.30 5,356,600 91,091,364 17.005 15.64 15.62 15.68 14.98 15.75 5,884,133 15.481 4.88%
2017-02-21 0 16.38 16.36 16.38 16.16 16.86 2,751,966 45,395,421 16.496 14.91 14.89 14.91 14.71 15.35 3,022,987 15.017 -0.12%
2017-02-20 0 16.40 16.40 16.44 15.78 16.58 3,670,800 60,195,108 16.398 14.93 14.93 14.97 14.37 15.09 4,032,311 14.928 2.89%
2017-02-17 0 15.94 15.90 15.98 15.74 16.26 2,370,340 37,855,173 15.970 14.51 14.47 14.55 14.33 14.80 2,603,778 14.539 -0.99%
2017-02-16 0 16.10 16.06 16.10 15.72 16.28 2,953,435 47,361,937 16.036 14.66 14.62 14.66 14.31 14.82 3,244,298 14.599 2.42%
2017-02-15 0 15.72 15.72 15.74 15.70 16.54 3,478,000 55,742,160 16.027 14.31 14.31 14.33 14.29 15.06 3,820,523 14.590 -3.68%
2017-02-14 0 16.32 16.32 16.34 15.80 16.78 5,251,400 85,577,744 16.296 14.86 14.86 14.88 14.38 15.28 5,768,573 14.835 -0.49%
2017-02-13 0 16.40 16.38 16.40 14.62 16.44 9,635,400 150,236,464 15.592 14.93 14.91 14.93 13.31 14.97 10,584,322 14.194 12.18%
2017-02-10 0 14.62 14.62 14.66 14.62 15.08 3,076,600 45,462,916 14.777 13.31 13.31 13.35 13.31 13.73 3,379,592 13.452 -2.27%
2017-02-09 0 14.96 14.90 14.98 14.76 15.34 2,920,000 43,705,480 14.968 13.62 13.56 13.64 13.44 13.96 3,207,570 13.626 -1.19%
2017-02-08 0 15.14 15.12 15.14 14.70 15.18 4,123,800 62,056,596 15.048 13.78 13.76 13.78 13.38 13.82 4,529,924 13.699 2.02%
2017-02-07 0 14.84 14.80 14.84 14.74 15.22 1,660,500 24,664,080 14.853 13.51 13.47 13.51 13.42 13.86 1,824,031 13.522 -1.98%
2017-02-06 0 15.14 15.14 15.18 14.70 15.34 3,222,400 48,213,332 14.962 13.78 13.78 13.82 13.38 13.96 3,539,751 13.621 -0.79%
2017-02-03 0 15.26 15.20 15.24 14.98 15.58 3,953,034 60,616,919 15.334 13.89 13.84 13.87 13.64 14.18 4,342,340 13.960 1.60%
2017-02-02 0 15.02 14.96 15.02 14.84 15.24 1,104,872 16,597,247 15.022 13.67 13.62 13.67 13.51 13.87 1,213,683 13.675 -0.66%
2017-02-01 0 15.12 15.10 15.12 14.64 15.12 943,600 14,035,368 14.874 13.76 13.75 13.76 13.33 13.76 1,036,528 13.541 1.61%
2017-01-27 0 14.88 14.88 14.90 14.50 15.00 1,076,000 15,973,620 14.845 13.55 13.55 13.56 13.20 13.66 1,181,968 13.514 2.48%
2017-01-26 0 14.52 14.52 14.64 14.52 14.92 1,681,400 24,715,152 14.699 13.22 13.22 13.33 13.22 13.58 1,846,989 13.381 -1.49%
2017-01-25 0 14.74 14.74 14.76 14.42 14.96 1,868,000 27,271,040 14.599 13.42 13.42 13.44 13.13 13.62 2,051,966 13.290 -1.34%
2017-01-24 0 14.94 14.92 14.96 14.76 15.18 2,212,000 33,156,520 14.989 13.60 13.58 13.62 13.44 13.82 2,429,844 13.646 -0.13%
2017-01-23 0 14.96 14.96 14.98 14.16 15.10 6,005,200 89,169,704 14.849 13.62 13.62 13.64 12.89 13.75 6,596,609 13.518 5.80%
2017-01-20 0 14.14 14.12 14.14 14.08 14.60 2,339,500 33,548,642 14.340 12.87 12.85 12.87 12.82 13.29 2,569,901 13.054 -1.67%
2017-01-19 0 14.38 14.36 14.38 13.92 14.40 2,264,000 32,265,200 14.251 13.09 13.07 13.09 12.67 13.11 2,486,965 12.974 1.84%
2017-01-18 0 14.12 14.02 14.12 13.92 14.52 4,337,800 61,431,920 14.162 12.85 12.76 12.85 12.67 13.22 4,764,999 12.892 -0.14%
2017-01-17 0 14.14 14.12 14.14 12.74 14.14 9,070,400 123,245,120 13.588 12.87 12.85 12.87 11.60 12.87 9,963,679 12.369 11.34%
2017-01-16 0 12.70 12.70 12.72 12.54 13.02 2,872,000 36,664,680 12.766 11.56 11.56 11.58 11.42 11.85 3,154,843 11.622 -2.46%
2017-01-13 0 13.02 13.00 13.02 12.90 13.38 2,726,472 35,657,462 13.078 11.85 11.83 11.85 11.74 12.18 2,994,983 11.906 -1.81%
2017-01-12 0 13.26 13.26 13.30 12.82 13.46 6,654,200 87,902,944 13.210 12.07 12.07 12.11 11.67 12.25 7,309,525 12.026 3.76%
2017-01-11 0 12.78 12.72 12.78 12.54 12.94 4,026,400 51,516,336 12.795 11.63 11.58 11.63 11.42 11.78 4,422,931 11.648 2.08%
2017-01-10 0 12.52 12.50 12.52 12.46 12.64 1,370,000 17,146,880 12.516 11.40 11.38 11.40 11.34 11.51 1,504,922 11.394 0.00%
2017-01-09 0 12.52 12.50 12.52 12.22 12.56 2,121,200 26,408,232 12.450 11.40 11.38 11.40 11.12 11.43 2,330,102 11.334 2.12%
2017-01-06 0 12.26 12.26 12.34 12.24 12.52 1,833,837 22,807,185 12.437 11.16 11.16 11.23 11.14 11.40 2,014,438 11.322 -1.13%
2017-01-05 0 12.40 12.38 12.40 12.38 12.50 991,000 12,331,092 12.443 11.29 11.27 11.29 11.27 11.38 1,088,597 11.328 0.32%
2017-01-04 0 12.36 12.36 12.42 12.30 12.48 832,000 10,313,560 12.396 11.25 11.25 11.31 11.20 11.36 913,938 11.285 -0.96%
2017-01-03 0 12.48 12.44 12.48 12.36 12.56 818,000 10,192,280 12.460 11.36 11.32 11.36 11.25 11.43 898,559 11.343 0.16%
2016-12-30 0 12.46 12.40 12.46 12.00 12.48 2,002,800 24,649,012 12.307 11.34 11.29 11.34 10.92 11.36 2,200,041 11.204 3.66%
2016-12-29 0 12.02 12.02 12.08 12.02 12.24 448,803 5,436,843 12.114 10.94 10.94 11.00 10.94 11.14 493,002 11.028 -1.80%
2016-12-28 0 12.24 12.22 12.24 12.16 12.28 698,964 8,551,235 12.234 11.14 11.12 11.14 11.07 11.18 767,800 11.137 0.66%
2016-12-23 0 12.16 12.16 12.22 12.14 12.34 513,600 6,276,348 12.220 11.07 11.07 11.12 11.05 11.23 564,181 11.125 -0.49%
2016-12-22 0 12.22 12.22 12.26 12.18 12.56 2,166,000 26,841,480 12.392 11.12 11.12 11.16 11.09 11.43 2,379,314 11.281 0.49%
2016-12-21 0 12.16 12.08 12.16 11.82 12.32 1,416,379 17,176,534 12.127 11.07 11.00 11.07 10.76 11.22 1,555,868 11.040 2.70%
2016-12-20 0 11.84 11.84 11.88 11.80 12.28 842,000 10,035,640 11.919 10.78 10.78 10.81 10.74 11.18 924,923 10.850 -2.95%
2016-12-19 0 12.20 12.18 12.20 12.12 12.40 642,000 7,857,240 12.239 11.11 11.09 11.11 11.03 11.29 705,226 11.141 -0.97%
2016-12-16 0 12.32 12.30 12.32 12.08 12.32 1,244,200 15,238,336 12.247 11.22 11.20 11.22 11.00 11.22 1,366,732 11.149 1.48%
2016-12-15 0 12.14 12.08 12.14 11.86 12.36 3,249,200 39,646,728 12.202 11.05 11.00 11.05 10.80 11.25 3,569,190 11.108 1.00%
2016-12-14 0 12.02 11.98 12.02 11.96 12.36 1,544,000 18,812,320 12.184 10.94 10.91 10.94 10.89 11.25 1,696,058 11.092 -1.96%
2016-12-13 0 12.26 12.24 12.26 11.56 12.36 3,518,000 42,471,544 12.073 11.16 11.14 11.16 10.52 11.25 3,864,463 10.990 5.15%
2016-12-12 0 11.66 11.56 11.66 11.50 12.02 1,414,196 16,518,308 11.680 10.61 10.52 10.61 10.47 10.94 1,553,470 10.633 -1.19%
2016-12-09 0 11.80 11.80 11.86 11.80 12.06 954,000 11,362,920 11.911 10.74 10.74 10.80 10.74 10.98 1,047,953 10.843 -2.16%
2016-12-08 0 12.06 12.04 12.10 11.98 12.38 1,354,056 16,505,452 12.190 10.98 10.96 11.02 10.91 11.27 1,487,407 11.097 -0.82%
2016-12-07 0 12.16 12.12 12.18 11.98 12.22 1,124,200 13,638,364 12.132 11.07 11.03 11.09 10.91 11.12 1,234,914 11.044 0.66%
2016-12-06 0 12.08 12.08 12.16 12.00 12.32 1,252,000 15,190,520 12.133 11.00 11.00 11.07 10.92 11.22 1,375,301 11.045 0.17%
2016-12-05 0 12.06 12.04 12.06 11.84 12.50 3,539,200 43,427,092 12.270 10.98 10.96 10.98 10.78 11.38 3,887,750 11.170 1.01%
2016-12-02 0 11.94 11.92 11.98 11.88 12.34 2,052,800 24,876,040 12.118 10.87 10.85 10.91 10.81 11.23 2,254,966 11.032 0.17%
2016-12-01 0 11.92 11.90 11.92 11.70 11.96 825,200 9,775,264 11.846 10.85 10.83 10.85 10.65 10.89 906,468 10.784 2.58%
2016-11-30 0 11.62 11.62 11.76 11.62 12.00 812,800 9,509,096 11.699 10.58 10.58 10.71 10.58 10.92 892,847 10.650 -2.35%
2016-11-29 0 11.90 11.90 11.92 11.82 12.16 1,534,000 18,449,680 12.027 10.83 10.83 10.85 10.76 11.07 1,685,073 10.949 0.85%
2016-11-28 0 11.80 11.78 11.82 11.42 11.84 1,056,600 12,375,672 11.713 10.74 10.72 10.76 10.40 10.78 1,160,657 10.663 3.51%
2016-11-25 0 11.40 11.38 11.42 11.34 11.54 376,000 4,292,040 11.415 10.38 10.36 10.40 10.32 10.51 413,030 10.392 0.00%
2016-11-24 0 11.40 11.40 11.44 11.38 11.66 320,000 3,670,594 11.471 10.38 10.38 10.41 10.36 10.61 351,515 10.442 -1.55%
2016-11-23 0 11.58 11.58 11.60 11.42 11.68 452,000 5,205,880 11.517 10.54 10.54 10.56 10.40 10.63 496,514 10.485 -0.34%
2016-11-22 0 11.62 11.62 11.64 11.54 11.70 468,000 5,433,600 11.610 10.58 10.58 10.60 10.51 10.65 514,090 10.569 0.35%
2016-11-21 0 11.58 11.52 11.60 11.48 11.70 354,200 4,108,520 11.599 10.54 10.49 10.56 10.45 10.65 389,083 10.560 -0.17%
2016-11-18 0 11.60 11.56 11.62 11.48 11.68 460,292 5,319,404 11.557 10.56 10.52 10.58 10.45 10.63 505,623 10.520 0.00%
2016-11-17 0 11.60 11.56 11.60 11.32 11.64 1,007,381 11,540,414 11.456 10.56 10.52 10.56 10.31 10.60 1,106,591 10.429 1.22%
2016-11-16 0 11.46 11.42 11.50 11.44 11.64 387,200 4,472,024 11.550 10.43 10.40 10.47 10.41 10.60 425,333 10.514 0.00%
2016-11-15 0 11.46 11.44 11.48 11.30 11.50 490,000 5,610,920 11.451 10.43 10.41 10.45 10.29 10.47 538,257 10.424 0.17%
2016-11-14 0 11.44 11.36 11.46 11.28 11.48 663,400 7,539,016 11.364 10.41 10.34 10.43 10.27 10.45 728,734 10.345 0.70%
2016-11-11 0 11.36 11.30 11.36 11.14 11.38 824,000 9,290,920 11.275 10.34 10.29 10.34 10.14 10.36 905,150 10.265 0.71%
2016-11-10 0 11.28 11.28 11.30 11.16 11.34 1,180,400 13,297,276 11.265 10.27 10.27 10.29 10.16 10.32 1,296,649 10.255 1.62%
2016-11-09 0 11.10 11.04 11.10 10.80 11.36 1,290,000 14,175,160 10.988 10.10 10.05 10.10 9.832 10.34 1,417,043 10.003 -0.89%
2016-11-08 0 11.20 11.20 11.22 11.18 11.60 1,246,000 14,129,320 11.340 10.20 10.20 10.21 10.18 10.56 1,368,710 10.323 -2.10%
2016-11-07 0 11.44 11.40 11.44 11.30 11.48 480,000 5,447,120 11.348 10.41 10.38 10.41 10.29 10.45 527,272 10.331 1.24%
2016-11-04 0 11.30 11.28 11.32 11.26 11.56 442,543 5,015,056 11.332 10.29 10.27 10.31 10.25 10.52 486,126 10.316 -0.70%
2016-11-03 0 11.38 11.38 11.40 11.36 11.54 630,000 7,205,060 11.437 10.36 10.36 10.38 10.34 10.51 692,044 10.411 -1.04%
2016-11-02 0 11.50 11.50 11.52 11.42 11.68 810,000 9,325,800 11.513 10.47 10.47 10.49 10.40 10.63 889,771 10.481 -1.71%
2016-11-01 0 11.70 11.66 11.70 11.54 11.86 1,282,600 14,958,912 11.663 10.65 10.61 10.65 10.51 10.80 1,408,914 10.617 -0.17%
2016-10-31 0 11.72 11.72 11.78 11.62 11.76 556,000 6,500,080 11.691 10.67 10.67 10.72 10.58 10.71 610,756 10.643 -0.51%
2016-10-28 0 11.78 11.78 11.80 11.76 12.10 720,000 8,530,680 11.848 10.72 10.72 10.74 10.71 11.02 790,908 10.786 -1.01%
2016-10-27 0 11.90 11.88 11.96 11.84 11.98 576,000 6,855,160 11.901 10.83 10.81 10.89 10.78 10.91 632,726 10.834 0.00%
2016-10-26 0 11.90 11.90 11.94 11.90 12.04 276,800 3,309,640 11.957 10.83 10.83 10.87 10.83 10.96 304,060 10.885 -1.16%
2016-10-25 0 12.04 12.02 12.06 11.94 12.10 476,400 5,727,572 12.023 10.96 10.94 10.98 10.87 11.02 523,317 10.945 0.33%
2016-10-24 0 12.00 12.00 12.02 11.74 12.04 1,076,600 12,847,212 11.933 10.92 10.92 10.94 10.69 10.96 1,182,627 10.863 1.01%
2016-10-20 0 11.88 11.88 11.90 11.80 12.10 876,000 10,412,520 11.886 10.81 10.81 10.83 10.74 11.02 962,271 10.821 -0.34%
2016-10-19 0 11.92 11.92 11.96 11.90 12.04 230,000 2,748,200 11.949 10.85 10.85 10.89 10.83 10.96 252,651 10.877 0.00%
2016-10-18 0 11.92 11.92 11.96 11.88 12.06 950,000 11,336,260 11.933 10.85 10.85 10.89 10.81 10.98 1,043,559 10.863 1.19%
2016-10-17 0 11.78 11.78 11.80 11.78 12.20 1,082,000 12,892,000 11.915 10.72 10.72 10.74 10.72 11.11 1,188,558 10.847 -2.32%
2016-10-14 0 12.06 12.00 12.06 11.92 12.26 1,486,100 17,859,238 12.018 10.98 10.92 10.98 10.85 11.16 1,632,455 10.940 -0.17%
2016-10-13 0 12.08 12.06 12.08 12.00 12.36 910,000 11,032,640 12.124 11.00 10.98 11.00 10.92 11.25 999,619 11.037 -1.15%
2016-10-12 0 12.22 12.22 12.24 12.00 12.54 1,486,400 18,279,440 12.298 11.12 11.12 11.14 10.92 11.42 1,632,785 11.195 -1.29%
2016-10-11 0 12.38 12.34 12.38 12.06 12.70 4,390,000 54,776,880 12.478 11.27 11.23 11.27 10.98 11.56 4,822,340 11.359 3.51%
2016-10-07 0 11.96 11.90 11.96 11.88 12.00 194,600 2,322,060 11.932 10.89 10.83 10.89 10.81 10.92 213,765 10.863 -0.50%
2016-10-06 0 12.02 11.98 12.02 11.90 12.04 789,400 9,466,752 11.992 10.94 10.91 10.94 10.83 10.96 867,142 10.917 1.69%
2016-10-05 0 11.82 11.78 11.82 11.72 11.90 445,224 5,249,555 11.791 10.76 10.72 10.76 10.67 10.83 489,071 10.734 0.68%
2016-10-04 0 11.74 11.72 11.76 11.74 12.02 938,000 11,083,760 11.816 10.69 10.67 10.71 10.69 10.94 1,030,377 10.757 -0.51%
2016-10-03 0 11.80 11.78 11.82 11.74 12.14 855,800 10,101,840 11.804 10.74 10.72 10.76 10.69 11.05 940,082 10.746 -1.50%
2016-09-30 0 11.98 11.90 11.98 11.70 11.98 570,600 6,812,680 11.940 10.91 10.83 10.91 10.65 10.91 626,794 10.869 -0.50%
2016-09-29 0 12.04 11.96 12.04 11.84 12.06 228,600 2,720,836 11.902 10.96 10.89 10.96 10.78 10.98 251,113 10.835 0.67%
2016-09-28 0 11.96 11.92 11.98 11.64 12.00 764,000 9,036,420 11.828 10.89 10.85 10.91 10.60 10.92 839,241 10.767 1.53%
2016-09-27 0 11.78 11.78 11.82 11.76 11.92 767,000 9,052,760 11.803 10.72 10.72 10.76 10.71 10.85 842,536 10.745 -0.34%
2016-09-26 0 11.82 11.82 11.84 11.82 12.18 1,042,200 12,451,760 11.948 10.76 10.76 10.78 10.76 11.09 1,144,839 10.876 -1.66%
2016-09-23 0 12.02 12.02 12.10 12.02 12.24 594,000 7,173,560 12.077 10.94 10.94 11.02 10.94 11.14 652,499 10.994 -1.15%
2016-09-22 0 12.16 12.16 12.20 12.16 12.46 1,506,000 18,493,920 12.280 11.07 11.07 11.11 11.07 11.34 1,654,315 11.179 0.33%
2016-09-21 0 12.12 12.06 12.10 12.00 12.20 1,337,800 16,119,260 12.049 11.03 10.98 11.02 10.92 11.11 1,469,550 10.969 0.33%
2016-09-20 0 12.08 12.08 12.10 12.02 12.20 852,000 10,275,080 12.060 11.00 11.00 11.02 10.94 11.11 935,907 10.979 -1.15%
2016-09-19 0 12.22 12.22 12.26 12.16 12.34 412,000 5,038,620 12.230 11.12 11.12 11.16 11.07 11.23 452,575 11.133 -0.65%
2016-09-15 0 12.30 12.26 12.30 12.00 12.32 852,000 10,429,440 12.241 11.20 11.16 11.20 10.92 11.22 935,907 11.144 2.84%
2016-09-14 0 11.96 11.96 11.98 11.92 12.06 702,000 8,401,120 11.967 10.89 10.89 10.91 10.85 10.98 771,135 10.894 -0.33%
2016-09-13 0 12.00 11.96 12.00 11.92 12.44 998,000 12,144,080 12.168 10.92 10.89 10.92 10.85 11.32 1,096,286 11.077 -0.83%
2016-09-12 0 12.10 12.10 12.14 12.06 12.50 2,300,270 28,034,997 12.188 11.02 11.02 11.05 10.98 11.38 2,526,807 11.095 -5.32%
2016-09-09 0 12.78 12.74 12.78 12.76 13.18 5,016,200 64,975,788 12.953 11.63 11.60 11.63 11.62 12.00 5,510,210 11.792 0.79%
2016-09-08 0 12.68 12.68 12.70 12.26 12.70 2,684,200 33,537,964 12.495 11.54 11.54 11.56 11.16 11.56 2,948,548 11.374 3.93%
2016-09-07 0 12.20 12.18 12.24 12.18 12.58 2,024,000 25,094,040 12.398 11.11 11.09 11.14 11.09 11.45 2,223,329 11.287 -0.65%
2016-09-06 0 12.28 12.28 12.36 12.00 12.42 2,505,300 30,711,512 12.259 11.18 11.18 11.25 10.92 11.31 2,752,029 11.160 1.99%
2016-09-05 0 12.04 12.04 12.08 11.98 12.10 1,080,500 13,003,820 12.035 10.96 10.96 11.00 10.91 11.02 1,186,911 10.956 0.17%
2016-09-02 0 12.02 11.94 12.02 11.90 12.04 1,166,200 13,989,536 11.996 10.94 10.87 10.94 10.83 10.96 1,281,051 10.920 0.17%
2016-09-01 0 12.00 11.94 12.00 11.68 12.06 1,161,200 13,887,040 11.959 10.92 10.87 10.92 10.63 10.98 1,275,558 10.887 2.21%
2016-08-31 0 11.74 11.70 11.74 11.70 11.82 654,400 7,703,072 11.771 10.69 10.65 10.69 10.65 10.76 718,847 10.716 -0.51%
2016-08-30 0 11.80 11.78 11.80 11.76 11.86 297,100 3,505,098 11.798 10.74 10.72 10.74 10.71 10.80 326,359 10.740 0.85%
2016-08-29 0 11.70 11.68 11.70 11.56 11.98 298,000 3,481,840 11.684 10.65 10.63 10.65 10.52 10.91 327,348 10.637 -0.85%
2016-08-26 0 11.80 11.80 11.82 11.70 11.96 320,000 3,786,280 11.832 10.74 10.74 10.76 10.65 10.89 351,515 10.771 0.51%
2016-08-25 0 11.74 11.70 11.74 11.70 12.00 493,800 5,814,536 11.775 10.69 10.65 10.69 10.65 10.92 542,431 10.719 -0.51%
2016-08-24 0 11.80 11.80 11.84 11.76 12.08 734,000 8,683,960 11.831 10.74 10.74 10.78 10.71 11.00 806,286 10.770 -1.67%
2016-08-23 0 12.00 11.90 12.00 11.84 12.04 509,800 6,076,408 11.919 10.92 10.83 10.92 10.78 10.96 560,007 10.851 0.33%
2016-08-22 0 11.96 11.90 11.98 11.88 12.38 1,110,000 13,346,040 12.023 10.89 10.83 10.91 10.81 11.27 1,219,316 10.946 -2.13%
2016-08-19 0 12.22 12.22 12.24 12.20 12.50 644,000 7,920,560 12.299 11.12 11.12 11.14 11.11 11.38 707,423 11.196 -1.61%
2016-08-18 0 12.42 12.40 12.44 12.34 12.76 1,136,200 14,238,116 12.531 11.31 11.29 11.32 11.23 11.62 1,248,096 11.408 -0.48%
2016-08-17 0 12.48 12.42 12.48 12.26 12.82 1,958,000 24,590,000 12.559 11.36 11.31 11.36 11.16 11.67 2,150,829 11.433 0.65%
2016-08-16 0 12.40 12.40 12.46 12.34 12.70 1,332,000 16,643,360 12.495 11.29 11.29 11.34 11.23 11.56 1,463,179 11.375 -1.27%
2016-08-15 0 12.56 12.56 12.58 12.08 12.58 2,194,000 27,263,560 12.426 11.43 11.43 11.45 11.00 11.45 2,410,071 11.312 3.29%
2016-08-12 0 12.16 12.12 12.18 12.12 12.36 866,000 10,541,120 12.172 11.07 11.03 11.09 11.03 11.25 951,286 11.081 -0.16%
2016-08-11 0 12.18 12.18 12.20 11.96 12.36 1,147,600 13,970,440 12.174 11.09 11.09 11.11 10.89 11.25 1,260,619 11.082 0.66%
2016-08-10 0 12.10 12.06 12.12 12.06 12.28 670,000 8,126,880 12.130 11.02 10.98 11.03 10.98 11.18 735,984 11.042 -0.49%
2016-08-09 0 12.16 12.10 12.16 12.02 12.22 767,380 9,295,411 12.113 11.07 11.02 11.07 10.94 11.12 842,954 11.027 -0.65%
2016-08-08 0 12.24 12.20 12.26 11.72 12.30 1,467,000 17,736,772 12.091 11.14 11.11 11.16 10.67 11.20 1,611,474 11.007 2.68%
2016-08-05 0 11.92 11.86 11.92 11.70 11.96 1,012,000 12,011,760 11.869 10.85 10.80 10.85 10.65 10.89 1,111,665 10.805 1.02%
2016-08-04 0 11.80 11.78 11.82 11.34 11.86 1,434,780 16,714,804 11.650 10.74 10.72 10.76 10.32 10.80 1,576,081 10.605 4.06%
2016-08-03 0 11.34 11.32 11.38 11.28 11.62 1,801,400 20,527,100 11.395 10.32 10.31 10.36 10.27 10.58 1,978,807 10.373 -3.08%
2016-08-01 0 11.70 11.64 11.68 11.62 11.86 644,000 7,535,240 11.701 10.65 10.60 10.63 10.58 10.80 707,423 10.652 0.00%
2016-07-29 0 11.70 11.70 11.76 11.62 11.86 955,920 11,191,433 11.707 10.65 10.65 10.71 10.58 10.80 1,050,062 10.658 -1.68%
2016-07-28 0 11.90 11.90 11.92 11.78 11.96 652,658 7,772,764 11.909 10.83 10.83 10.85 10.72 10.89 716,934 10.842 0.85%
2016-07-27 0 11.80 11.76 11.78 11.60 12.10 1,052,000 12,417,640 11.804 10.74 10.71 10.72 10.56 11.02 1,155,604 10.746 -1.50%
2016-07-26 0 11.98 11.98 12.00 11.80 12.02 1,270,000 15,187,720 11.959 10.91 10.91 10.92 10.74 10.94 1,395,073 10.887 0.34%
2016-07-25 0 11.94 11.92 11.96 11.90 12.18 606,600 7,246,088 11.945 10.87 10.85 10.89 10.83 11.09 666,340 10.874 -1.16%
2016-07-22 0 12.08 12.04 12.08 12.00 12.20 673,649 8,140,841 12.085 11.00 10.96 11.00 10.92 11.11 739,992 11.001 -0.33%
2016-07-21 0 12.12 12.10 12.12 11.90 12.20 1,220,000 14,772,120 12.108 11.03 11.02 11.03 10.83 11.11 1,340,149 11.023 0.17%
2016-07-20 0 12.10 12.08 12.14 11.96 12.24 530,000 6,427,160 12.127 11.02 11.00 11.05 10.89 11.14 582,196 11.040 0.83%
2016-07-19 0 12.00 11.98 12.06 11.98 12.40 1,122,100 13,609,226 12.128 10.92 10.91 10.98 10.91 11.29 1,232,608 11.041 -2.12%
2016-07-18 0 12.26 12.18 12.26 12.14 12.42 1,054,900 12,879,348 12.209 11.16 11.09 11.16 11.05 11.31 1,158,790 11.114 -0.49%
2016-07-15 0 12.32 12.30 12.32 12.26 12.84 2,208,600 27,468,896 12.437 11.22 11.20 11.22 11.16 11.69 2,426,109 11.322 -3.45%
2016-07-14 0 12.76 12.74 12.76 12.54 12.78 794,000 10,053,240 12.662 11.62 11.60 11.62 11.42 11.63 872,195 11.526 1.11%
2016-07-13 0 12.62 12.60 12.62 12.54 13.18 2,908,600 37,587,980 12.923 11.49 11.47 11.49 11.42 12.00 3,195,047 11.764 -1.41%
2016-07-12 0 12.80 12.78 12.82 12.52 12.90 1,614,000 20,549,040 12.732 11.65 11.63 11.67 11.40 11.74 1,772,951 11.590 0.63%
2016-07-11 0 12.72 12.68 12.72 12.44 12.96 3,024,384 38,557,409 12.749 11.58 11.54 11.58 11.32 11.80 3,322,234 11.606 2.25%
2016-07-08 0 12.44 12.40 12.42 12.36 12.54 1,294,600 16,128,420 12.458 11.32 11.29 11.31 11.25 11.42 1,422,096 11.341 0.48%
2016-07-07 0 12.38 12.36 12.38 12.36 12.96 1,567,400 19,638,900 12.530 11.27 11.25 11.27 11.25 11.80 1,721,762 11.406 -4.03%
2016-07-06 0 12.90 12.82 12.90 12.22 12.92 2,660,000 33,403,780 12.558 11.74 11.67 11.74 11.12 11.76 2,921,964 11.432 1.90%
2016-07-05 0 12.66 12.60 12.68 12.00 12.90 4,933,000 62,363,040 12.642 11.52 11.47 11.54 10.92 11.74 5,418,816 11.509 4.98%
2016-07-04 0 12.06 12.04 12.08 11.20 12.10 2,732,600 32,539,980 11.908 10.98 10.96 11.00 10.20 11.02 3,001,714 10.840 7.68%
2016-06-30 0 11.20 11.20 11.26 11.10 11.28 788,000 8,833,560 11.210 10.20 10.20 10.25 10.10 10.27 865,604 10.205 1.08%
2016-06-29 0 11.08 11.08 11.10 10.90 11.30 556,000 6,163,480 11.085 10.09 10.09 10.10 9.923 10.29 610,756 10.092 2.21%
2016-06-28 0 10.84 10.84 10.86 10.66 10.90 414,000 4,469,520 10.796 9.868 9.868 9.886 9.704 9.923 454,772 9.8280 -0.37%
2016-06-27 0 10.88 10.86 10.88 10.66 10.90 414,000 4,463,600 10.782 9.905 9.886 9.905 9.704 9.923 454,772 9.8150 -0.37%
2016-06-24 0 10.92 10.86 10.94 10.50 11.36 1,504,000 16,294,720 10.834 9.941 9.886 9.959 9.559 10.34 1,652,118 9.8629 -3.19%
2016-06-23 0 11.28 11.26 11.28 11.26 11.44 644,000 7,291,360 11.322 10.27 10.25 10.27 10.25 10.41 707,423 10.307 -1.05%
2016-06-22 0 11.40 11.40 11.44 11.32 11.54 366,000 4,178,320 11.416 10.38 10.38 10.41 10.31 10.51 402,045 10.393 0.18%
2016-06-21 0 11.38 11.36 11.40 11.36 11.66 292,000 3,356,440 11.495 10.36 10.34 10.38 10.34 10.61 320,757 10.464 0.00%
2016-06-20 0 11.38 11.36 11.40 11.30 11.52 178,000 2,030,000 11.404 10.36 10.34 10.38 10.29 10.49 195,530 10.382 0.53%
2016-06-17 0 11.32 11.26 11.34 11.24 11.48 453,584 5,137,812 11.327 10.31 10.25 10.32 10.23 10.45 498,254 10.312 0.00%
2016-06-16 0 11.32 11.32 11.34 11.28 11.38 299,800 3,397,032 11.331 10.31 10.31 10.32 10.27 10.36 329,325 10.315 -1.05%
2016-06-15 0 11.44 11.42 11.46 11.16 11.58 266,600 3,049,836 11.440 10.41 10.40 10.43 10.16 10.54 292,856 10.414 0.53%
2016-06-14 0 11.38 11.36 11.38 11.32 11.62 665,000 7,590,720 11.415 10.36 10.34 10.36 10.31 10.58 730,491 10.391 -2.23%
2016-06-13 0 11.64 11.62 11.66 11.60 11.88 374,000 4,370,180 11.685 10.60 10.58 10.61 10.56 10.81 410,833 10.637 -4.16%
2016-06-10 0 12.18 12.12 12.18 12.12 12.54 510,000 6,254,400 12.264 11.06 11.00 11.06 11.00 11.38 561,851 11.132 -2.87%
2016-06-08 0 12.54 12.48 12.58 11.86 12.58 1,499,369 18,476,597 12.323 11.38 11.33 11.42 10.77 11.42 1,651,809 11.186 4.50%
2016-06-07 0 12.00 11.96 12.00 11.68 12.08 668,000 7,935,840 11.880 10.89 10.86 10.89 10.60 10.97 735,915 10.784 2.74%
2016-06-06 0 11.68 11.68 11.74 11.64 11.78 256,000 2,995,080 11.700 10.60 10.60 10.66 10.57 10.69 282,027 10.620 -0.68%
2016-06-03 0 11.76 11.68 11.76 11.64 11.90 328,000 3,854,800 11.752 10.67 10.60 10.67 10.57 10.80 361,348 10.668 0.00%
2016-06-02 0 11.76 11.70 11.78 11.62 11.80 360,600 4,224,096 11.714 10.67 10.62 10.69 10.55 10.71 397,262 10.633 0.68%
2016-06-01 0 11.68 11.62 11.68 11.58 11.88 359,200 4,211,120 11.724 10.60 10.55 10.60 10.51 10.78 395,720 10.642 -1.35%
2016-05-31 0 11.84 11.78 11.88 11.70 12.10 885,200 10,499,684 11.861 10.75 10.69 10.78 10.62 10.98 975,198 10.767 0.51%
2016-05-30 0 11.78 11.80 11.84 11.40 11.82 673,496 7,781,483 11.554 10.69 10.71 10.75 10.35 10.73 741,970 10.488 2.79%
2016-05-27 0 11.46 11.44 11.50 11.30 11.54 428,000 4,904,200 11.458 10.40 10.38 10.44 10.26 10.48 471,514 10.401 0.17%
2016-05-26 0 11.44 11.38 11.44 11.26 11.44 526,000 5,953,680 11.319 10.38 10.33 10.38 10.22 10.38 579,478 10.274 0.00%
2016-05-25 0 11.44 11.42 11.44 11.36 11.64 580,000 6,651,360 11.468 10.38 10.37 10.38 10.31 10.57 638,968 10.410 0.35%
2016-05-24 0 11.40 11.34 11.40 11.26 11.44 451,600 5,115,208 11.327 10.35 10.29 10.35 10.22 10.38 497,514 10.282 0.88%
2016-05-23 0 11.30 11.30 11.38 11.30 11.56 360,600 4,117,488 11.418 10.26 10.26 10.33 10.26 10.49 397,262 10.365 -0.88%
2016-05-20 0 11.40 11.38 11.40 11.30 11.56 573,400 6,551,860 11.426 10.35 10.33 10.35 10.26 10.49 631,697 10.372 0.53%
2016-05-19 0 11.34 11.30 11.32 11.26 11.56 337,600 3,846,916 11.395 10.29 10.26 10.28 10.22 10.49 371,924 10.343 -1.22%
2016-05-18 0 11.48 11.46 11.50 11.40 11.52 242,863 2,782,255 11.456 10.42 10.40 10.44 10.35 10.46 267,555 10.399 -0.86%
2016-05-17 0 11.58 11.58 11.62 11.48 11.78 739,000 8,553,940 11.575 10.51 10.51 10.55 10.42 10.69 814,134 10.507 -0.52%
2016-05-16 0 11.64 11.64 11.68 11.50 12.06 868,000 10,176,440 11.724 10.57 10.57 10.60 10.44 10.95 956,249 10.642 1.93%
2016-05-13 0 11.42 11.40 11.50 11.38 11.62 450,000 5,168,200 11.485 10.37 10.35 10.44 10.33 10.55 495,751 10.425 -2.23%
2016-05-12 0 11.68 11.68 11.76 11.50 11.80 410,000 4,773,842 11.644 10.60 10.60 10.67 10.44 10.71 451,684 10.569 -0.34%
2016-05-11 0 11.72 11.70 11.78 11.68 11.98 444,000 5,235,680 11.792 10.64 10.62 10.69 10.60 10.87 489,141 10.704 -0.34%
2016-05-10 0 11.76 11.76 11.82 11.64 11.94 799,000 9,382,100 11.742 10.67 10.67 10.73 10.57 10.84 880,234 10.659 0.34%
2016-05-09 0 11.72 11.66 11.74 11.62 12.24 876,000 10,332,360 11.795 10.64 10.58 10.66 10.55 11.11 965,062 10.706 -2.82%
2016-05-06 0 12.06 12.02 12.08 12.02 12.30 692,000 8,376,840 12.105 10.95 10.91 10.97 10.91 11.16 762,355 10.988 -1.15%
2016-05-05 0 12.20 12.18 12.20 12.08 12.46 434,000 5,283,440 12.174 11.07 11.06 11.07 10.97 11.31 478,124 11.050 -1.29%
2016-05-04 0 12.36 12.34 12.40 12.06 12.40 594,000 7,293,440 12.279 11.22 11.20 11.26 10.95 11.26 654,392 11.145 0.16%
2016-05-03 0 12.34 12.32 12.36 11.90 12.50 1,502,600 18,466,852 12.290 11.20 11.18 11.22 10.80 11.35 1,655,368 11.156 2.83%
2016-04-29 0 12.00 11.98 12.02 11.82 12.16 741,200 8,849,600 11.940 10.89 10.87 10.91 10.73 11.04 816,557 10.838 -0.99%
2016-04-28 0 12.12 12.08 12.12 12.04 12.40 526,000 6,410,200 12.187 11.00 10.97 11.00 10.93 11.26 579,478 11.062 0.17%
2016-04-27 0 12.10 12.12 12.16 12.08 12.22 317,960 3,864,172 12.153 10.98 11.00 11.04 10.97 11.09 350,287 11.031 -0.49%
2016-04-26 0 12.16 12.16 12.20 11.96 12.40 1,420,000 17,217,120 12.125 11.04 11.04 11.07 10.86 11.26 1,564,370 11.006 -1.94%
2016-04-25 0 12.40 12.38 12.40 12.38 12.78 640,000 7,979,540 12.468 11.26 11.24 11.26 11.24 11.60 705,068 11.317 -2.97%
2016-04-22 0 12.78 12.76 12.80 12.52 12.82 631,000 8,021,200 12.712 11.60 11.58 11.62 11.36 11.64 695,153 11.539 0.00%
2016-04-21 0 12.78 12.78 12.80 12.64 13.16 1,114,000 14,303,960 12.840 11.60 11.60 11.62 11.47 11.95 1,227,260 11.655 -0.47%
2016-04-20 0 12.84 12.84 12.86 12.64 13.40 1,097,980 14,210,842 12.943 11.66 11.66 11.67 11.47 12.16 1,209,611 11.748 -3.60%
2016-04-19 0 13.32 13.24 13.32 13.04 13.40 1,502,600 19,805,624 13.181 12.09 12.02 12.09 11.84 12.16 1,655,368 11.964 1.06%
2016-04-18 0 13.18 13.18 13.20 12.90 13.30 912,200 11,894,472 13.039 11.96 11.96 11.98 11.71 12.07 1,004,943 11.836 -1.64%
2016-04-15 0 13.40 13.38 13.40 13.18 13.60 2,233,000 29,932,260 13.405 12.16 12.15 12.16 11.96 12.34 2,460,027 12.167 1.98%
2016-04-14 0 13.14 13.10 13.14 12.96 13.38 2,315,328 30,426,637 13.141 11.93 11.89 11.93 11.76 12.15 2,550,726 11.929 1.86%
2016-04-13 0 12.90 12.88 12.90 12.50 12.90 2,268,600 28,980,640 12.775 11.71 11.69 11.71 11.35 11.71 2,499,247 11.596 4.88%
2016-04-12 0 12.30 12.28 12.34 12.24 12.50 311,404 3,851,081 12.367 11.16 11.15 11.20 11.11 11.35 343,064 11.226 -1.13%
2016-04-11 0 12.44 12.50 12.52 12.12 12.62 1,527,400 18,993,724 12.435 11.29 11.35 11.36 11.00 11.46 1,682,690 11.288 2.81%
2016-04-08 0 12.10 12.08 12.16 11.98 12.20 747,000 9,011,420 12.063 10.98 10.97 11.04 10.87 11.07 822,947 10.950 -1.47%
2016-04-07 0 12.28 12.26 12.30 12.22 12.64 788,000 9,788,440 12.422 11.15 11.13 11.16 11.09 11.47 868,115 11.276 -1.44%
2016-04-06 0 12.46 12.40 12.46 12.20 12.48 564,000 6,978,144 12.373 11.31 11.26 11.31 11.07 11.33 621,341 11.231 0.16%
2016-04-05 0 12.44 12.40 12.46 12.30 12.66 738,000 9,168,200 12.423 11.29 11.26 11.31 11.16 11.49 813,032 11.277 -1.74%
2016-04-01 0 12.66 12.64 12.68 12.50 12.98 946,000 11,962,720 12.646 11.49 11.47 11.51 11.35 11.78 1,042,179 11.479 -0.78%
2016-03-31 0 12.76 12.72 12.76 12.58 12.86 799,200 10,143,576 12.692 11.58 11.55 11.58 11.42 11.67 880,454 11.521 -0.47%
2016-03-30 0 12.82 12.80 12.82 12.60 12.96 1,117,800 14,280,220 12.775 11.64 11.62 11.64 11.44 11.76 1,231,446 11.596 1.91%
2016-03-29 0 12.58 12.50 12.58 12.30 12.60 1,081,200 13,522,128 12.507 11.42 11.35 11.42 11.16 11.44 1,191,125 11.352 1.78%
2016-03-24 0 12.36 12.36 12.42 12.30 13.06 2,002,000 25,231,240 12.603 11.22 11.22 11.27 11.16 11.85 2,205,542 11.440 -4.63%
2016-03-23 0 12.96 12.92 12.96 12.80 13.28 2,196,000 28,598,600 13.023 11.76 11.73 11.76 11.62 12.05 2,419,266 11.821 0.00%
2016-03-22 0 12.96 12.96 12.98 12.20 13.12 3,874,400 49,269,820 12.717 11.76 11.76 11.78 11.07 11.91 4,268,307 11.543 4.35%
2016-03-21 0 12.42 12.40 12.42 12.18 12.48 1,876,000 23,189,760 12.361 11.27 11.26 11.27 11.06 11.33 2,066,732 11.220 1.97%
2016-03-18 0 12.18 12.18 12.20 12.06 12.40 1,380,000 16,936,600 12.273 11.06 11.06 11.07 10.95 11.26 1,520,304 11.140 0.33%
2016-03-17 0 12.14 12.10 12.14 11.96 12.32 1,077,200 13,064,012 12.128 11.02 10.98 11.02 10.86 11.18 1,186,718 11.009 1.85%
2016-03-16 0 11.92 11.92 11.94 11.88 12.20 715,000 8,538,560 11.942 10.82 10.82 10.84 10.78 11.07 787,694 10.840 -2.30%
2016-03-15 0 12.20 12.12 12.22 11.92 12.24 873,200 10,531,568 12.061 11.07 11.00 11.09 10.82 11.11 961,978 10.948 0.16%
2016-03-14 0 12.18 12.18 12.20 12.16 12.46 1,843,560 22,769,175 12.351 11.06 11.06 11.07 11.04 11.31 2,030,993 11.211 1.00%
2016-03-11 0 12.06 12.06 12.08 11.78 12.08 1,072,264 12,812,943 11.949 10.95 10.95 10.97 10.69 10.97 1,181,280 10.847 2.38%
2016-03-10 0 11.78 11.80 11.84 11.54 12.10 1,373,000 16,131,940 11.749 10.69 10.71 10.75 10.48 10.98 1,512,592 10.665 -1.17%
2016-03-09 0 11.92 11.90 11.94 11.84 12.20 1,090,000 12,977,120 11.906 10.82 10.80 10.84 10.75 11.07 1,200,820 10.807 -1.81%
2016-03-08 0 12.14 12.14 12.16 11.62 12.40 1,624,007 19,512,965 12.015 11.02 11.02 11.04 10.55 11.26 1,789,119 10.906 -1.94%
2016-03-07 0 12.38 12.38 12.40 12.36 12.94 2,882,600 36,576,768 12.689 11.24 11.24 11.26 11.22 11.75 3,175,672 11.518 -0.96%
2016-03-04 0 12.50 12.52 12.54 11.70 12.58 5,334,000 65,588,280 12.296 11.35 11.36 11.38 10.62 11.42 5,876,304 11.161 7.76%
2016-03-03 0 11.60 11.60 11.64 11.34 11.86 1,939,000 22,542,300 11.626 10.53 10.53 10.57 10.29 10.77 2,136,137 10.553 2.11%
2016-03-02 0 11.36 11.34 11.38 10.82 11.56 2,515,000 28,334,688 11.266 10.31 10.29 10.33 9.821 10.49 2,770,698 10.227 5.97%
2016-03-01 0 10.72 10.68 10.74 10.34 10.80 1,158,000 12,207,320 10.542 9.731 9.694 9.749 9.386 9.803 1,275,733 9.5689 0.94%
2016-02-29 0 10.62 10.56 10.62 10.42 10.98 1,018,000 10,744,320 10.554 9.640 9.585 9.640 9.458 9.967 1,121,499 9.5803 -3.28%
2016-02-26 0 10.98 10.94 10.98 10.76 11.02 978,000 10,651,840 10.891 9.967 9.930 9.967 9.767 10.00 1,077,433 9.8863 3.58%
2016-02-25 0 10.60 10.60 10.62 10.46 11.30 1,590,000 17,164,560 10.795 9.622 9.622 9.640 9.495 10.26 1,751,654 9.7991 -6.03%
2016-02-24 0 11.28 11.28 11.30 11.06 11.38 566,000 6,342,800 11.206 10.24 10.24 10.26 10.04 10.33 623,545 10.172 0.00%
2016-02-23 0 11.28 11.26 11.30 11.14 11.66 627,600 7,125,752 11.354 10.24 10.22 10.26 10.11 10.58 691,408 10.306 -2.08%
2016-02-22 0 11.52 11.50 11.52 11.30 11.70 746,600 8,582,868 11.496 10.46 10.44 10.46 10.26 10.62 822,506 10.435 0.88%
2016-02-19 0 11.42 11.40 11.44 11.20 11.74 1,586,000 18,189,600 11.469 10.37 10.35 10.38 10.17 10.66 1,747,247 10.410 -0.17%
2016-02-18 0 11.44 11.44 11.48 11.36 11.90 1,750,000 20,190,980 11.538 10.38 10.38 10.42 10.31 10.80 1,927,921 10.473 2.69%
2016-02-17 0 11.14 11.14 11.16 10.90 11.60 3,001,790 33,931,246 11.304 10.11 10.11 10.13 9.894 10.53 3,306,980 10.260 0.36%
2016-02-16 0 11.10 11.06 11.12 10.02 11.20 3,645,560 39,177,673 10.747 10.08 10.04 10.09 9.095 10.17 4,016,201 9.7549 11.67%
2016-02-15 0 9.940 9.910 9.940 9.680 9.980 848,000 8,392,680 9.8970 9.023 8.995 9.023 8.787 9.059 934,216 8.9837 4.19%
2016-02-12 0 9.540 9.520 9.540 9.520 9.940 672,000 6,488,500 9.6555 8.660 8.641 8.660 8.641 9.023 740,322 8.7644 -3.64%
2016-02-11 0 9.900 9.890 9.900 9.860 10.42 1,247,500 12,458,395 9.9867 8.986 8.977 8.986 8.950 9.458 1,374,332 9.0651 -4.99%
2016-02-05 0 10.42 10.42 10.50 10.36 10.66 324,000 3,394,520 10.477 9.458 9.458 9.531 9.404 9.676 356,941 9.5100 0.19%
2016-02-04 0 10.40 10.38 10.44 10.38 10.66 530,000 5,578,240 10.525 9.440 9.422 9.477 9.422 9.676 583,885 9.5537 0.39%
2016-02-03 0 10.36 10.34 10.38 10.24 10.70 760,000 7,870,520 10.356 9.404 9.386 9.422 9.295 9.713 837,269 9.4002 -4.25%
2016-02-02 0 10.82 10.76 10.86 10.54 10.98 966,200 10,480,672 10.847 9.821 9.767 9.858 9.567 9.967 1,064,433 9.8462 2.27%
2016-02-01 0 10.58 10.54 10.62 10.36 10.80 1,422,800 15,019,024 10.556 9.604 9.567 9.640 9.404 9.803 1,567,455 9.5818 0.00%
2016-01-29 0 10.58 10.56 10.58 10.10 10.60 2,414,000 25,085,680 10.392 9.604 9.585 9.604 9.168 9.622 2,659,430 9.4327 3.93%
2016-01-28 0 10.18 10.18 10.22 10.10 10.54 1,148,600 11,789,436 10.264 9.241 9.241 9.277 9.168 9.567 1,265,377 9.3169 -1.93%
2016-01-27 0 10.38 10.38 10.42 10.12 10.44 930,000 9,578,680 10.300 9.422 9.422 9.458 9.186 9.477 1,024,552 9.3491 2.17%
2016-01-26 0 10.16 10.14 10.16 10.14 10.80 1,708,000 17,669,120 10.345 9.222 9.204 9.222 9.204 9.803 1,881,651 9.3902 -7.30%
2016-01-25 0 10.96 10.92 10.96 10.54 11.16 2,180,000 23,873,440 10.951 9.949 9.912 9.949 9.567 10.13 2,401,639 9.9405 3.79%
2016-01-22 0 10.56 10.54 10.58 10.06 10.74 2,534,000 26,393,560 10.416 9.585 9.567 9.604 9.132 9.749 2,791,630 9.4545 3.33%
2016-01-21 0 10.22 10.20 10.28 10.14 11.14 2,490,100 26,570,420 10.670 9.277 9.259 9.331 9.204 10.11 2,743,267 9.6857 -6.24%
2016-01-20 0 10.90 10.88 10.90 10.80 11.72 2,594,924 28,585,588 11.016 9.894 9.876 9.894 9.803 10.64 2,858,748 9.9993 -7.16%
2016-01-19 0 11.74 11.68 11.74 10.92 11.78 2,159,200 24,440,792 11.319 10.66 10.60 10.66 9.912 10.69 2,378,724 10.275 5.58%
2016-01-18 0 11.12 11.10 11.12 11.00 11.46 2,074,400 23,212,744 11.190 10.09 10.08 10.09 9.985 10.40 2,285,303 10.157 -3.14%
2016-01-15 0 11.48 11.46 11.48 11.46 12.12 1,684,000 19,674,560 11.683 10.42 10.40 10.42 10.40 11.00 1,855,211 10.605 -4.33%
2016-01-14 0 12.00 12.00 12.02 11.60 12.10 2,568,200 30,532,092 11.889 10.89 10.89 10.91 10.53 10.98 2,829,307 10.791 -2.60%
2016-01-13 0 12.32 12.30 12.42 12.30 13.04 1,130,000 14,331,080 12.682 11.18 11.16 11.27 11.16 11.84 1,244,886 11.512 -0.96%
2016-01-12 0 12.44 12.40 12.46 12.30 12.98 1,218,000 15,312,000 12.571 11.29 11.26 11.31 11.16 11.78 1,341,833 11.411 -2.51%
2016-01-11 0 12.76 12.70 12.76 12.68 13.40 1,535,500 19,762,700 12.871 11.58 11.53 11.58 11.51 12.16 1,691,613 11.683 -6.04%
2016-01-08 0 13.58 13.54 13.60 13.40 13.86 1,238,500 16,828,960 13.588 12.33 12.29 12.34 12.16 12.58 1,364,417 12.334 0.59%
2016-01-07 0 13.50 13.44 13.48 13.12 14.52 3,866,000 51,926,836 13.432 12.25 12.20 12.24 11.91 13.18 4,259,053 12.192 -8.04%
2016-01-06 0 14.68 14.62 14.78 14.52 15.00 1,822,600 26,702,348 14.651 13.33 13.27 13.42 13.18 13.62 2,007,902 13.299 -1.48%
2016-01-05 0 14.90 14.88 14.92 14.72 15.36 3,013,000 45,471,420 15.092 13.52 13.51 13.54 13.36 13.94 3,319,330 13.699 -2.36%
2016-01-04 0 15.26 15.26 15.28 15.00 16.38 2,022,600 31,603,936 15.625 13.85 13.85 13.87 13.62 14.87 2,228,236 14.183 -2.68%
2015-12-31 0 15.68 15.62 15.68 15.56 15.80 362,000 5,660,280 15.636 14.23 14.18 14.23 14.12 14.34 398,804 14.193 0.38%
2015-12-30 0 15.62 15.58 15.62 15.50 15.66 583,000 9,081,100 15.577 14.18 14.14 14.18 14.07 14.21 642,273 14.139 1.17%
2015-12-29 0 15.44 15.42 15.44 15.40 15.64 374,000 5,804,680 15.521 14.02 14.00 14.02 13.98 14.20 412,024 14.088 -0.13%
2015-12-28 0 15.46 15.46 15.48 15.44 15.74 742,000 11,549,960 15.566 14.03 14.03 14.05 14.02 14.29 817,439 14.129 -0.39%
2015-12-24 0 15.52 15.50 15.62 15.44 15.74 262,300 4,076,818 15.543 14.09 14.07 14.18 14.02 14.29 288,968 14.108 -0.26%
2015-12-23 0 15.56 15.56 15.58 15.50 15.80 692,226 10,840,499 15.660 14.12 14.12 14.14 14.07 14.34 762,604 14.215 0.52%
2015-12-22 0 15.48 15.48 15.50 15.46 15.80 478,192 7,441,587 15.562 14.05 14.05 14.07 14.03 14.34 526,809 14.126 -1.15%
2015-12-21 0 15.66 15.66 15.72 15.26 16.00 1,252,032 19,613,388 15.665 14.21 14.21 14.27 13.85 14.52 1,379,325 14.220 2.35%
2015-12-18 0 15.30 15.30 15.32 15.26 15.60 551,520 8,465,301 15.349 13.89 13.89 13.91 13.85 14.16 607,593 13.933 -1.67%
2015-12-17 0 15.56 15.58 15.60 15.54 15.78 878,000 13,738,720 15.648 14.12 14.14 14.16 14.11 14.32 967,266 14.204 0.52%
2015-12-16 0 15.48 15.44 15.48 15.20 15.48 1,331,000 20,449,820 15.364 14.05 14.02 14.05 13.80 14.05 1,466,322 13.946 2.65%
2015-12-15 0 15.08 15.06 15.12 15.06 15.66 1,758,000 26,939,960 15.324 13.69 13.67 13.72 13.67 14.21 1,936,735 13.910 -2.20%
2015-12-14 0 15.42 15.38 15.48 15.10 15.80 1,750,600 26,795,820 15.307 14.00 13.96 14.05 13.71 14.34 1,928,582 13.894 -3.14%
2015-12-11 0 15.92 15.84 15.92 15.40 15.92 1,957,872 30,682,408 15.671 14.45 14.38 14.45 13.98 14.45 2,156,927 14.225 3.51%
2015-12-10 0 15.38 15.38 15.40 15.20 15.88 2,125,536 33,061,489 15.554 13.96 13.96 13.98 13.80 14.41 2,341,638 14.119 -3.51%
2015-12-09 0 15.94 15.94 15.96 15.90 16.26 1,283,600 20,604,472 16.052 14.47 14.47 14.49 14.43 14.76 1,414,103 14.571 -1.48%
2015-12-08 0 16.18 16.16 16.20 16.04 16.78 1,616,600 26,184,868 16.197 14.69 14.67 14.70 14.56 15.23 1,780,959 14.703 -3.23%
2015-12-07 0 16.72 16.72 16.80 16.60 17.20 1,318,000 22,223,240 16.861 15.18 15.18 15.25 15.07 15.61 1,452,000 15.305 -1.88%
2015-12-04 0 17.04 17.06 17.08 16.98 17.12 1,264,000 21,534,080 17.036 15.47 15.49 15.50 15.41 15.54 1,392,510 15.464 -0.70%
2015-12-03 0 17.16 17.14 17.16 17.14 17.64 2,156,000 37,255,700 17.280 15.58 15.56 15.58 15.56 16.01 2,375,199 15.685 -1.61%
2015-12-02 0 17.44 17.40 17.44 17.28 17.52 845,200 14,715,224 17.410 15.83 15.79 15.83 15.69 15.90 931,131 15.804 0.58%
2015-12-01 0 17.34 17.34 17.38 17.24 17.54 1,360,000 23,613,600 17.363 15.74 15.74 15.78 15.65 15.92 1,498,270 15.761 -0.69%
2015-11-30 0 17.46 17.40 17.50 17.12 17.76 1,778,000 30,937,080 17.400 15.85 15.79 15.88 15.54 16.12 1,958,768 15.794 -1.91%
2015-11-27 0 17.80 17.78 17.82 17.70 18.72 2,932,600 53,333,560 18.186 16.16 16.14 16.18 16.07 16.99 3,230,755 16.508 -2.52%
2015-11-26 0 18.26 18.22 18.26 18.06 18.50 1,455,600 26,595,648 18.271 16.57 16.54 16.57 16.39 16.79 1,603,590 16.585 1.00%
2015-11-25 0 18.08 18.06 18.08 17.70 18.30 2,097,560 38,048,240 18.139 16.41 16.39 16.41 16.07 16.61 2,310,817 16.465 2.73%
2015-11-24 0 17.60 17.60 17.66 17.60 17.86 664,624 11,760,764 17.695 15.98 15.98 16.03 15.98 16.21 732,196 16.062 -1.68%
2015-11-23 0 17.90 17.86 17.94 17.70 18.00 1,100,500 19,704,020 17.905 16.25 16.21 16.28 16.07 16.34 1,212,387 16.252 -0.11%
2015-11-20 0 17.92 17.88 17.94 17.38 18.14 1,899,000 33,862,072 17.832 16.27 16.23 16.28 15.78 16.47 2,092,070 16.186 2.87%
2015-11-19 0 17.42 17.42 17.44 17.22 17.62 1,427,000 24,732,320 17.332 15.81 15.81 15.83 15.63 15.99 1,572,082 15.732 0.35%
2015-11-18 0 17.36 17.32 17.40 17.30 17.66 953,092 16,597,764 17.415 15.76 15.72 15.79 15.70 16.03 1,049,992 15.808 -1.14%
2015-11-17 0 17.56 17.54 17.56 17.54 17.98 1,054,000 18,726,280 17.767 15.94 15.92 15.94 15.92 16.32 1,161,159 16.127 0.34%
2015-11-16 0 17.50 17.50 17.52 17.50 17.94 1,141,000 20,107,520 17.623 15.88 15.88 15.90 15.88 16.28 1,257,005 15.996 -2.13%
2015-11-13 0 17.88 17.88 17.90 17.62 18.00 1,356,936 24,130,294 17.783 16.23 16.23 16.25 15.99 16.34 1,494,895 16.142 -1.22%
2015-11-12 0 18.10 18.08 18.10 17.82 18.22 1,336,000 24,106,160 18.044 16.43 16.41 16.43 16.18 16.54 1,471,830 16.378 0.11%
2015-11-11 0 18.08 18.06 18.08 17.78 18.26 1,415,600 25,398,276 17.942 16.41 16.39 16.41 16.14 16.57 1,559,523 16.286 1.01%
2015-11-10 0 17.90 17.88 17.98 17.88 18.40 2,850,000 51,474,760 18.061 16.25 16.23 16.32 16.23 16.70 3,139,757 16.395 -3.24%
2015-11-09 0 18.50 18.50 18.52 18.42 18.82 1,650,000 30,692,720 18.602 16.79 16.79 16.81 16.72 17.08 1,817,754 16.885 0.11%
2015-11-06 0 18.48 18.48 18.50 18.20 18.80 3,250,000 59,939,680 18.443 16.77 16.77 16.79 16.52 17.07 3,580,425 16.741 -1.81%
2015-11-05 0 18.82 18.80 18.84 18.62 19.20 1,488,000 28,209,640 18.958 17.08 17.07 17.10 16.90 17.43 1,639,284 17.209 -0.21%
2015-11-04 0 18.86 18.84 18.88 18.50 19.30 3,062,200 57,915,924 18.913 17.12 17.10 17.14 16.79 17.52 3,373,532 17.168 1.95%
2015-11-03 0 18.50 18.50 18.52 18.38 18.78 1,082,000 20,054,160 18.534 16.79 16.79 16.81 16.68 17.05 1,192,006 16.824 -0.11%
2015-11-02 0 18.52 18.50 18.52 18.32 18.90 1,662,600 30,974,504 18.630 16.81 16.79 16.81 16.63 17.16 1,831,635 16.911 -3.44%
2015-10-30 0 19.18 19.16 19.22 19.08 19.50 1,806,600 34,707,336 19.211 17.41 17.39 17.45 17.32 17.70 1,990,276 17.438 -2.44%
2015-10-29 0 19.66 19.64 19.66 19.40 20.15 1,508,600 29,662,184 19.662 17.85 17.83 17.85 17.61 18.29 1,661,978 17.848 -0.91%
2015-10-28 0 19.84 19.82 19.84 19.80 20.70 4,542,000 92,225,280 20.305 18.01 17.99 18.01 17.97 18.79 5,003,782 18.431 -2.02%
2015-10-27 0 20.25 20.20 20.25 19.04 20.45 5,692,000 114,009,960 20.030 18.38 18.34 18.38 17.28 18.56 6,270,702 18.181 6.36%
2015-10-26 0 19.04 19.02 19.04 19.00 19.64 2,401,200 46,219,488 19.248 17.28 17.26 17.28 17.25 17.83 2,645,328 17.472 -2.16%
2015-10-23 0 19.46 19.44 19.46 19.34 20.05 1,300,624 25,440,005 19.560 17.66 17.65 17.66 17.56 18.20 1,432,858 17.755 -0.71%
2015-10-22 0 19.60 19.58 19.62 19.30 19.64 1,589,000 30,866,400 19.425 17.79 17.77 17.81 17.52 17.83 1,750,552 17.632 -0.31%
2015-10-20 0 19.66 19.66 19.70 19.52 20.35 2,408,624 47,583,475 19.755 17.85 17.85 17.88 17.72 18.47 2,653,507 17.932 -3.39%
2015-10-19 0 20.35 20.30 20.35 20.05 20.70 1,202,936 24,454,994 20.329 18.47 18.43 18.47 18.20 18.79 1,325,238 18.453 0.25%
2015-10-16 0 20.30 20.30 20.35 20.00 21.05 2,706,000 55,094,800 20.360 18.43 18.43 18.47 18.15 19.11 2,981,117 18.481 -1.93%
2015-10-15 0 20.70 20.65 20.70 20.20 20.80 1,700,312 35,083,258 20.633 18.79 18.74 18.79 18.34 18.88 1,873,181 18.729 2.22%
2015-10-14 0 20.25 20.25 20.30 20.15 20.70 1,576,281 32,144,515 20.393 18.38 18.38 18.43 18.29 18.79 1,736,540 18.511 -1.70%
2015-10-13 0 20.60 20.60 20.70 20.30 21.45 2,768,000 57,666,800 20.833 18.70 18.70 18.79 18.43 19.47 3,049,421 18.911 -1.20%
2015-10-12 0 20.85 20.80 20.85 20.60 21.45 2,622,200 55,167,180 21.039 18.93 18.88 18.93 18.70 19.47 2,888,797 19.097 2.71%
2015-10-09 0 20.30 20.30 20.40 20.15 20.95 2,676,592 55,383,062 20.692 18.43 18.43 18.52 18.29 19.02 2,948,719 18.782 -0.49%
2015-10-08 0 20.40 20.35 20.40 19.94 20.95 5,340,800 109,484,430 20.500 18.52 18.47 18.52 18.10 19.02 5,883,795 18.608 2.20%
2015-10-07 0 19.96 19.96 19.98 19.00 19.98 1,971,200 38,795,648 19.681 18.12 18.12 18.14 17.25 18.14 2,171,610 17.865 4.50%
2015-10-06 0 19.10 19.04 19.18 18.98 19.70 1,158,200 22,310,052 19.263 17.34 17.28 17.41 17.23 17.88 1,275,953 17.485 -1.24%
2015-10-05 0 19.34 19.32 19.36 19.22 19.80 1,431,400 27,847,344 19.455 17.56 17.54 17.57 17.45 17.97 1,576,929 17.659 0.94%
2015-10-02 0 19.16 19.14 19.18 18.66 19.36 2,377,200 45,358,116 19.080 17.39 17.37 17.41 16.94 17.57 2,618,888 17.320 3.68%
2015-09-30 0 18.48 18.42 18.48 18.14 18.80 1,132,000 20,877,840 18.443 16.77 16.72 16.77 16.47 17.07 1,247,090 16.741 1.87%
2015-09-29 0 18.14 18.14 18.20 18.02 18.50 1,576,800 28,698,808 18.201 16.47 16.47 16.52 16.36 16.79 1,737,112 16.521 -3.61%
2015-09-25 0 18.82 18.80 18.88 18.52 19.16 1,224,000 22,999,000 18.790 17.08 17.07 17.14 16.81 17.39 1,348,443 17.056 0.11%
2015-09-24 0 18.80 18.80 18.84 18.44 18.84 788,000 14,704,600 18.661 17.07 17.07 17.10 16.74 17.10 868,115 16.939 0.86%
2015-09-23 0 18.64 18.64 18.66 18.44 18.80 2,436,000 45,246,080 18.574 16.92 16.92 16.94 16.74 17.07 2,683,666 16.860 -1.38%
2015-09-22 0 18.90 18.88 18.90 18.88 19.38 2,662,800 50,898,960 19.115 17.16 17.14 17.16 17.14 17.59 2,933,525 17.351 0.11%
2015-09-21 0 18.88 18.86 18.88 18.20 19.32 3,336,000 62,923,680 18.862 17.14 17.12 17.14 16.52 17.54 3,675,169 17.121 1.29%
2015-09-18 0 18.64 18.50 18.56 18.00 18.88 6,710,000 123,999,000 18.480 16.92 16.79 16.85 16.34 17.14 7,392,201 16.774 3.79%
2015-09-17 0 17.96 17.96 18.00 17.88 18.84 3,678,000 67,506,640 18.354 16.30 16.30 16.34 16.23 17.10 4,051,940 16.660 -1.10%
2015-09-16 0 18.16 18.14 18.20 17.72 18.36 2,083,000 37,614,208 18.058 16.48 16.47 16.52 16.08 16.67 2,294,777 16.391 2.95%
2015-09-15 0 17.64 17.64 17.68 17.60 18.16 1,114,200 19,830,680 17.798 16.01 16.01 16.05 15.98 16.48 1,227,480 16.156 -1.56%
2015-09-14 0 17.92 17.88 17.96 17.66 18.50 1,956,400 35,313,984 18.050 16.27 16.23 16.30 16.03 16.79 2,155,306 16.385 0.11%
2015-09-11 0 17.90 17.90 17.94 17.80 18.78 3,044,000 55,475,100 18.224 16.25 16.25 16.28 16.16 17.05 3,353,481 16.543 -4.28%
2015-09-10 0 18.70 18.64 18.70 17.92 18.82 3,860,026 71,440,912 18.508 16.97 16.92 16.97 16.27 17.08 4,252,472 16.800 0.32%
2015-09-09 0 18.64 18.60 18.62 18.26 19.00 4,877,300 91,106,174 18.680 16.92 16.88 16.90 16.57 17.25 5,373,172 16.956 1.30%
2015-09-08 0 18.40 18.40 18.44 17.30 18.48 4,842,100 86,493,968 17.863 16.70 16.70 16.74 15.70 16.77 5,334,393 16.214 5.14%
2015-09-07 0 17.50 17.44 17.50 17.08 18.10 3,074,000 54,578,920 17.755 15.88 15.83 15.88 15.50 16.43 3,386,531 16.116 1.74%
2015-09-04 0 17.20 17.18 17.20 16.48 17.80 4,530,100 77,682,718 17.148 15.61 15.59 15.61 14.96 16.16 4,990,672 15.566 -2.60%
2015-09-02 0 17.66 17.60 17.66 16.90 18.60 5,013,500 88,749,760 17.702 16.03 15.98 16.03 15.34 16.88 5,523,219 16.068 1.15%
2015-09-01 0 17.46 17.46 17.48 17.42 18.56 2,957,200 52,780,880 17.848 15.85 15.85 15.87 15.81 16.85 3,257,856 16.201 -6.03%
2015-08-31 0 18.58 18.58 18.60 18.20 19.70 3,510,500 65,538,860 18.669 16.87 16.87 16.88 16.52 17.88 3,867,410 16.946 -5.01%
2015-08-28 0 19.56 19.54 19.60 19.30 20.40 8,680,000 172,636,120 19.889 17.75 17.74 17.79 17.52 18.52 9,562,489 18.053 -0.51%
2015-08-27 0 19.66 19.66 19.68 18.22 19.70 7,073,200 133,646,760 18.895 17.85 17.85 17.86 16.54 17.88 7,792,327 17.151 10.08%
2015-08-26 0 17.86 17.84 17.86 17.50 19.00 6,903,200 125,876,804 18.235 16.21 16.19 16.21 15.88 17.25 7,605,043 16.552 -1.76%
2015-08-25 0 18.18 18.18 18.22 16.80 19.14 9,561,200 173,657,780 18.163 16.50 16.50 16.54 15.25 17.37 10,533,280 16.487 4.97%
2015-08-24 0 17.32 17.32 17.34 17.26 19.70 9,438,600 171,101,340 18.128 15.72 15.72 15.74 15.67 17.88 10,398,216 16.455 -16.73%
2015-08-21 0 20.80 20.75 20.80 19.92 20.95 8,932,400 181,698,810 20.342 18.88 18.84 18.88 18.08 19.02 9,840,551 18.464 -2.35%
2015-08-20 0 21.30 21.20 21.30 21.20 22.85 6,292,950 137,589,202 21.864 19.33 19.24 19.33 19.24 20.74 6,932,750 19.846 -7.39%
2015-08-19 0 23.00 23.00 23.05 21.70 23.40 7,356,800 167,365,114 22.750 20.88 20.88 20.92 19.70 21.24 8,104,761 20.650 -1.50%
2015-08-18 0 23.35 23.30 23.35 23.05 25.50 6,920,000 165,415,210 23.904 21.20 21.15 21.20 20.92 23.15 7,623,551 21.698 -8.07%
2015-08-17 0 25.40 25.35 25.40 24.45 26.00 7,072,200 179,500,100 25.381 23.06 23.01 23.06 22.19 23.60 7,791,225 23.039 0.40%
2015-08-14 0 25.30 25.30 25.35 23.80 25.50 7,500,000 186,320,700 24.843 22.97 22.97 23.01 21.60 23.15 8,262,520 22.550 5.42%
2015-08-13 0 24.00 23.95 24.00 23.15 24.75 5,360,000 128,614,850 23.995 21.79 21.74 21.79 21.01 22.47 5,904,947 21.781 -0.62%
2015-08-12 0 24.15 24.10 24.15 23.50 25.85 10,501,800 258,160,600 24.583 21.92 21.88 21.92 21.33 23.46 11,569,510 22.314 -0.41%
2015-08-11 0 24.25 24.20 24.25 23.90 26.25 12,597,900 315,989,940 25.083 22.01 21.97 22.01 21.69 23.83 13,878,719 22.768 -3.77%
2015-08-10 0 25.20 25.10 25.15 22.50 25.30 20,950,600 510,709,813 24.377 22.87 22.78 22.83 20.42 22.97 23,080,632 22.127 16.94%
2015-08-07 0 21.55 21.50 21.60 21.10 21.90 2,186,000 47,388,300 21.678 19.56 19.52 19.61 19.15 19.88 2,408,249 19.677 0.94%
2015-08-06 0 21.35 21.30 21.40 21.10 21.75 1,376,600 29,468,680 21.407 19.38 19.33 19.43 19.15 19.74 1,516,558 19.431 -0.47%
2015-08-05 0 21.45 21.50 21.55 21.35 22.20 1,970,600 42,813,510 21.726 19.47 19.52 19.56 19.38 20.15 2,170,949 19.721 -1.61%
2015-08-04 0 21.80 21.75 21.90 20.90 21.95 5,455,000 117,116,000 21.469 19.79 19.74 19.88 18.97 19.92 6,009,606 19.488 3.81%
2015-08-03 0 21.00 21.00 21.10 20.65 21.80 4,040,000 85,194,600 21.088 19.06 19.06 19.15 18.74 19.79 4,450,744 19.142 -4.33%
2015-07-31 0 21.95 21.90 21.95 21.55 22.80 2,761,000 61,014,750 22.099 19.92 19.88 19.92 19.56 20.70 3,041,709 20.059 -2.44%
2015-07-30 0 22.50 22.50 22.60 22.45 23.70 4,611,000 106,588,000 23.116 20.42 20.42 20.51 20.38 21.51 5,079,797 20.983 -1.10%
2015-07-29 0 22.75 22.75 22.80 21.60 22.90 5,312,000 119,274,700 22.454 20.65 20.65 20.70 19.61 20.79 5,852,067 20.382 3.17%
2015-07-28 0 22.05 22.05 22.15 19.94 22.65 8,885,263 192,275,936 21.640 20.02 20.02 20.11 18.10 20.56 9,788,621 19.643 5.50%
2015-07-27 0 20.90 20.80 20.90 20.60 23.40 8,285,000 180,523,676 21.789 18.97 18.88 18.97 18.70 21.24 9,127,330 19.778 -12.00%
2015-07-24 0 23.75 23.65 23.75 23.40 25.05 8,144,089 198,164,482 24.332 21.56 21.47 21.56 21.24 22.74 8,972,093 22.087 -4.43%
2015-07-23 0 24.85 24.80 24.90 24.30 25.00 5,536,400 136,848,149 24.718 22.56 22.51 22.60 22.06 22.69 6,099,282 22.437 1.64%
2015-07-22 0 24.45 24.40 24.45 23.40 24.80 5,262,600 127,210,785 24.173 22.19 22.15 22.19 21.24 22.51 5,797,645 21.942 2.09%
2015-07-21 0 23.95 24.00 24.05 23.40 24.85 4,762,600 114,600,790 24.063 21.74 21.79 21.83 21.24 22.56 5,246,810 21.842 -1.84%
2015-07-20 0 24.40 24.35 24.45 23.10 25.80 11,520,500 281,495,970 24.434 22.15 22.10 22.19 20.97 23.42 12,691,781 22.179 7.25%
2015-07-17 0 22.75 22.70 22.75 21.20 22.80 6,708,400 149,902,570 22.346 20.65 20.61 20.65 19.24 20.70 7,390,438 20.283 6.81%
2015-07-16 0 21.30 21.25 21.30 19.20 21.55 6,102,000 127,967,274 20.971 19.33 19.29 19.33 17.43 19.56 6,722,386 19.036 4.67%
2015-07-15 0 20.35 20.40 20.45 19.90 22.30 6,789,200 141,039,910 20.774 18.47 18.52 18.56 18.06 20.24 7,479,453 18.857 -6.86%
2015-07-14 0 21.85 21.80 21.85 21.80 23.65 10,274,800 233,590,520 22.734 19.83 19.79 19.83 19.79 21.47 11,319,431 20.636 -3.10%
2015-07-13 0 22.55 22.50 22.55 20.50 22.60 14,131,600 308,800,330 21.852 20.47 20.42 20.47 18.61 20.51 15,568,350 19.835 11.08%
2015-07-10 0 20.30 20.35 20.40 18.64 21.75 16,266,062 332,625,674 20.449 18.43 18.47 18.52 16.92 19.74 17,919,821 18.562 10.93%
2015-07-09 0 18.30 18.26 18.28 13.90 18.40 13,922,862 237,848,575 17.083 16.61 16.57 16.59 12.62 16.70 15,338,389 15.507 30.53%
2015-07-08 0 14.02 13.92 14.10 12.00 14.96 18,142,600 250,182,097 13.790 12.73 12.64 12.80 10.89 13.58 19,987,145 12.517 -12.16%
2015-07-07 0 15.96 15.82 16.00 15.82 21.00 13,316,000 236,139,408 17.734 14.49 14.36 14.52 14.36 19.06 14,669,828 16.097 -23.27%
2015-07-06 0 20.80 20.80 20.85 19.20 25.90 11,026,226 230,757,935 20.928 18.88 18.88 18.93 17.43 23.51 12,147,254 18.997 -14.40%
2015-07-03 0 24.30 24.25 24.30 23.50 26.05 6,782,200 166,394,790 24.534 22.06 22.01 22.06 21.33 23.65 7,471,741 22.270 -6.54%
2015-07-02 0 26.00 25.95 26.00 25.90 28.70 6,282,600 168,004,920 26.741 23.60 23.56 23.60 23.51 26.05 6,921,347 24.273 -8.93%
2015-06-30 0 28.55 28.50 28.70 26.15 28.80 3,797,000 105,380,850 27.754 25.92 25.87 26.05 23.74 26.14 4,183,038 25.192 3.07%
2015-06-29 0 27.70 27.70 27.80 26.10 30.30 5,805,700 160,352,150 27.620 25.14 25.14 25.23 23.69 27.50 6,395,961 25.071 -7.51%
2015-06-26 0 29.95 29.90 30.00 29.15 30.80 4,237,800 126,762,340 29.912 27.19 27.14 27.23 26.46 27.96 4,668,654 27.152 -4.31%
2015-06-25 0 31.30 31.20 31.30 30.90 32.30 1,630,600 51,349,480 31.491 28.41 28.32 28.41 28.05 29.32 1,796,382 28.585 -0.16%
2015-06-24 0 31.35 31.30 31.35 31.10 32.10 2,060,085 65,185,165 31.642 28.46 28.41 28.46 28.23 29.14 2,269,532 28.722 -0.95%
2015-06-23 0 31.65 31.55 31.70 30.75 31.75 4,291,000 134,353,572 31.311 28.73 28.64 28.77 27.91 28.82 4,727,263 28.421 2.43%
2015-06-22 0 30.90 30.90 31.00 30.50 31.40 1,187,400 36,556,400 30.787 28.05 28.05 28.14 27.69 28.50 1,308,122 27.946 -0.16%
2015-06-19 0 30.95 30.80 31.00 30.80 32.95 1,939,234 61,297,956 31.609 28.09 27.96 28.14 27.96 29.91 2,136,395 28.692 -2.83%
2015-06-18 0 31.85 31.80 32.00 31.25 33.40 3,438,000 111,203,600 32.345 28.91 28.87 29.05 28.37 30.32 3,787,539 29.360 0.79%
2015-06-17 0 31.60 31.60 31.65 30.40 32.00 2,847,300 88,994,710 31.256 28.68 28.68 28.73 27.59 29.05 3,136,783 28.371 2.27%
2015-06-16 0 30.90 30.90 30.95 30.60 32.80 2,589,500 81,013,360 31.285 28.05 28.05 28.09 27.78 29.77 2,852,773 28.398 -5.79%
2015-06-15 0 32.80 32.70 32.80 32.10 34.20 3,464,400 113,773,630 32.841 29.77 29.68 29.77 29.14 31.04 3,816,623 29.810 -3.81%
2015-06-12 0 34.10 33.95 34.00 30.00 35.20 11,664,400 395,287,910 33.888 30.95 30.82 30.86 27.23 31.95 12,850,311 30.761 14.24%
2015-06-11 0 29.85 29.80 30.15 29.50 31.40 3,603,200 108,838,920 30.206 27.10 27.05 27.37 26.78 28.50 3,969,535 27.419 -0.83%
2015-06-10 0 30.10 30.05 30.10 30.00 32.60 4,370,439 135,149,172 30.923 27.32 27.28 27.32 27.23 29.59 4,814,778 28.070 -4.44%
2015-06-09 0 31.50 31.45 31.50 30.85 33.15 2,618,800 83,157,720 31.754 28.59 28.55 28.59 28.00 30.09 2,885,052 28.824 -3.82%
2015-06-08 0 32.75 32.50 32.75 32.50 35.00 4,746,154 159,215,495 33.546 29.73 29.50 29.73 29.50 31.77 5,228,692 30.450 -6.03%
2015-06-05 0 34.85 34.80 34.85 33.15 35.25 4,108,189 140,582,774 34.220 31.63 31.59 31.63 30.09 32.00 4,525,866 31.062 2.80%
2015-06-04 0 33.90 33.95 34.00 32.80 34.40 3,713,800 125,557,322 33.808 30.77 30.82 30.86 29.77 31.23 4,091,379 30.688 1.50%
2015-06-03 0 33.40 33.35 33.45 33.05 35.80 6,299,000 213,587,090 33.908 30.32 30.27 30.36 30.00 32.50 6,939,415 30.779 -6.96%
2015-06-02 0 35.90 35.85 36.00 35.65 37.10 1,679,800 60,453,060 35.988 32.59 32.54 32.68 32.36 33.68 1,850,584 32.667 -2.31%
2015-06-01 0 36.75 36.70 36.75 36.25 37.15 2,737,600 100,295,972 36.636 33.36 33.31 33.36 32.90 33.72 3,015,930 33.255 -1.08%
2015-05-29 0 37.15 37.05 37.15 35.95 37.75 3,398,400 125,977,020 37.070 33.72 33.63 33.72 32.63 34.27 3,743,913 33.648 0.68%
2015-05-28 0 36.90 36.80 36.95 35.60 40.00 9,661,500 361,066,830 37.372 33.49 33.40 33.54 32.31 36.31 10,643,778 33.923 -5.75%
2015-05-27 0 39.15 39.10 39.20 35.70 39.40 9,320,900 354,198,900 38.001 35.54 35.49 35.58 32.41 35.76 10,268,549 34.494 8.45%
2015-05-26 0 36.10 36.05 36.15 34.20 36.25 9,484,000 337,723,664 35.610 32.77 32.72 32.81 31.04 32.90 10,448,231 32.324 8.73%
2015-05-22 0 33.20 33.00 33.30 32.15 33.85 6,563,800 218,065,220 33.222 30.14 29.95 30.23 29.18 30.73 7,231,137 30.156 1.68%
2015-05-21 0 32.65 32.60 32.85 32.65 34.00 4,462,000 148,501,480 33.281 29.64 29.59 29.82 29.64 30.86 4,915,648 30.210 -2.83%
2015-05-20 0 33.60 33.45 33.75 31.15 34.30 8,233,200 273,714,142 33.245 30.50 30.36 30.64 28.28 31.13 9,070,263 30.177 7.69%
2015-05-19 0 31.20 31.15 31.20 30.20 32.25 6,975,000 217,736,564 31.217 28.32 28.28 28.32 27.41 29.27 7,684,143 28.336 0.00%
2015-05-18 0 31.20 31.15 31.25 28.20 31.25 8,198,900 244,657,690 29.840 28.32 28.28 28.37 25.60 28.37 9,032,476 27.086 11.03%
2015-05-15 0 28.10 28.00 28.20 27.70 28.55 1,749,200 49,136,170 28.091 25.51 25.42 25.60 25.14 25.92 1,927,040 25.498 0.18%
2015-05-14 0 28.05 28.05 28.30 27.60 28.75 2,081,200 59,074,870 28.385 25.46 25.46 25.69 25.05 26.10 2,292,794 25.765 0.18%
2015-05-13 0 28.00 28.00 28.20 28.00 29.00 2,644,200 75,505,613 28.555 25.42 25.42 25.60 25.42 26.32 2,913,034 25.920 -2.44%
2015-05-12 0 28.70 28.65 28.75 28.30 29.25 2,178,000 62,693,610 28.785 26.05 26.01 26.10 25.69 26.55 2,399,436 26.128 -0.52%
2015-05-11 0 28.85 28.70 28.85 28.25 29.50 2,455,000 71,004,874 28.923 26.19 26.05 26.19 25.64 26.78 2,704,598 26.253 1.41%
2015-05-08 0 28.45 28.45 28.50 27.85 29.50 3,811,715 108,869,428 28.562 25.82 25.82 25.87 25.28 26.78 4,199,249 25.926 2.15%
2015-05-07 0 27.85 27.85 27.95 27.55 29.20 5,332,600 149,225,523 27.984 25.28 25.28 25.37 25.01 26.51 5,874,762 25.401 -4.30%
2015-05-06 0 29.10 29.05 29.35 28.90 31.80 4,555,000 137,163,940 30.113 26.41 26.37 26.64 26.23 28.87 5,018,104 27.334 -6.88%
2015-05-05 0 31.25 31.05 31.30 31.00 32.65 3,360,400 105,680,470 31.449 28.37 28.18 28.41 28.14 29.64 3,702,049 28.546 -2.65%
2015-05-04 0 32.10 32.05 32.15 30.80 33.05 3,508,000 113,212,400 32.273 29.14 29.09 29.18 27.96 30.00 3,864,656 29.294 2.56%
2015-04-30 0 31.30 31.25 31.40 31.05 32.20 3,453,900 109,188,110 31.613 28.41 28.37 28.50 28.18 29.23 3,805,056 28.696 -1.57%
2015-04-29 0 31.80 31.70 31.80 31.20 33.60 5,157,800 165,081,158 32.006 28.87 28.77 28.87 28.32 30.50 5,682,190 29.052 -5.36%
2015-04-28 0 33.60 33.70 33.90 33.50 35.75 4,064,400 139,786,810 34.393 30.50 30.59 30.77 30.41 32.45 4,477,625 31.219 -3.45%
2015-04-27 0 34.80 34.70 34.90 34.30 35.80 5,259,300 184,291,370 35.041 31.59 31.50 31.68 31.13 32.50 5,794,009 31.807 2.35%
2015-04-24 0 34.00 33.95 34.05 32.65 34.85 4,134,413 139,100,575 33.645 30.86 30.82 30.91 29.64 31.63 4,554,756 30.540 -0.58%
2015-04-23 0 34.20 34.20 34.45 34.20 36.05 4,088,000 142,580,030 34.878 31.04 31.04 31.27 31.04 32.72 4,503,624 31.659 -3.39%
2015-04-22 0 35.40 35.40 35.50 34.15 36.55 7,423,400 263,169,250 35.451 32.13 32.13 32.22 31.00 33.18 8,178,132 32.180 1.29%
2015-04-21 0 34.95 34.85 35.00 33.50 36.80 6,063,800 211,578,500 34.892 31.72 31.63 31.77 30.41 33.40 6,680,302 31.672 2.64%
2015-04-20 0 34.05 34.05 34.40 33.00 37.80 14,054,124 498,705,219 35.485 30.91 30.91 31.23 29.95 34.31 15,482,997 32.210 0.29%
2015-04-17 0 33.95 34.00 34.15 31.70 35.00 10,432,600 355,247,985 34.052 30.82 30.86 31.00 28.77 31.77 11,493,275 30.909 6.43%
2015-04-16 0 31.90 31.65 31.95 30.25 32.45 4,098,400 130,049,400 31.732 28.96 28.73 29.00 27.46 29.46 4,515,081 28.803 2.90%
2015-04-15 0 31.00 30.95 31.00 30.90 32.90 4,793,600 150,446,420 31.385 28.14 28.09 28.14 28.05 29.86 5,280,962 28.488 -3.58%
2015-04-14 0 32.15 31.95 32.20 31.40 34.50 10,000,100 327,623,015 32.762 29.18 29.00 29.23 28.50 31.32 11,016,803 29.738 -1.08%
2015-04-13 0 32.50 32.45 32.50 30.45 32.50 8,886,800 276,867,826 31.155 29.50 29.46 29.50 27.64 29.50 9,790,315 28.280 5.35%
2015-04-10 0 30.85 30.80 30.90 29.50 32.15 7,511,400 231,262,640 30.788 28.00 27.96 28.05 26.78 29.18 8,275,079 27.947 -0.48%
2015-04-09 0 31.00 31.00 31.30 29.00 35.00 14,372,424 453,859,109 31.578 28.14 28.14 28.41 26.32 31.77 15,833,658 28.664 2.31%
2015-04-08 0 30.30 30.15 30.30 26.70 30.85 17,198,100 504,869,970 29.356 27.50 27.37 27.50 24.24 28.00 18,946,618 26.647 20.96%
2015-04-02 0 25.05 25.00 25.05 23.60 25.10 8,695,600 215,013,080 24.727 22.74 22.69 22.74 21.42 22.78 9,579,675 22.445 6.37%
2015-04-01 0 23.55 23.55 23.60 22.55 24.10 3,920,000 92,247,830 23.533 21.38 21.38 21.42 20.47 21.88 4,318,544 21.361 2.84%
2015-03-31 0 22.90 22.75 22.90 22.70 23.60 4,703,000 108,504,390 23.071 20.79 20.65 20.79 20.61 21.42 5,181,151 20.942 0.22%
2015-03-30 0 22.85 22.85 22.90 20.85 22.90 8,276,800 184,192,310 22.254 20.74 20.74 20.79 18.93 20.79 9,118,296 20.200 12.01%
2015-03-27 0 20.40 20.40 20.45 19.86 22.80 9,880,600 205,756,660 20.824 18.52 18.52 18.56 18.03 20.70 10,885,153 18.903 -10.72%
2015-03-26 0 22.85 22.80 22.85 19.30 23.40 17,706,600 391,829,090 22.129 20.74 20.70 20.74 17.52 21.24 19,506,817 20.087 18.39%
2015-03-25 0 19.30 19.24 19.32 19.10 19.70 2,265,400 43,831,036 19.348 17.52 17.46 17.54 17.34 17.88 2,495,722 17.562 0.31%
2015-03-24 0 19.24 19.20 19.24 19.00 19.54 1,175,200 22,558,980 19.196 17.46 17.43 17.46 17.25 17.74 1,294,682 17.424 -2.14%
2015-03-23 0 19.66 19.52 19.68 19.20 19.78 1,362,600 26,576,888 19.505 17.85 17.72 17.86 17.43 17.95 1,501,135 17.705 0.72%
2015-03-20 0 19.52 19.48 19.60 19.40 19.86 2,266,600 44,312,884 19.550 17.72 17.68 17.79 17.61 18.03 2,497,044 17.746 0.31%
2015-03-19 0 19.46 19.42 19.46 19.38 20.20 2,647,200 51,793,492 19.565 17.66 17.63 17.66 17.59 18.34 2,916,339 17.760 -2.31%
2015-03-18 0 19.92 19.86 19.94 19.32 19.98 1,052,400 20,847,356 19.809 18.08 18.03 18.10 17.54 18.14 1,159,397 17.981 1.01%
2015-03-17 0 19.72 19.62 19.72 19.06 19.90 1,664,400 32,655,356 19.620 17.90 17.81 17.90 17.30 18.06 1,833,618 17.809 3.46%
2015-03-16 0 19.06 19.06 19.10 18.82 19.90 2,081,000 39,746,800 19.100 17.30 17.30 17.34 17.08 18.06 2,292,574 17.337 -4.12%
2015-03-13 0 19.88 19.82 19.90 18.50 19.98 1,941,000 37,379,740 19.258 18.05 17.99 18.06 16.79 18.14 2,138,340 17.481 7.11%
2015-03-12 0 18.56 18.52 18.60 17.94 19.22 2,538,400 46,761,900 18.422 16.85 16.81 16.88 16.28 17.45 2,796,477 16.722 -2.01%
2015-03-11 0 18.94 18.90 18.96 18.86 19.86 2,511,200 48,544,900 19.331 17.19 17.16 17.21 17.12 18.03 2,766,512 17.547 -4.82%
2015-03-10 0 19.90 19.88 19.96 19.78 21.15 1,569,800 31,946,100 20.350 18.06 18.05 18.12 17.95 19.20 1,729,400 18.472 -6.35%
2015-03-09 0 21.25 21.15 21.30 20.30 21.35 1,229,200 25,730,640 20.933 19.29 19.20 19.33 18.43 19.38 1,354,172 19.001 2.91%
2015-03-06 0 20.65 20.60 20.70 20.60 21.40 1,642,200 34,352,420 20.919 18.74 18.70 18.79 18.70 19.43 1,809,161 18.988 -3.73%
2015-03-05 0 21.45 21.30 21.50 21.10 22.10 1,229,200 26,180,450 21.299 19.47 19.33 19.52 19.15 20.06 1,354,172 19.333 -1.83%
2015-03-04 0 21.85 21.70 21.85 21.50 22.40 1,763,200 38,648,660 21.920 19.83 19.70 19.83 19.52 20.33 1,942,463 19.897 2.10%
2015-03-03 0 21.40 21.40 21.45 21.25 22.30 1,088,000 23,506,700 21.605 19.43 19.43 19.47 19.29 20.24 1,198,616 19.612 -2.73%
2015-03-02 0 22.00 22.00 22.05 21.90 22.40 450,400 9,932,880 22.053 19.97 19.97 20.02 19.88 20.33 496,192 20.018 0.23%
2015-02-27 0 21.95 22.00 22.25 21.90 22.80 2,472,415 54,964,613 22.231 19.92 19.97 20.20 19.88 20.70 2,723,784 20.180 -0.23%
2015-02-26 0 22.00 22.00 22.10 21.85 22.15 703,400 15,455,650 21.973 19.97 19.97 20.06 19.83 20.11 774,914 19.945 -0.45%
2015-02-25 0 22.10 22.00 22.10 21.95 22.35 586,400 12,951,450 22.086 20.06 19.97 20.06 19.92 20.29 646,019 20.048 0.23%
2015-02-24 0 22.05 22.00 22.05 21.90 22.10 340,000 7,486,560 22.019 20.02 19.97 20.02 19.88 20.06 374,568 19.987 0.46%
2015-02-23 0 21.95 21.95 22.25 21.95 22.35 292,000 6,446,200 22.076 19.92 19.92 20.20 19.92 20.29 321,687 20.039 -1.79%
2015-02-18 0 22.35 22.10 22.40 22.10 22.40 236,200 5,236,130 22.168 20.29 20.06 20.33 20.06 20.33 260,214 20.122 0.22%
2015-02-17 0 22.30 22.35 22.40 22.15 22.45 462,600 10,300,370 22.266 20.24 20.29 20.33 20.11 20.38 509,632 20.211 -0.22%
2015-02-16 0 22.35 22.35 22.40 22.15 22.50 636,200 14,204,880 22.328 20.29 20.29 20.33 20.11 20.42 700,882 20.267 0.22%
2015-02-13 0 22.30 22.30 22.35 22.10 22.55 726,600 16,275,960 22.400 20.24 20.24 20.29 20.06 20.47 800,473 20.333 0.90%
2015-02-12 0 22.10 22.00 22.10 21.85 22.10 632,000 13,916,320 22.019 20.06 19.97 20.06 19.83 20.06 696,255 19.987 -0.23%
2015-02-11 0 22.15 22.00 22.20 21.80 22.25 515,800 11,340,500 21.986 20.11 19.97 20.15 19.79 20.20 568,241 19.957 0.45%
2015-02-10 0 22.05 22.00 22.10 21.95 23.00 1,159,800 25,758,900 22.210 20.02 19.97 20.06 19.92 20.88 1,277,716 20.160 -1.78%
2015-02-09 0 22.45 22.45 22.50 21.75 22.45 851,100 18,774,800 22.059 20.38 20.38 20.42 19.74 20.38 937,631 20.024 2.05%
2015-02-06 0 22.00 21.90 22.05 21.80 22.90 1,664,400 37,043,940 22.257 19.97 19.88 20.02 19.79 20.79 1,833,618 20.203 -3.72%
2015-02-05 0 22.85 22.75 22.90 22.70 23.70 2,088,800 48,318,960 23.132 20.74 20.65 20.79 20.61 21.51 2,301,167 20.998 -2.14%
2015-02-04 0 23.35 23.30 23.45 23.25 23.80 762,200 17,950,900 23.551 21.20 21.15 21.29 21.10 21.60 839,692 21.378 -1.06%
2015-02-03 0 23.60 23.50 23.60 23.10 24.75 2,989,400 70,772,090 23.674 21.42 21.33 21.42 20.97 22.47 3,293,330 21.490 -0.84%
2015-02-02 1 - - - - - 0 0 - 21.60 - - - - 0 - 0.00%
2015-01-30 1 - - - - - 0 0 - 21.60 - - - - 0 - 0.00%
2015-01-29 1 - - - - - 0 0 - 21.60 - - - - 0 - 0.00%
2015-01-28 1 - - - - - 0 0 - 21.60 - - - - 0 - 0.00%
2015-01-27 1 - - - - - 0 0 - 21.60 - - - - 0 - 0.00%
2015-01-26 1 - - - - - 0 0 - 21.60 - - - - 0 - 0.00%
2015-01-23 1 - - - - - 0 0 - 21.60 - - - - 0 - 0.00%
2015-01-22 1 - - - - - 0 0 - 21.60 - - - - 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 21.60 21.56 21.69 20.88 21.88 5,776,493 21.605 4.16%
2015-01-20 0 22.85 22.80 22.85 21.85 22.90 3,116,000 69,965,600 22.454 20.74 20.70 20.74 19.83 20.79 3,432,801 20.381 3.16%
2015-01-19 0 22.15 22.05 22.15 21.55 22.85 1,955,200 43,206,540 22.098 20.11 20.02 20.11 19.56 20.74 2,153,984 20.059 -3.28%
2015-01-16 0 22.90 22.80 22.90 22.60 23.25 1,180,200 27,081,270 22.946 20.79 20.70 20.79 20.51 21.10 1,300,190 20.829 -1.29%
2015-01-15 0 23.20 23.20 23.30 23.10 23.60 1,175,800 27,401,180 23.304 21.06 21.06 21.15 20.97 21.42 1,295,343 21.154 -0.43%
2015-01-14 0 23.30 23.20 23.30 23.05 23.60 420,400 9,785,920 23.278 21.15 21.06 21.15 20.92 21.42 463,142 21.129 -0.64%
2015-01-13 0 23.45 23.40 23.50 23.40 24.00 1,450,800 34,364,580 23.687 21.29 21.24 21.33 21.24 21.79 1,598,302 21.501 1.08%
2015-01-12 0 23.20 23.15 23.25 23.00 24.00 1,839,800 43,179,250 23.470 21.06 21.01 21.10 20.88 21.79 2,026,851 21.304 0.87%
2015-01-09 0 23.00 22.95 23.00 22.45 23.80 5,104,000 119,768,640 23.466 20.88 20.83 20.88 20.38 21.60 5,622,920 21.300 2.45%
2015-01-08 0 22.45 22.35 22.40 22.40 23.00 684,000 15,462,290 22.606 20.38 20.29 20.33 20.33 20.88 753,542 20.519 -0.66%
2015-01-07 0 22.60 22.60 22.65 22.20 22.80 497,000 11,153,800 22.442 20.51 20.51 20.56 20.15 20.70 547,530 20.371 0.00%
2015-01-06 0 22.60 22.55 22.60 22.35 22.80 779,620 17,635,866 22.621 20.51 20.47 20.51 20.29 20.70 858,883 20.533 -1.95%
2015-01-05 0 23.05 22.95 23.00 22.05 23.45 1,400,090 32,190,200 22.992 20.92 20.83 20.88 20.02 21.29 1,542,436 20.870 1.54%
2015-01-02 0 22.70 22.70 22.75 21.95 22.80 1,098,000 24,832,720 22.616 20.61 20.61 20.65 19.92 20.70 1,209,633 20.529 2.02%
2014-12-31 0 22.25 22.20 22.30 21.35 22.30 1,507,000 32,886,300 21.822 20.20 20.15 20.24 19.38 20.24 1,660,216 19.808 3.73%
2014-12-30 0 21.45 21.40 21.45 21.20 21.60 467,600 10,022,880 21.435 19.47 19.43 19.47 19.24 19.61 515,141 19.457 1.18%
2014-12-29 0 21.20 21.10 21.20 21.10 21.90 1,694,300 36,320,555 21.437 19.24 19.15 19.24 19.15 19.88 1,866,558 19.459 0.24%
2014-12-24 0 21.15 21.05 21.15 20.50 21.30 1,080,000 22,494,700 20.828 19.20 19.11 19.20 18.61 19.33 1,189,803 18.906 1.68%
2014-12-23 0 20.80 20.80 20.85 20.55 21.70 1,838,600 38,363,760 20.866 18.88 18.88 18.93 18.65 19.70 2,025,529 18.940 -3.26%
2014-12-22 0 21.50 21.45 21.60 21.30 22.25 1,015,200 22,018,810 21.689 19.52 19.47 19.61 19.33 20.20 1,118,415 19.688 -1.83%
2014-12-19 0 21.90 21.80 21.90 21.55 22.90 1,748,082 38,521,892 22.037 19.88 19.79 19.88 19.56 20.79 1,925,808 20.003 -2.88%
2014-12-18 0 22.55 22.50 22.60 22.50 23.20 1,734,400 39,688,430 22.883 20.47 20.42 20.51 20.42 21.06 1,910,735 20.771 0.22%
2014-12-17 0 22.50 22.50 22.55 22.50 23.10 993,930 22,563,032 22.701 20.42 20.42 20.47 20.42 20.97 1,094,982 20.606 -2.17%
2014-12-16 0 23.00 23.00 23.05 22.60 23.50 1,382,200 31,895,560 23.076 20.88 20.88 20.92 20.51 21.33 1,522,727 20.946 1.10%
2014-12-15 0 22.75 22.75 23.00 22.40 23.20 2,131,200 48,438,980 22.729 20.65 20.65 20.88 20.33 21.06 2,347,878 20.631 -3.40%
2014-12-12 0 23.55 23.55 23.60 23.45 24.05 1,228,800 29,155,870 23.727 21.38 21.38 21.42 21.29 21.83 1,353,731 21.537 -0.21%
2014-12-11 0 23.60 23.60 23.65 23.35 24.05 968,400 22,958,060 23.707 21.42 21.42 21.47 21.20 21.83 1,066,857 21.519 -0.84%
2014-12-10 0 23.80 23.75 23.80 23.20 24.10 1,989,000 47,091,900 23.676 21.60 21.56 21.60 21.06 21.88 2,191,220 21.491 2.15%
2014-12-09 0 23.30 23.25 23.30 23.15 25.35 4,756,400 114,934,040 24.164 21.15 21.10 21.15 21.01 23.01 5,239,980 21.934 -6.24%
2014-12-08 0 24.85 24.85 24.90 24.00 25.55 6,296,900 157,473,720 25.008 22.56 22.56 22.60 21.79 23.19 6,937,101 22.700 2.69%
2014-12-05 0 24.20 24.15 24.25 22.75 24.30 5,005,800 118,792,480 23.731 21.97 21.92 22.01 20.65 22.06 5,514,736 21.541 2.98%
2014-12-04 0 23.50 23.50 23.55 23.50 24.45 5,785,400 138,737,415 23.981 21.33 21.33 21.38 21.33 22.19 6,373,597 21.768 0.43%
2014-12-03 0 23.40 23.35 23.45 21.80 23.75 10,055,040 233,859,037 23.258 21.24 21.20 21.29 19.79 21.56 11,077,329 21.112 7.34%
2014-12-02 0 21.80 21.70 21.85 20.35 21.85 5,351,100 113,691,470 21.246 19.79 19.70 19.83 18.47 19.83 5,895,142 19.286 2.35%
2014-12-01 0 21.30 21.10 21.35 21.00 22.35 3,194,200 68,550,600 21.461 19.33 19.15 19.38 19.06 20.29 3,518,952 19.480 -4.70%
2014-11-28 0 22.35 22.40 22.45 22.20 23.10 1,725,000 38,827,140 22.508 20.29 20.33 20.38 20.15 20.97 1,900,380 20.431 -2.83%
2014-11-27 0 23.00 22.95 23.00 22.05 23.50 4,314,000 99,445,520 23.052 20.88 20.83 20.88 20.02 21.33 4,752,601 20.924 2.68%
2014-11-26 0 22.40 22.40 22.50 21.90 22.80 1,949,092 43,434,453 22.284 20.33 20.33 20.42 19.88 20.70 2,147,255 20.228 -0.67%
2014-11-25 0 22.55 22.50 22.65 22.50 23.10 1,606,400 36,523,300 22.736 20.47 20.42 20.56 20.42 20.97 1,769,722 20.638 0.22%
2014-11-24 0 22.50 22.45 22.50 22.45 23.40 2,568,800 58,923,050 22.938 20.42 20.38 20.42 20.38 21.24 2,829,968 20.821 -1.53%
2014-11-21 0 22.85 22.75 22.90 22.20 23.05 1,679,600 38,099,110 22.683 20.74 20.65 20.79 20.15 20.92 1,850,364 20.590 2.47%
2014-11-20 0 22.30 22.25 22.40 22.10 22.85 1,930,000 43,140,440 22.353 20.24 20.20 20.33 20.06 20.74 2,126,222 20.290 -0.89%
2014-11-19 0 22.50 22.45 22.50 22.30 23.85 3,410,800 78,244,020 22.940 20.42 20.38 20.42 20.24 21.65 3,757,574 20.823 -3.64%
2014-11-18 0 23.35 23.35 23.45 23.25 24.00 3,303,000 77,754,461 23.541 21.20 21.20 21.29 21.10 21.79 3,638,814 21.368 -1.89%
2014-11-17 0 23.80 23.75 23.80 23.40 25.55 4,435,522 109,069,727 24.590 21.60 21.56 21.60 21.24 23.19 4,886,478 22.321 -5.18%
2014-11-14 0 25.10 25.05 25.10 24.40 25.65 8,075,200 203,812,040 25.239 22.78 22.74 22.78 22.15 23.28 8,896,200 22.910 1.83%
2014-11-13 0 24.65 24.60 24.65 24.20 25.20 8,424,398 207,892,312 24.677 22.38 22.33 22.38 21.97 22.87 9,280,900 22.400 0.61%
2014-11-12 0 24.50 24.35 24.50 23.40 24.70 5,912,900 142,838,905 24.157 22.24 22.10 22.24 21.24 22.42 6,514,060 21.928 4.70%
2014-11-11 0 23.40 23.30 23.40 23.00 24.00 9,496,400 223,360,010 23.520 21.24 21.15 21.24 20.88 21.79 10,461,892 21.350 0.00%
2014-11-10 0 23.40 23.35 23.45 22.60 24.80 21,270,800 500,238,380 23.518 21.24 21.20 21.29 20.51 22.51 23,433,387 21.347 -1.27%
2014-11-07 0 23.70 23.75 23.80 23.65 25.50 12,062,900 293,393,880 24.322 21.51 21.56 21.60 21.47 23.15 13,289,326 22.077 -5.39%
2014-11-06 0 25.05 25.00 25.05 24.75 25.55 4,777,793 120,028,139 25.122 22.74 22.69 22.74 22.47 23.19 5,263,548 22.804 0.00%
2014-11-05 0 25.05 25.00 25.05 24.40 25.90 10,616,080 267,030,744 25.153 22.74 22.69 22.74 22.15 23.51 11,695,409 22.832 -0.20%
2014-11-04 0 25.10 25.10 25.15 24.20 25.70 21,327,800 533,023,910 24.992 22.78 22.78 22.83 21.97 23.33 23,496,182 22.686 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 21.47 21.51 21.65 19.29 24.15 75,829,912 21.195 72.28%
2014-10-31 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-10-30 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-10-29 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-10-28 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-10-27 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-10-24 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-10-23 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-10-22 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-10-21 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-10-20 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-10-17 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-10-16 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-10-15 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-10-14 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-10-13 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-10-10 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-10-09 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-10-08 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-10-07 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-10-06 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-10-03 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-09-30 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-09-29 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-09-26 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-09-25 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-09-24 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-09-23 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-09-22 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-09-19 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-09-18 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-09-17 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-09-16 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-09-15 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-09-12 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-09-11 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-09-10 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-09-08 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-09-05 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-09-04 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-09-03 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-09-02 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-09-01 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-08-29 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-08-28 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-08-27 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-08-26 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-08-25 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-08-22 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-08-21 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-08-20 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-08-19 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-08-18 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-08-15 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-08-14 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-08-13 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-08-12 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-08-11 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-08-08 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-08-07 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-08-06 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-08-05 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-08-04 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-08-01 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-07-31 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-07-30 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-07-29 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-07-28 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-07-25 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-07-24 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-07-23 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-07-22 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-07-21 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-07-18 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-07-17 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-07-16 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-07-15 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-07-14 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-07-11 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-07-10 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-07-09 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-07-08 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-07-07 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-07-04 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-07-03 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-07-02 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-06-30 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-06-27 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-06-26 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-06-25 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-06-24 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-06-23 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-06-20 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-06-19 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-06-18 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-06-17 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-06-16 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-06-13 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-06-12 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-06-11 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-06-10 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-06-09 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-06-06 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-06-05 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-06-04 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-06-03 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-05-30 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-05-29 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-05-28 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-05-27 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-05-26 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-05-23 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-05-22 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-05-21 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-05-20 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-05-19 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-05-16 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-05-15 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-05-14 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-05-13 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-05-12 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-05-09 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-05-08 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-05-07 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-05-05 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-05-02 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-04-30 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-04-29 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-04-28 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-04-25 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-04-24 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-04-23 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-04-22 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-04-17 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-04-16 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-04-15 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-04-14 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-04-11 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-04-10 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-04-09 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-04-08 1 - - - - - 0 0 - 12.46 - - - - 0 - 0.00%
2014-04-07 1 - - - - - 0 0 - 12.46 - - - - 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 12.46 12.41 12.42 11.86 12.53 6,412,964 12.332 5.21%
2014-04-03 0 13.06 13.06 13.08 12.84 13.28 2,952,025 38,673,245 13.101 11.84 11.84 11.86 11.64 12.04 3,255,138 11.881 0.46%
2014-04-02 0 13.00 13.00 13.06 12.96 13.50 1,918,600 25,218,344 13.144 11.79 11.79 11.84 11.75 12.24 2,115,601 11.920 -2.99%
2014-04-01 0 13.40 13.36 13.40 12.68 13.68 4,352,600 58,338,076 13.403 12.15 12.12 12.15 11.50 12.41 4,799,524 12.155 3.88%
2014-03-31 0 12.90 12.88 12.90 12.50 13.12 2,602,000 33,274,600 12.788 11.70 11.68 11.70 11.34 11.90 2,869,172 11.597 0.78%
2014-03-28 0 12.80 12.82 12.90 12.24 13.20 6,152,600 79,454,124 12.914 11.61 11.63 11.70 11.10 11.97 6,784,347 11.711 3.23%
2014-03-27 0 12.40 12.40 12.42 12.30 13.30 4,583,200 58,271,732 12.714 11.25 11.25 11.26 11.15 12.06 5,053,801 11.530 -7.74%
2014-03-26 0 13.44 13.44 13.46 13.32 14.24 2,943,200 39,917,464 13.563 12.19 12.19 12.21 12.08 12.91 3,245,407 12.300 -3.86%
2014-03-25 0 13.98 13.96 13.98 13.90 14.76 2,221,800 31,613,852 14.229 12.68 12.66 12.68 12.61 13.39 2,449,934 12.904 -3.98%
2014-03-24 0 14.56 14.52 14.56 14.38 14.80 3,113,954 45,460,715 14.599 13.20 13.17 13.20 13.04 13.42 3,433,694 13.240 0.69%
2014-03-21 0 14.46 14.44 14.46 14.30 15.02 4,653,200 67,765,252 14.563 13.11 13.10 13.11 12.97 13.62 5,130,989 13.207 -3.21%
2014-03-20 0 14.94 14.98 15.02 14.46 15.28 2,938,072 44,043,815 14.991 13.55 13.59 13.62 13.11 13.86 3,239,752 13.595 0.95%
2014-03-19 0 14.80 14.70 14.80 14.58 15.38 1,237,600 18,307,604 14.793 13.42 13.33 13.42 13.22 13.95 1,364,676 13.415 -1.60%
2014-03-18 0 15.04 14.98 15.10 14.80 15.42 1,713,800 25,766,780 15.035 13.64 13.59 13.69 13.42 13.98 1,889,772 13.635 -1.05%
2014-03-17 0 15.20 15.16 15.22 14.52 15.34 1,652,144 24,835,351 15.032 13.78 13.75 13.80 13.17 13.91 1,821,786 13.632 1.33%
2014-03-14 0 15.00 15.00 15.02 14.54 15.20 1,936,100 28,916,842 14.936 13.60 13.60 13.62 13.19 13.78 2,134,898 13.545 0.00%
2014-03-13 0 15.00 14.98 15.02 14.80 15.68 1,781,600 27,115,956 15.220 13.60 13.59 13.62 13.42 14.22 1,964,534 13.803 -3.35%
2014-03-12 0 15.52 15.44 15.52 15.34 16.06 2,541,800 39,813,024 15.663 14.07 14.00 14.07 13.91 14.56 2,802,791 14.205 -3.12%
2014-03-11 0 16.02 16.00 16.02 15.64 16.30 1,944,000 31,216,880 16.058 14.53 14.51 14.53 14.18 14.78 2,143,609 14.563 2.56%
2014-03-10 0 15.62 15.62 15.68 15.50 16.16 2,119,800 33,494,320 15.801 14.17 14.17 14.22 14.06 14.66 2,337,460 14.329 -3.34%
2014-03-07 0 16.16 16.10 16.16 15.90 16.60 1,917,800 31,184,696 16.261 14.66 14.60 14.66 14.42 15.05 2,114,719 14.746 0.87%
2014-03-06 0 16.02 16.02 16.04 15.84 16.80 3,469,100 56,006,716 16.144 14.53 14.53 14.55 14.37 15.24 3,825,306 14.641 -4.64%
2014-03-05 0 16.80 16.76 16.80 16.68 17.30 2,469,975 41,680,635 16.875 15.24 15.20 15.24 15.13 15.69 2,723,591 15.304 -2.10%
2014-03-04 0 17.16 17.14 17.22 16.60 17.30 2,227,143 37,906,898 17.020 15.56 15.54 15.62 15.05 15.69 2,455,825 15.436 0.59%
2014-03-03 0 17.06 17.04 17.08 16.88 17.32 1,499,600 25,654,600 17.108 15.47 15.45 15.49 15.31 15.71 1,653,578 15.515 0.35%
2014-02-28 0 17.00 17.00 17.04 16.80 17.40 2,583,042 44,032,864 17.047 15.42 15.42 15.45 15.24 15.78 2,848,268 15.460 -2.19%
2014-02-27 0 17.38 17.34 17.40 17.20 17.52 3,799,400 66,031,288 17.379 15.76 15.73 15.78 15.60 15.89 4,189,521 15.761 0.81%
2014-02-26 0 17.24 17.20 17.22 17.00 18.36 21,377,550 364,010,096 17.028 15.63 15.60 15.62 15.42 16.65 23,572,590 15.442 -6.10%
2014-02-25 0 18.36 18.36 18.50 18.30 19.36 2,194,800 40,821,904 18.599 16.65 16.65 16.78 16.60 17.56 2,420,161 16.867 -3.37%
2014-02-24 0 19.00 19.00 19.06 18.50 19.40 2,039,627 38,716,291 18.982 17.23 17.23 17.29 16.78 17.59 2,249,055 17.214 0.53%
2014-02-21 0 18.90 18.88 18.98 17.90 19.10 2,602,000 48,121,152 18.494 17.14 17.12 17.21 16.23 17.32 2,869,172 16.772 5.00%
2014-02-20 0 18.00 17.94 18.00 17.80 18.20 577,200 10,406,752 18.030 16.32 16.27 16.32 16.14 16.51 636,467 16.351 -0.33%
2014-02-19 0 18.06 18.04 18.08 17.80 18.30 1,631,000 29,386,396 18.017 16.38 16.36 16.40 16.14 16.60 1,798,471 16.340 -1.31%
2014-02-18 0 18.30 18.30 18.40 18.00 18.48 757,900 13,849,844 18.274 16.60 16.60 16.69 16.32 16.76 835,721 16.572 -0.97%
2014-02-17 0 18.48 18.38 18.48 18.24 18.90 2,096,600 38,820,792 18.516 16.76 16.67 16.76 16.54 17.14 2,311,878 16.792 0.65%
2014-02-14 0 18.36 18.28 18.38 18.16 18.66 1,216,000 22,445,012 18.458 16.65 16.58 16.67 16.47 16.92 1,340,858 16.739 0.66%
2014-02-13 0 18.24 18.26 18.28 18.06 19.18 2,208,070 40,949,544 18.545 16.54 16.56 16.58 16.38 17.39 2,434,794 16.818 -2.88%
2014-02-12 0 18.78 18.76 18.78 18.60 19.58 3,663,600 69,532,796 18.979 17.03 17.01 17.03 16.87 17.76 4,039,777 17.212 -2.29%
2014-02-11 0 19.22 19.20 19.22 18.10 19.48 5,855,050 111,516,180 19.046 17.43 17.41 17.43 16.41 17.67 6,456,245 17.273 5.60%
2014-02-10 0 18.20 18.10 18.24 18.00 18.68 3,612,400 66,330,120 18.362 16.51 16.41 16.54 16.32 16.94 3,983,320 16.652 1.11%
2014-02-07 0 18.00 17.98 18.00 16.10 18.06 6,225,992 108,986,143 17.505 16.32 16.31 16.32 14.60 16.38 6,865,275 15.875 12.92%
2014-02-06 0 15.94 15.92 15.96 15.74 16.62 1,518,000 24,372,582 16.056 14.46 14.44 14.47 14.27 15.07 1,673,868 14.561 -2.80%
2014-02-05 0 16.40 16.36 16.40 16.24 16.92 1,147,878 18,951,644 16.510 14.87 14.84 14.87 14.73 15.34 1,265,742 14.973 -1.20%
2014-02-04 0 16.60 16.56 16.60 16.06 16.70 1,227,800 20,267,720 16.507 15.05 15.02 15.05 14.56 15.14 1,353,870 14.970 -0.36%
2014-01-30 0 16.66 16.48 16.70 16.00 16.70 807,400 13,198,600 16.347 15.11 14.95 15.14 14.51 15.14 890,304 14.825 -0.12%
2014-01-29 0 16.68 16.60 16.68 16.50 16.90 566,200 9,475,808 16.736 15.13 15.05 15.13 14.96 15.33 624,337 15.177 1.46%
2014-01-28 0 16.44 16.42 16.46 16.44 16.88 980,000 16,317,864 16.651 14.91 14.89 14.93 14.91 15.31 1,080,626 15.100 -0.96%
2014-01-27 0 16.60 16.60 16.68 16.40 17.20 3,344,272 55,677,861 16.649 15.05 15.05 15.13 14.87 15.60 3,687,661 15.098 -4.93%
2014-01-24 0 17.46 17.44 17.46 16.40 17.48 6,893,000 118,719,496 17.223 15.83 15.82 15.83 14.87 15.85 7,600,771 15.619 4.30%
2014-01-23 0 16.74 16.72 16.74 15.86 16.90 3,256,400 54,092,308 16.611 15.18 15.16 15.18 14.38 15.33 3,590,766 15.064 2.57%
2014-01-22 0 16.32 16.32 16.34 15.80 16.36 2,285,600 37,140,344 16.250 14.80 14.80 14.82 14.33 14.84 2,520,285 14.737 2.26%
2014-01-21 0 15.96 15.96 15.98 15.72 16.36 2,092,200 33,696,920 16.106 14.47 14.47 14.49 14.26 14.84 2,307,026 14.606 1.53%
2014-01-20 0 15.72 15.72 15.76 15.20 15.90 1,299,400 20,326,496 15.643 14.26 14.26 14.29 13.78 14.42 1,432,822 14.186 0.51%
2014-01-17 0 15.64 15.60 15.66 15.04 15.84 1,663,400 25,860,632 15.547 14.18 14.15 14.20 13.64 14.37 1,834,197 14.099 3.03%
2014-01-16 0 15.18 15.12 15.20 15.08 15.60 1,375,200 20,954,792 15.238 13.77 13.71 13.78 13.68 14.15 1,516,405 13.819 -1.94%
2014-01-15 0 15.48 15.44 15.54 15.24 16.10 1,610,000 25,118,240 15.601 14.04 14.00 14.09 13.82 14.60 1,775,314 14.149 2.25%
2014-01-14 0 15.14 15.12 15.14 14.90 15.48 1,530,400 23,106,504 15.098 13.73 13.71 13.73 13.51 14.04 1,687,541 13.692 -0.39%
2014-01-13 0 15.20 15.20 15.26 15.06 15.86 1,847,600 28,168,480 15.246 13.78 13.78 13.84 13.66 14.38 2,037,311 13.826 -3.31%
2014-01-10 0 15.72 15.72 15.78 15.52 16.46 2,193,800 34,684,780 15.810 14.26 14.26 14.31 14.07 14.93 2,419,059 14.338 -3.68%
2014-01-09 0 16.32 16.32 16.36 16.08 16.58 2,114,000 34,446,160 16.294 14.80 14.80 14.84 14.58 15.04 2,331,065 14.777 0.25%
2014-01-08 0 16.28 16.20 16.44 16.12 16.74 1,953,400 32,018,632 16.391 14.76 14.69 14.91 14.62 15.18 2,153,974 14.865 0.99%
2014-01-07 0 16.12 16.10 16.18 15.80 16.46 1,499,200 24,162,048 16.117 14.62 14.60 14.67 14.33 14.93 1,653,137 14.616 -0.86%
2014-01-06 0 16.26 16.14 16.28 16.00 16.42 1,519,400 24,571,090 16.172 14.75 14.64 14.76 14.51 14.89 1,675,411 14.666 -1.69%
2014-01-03 0 16.54 16.50 16.56 16.28 17.26 4,814,400 80,352,478 16.690 15.00 14.96 15.02 14.76 15.65 5,308,741 15.136 -0.36%
2014-01-02 0 16.60 16.56 16.60 15.58 16.70 3,665,000 59,411,972 16.211 15.05 15.02 15.05 14.13 15.14 4,041,321 14.701 5.20%
2013-12-31 0 15.78 15.74 15.78 15.34 15.80 1,018,400 15,991,624 15.703 14.31 14.27 14.31 13.91 14.33 1,122,969 14.240 1.81%
2013-12-30 0 15.50 15.46 15.52 15.30 15.80 1,564,600 24,246,728 15.497 14.06 14.02 14.07 13.88 14.33 1,725,253 14.054 -1.02%
2013-12-27 0 15.66 15.66 15.70 15.20 15.92 4,148,200 65,000,324 15.670 14.20 14.20 14.24 13.78 14.44 4,574,136 14.210 0.51%
2013-12-24 0 15.58 15.56 15.60 14.60 15.88 4,049,711 62,627,243 15.465 14.13 14.11 14.15 13.24 14.40 4,465,534 14.025 7.45%
2013-12-23 0 14.50 14.46 14.50 13.90 14.72 2,405,800 34,322,008 14.266 13.15 13.11 13.15 12.61 13.35 2,652,827 12.938 -0.14%
2013-12-20 0 14.52 14.30 14.56 13.68 14.56 4,274,000 60,151,332 14.074 13.17 12.97 13.20 12.41 13.20 4,712,853 12.763 0.28%
2013-12-19 0 14.48 14.44 14.50 14.30 15.44 3,047,800 44,602,676 14.634 13.13 13.10 13.15 12.97 14.00 3,360,747 13.272 -4.61%
2013-12-18 0 15.18 15.16 15.20 15.12 15.44 853,400 13,041,584 15.282 13.77 13.75 13.78 13.71 14.00 941,027 13.859 -0.26%
2013-12-17 0 15.22 15.12 15.22 15.00 15.48 1,476,400 22,453,980 15.209 13.80 13.71 13.80 13.60 14.04 1,627,996 13.792 1.47%
2013-12-16 0 15.00 15.02 15.08 14.94 15.98 3,394,800 52,028,784 15.326 13.60 13.62 13.68 13.55 14.49 3,743,377 13.899 -5.42%
2013-12-13 0 15.86 15.80 15.86 15.46 16.10 2,534,200 39,872,840 15.734 14.38 14.33 14.38 14.02 14.60 2,794,411 14.269 0.25%
2013-12-12 0 15.82 15.80 15.82 15.30 16.58 4,610,400 73,434,120 15.928 14.35 14.33 14.35 13.88 15.04 5,083,794 14.445 -2.94%
2013-12-11 0 16.30 16.24 16.30 14.30 16.38 14,722,400 223,808,692 15.202 14.78 14.73 14.78 12.97 14.85 16,234,091 13.786 5.16%
2013-12-10 0 15.50 15.50 15.52 15.44 17.50 11,632,200 189,793,224 16.316 14.06 14.06 14.07 14.00 15.87 12,826,590 14.797 -9.99%
2013-12-09 0 17.22 17.22 17.30 17.10 18.30 4,732,000 83,143,988 17.571 15.62 15.62 15.69 15.51 16.60 5,217,880 15.934 -4.01%
2013-12-06 0 17.94 17.92 17.96 17.82 18.40 1,823,400 32,850,060 18.016 16.27 16.25 16.29 16.16 16.69 2,010,626 16.338 -1.10%
2013-12-05 0 18.14 18.14 18.16 17.98 18.80 4,416,200 80,953,292 18.331 16.45 16.45 16.47 16.31 17.05 4,869,654 16.624 -0.33%
2013-12-04 0 18.20 18.20 18.26 17.80 18.44 2,366,200 43,040,116 18.190 16.51 16.51 16.56 16.14 16.72 2,609,161 16.496 0.22%
2013-12-03 0 18.16 18.14 18.18 17.86 18.48 3,283,000 59,597,752 18.153 16.47 16.45 16.49 16.20 16.76 3,620,097 16.463 0.22%
2013-12-02 0 18.12 18.12 18.16 17.78 18.82 5,557,400 101,422,732 18.250 16.43 16.43 16.47 16.12 17.07 6,128,032 16.551 0.00%
2013-11-29 0 18.12 18.10 18.16 16.58 18.46 10,540,200 188,870,268 17.919 16.43 16.41 16.47 15.04 16.74 11,622,464 16.250 6.59%
2013-11-28 0 17.00 16.98 17.02 16.88 17.38 1,862,600 31,719,792 17.030 15.42 15.40 15.44 15.31 15.76 2,053,851 15.444 -1.05%
2013-11-27 0 17.18 17.10 17.20 16.80 17.60 2,622,980 45,121,841 17.203 15.58 15.51 15.60 15.24 15.96 2,892,307 15.601 0.82%
2013-11-26 0 17.04 16.98 17.08 16.56 17.60 3,525,300 59,770,702 16.955 15.45 15.40 15.49 15.02 15.96 3,887,277 15.376 -2.29%
2013-11-25 0 17.44 17.44 17.50 17.32 17.80 1,839,800 32,305,768 17.559 15.82 15.82 15.87 15.71 16.14 2,028,710 15.924 0.69%
2013-11-22 0 17.32 17.30 17.46 17.12 17.98 3,352,400 58,547,924 17.464 15.71 15.69 15.83 15.53 16.31 3,696,623 15.838 -1.70%
2013-11-21 0 17.62 17.60 17.66 16.86 18.08 8,013,300 142,019,409 17.723 15.98 15.96 16.02 15.29 16.40 8,836,103 16.073 2.20%
2013-11-20 0 17.24 17.24 17.26 15.30 17.66 10,015,368 170,036,113 16.978 15.63 15.63 15.65 13.88 16.02 11,043,743 15.397 12.68%
2013-11-19 0 15.30 15.22 15.30 15.20 16.10 3,605,800 55,487,796 15.388 13.88 13.80 13.88 13.78 14.60 3,976,042 13.956 -3.29%
2013-11-18 0 15.82 15.82 15.86 15.72 16.20 6,775,400 107,862,172 15.920 14.35 14.35 14.38 14.26 14.69 7,471,096 14.437 1.15%
2013-11-15 0 15.64 15.58 15.60 14.80 16.14 8,089,213 125,495,900 15.514 14.18 14.13 14.15 13.42 14.64 8,919,811 14.069 6.25%
2013-11-14 0 14.72 14.68 14.72 13.12 14.98 9,689,400 138,613,788 14.306 13.35 13.31 13.35 11.90 13.59 10,684,304 12.974 12.54%
2013-11-13 0 13.08 13.06 13.08 12.30 13.64 3,738,000 48,864,056 13.072 11.86 11.84 11.86 11.15 12.37 4,121,817 11.855 4.14%
2013-11-12 0 12.56 12.50 12.56 12.38 12.82 1,061,000 13,352,516 12.585 11.39 11.34 11.39 11.23 11.63 1,169,943 11.413 0.16%
2013-11-11 0 12.54 12.48 12.54 12.26 12.84 1,111,800 13,872,420 12.477 11.37 11.32 11.37 11.12 11.64 1,225,959 11.316 -1.26%
2013-11-08 0 12.70 12.64 12.72 12.38 13.18 2,053,800 25,988,500 12.654 11.52 11.46 11.54 11.23 11.95 2,264,683 11.476 -3.50%
2013-11-07 0 13.16 13.10 13.18 12.90 13.40 1,423,200 18,687,352 13.131 11.93 11.88 11.95 11.70 12.15 1,569,334 11.908 2.33%
2013-11-06 0 12.86 12.84 12.88 12.62 13.66 2,498,600 32,783,972 13.121 11.66 11.64 11.68 11.44 12.39 2,755,155 11.899 -3.60%
2013-11-05 0 13.34 13.34 13.38 12.78 13.86 5,765,200 77,276,724 13.404 12.10 12.10 12.13 11.59 12.57 6,357,169 12.156 3.73%
2013-11-04 0 12.86 12.84 12.88 11.30 12.98 5,984,400 74,511,056 12.451 11.66 11.64 11.68 10.25 11.77 6,598,876 11.291 13.60%
2013-11-01 0 11.32 11.28 11.32 11.20 11.48 459,400 5,198,256 11.315 10.27 10.23 10.27 10.16 10.41 506,571 10.262 -1.05%
2013-10-31 0 11.44 11.42 11.46 10.92 11.50 886,400 10,038,708 11.325 10.37 10.36 10.39 9.903 10.43 977,415 10.271 2.88%
2013-10-30 0 11.12 11.12 11.16 10.90 11.20 567,400 6,260,960 11.034 10.08 10.08 10.12 9.885 10.16 625,660 10.007 0.91%
2013-10-29 0 11.02 11.02 11.18 10.74 11.32 3,101,794 33,980,402 10.955 9.994 9.994 10.14 9.740 10.27 3,420,285 9.9350 -2.30%
2013-10-28 0 11.28 11.28 11.32 11.04 11.52 1,319,900 14,909,198 11.296 10.23 10.23 10.27 10.01 10.45 1,455,427 10.244 0.36%
2013-10-25 0 11.24 11.22 11.28 11.10 11.72 1,385,600 15,691,892 11.325 10.19 10.18 10.23 10.07 10.63 1,527,873 10.270 -3.44%
2013-10-24 0 11.64 11.64 11.66 10.82 11.68 1,492,200 16,980,840 11.380 10.56 10.56 10.57 9.812 10.59 1,645,419 10.320 5.43%
2013-10-23 0 11.04 11.00 11.04 10.80 11.26 1,253,600 13,853,548 11.051 10.01 9.976 10.01 9.794 10.21 1,382,319 10.022 0.73%
2013-10-22 0 10.96 10.92 10.96 10.90 11.56 1,852,000 20,723,452 11.190 9.939 9.903 9.939 9.885 10.48 2,042,163 10.148 -4.20%
2013-10-21 0 11.44 11.42 11.46 11.20 11.72 1,281,200 14,674,904 11.454 10.37 10.36 10.39 10.16 10.63 1,412,753 10.387 -1.21%
2013-10-18 0 11.58 11.52 11.60 11.20 11.88 1,728,600 20,039,056 11.593 10.50 10.45 10.52 10.16 10.77 1,906,092 10.513 3.39%
2013-10-17 0 11.20 11.18 11.22 10.90 11.54 1,892,200 21,379,908 11.299 10.16 10.14 10.18 9.885 10.47 2,086,490 10.247 2.56%
2013-10-16 0 10.92 10.90 10.98 10.66 11.36 2,891,600 31,395,780 10.858 9.903 9.885 9.958 9.667 10.30 3,188,509 9.8465 -2.67%
2013-10-15 0 11.22 11.22 11.24 11.08 12.22 3,851,400 44,531,812 11.562 10.18 10.18 10.19 10.05 11.08 4,246,860 10.486 -4.10%
2013-10-11 0 11.70 11.68 11.70 10.30 11.82 7,036,800 78,117,928 11.101 10.61 10.59 10.61 9.341 10.72 7,759,336 10.068 14.26%
2013-10-10 0 10.24 10.22 10.26 9.640 10.48 2,977,000 30,236,100 10.157 9.286 9.268 9.305 8.742 9.504 3,282,677 9.2108 4.70%
2013-10-09 0 9.780 9.780 9.830 9.500 9.890 2,484,800 24,049,886 9.6788 8.869 8.869 8.915 8.615 8.969 2,739,938 8.7775 -1.31%
2013-10-08 0 9.910 9.900 9.950 9.420 10.02 4,738,200 45,956,182 9.6991 8.987 8.978 9.023 8.543 9.087 5,224,717 8.7959 0.61%
2013-10-07 0 9.850 9.800 9.870 9.450 9.870 2,942,600 28,674,016 9.7444 8.933 8.887 8.951 8.570 8.951 3,244,745 8.8371 4.01%
2013-10-04 0 9.470 9.450 9.470 8.760 9.550 8,857,850 81,786,344 9.2332 8.588 8.570 8.588 7.944 8.661 9,767,371 8.3734 8.85%
2013-10-03 0 8.700 8.700 8.750 7.820 8.740 3,303,400 27,534,566 8.3352 7.890 7.890 7.935 7.092 7.926 3,642,592 7.5591 10.83%
2013-10-02 0 7.850 7.850 7.890 7.700 7.990 958,200 7,491,884 7.8187 7.119 7.119 7.155 6.983 7.246 1,056,588 7.0906 1.95%
2013-09-30 1 - - - - - 0 0 - 6.983 - - - - 0 - 0.00%
2013-09-27 0 7.700 7.620 7.700 7.600 7.700 129,000 988,370 7.6618 6.983 6.910 6.983 6.892 6.983 142,246 6.9483 0.79%
2013-09-26 0 7.640 7.600 7.640 7.600 7.700 265,200 2,022,132 7.6249 6.929 6.892 6.929 6.892 6.983 292,431 6.9149 -0.78%
2013-09-25 0 7.700 7.660 7.700 7.700 7.850 276,000 2,136,012 7.7392 6.983 6.947 6.983 6.983 7.119 304,340 7.0185 -2.53%
2013-09-24 0 7.900 7.800 7.900 7.600 7.960 534,200 4,130,568 7.7323 7.164 7.074 7.164 6.892 7.219 589,051 7.0122 2.86%
2013-09-23 0 7.680 7.670 7.720 7.660 7.850 69,800 535,754 7.6756 6.965 6.956 7.001 6.947 7.119 76,967 6.9608 -2.66%
2013-09-19 0 7.890 7.850 7.890 7.800 7.960 194,800 1,535,490 7.8824 7.155 7.119 7.155 7.074 7.219 214,802 7.1484 1.54%
2013-09-18 0 7.770 7.770 7.780 7.630 7.890 427,600 3,329,670 7.7869 7.046 7.046 7.056 6.920 7.155 471,506 7.0618 1.04%
2013-09-17 0 7.690 7.690 7.700 7.650 7.880 305,800 2,372,894 7.7596 6.974 6.974 6.983 6.938 7.146 337,199 7.0371 -2.16%
2013-09-16 0 7.860 7.850 7.860 7.800 7.950 347,200 2,727,280 7.8551 7.128 7.119 7.128 7.074 7.210 382,850 7.1236 1.29%
2013-09-13 0 7.760 7.740 7.750 7.730 7.980 987,200 7,713,408 7.8134 7.037 7.019 7.028 7.010 7.237 1,088,565 7.0858 -3.96%
2013-09-12 0 8.080 8.080 8.140 8.080 8.340 667,600 5,465,922 8.1874 7.328 7.328 7.382 7.328 7.563 736,149 7.4250 -2.42%
2013-09-11 0 8.280 8.230 8.300 7.940 8.430 3,844,600 31,727,472 8.2525 7.509 7.464 7.527 7.201 7.645 4,239,362 7.4840 4.94%
2013-09-10 0 7.890 7.860 7.890 7.660 7.970 820,600 6,449,704 7.8597 7.155 7.128 7.155 6.947 7.228 904,859 7.1279 3.14%
2013-09-09 0 7.650 7.650 7.700 7.420 8.100 2,364,600 18,337,876 7.7552 6.938 6.938 6.983 6.729 7.346 2,607,396 7.0330 3.66%
2013-09-06 0 7.380 7.330 7.400 7.060 7.510 729,800 5,365,284 7.3517 6.693 6.647 6.711 6.403 6.811 804,736 6.6671 4.53%
2013-09-05 0 7.060 7.050 7.060 7.050 7.150 94,000 667,320 7.0991 6.403 6.394 6.403 6.394 6.484 103,652 6.4381 0.57%
2013-09-04 0 7.020 7.010 7.100 7.000 7.150 170,600 1,204,170 7.0584 6.366 6.357 6.439 6.348 6.484 188,117 6.4012 -1.82%
2013-09-03 0 7.150 7.150 7.180 7.060 7.200 204,400 1,462,840 7.1568 6.484 6.484 6.511 6.403 6.530 225,388 6.4903 1.27%
2013-09-02 0 7.060 7.060 7.120 7.060 7.200 291,760 2,069,344 7.0926 6.403 6.403 6.457 6.403 6.530 321,718 6.4322 -1.12%
2013-08-30 0 7.140 7.100 7.210 7.100 7.300 166,600 1,199,326 7.1988 6.475 6.439 6.539 6.439 6.620 183,706 6.5285 -0.97%
2013-08-29 0 7.210 7.210 7.290 7.200 7.420 144,000 1,050,556 7.2955 6.539 6.539 6.611 6.530 6.729 158,786 6.6162 -1.37%
2013-08-28 0 7.310 7.300 7.400 7.170 7.430 540,800 3,916,772 7.2426 6.629 6.620 6.711 6.502 6.738 596,329 6.5681 0.14%
2013-08-27 0 7.300 7.290 7.370 7.190 7.380 326,600 2,381,996 7.2933 6.620 6.611 6.684 6.520 6.693 360,135 6.6142 0.83%
2013-08-26 0 7.240 7.230 7.250 7.220 7.280 104,600 756,192 7.2294 6.566 6.557 6.575 6.548 6.602 115,340 6.5562 0.56%
2013-08-23 0 7.200 7.200 7.230 7.160 7.400 359,800 2,595,962 7.2150 6.530 6.530 6.557 6.493 6.711 396,744 6.5432 -1.23%
2013-08-22 0 7.290 7.180 7.290 7.100 7.290 225,600 1,618,534 7.1744 6.611 6.511 6.611 6.439 6.611 248,765 6.5063 0.55%
2013-08-21 0 7.250 7.210 7.280 7.100 7.390 197,000 1,421,158 7.2140 6.575 6.539 6.602 6.439 6.702 217,228 6.5422 -1.49%
2013-08-20 0 7.360 7.310 7.360 7.200 7.620 343,200 2,522,872 7.3510 6.675 6.629 6.675 6.530 6.910 378,440 6.6665 -4.17%
2013-08-19 0 7.680 7.620 7.690 7.640 7.740 428,000 3,292,040 7.6917 6.965 6.910 6.974 6.929 7.019 471,947 6.9754 0.00%
2013-08-16 0 7.680 7.570 7.680 7.450 7.750 375,400 2,864,162 7.6296 6.965 6.865 6.965 6.756 7.028 413,946 6.9192 0.00%
2013-08-15 0 7.680 7.660 7.700 7.580 7.880 959,000 7,427,936 7.7455 6.965 6.947 6.983 6.874 7.146 1,057,470 7.0243 1.72%
2013-08-13 0 7.550 7.540 7.550 7.220 7.680 1,290,800 9,675,394 7.4957 6.847 6.838 6.847 6.548 6.965 1,423,339 6.7977 2.72%
2013-08-12 0 7.350 7.350 7.390 7.270 7.530 409,600 3,020,580 7.3745 6.666 6.666 6.702 6.593 6.829 451,658 6.6878 -1.08%
2013-08-09 0 7.430 7.380 7.430 7.300 7.500 810,600 6,042,132 7.4539 6.738 6.693 6.738 6.620 6.802 893,832 6.7598 1.64%
2013-08-08 0 7.310 7.300 7.320 7.000 7.580 1,023,400 7,548,606 7.3760 6.629 6.620 6.638 6.348 6.874 1,128,482 6.6892 -0.95%
2013-08-07 0 7.380 7.370 7.390 7.070 7.390 2,220,400 16,244,372 7.3160 6.693 6.684 6.702 6.412 6.702 2,448,390 6.6347 5.43%
2013-08-06 0 7.000 6.980 7.020 6.820 7.020 334,400 2,328,760 6.9640 6.348 6.330 6.366 6.185 6.366 368,736 6.3155 1.01%
2013-08-05 0 6.930 6.930 6.970 6.710 7.090 1,565,200 10,876,476 6.9489 6.285 6.285 6.321 6.085 6.430 1,725,914 6.3019 2.21%
2013-08-02 0 6.780 6.770 6.780 6.490 6.890 1,256,800 8,429,344 6.7070 6.149 6.140 6.149 5.886 6.248 1,385,848 6.0824 4.63%
2013-08-01 0 6.480 6.410 6.500 6.410 6.520 474,600 3,055,956 6.4390 5.877 5.813 5.895 5.813 5.913 523,332 5.8394 0.62%
2013-07-31 0 6.440 6.440 6.500 6.430 6.440 19,600 126,098 6.4336 5.840 5.840 5.895 5.831 5.840 21,613 5.8345 -0.62%
2013-07-30 0 6.480 6.450 6.500 6.430 6.500 156,000 1,008,180 6.4627 5.877 5.849 5.895 5.831 5.895 172,018 5.8609 0.00%
2013-07-29 0 6.480 6.450 6.480 6.480 6.810 177,984 1,164,929 6.5451 5.877 5.849 5.877 5.877 6.176 196,259 5.9357 -1.37%
2013-07-26 0 6.570 6.570 6.610 6.540 6.680 224,400 1,470,530 6.5532 5.958 5.958 5.994 5.931 6.058 247,441 5.9429 -0.45%
2013-07-25 0 6.600 6.590 6.660 6.540 6.790 209,800 1,392,970 6.6395 5.985 5.976 6.040 5.931 6.158 231,342 6.0213 0.00%
2013-07-24 0 6.600 6.600 6.620 6.530 6.610 102,000 672,280 6.5910 5.985 5.985 6.004 5.922 5.994 112,473 5.9772 -0.60%
2013-07-23 0 6.640 6.630 6.650 6.510 6.650 345,400 2,277,650 6.5942 6.022 6.013 6.031 5.904 6.031 380,866 5.9802 0.91%
2013-07-22 0 6.580 6.550 6.580 6.480 6.710 222,800 1,457,624 6.5423 5.967 5.940 5.967 5.877 6.085 245,677 5.9331 -0.15%
2013-07-19 0 6.590 6.570 6.600 6.550 6.700 148,600 981,552 6.6053 5.976 5.958 5.985 5.940 6.076 163,858 5.9903 -0.30%
2013-07-18 0 6.610 6.600 6.670 6.500 6.740 150,200 999,760 6.6562 5.994 5.985 6.049 5.895 6.112 165,622 6.0364 0.76%
2013-07-17 0 6.560 6.550 6.560 6.500 6.600 246,028 1,608,825 6.5392 5.949 5.940 5.949 5.895 5.985 271,290 5.9303 0.15%
2013-07-16 0 6.550 6.550 6.600 6.480 6.650 426,000 2,780,784 6.5277 5.940 5.940 5.985 5.877 6.031 469,742 5.9198 -1.06%
2013-07-15 0 6.620 6.560 6.640 6.550 6.680 171,600 1,130,284 6.5867 6.004 5.949 6.022 5.940 6.058 189,220 5.9734 -0.15%
2013-07-12 0 6.630 6.600 6.630 6.510 6.640 428,000 2,820,062 6.5889 6.013 5.985 6.013 5.904 6.022 471,947 5.9754 0.15%
2013-07-11 0 6.620 6.600 6.700 6.470 6.700 602,800 3,975,028 6.5943 6.004 5.985 6.076 5.868 6.076 664,695 5.9802 1.22%
2013-07-10 0 6.540 6.500 6.540 6.440 6.580 284,400 1,847,294 6.4954 5.931 5.895 5.931 5.840 5.967 313,602 5.8906 0.62%
2013-07-09 0 6.500 6.490 6.520 6.400 6.510 107,800 697,908 6.4741 5.895 5.886 5.913 5.804 5.904 118,869 5.8712 0.93%
2013-07-08 0 6.440 6.430 6.530 6.400 6.600 645,400 4,158,990 6.4441 5.840 5.831 5.922 5.804 5.985 711,669 5.8440 -2.13%
2013-07-05 0 6.580 6.550 6.580 6.440 6.580 365,000 2,389,504 6.5466 5.967 5.940 5.967 5.840 5.967 402,478 5.9370 0.46%
2013-07-04 0 6.550 6.500 6.570 6.400 6.580 250,000 1,631,788 6.5272 5.940 5.895 5.958 5.804 5.967 275,670 5.9194 0.46%
2013-07-03 0 6.520 6.520 6.560 6.450 6.650 1,395,600 9,129,050 6.5413 5.913 5.913 5.949 5.849 6.031 1,538,900 5.9322 -2.25%
2013-07-02 0 6.670 6.600 6.670 6.500 6.680 337,800 2,223,706 6.5829 6.049 5.985 6.049 5.895 6.058 372,485 5.9699 0.91%
2013-06-28 0 6.610 6.560 6.630 6.440 6.700 347,800 2,283,528 6.5656 5.994 5.949 6.013 5.840 6.076 383,512 5.9543 2.64%
2013-06-27 0 6.440 6.380 6.440 6.030 6.750 1,445,200 9,342,208 6.4643 5.840 5.786 5.840 5.468 6.121 1,593,593 5.8624 6.80%
2013-06-26 0 6.030 5.960 6.130 5.530 6.140 1,295,600 7,559,054 5.8344 5.468 5.405 5.559 5.015 5.568 1,428,632 5.2911 2.73%
2013-06-25 0 5.870 5.850 5.900 5.600 6.940 2,933,230 17,414,956 5.9371 5.323 5.305 5.351 5.079 6.294 3,234,413 5.3843 -17.78%
2013-06-24 1 - - - - - 0 0 - 6.474 - - - - 0 - 0.00%
2013-06-21 1 - - - - - 0 0 - 6.474 - - - - 0 - 0.00%
2013-06-20 1 - - - - - 0 0 - 6.474 - - - - 0 - 0.00%
2013-06-19 1 - - - - - 0 0 - 6.474 - - - - 0 - 0.00%
2013-06-18 1 - - - - - 0 0 - 6.474 - - - - 0 - 0.00%
2013-06-17 1 - - - - - 0 0 - 6.474 - - - - 0 - 0.00%
2013-06-14 1 - - - - - 0 0 - 6.474 - - - - 0 - 0.00%
2013-06-13 1 - - - - - 0 0 - 6.474 - - - - 0 - 0.00%
2013-06-11 1 - - - - - 0 0 - 6.474 - - - - 0 - 0.00%
2013-06-10 1 - - - - - 0 0 - 6.474 - - - - 0 - 0.00%
2013-06-07 1 - - - - - 0 0 - 6.474 - - - - 0 - 0.00%
2013-06-06 1 - - - - - 0 0 - 6.474 - - - - 0 - 0.00%
2013-06-05 1 - - - - - 0 0 - 6.474 - - - - 0 - 0.00%
2013-06-04 1 - - - - - 0 0 - 6.474 - - - - 0 - 0.00%
2013-06-03 1 - - - - - 0 0 - 6.474 - - - - 0 - 0.00%
2013-05-31 1 - - - - - 0 0 - 6.474 - - - - 0 - 0.00%
2013-05-30 1 - - - - - 0 0 - 6.474 - - - - 0 - 0.00%
2013-05-29 1 - - - - - 0 0 - 6.474 - - - - 0 - 0.00%
2013-05-28 1 - - - - - 0 0 - 6.474 - - - - 0 - 0.00%
2013-05-27 1 - - - - - 0 0 - 6.474 - - - - 0 - 0.00%
2013-05-24 1 - - - - - 0 0 - 6.474 - - - - 0 - 0.00%
2013-05-23 1 - - - - - 0 0 - 6.474 - - - - 0 - 0.00%
2013-05-22 1 - - - - - 0 0 - 6.474 - - - - 0 - 0.00%
2013-05-21 1 - - - - - 0 0 - 6.474 - - - - 0 - 0.00%
2013-05-20 1 - - - - - 0 0 - 6.474 - - - - 0 - 0.00%
2013-05-16 1 - - - - - 0 0 - 6.474 - - - - 0 - 0.00%
2013-05-15 1 - - - - - 0 0 - 6.474 - - - - 0 - 0.00%
2013-05-14 1 - - - - - 0 0 - 6.474 - - - - 0 - 0.00%
2013-05-13 1 - - - - - 0 0 - 6.474 - - - - 0 - 0.00%
2013-05-10 0 7.290 7.200 7.290 7.110 7.380 468,200 3,381,856 7.2231 6.474 6.394 6.474 6.315 6.554 527,180 6.4150 1.53%
2013-05-09 0 7.180 7.120 7.180 7.100 7.220 451,100 3,225,104 7.1494 6.377 6.323 6.377 6.306 6.412 507,926 6.3496 0.14%
2013-05-08 0 7.170 7.120 7.180 6.980 7.250 1,738,400 12,337,614 7.0971 6.368 6.323 6.377 6.199 6.439 1,957,389 6.3031 2.72%
2013-05-07 0 6.980 6.980 7.000 6.820 7.100 1,080,400 7,529,690 6.9694 6.199 6.199 6.217 6.057 6.306 1,216,499 6.1896 1.45%
2013-05-06 0 6.880 6.820 6.880 6.790 6.940 127,000 870,946 6.8578 6.110 6.057 6.110 6.030 6.164 142,998 6.0906 0.88%
2013-05-03 0 6.820 6.720 6.850 6.720 6.910 187,600 1,275,404 6.7985 6.057 5.968 6.084 5.968 6.137 211,232 6.0379 -0.73%
2013-05-02 0 6.870 6.700 6.880 6.710 6.880 48,600 330,040 6.7909 6.101 5.950 6.110 5.959 6.110 54,722 6.0312 0.00%
2013-04-30 0 6.870 6.800 6.870 6.650 6.890 387,400 2,594,628 6.6975 6.101 6.039 6.101 5.906 6.119 436,201 5.9482 1.63%
2013-04-29 0 6.760 6.690 6.890 6.610 6.920 547,000 3,666,660 6.7032 6.004 5.942 6.119 5.870 6.146 615,906 5.9533 -2.59%
2013-04-26 0 6.940 6.870 6.950 6.850 6.970 136,200 937,476 6.8831 6.164 6.101 6.172 6.084 6.190 153,357 6.1130 -0.72%
2013-04-25 0 6.990 6.900 6.990 6.810 7.000 291,400 2,019,836 6.9315 6.208 6.128 6.208 6.048 6.217 328,108 6.1560 0.00%
2013-04-24 0 6.990 6.930 6.990 6.810 7.000 312,800 2,165,142 6.9218 6.208 6.155 6.208 6.048 6.217 352,204 6.1474 2.19%
2013-04-23 0 6.840 6.840 6.950 6.650 7.000 307,200 2,092,950 6.8130 6.075 6.075 6.172 5.906 6.217 345,898 6.0508 1.33%
2013-04-22 0 6.750 6.750 6.800 6.600 6.760 317,400 2,124,532 6.6935 5.995 5.995 6.039 5.862 6.004 357,383 5.9447 -0.74%
2013-04-19 0 6.800 6.800 6.890 6.650 7.010 249,400 1,692,590 6.7866 6.039 6.039 6.119 5.906 6.226 280,817 6.0274 1.49%
2013-04-18 0 6.700 6.700 6.800 6.540 6.800 265,200 1,769,524 6.6724 5.950 5.950 6.039 5.808 6.039 298,608 5.9259 -1.47%
2013-04-17 0 6.800 6.770 6.870 6.750 6.850 70,600 479,380 6.7901 6.039 6.013 6.101 5.995 6.084 79,494 6.0304 0.59%
2013-04-16 0 6.760 6.760 6.870 6.600 6.870 284,400 1,912,880 6.7260 6.004 6.004 6.101 5.862 6.101 320,226 5.9735 -1.74%
2013-04-15 0 6.880 6.830 6.880 6.690 6.900 230,600 1,567,976 6.7995 6.110 6.066 6.110 5.942 6.128 259,649 6.0388 -0.29%
2013-04-12 0 6.900 6.900 6.950 6.800 7.020 802,200 5,553,766 6.9232 6.128 6.128 6.172 6.039 6.235 903,254 6.1486 0.00%
2013-04-11 0 6.900 6.900 6.950 6.760 7.080 653,600 4,521,466 6.9178 6.128 6.128 6.172 6.004 6.288 735,935 6.1438 -1.43%
2013-04-10 0 7.000 6.970 7.020 6.300 7.100 607,600 4,222,744 6.9499 6.217 6.190 6.235 5.595 6.306 684,140 6.1723 1.89%
2013-04-09 0 6.870 6.810 6.950 6.340 7.060 420,000 2,800,644 6.6682 6.101 6.048 6.172 5.631 6.270 472,908 5.9222 7.68%
2013-04-08 0 6.380 6.380 6.450 6.060 6.580 302,600 1,916,784 6.3344 5.666 5.666 5.728 5.382 5.844 340,719 5.6257 2.08%
2013-04-05 0 6.250 6.250 6.320 6.250 6.420 221,800 1,392,846 6.2797 5.551 5.551 5.613 5.551 5.702 249,740 5.5772 -2.65%
2013-04-03 0 6.420 6.350 6.420 6.310 6.580 453,000 2,906,368 6.4158 5.702 5.640 5.702 5.604 5.844 510,065 5.6980 -1.38%
2013-04-02 0 6.510 6.470 6.540 6.380 6.600 163,600 1,055,948 6.4544 5.782 5.746 5.808 5.666 5.862 184,209 5.7323 0.62%
2013-03-28 0 6.470 6.420 6.510 6.380 6.600 249,000 1,613,026 6.4780 5.746 5.702 5.782 5.666 5.862 280,367 5.7533 -3.58%
2013-03-27 0 6.710 6.600 6.710 6.590 6.900 318,600 2,134,544 6.6998 5.959 5.862 5.959 5.853 6.128 358,734 5.9502 0.60%
2013-03-26 0 6.670 6.660 6.760 6.630 6.760 276,600 1,845,966 6.6738 5.924 5.915 6.004 5.888 6.004 311,444 5.9271 -1.62%
2013-03-25 0 6.780 6.750 6.780 6.770 6.880 134,600 918,712 6.8255 6.021 5.995 6.021 6.013 6.110 151,556 6.0619 0.30%
2013-03-22 0 6.760 6.750 6.760 6.720 6.910 138,800 941,698 6.7846 6.004 5.995 6.004 5.968 6.137 156,285 6.0255 -1.17%
2013-03-21 0 6.840 6.770 6.840 6.750 6.950 245,200 1,666,784 6.7977 6.075 6.013 6.075 5.995 6.172 276,088 6.0371 -1.44%
2013-03-20 0 6.940 6.890 6.970 6.750 7.020 275,800 1,905,148 6.9077 6.164 6.119 6.190 5.995 6.235 310,543 6.1349 -1.14%
2013-03-19 0 7.020 7.020 7.050 6.990 7.200 227,200 1,597,320 7.0305 6.235 6.235 6.261 6.208 6.394 255,821 6.2439 0.29%
2013-03-18 0 7.000 7.000 7.020 6.990 7.050 1,122,000 7,858,014 7.0036 6.217 6.217 6.235 6.208 6.261 1,263,340 6.2200 -1.41%
2013-03-15 0 7.100 7.010 7.040 7.000 7.120 1,145,200 8,058,466 7.0367 6.306 6.226 6.252 6.217 6.323 1,289,462 6.2495 1.43%
2013-03-14 0 7.000 7.000 7.050 6.920 7.020 483,800 3,375,764 6.9776 6.217 6.217 6.261 6.146 6.235 544,745 6.1970 0.14%
2013-03-13 0 6.990 6.990 7.010 6.880 7.030 1,094,800 7,625,202 6.9649 6.208 6.208 6.226 6.110 6.243 1,232,713 6.1857 -0.14%
2013-03-12 0 7.000 7.000 7.020 6.900 7.050 1,635,400 11,449,114 7.0008 6.217 6.217 6.235 6.128 6.261 1,841,414 6.2176 0.00%
2013-03-11 0 7.000 7.000 7.040 7.000 7.180 783,800 5,550,744 7.0818 6.217 6.217 6.252 6.217 6.377 882,536 6.2895 0.00%
2013-03-08 0 7.000 7.000 7.020 6.850 7.140 2,160,800 15,175,132 7.0229 6.217 6.217 6.235 6.084 6.341 2,432,999 6.2372 2.49%
2013-03-07 0 6.830 6.830 6.850 6.690 6.870 955,800 6,498,856 6.7994 6.066 6.066 6.084 5.942 6.101 1,076,203 6.0387 3.17%
2013-03-06 0 6.620 6.600 6.630 6.360 6.680 1,028,000 6,772,466 6.5880 5.879 5.862 5.888 5.648 5.933 1,157,499 5.8509 4.58%
2013-03-05 0 6.330 6.320 6.350 6.240 6.400 335,200 2,121,848 6.3301 5.622 5.613 5.640 5.542 5.684 377,426 5.6219 -0.16%
2013-03-04 0 6.340 6.300 6.350 6.270 6.500 427,200 2,696,124 6.3112 5.631 5.595 5.640 5.569 5.773 481,015 5.6051 -2.46%
2013-03-01 0 6.500 6.470 6.500 6.380 6.500 267,705 1,725,190 6.4444 5.773 5.746 5.773 5.666 5.773 301,428 5.7234 0.78%
2013-02-28 0 6.450 6.410 6.450 6.310 6.460 410,000 2,619,328 6.3886 5.728 5.693 5.728 5.604 5.737 461,648 5.6739 3.20%
2013-02-27 0 6.250 6.250 6.280 6.230 6.400 457,400 2,877,802 6.2917 5.551 5.551 5.577 5.533 5.684 515,019 5.5878 -1.42%
2013-02-26 0 6.340 6.340 6.400 6.280 6.480 396,600 2,525,976 6.3691 5.631 5.631 5.684 5.577 5.755 446,560 5.6565 -0.31%
2013-02-25 0 6.360 6.350 6.360 6.300 6.380 450,300 2,854,537 6.3392 5.648 5.640 5.648 5.595 5.666 507,025 5.6300 0.95%
2013-02-22 0 6.300 6.260 6.340 6.250 6.540 1,751,200 11,205,120 6.3985 5.595 5.560 5.631 5.551 5.808 1,971,801 5.6827 -2.02%
2013-02-21 0 6.430 6.410 6.490 6.330 6.820 781,200 5,035,448 6.4458 5.711 5.693 5.764 5.622 6.057 879,609 5.7246 -3.45%
2013-02-20 0 6.660 6.660 6.670 6.500 6.660 154,600 1,016,960 6.5780 5.915 5.915 5.924 5.773 5.915 174,075 5.8421 2.46%
2013-02-19 0 6.500 6.500 6.550 6.500 6.690 246,800 1,621,974 6.5720 5.773 5.773 5.817 5.773 5.942 277,890 5.8368 -2.11%
2013-02-18 0 6.640 6.640 6.680 6.620 6.660 130,600 866,916 6.6379 5.897 5.897 5.933 5.879 5.915 147,052 5.8953 -1.19%
2013-02-15 0 6.720 6.670 6.760 6.550 6.760 365,800 2,432,842 6.6507 5.968 5.924 6.004 5.817 6.004 411,880 5.9067 2.28%
2013-02-14 0 6.570 6.530 6.570 6.360 6.580 424,000 2,744,460 6.4728 5.835 5.799 5.835 5.648 5.844 477,412 5.7486 0.15%
2013-02-08 0 6.560 6.550 6.600 6.500 6.650 293,200 1,924,080 6.5623 5.826 5.817 5.862 5.773 5.906 330,135 5.8282 0.61%
2013-02-07 0 6.520 6.490 6.520 6.420 6.610 458,000 2,979,038 6.5044 5.791 5.764 5.791 5.702 5.870 515,695 5.7767 -2.69%
2013-02-06 0 6.700 6.630 6.700 6.550 6.790 552,200 3,689,132 6.6808 5.950 5.888 5.950 5.817 6.030 621,761 5.9334 0.00%
2013-02-05 0 6.700 6.700 6.740 6.580 6.790 469,400 3,144,890 6.6998 5.950 5.950 5.986 5.844 6.030 528,531 5.9502 -1.33%
2013-02-04 0 6.790 6.700 6.790 6.600 6.800 387,400 2,599,138 6.7092 6.030 5.950 6.030 5.862 6.039 436,201 5.9586 1.19%
2013-02-01 0 6.710 6.710 6.750 6.430 6.770 540,600 3,598,052 6.6557 5.959 5.959 5.995 5.711 6.013 608,700 5.9110 3.23%
2013-01-31 0 6.500 6.500 6.520 6.420 6.520 707,400 4,577,318 6.4706 5.773 5.773 5.791 5.702 5.791 796,512 5.7467 -0.46%
2013-01-30 0 6.530 6.530 6.550 6.530 6.810 672,500 4,467,592 6.6433 5.799 5.799 5.817 5.799 6.048 757,216 5.9000 -1.80%
2013-01-29 0 6.650 6.610 6.650 6.340 6.700 861,000 5,627,782 6.5363 5.906 5.870 5.906 5.631 5.950 969,461 5.8051 1.99%
2013-01-28 0 6.520 6.510 6.520 6.400 6.560 858,400 5,574,284 6.4938 5.791 5.782 5.791 5.684 5.826 966,534 5.7673 2.19%
2013-01-25 0 6.380 6.350 6.390 6.200 6.760 2,493,400 15,885,760 6.3711 5.666 5.640 5.675 5.506 6.004 2,807,497 5.6583 -5.48%
2013-01-24 0 6.750 6.720 6.750 6.700 6.970 796,600 5,443,620 6.8336 5.995 5.968 5.995 5.950 6.190 896,949 6.0690 -2.17%
2013-01-23 0 6.900 6.870 6.940 6.860 7.090 1,683,400 11,738,314 6.9730 6.128 6.101 6.164 6.093 6.297 1,895,460 6.1929 -2.54%
2013-01-22 0 7.080 7.070 7.080 7.000 7.310 2,235,200 15,806,146 7.0715 6.288 6.279 6.288 6.217 6.492 2,516,771 6.2803 -3.67%
2013-01-21 0 7.350 7.350 7.360 7.330 7.490 602,000 4,450,986 7.3937 6.528 6.528 6.537 6.510 6.652 677,835 6.5665 -0.41%
2013-01-18 0 7.380 7.390 7.410 7.340 7.600 1,118,600 8,312,196 7.4309 6.554 6.563 6.581 6.519 6.750 1,259,512 6.5995 0.00%
2013-01-17 0 7.380 7.380 7.440 7.360 7.850 2,690,200 20,285,976 7.5407 6.554 6.554 6.608 6.537 6.972 3,029,088 6.6971 -4.16%
2013-01-16 0 7.700 7.700 7.760 7.150 7.810 3,737,600 28,185,992 7.5412 6.839 6.839 6.892 6.350 6.936 4,208,431 6.6975 7.84%
2013-01-15 0 7.140 7.140 7.210 7.140 7.500 1,365,800 9,889,574 7.2409 6.341 6.341 6.403 6.341 6.661 1,537,852 6.4308 -1.65%
2013-01-14 0 7.260 7.210 7.260 6.790 7.310 1,130,200 8,071,048 7.1413 6.448 6.403 6.448 6.030 6.492 1,272,573 6.3423 5.68%
2013-01-11 0 6.870 6.820 6.870 6.770 7.240 1,114,600 7,774,866 6.9755 6.101 6.057 6.101 6.013 6.430 1,255,008 6.1951 -3.38%
2013-01-10 0 7.110 7.100 7.120 6.900 7.310 3,126,600 22,382,476 7.1587 6.315 6.306 6.323 6.128 6.492 3,520,462 6.3578 1.72%
2013-01-09 0 6.990 6.960 7.000 6.840 7.040 770,344 5,355,823 6.9525 6.208 6.181 6.217 6.075 6.252 867,385 6.1747 2.49%
2013-01-08 0 6.820 6.810 6.840 6.700 7.040 1,512,800 10,301,168 6.8093 6.057 6.048 6.075 5.950 6.252 1,703,369 6.0475 0.15%
2013-01-07 0 6.810 6.770 6.810 6.700 6.900 1,229,800 8,368,172 6.8045 6.048 6.013 6.048 5.950 6.128 1,384,720 6.0432 -0.15%
2013-01-04 0 6.820 6.800 6.830 6.790 6.910 837,400 5,717,574 6.8278 6.057 6.039 6.066 6.030 6.137 942,888 6.0639 -0.44%
2013-01-03 0 6.850 6.840 6.870 6.780 6.990 1,013,600 6,958,118 6.8648 6.084 6.075 6.101 6.021 6.208 1,141,285 6.0967 -0.58%
2013-01-02 0 6.890 6.860 6.900 6.650 6.890 947,800 6,417,036 6.7705 6.119 6.093 6.128 5.906 6.119 1,067,196 6.0130 3.61%
2012-12-31 0 6.650 6.640 6.650 6.400 6.660 469,400 3,061,972 6.5232 5.906 5.897 5.906 5.684 5.915 528,531 5.7934 3.10%
2012-12-28 0 6.450 6.450 6.480 6.300 6.500 656,600 4,186,834 6.3765 5.728 5.728 5.755 5.595 5.773 739,313 5.6631 2.38%
2012-12-27 0 6.300 6.280 6.300 6.260 6.430 527,400 3,330,914 6.3157 5.595 5.577 5.595 5.560 5.711 593,837 5.6091 0.64%
2012-12-24 0 6.260 6.260 6.350 6.200 6.390 191,000 1,203,208 6.2995 5.560 5.560 5.640 5.506 5.675 215,061 5.5947 -1.73%
2012-12-21 0 6.370 6.370 6.470 6.330 6.580 1,317,400 8,548,988 6.4893 5.657 5.657 5.746 5.622 5.844 1,483,355 5.7633 0.31%
2012-12-20 0 6.350 6.350 6.360 6.160 6.420 677,600 4,285,742 6.3249 5.640 5.640 5.648 5.471 5.702 762,958 5.6173 1.76%
2012-12-19 0 6.240 6.220 6.270 6.050 6.290 1,004,200 6,218,106 6.1921 5.542 5.524 5.569 5.373 5.586 1,130,700 5.4993 2.80%
2012-12-18 0 6.070 6.060 6.070 6.060 6.150 411,600 2,507,900 6.0931 5.391 5.382 5.391 5.382 5.462 463,450 5.4114 0.50%
2012-12-17 0 6.040 6.000 6.070 5.970 6.150 456,800 2,770,028 6.0640 5.364 5.329 5.391 5.302 5.462 514,344 5.3856 -1.95%
2012-12-14 0 6.160 6.140 6.170 5.850 6.200 1,655,800 10,102,294 6.1012 5.471 5.453 5.480 5.196 5.506 1,864,383 5.4186 5.30%
2012-12-13 0 5.850 5.860 5.870 5.830 5.940 358,000 2,109,792 5.8933 5.196 5.204 5.213 5.178 5.275 403,098 5.2339 0.17%
2012-12-12 0 5.840 5.840 5.900 5.770 5.960 733,800 4,300,228 5.8602 5.187 5.187 5.240 5.124 5.293 826,238 5.2046 0.86%
2012-12-11 0 5.790 5.790 5.800 5.750 5.900 774,000 4,503,106 5.8180 5.142 5.142 5.151 5.107 5.240 871,502 5.1671 -0.34%
2012-12-10 0 5.810 5.780 5.810 5.750 5.890 201,800 1,169,290 5.7943 5.160 5.133 5.160 5.107 5.231 227,221 5.1460 -0.85%
2012-12-07 0 5.860 5.820 5.860 5.720 5.880 451,400 2,620,488 5.8052 5.204 5.169 5.204 5.080 5.222 508,263 5.1558 1.91%
2012-12-06 0 5.750 5.750 5.780 5.600 5.780 398,000 2,275,570 5.7175 5.107 5.107 5.133 4.973 5.133 448,137 5.0778 0.52%
2012-12-05 0 5.720 5.670 5.730 5.580 5.740 372,200 2,114,076 5.6799 5.080 5.036 5.089 4.956 5.098 419,087 5.0445 3.44%
2012-12-04 0 5.530 5.530 5.620 5.450 5.680 250,400 1,381,980 5.5191 4.911 4.911 4.991 4.840 5.045 281,943 4.9016 -0.54%
2012-12-03 0 5.560 5.560 5.610 5.560 5.750 201,200 1,136,504 5.6486 4.938 4.938 4.982 4.938 5.107 226,545 5.0167 -2.46%
2012-11-30 0 5.700 5.640 5.700 5.640 5.750 550,400 3,124,928 5.6776 5.062 5.009 5.062 5.009 5.107 619,735 5.0424 2.33%
2012-11-29 0 5.570 5.580 5.600 5.560 5.680 289,200 1,619,084 5.5985 4.947 4.956 4.973 4.938 5.045 325,631 4.9721 -0.54%
2012-11-28 0 5.600 5.580 5.620 5.560 5.630 81,800 458,400 5.6039 4.973 4.956 4.991 4.938 5.000 92,104 4.9770 -0.53%
2012-11-27 0 5.630 5.630 5.660 5.620 5.700 89,600 507,912 5.6687 5.000 5.000 5.027 4.991 5.062 100,887 5.0345 -1.23%
2012-11-26 0 5.700 5.680 5.750 5.670 5.840 240,800 1,393,114 5.7854 5.062 5.045 5.107 5.036 5.187 271,134 5.1381 0.35%
2012-11-23 0 5.680 5.630 5.640 5.570 5.700 299,800 1,697,934 5.6636 5.045 5.000 5.009 4.947 5.062 337,566 5.0299 2.34%
2012-11-22 0 5.550 5.500 5.550 5.490 5.600 85,800 474,646 5.5320 4.929 4.885 4.929 4.876 4.973 96,608 4.9131 -0.18%
2012-11-21 0 5.560 5.510 5.560 5.500 5.560 54,400 299,704 5.5093 4.938 4.894 4.938 4.885 4.938 61,253 4.8929 1.28%
2012-11-20 0 5.490 5.460 5.490 5.500 5.710 131,800 739,718 5.6124 4.876 4.849 4.876 4.885 5.071 148,403 4.9845 -1.61%
2012-11-19 0 5.580 5.530 5.580 5.450 5.660 159,800 890,188 5.5706 4.956 4.911 4.956 4.840 5.027 179,930 4.9474 2.39%
2012-11-16 0 5.450 5.440 5.470 5.430 5.530 304,800 1,666,380 5.4671 4.840 4.831 4.858 4.823 4.911 343,196 4.8555 -1.45%
2012-11-15 0 5.530 5.480 5.540 5.460 5.620 371,600 2,044,716 5.5025 4.911 4.867 4.920 4.849 4.991 418,411 4.8869 -0.18%
2012-11-14 0 5.540 5.510 5.540 5.450 5.610 453,200 2,506,000 5.5296 4.920 4.894 4.920 4.840 4.982 510,290 4.9109 -0.36%
2012-11-13 0 5.560 5.560 5.580 5.500 5.650 506,800 2,825,672 5.5755 4.938 4.938 4.956 4.885 5.018 570,642 4.9517 -1.94%
2012-11-12 0 5.670 5.660 5.690 5.660 5.740 195,800 1,115,484 5.6971 5.036 5.027 5.053 5.027 5.098 220,465 5.0597 -0.87%
2012-11-09 0 5.720 5.680 5.750 5.690 5.870 325,400 1,883,232 5.7874 5.080 5.045 5.107 5.053 5.213 366,391 5.1400 -2.05%
2012-11-08 0 5.840 5.840 5.880 5.810 5.960 637,400 3,733,926 5.8581 5.187 5.187 5.222 5.160 5.293 717,694 5.2027 -2.99%
2012-11-07 0 6.020 6.020 6.050 5.810 6.050 647,200 3,816,120 5.8964 5.346 5.346 5.373 5.160 5.373 728,729 5.2367 3.44%
2012-11-06 0 5.820 5.810 5.820 5.700 5.900 440,000 2,542,260 5.7779 5.169 5.160 5.169 5.062 5.240 495,427 5.1314 -0.34%
2012-11-05 0 5.840 5.810 5.840 5.770 6.020 456,000 2,663,060 5.8400 5.187 5.160 5.187 5.124 5.346 513,443 5.1867 -1.18%
2012-11-02 0 5.910 5.900 5.920 5.800 6.100 659,200 3,901,024 5.9178 5.249 5.240 5.258 5.151 5.418 742,240 5.2557 0.17%
2012-11-01 0 5.900 5.840 5.900 5.750 5.980 510,200 3,001,110 5.8822 5.240 5.187 5.240 5.107 5.311 574,471 5.2241 1.20%
2012-10-31 0 5.830 5.750 5.830 5.640 5.870 379,600 2,188,324 5.7648 5.178 5.107 5.178 5.009 5.213 427,419 5.1199 4.11%
2012-10-30 0 5.600 5.600 5.640 5.600 5.750 438,200 2,466,444 5.6286 4.973 4.973 5.009 4.973 5.107 493,401 4.9989 -2.44%
2012-10-29 0 5.740 5.730 5.740 5.620 5.740 370,800 2,108,892 5.6874 5.098 5.089 5.098 4.991 5.098 417,510 5.0511 1.06%
2012-10-26 0 5.680 5.680 5.700 5.680 5.980 720,200 4,133,290 5.7391 5.045 5.045 5.062 5.045 5.311 810,925 5.0970 -3.40%
2012-10-25 0 5.880 5.900 5.930 5.870 6.240 956,800 5,746,486 6.0059 5.222 5.240 5.267 5.213 5.542 1,077,329 5.3340 -5.31%
2012-10-24 0 6.210 6.180 6.210 5.850 6.250 2,149,200 13,102,098 6.0963 5.515 5.489 5.515 5.196 5.551 2,419,938 5.4142 4.55%
2012-10-22 0 5.940 5.930 5.950 5.820 5.980 1,483,000 8,747,126 5.8983 5.275 5.267 5.284 5.169 5.311 1,669,816 5.2384 1.54%
2012-10-19 0 5.850 5.850 5.860 5.770 5.940 1,060,200 6,194,954 5.8432 5.196 5.196 5.204 5.124 5.275 1,193,755 5.1895 0.86%
2012-10-18 0 5.800 5.760 5.800 5.580 5.840 1,517,200 8,713,670 5.7433 5.151 5.116 5.151 4.956 5.187 1,708,324 5.1007 3.94%
2012-10-17 0 5.580 5.590 5.600 5.450 5.590 661,400 3,669,330 5.5478 4.956 4.965 4.973 4.840 4.965 744,717 4.9271 2.01%
2012-10-16 0 5.470 5.450 5.490 5.380 5.540 485,800 2,660,316 5.4762 4.858 4.840 4.876 4.778 4.920 546,997 4.8635 0.92%
2012-10-15 0 5.420 5.420 5.440 5.370 5.500 217,800 1,177,042 5.4042 4.814 4.814 4.831 4.769 4.885 245,237 4.7996 -0.37%
2012-10-12 0 5.440 5.370 5.460 5.340 5.550 681,200 3,704,126 5.4376 4.831 4.769 4.849 4.743 4.929 767,012 4.8293 3.03%
2012-10-11 0 5.280 5.280 5.320 5.240 5.420 246,600 1,307,470 5.3020 4.689 4.689 4.725 4.654 4.814 277,665 4.7088 -0.38%
2012-10-10 0 5.300 5.300 5.320 5.240 5.300 76,600 404,064 5.2750 4.707 4.707 4.725 4.654 4.707 86,249 4.6848 -0.38%
2012-10-09 0 5.320 5.300 5.320 5.100 5.350 592,400 3,134,170 5.2906 4.725 4.707 4.725 4.529 4.751 667,025 4.6987 2.11%
2012-10-08 0 5.210 5.210 5.250 5.210 5.310 214,200 1,121,912 5.2377 4.627 4.627 4.663 4.627 4.716 241,183 4.6517 -2.80%
2012-10-05 0 5.360 5.300 5.360 5.210 5.360 457,200 2,404,846 5.2599 4.760 4.707 4.760 4.627 4.760 514,794 4.6715 3.08%
2012-10-04 0 5.200 5.150 5.210 5.110 5.230 253,000 1,309,920 5.1775 4.618 4.574 4.627 4.538 4.645 284,871 4.5983 0.78%
2012-10-03 0 5.160 5.160 5.180 5.100 5.250 646,200 3,325,644 5.1465 4.583 4.583 4.600 4.529 4.663 727,603 4.5707 -3.37%
2012-09-28 0 5.340 5.330 5.350 5.290 5.400 643,200 3,449,504 5.3630 4.743 4.734 4.751 4.698 4.796 724,225 4.7630 1.33%
2012-09-27 0 5.270 5.240 5.270 5.070 5.300 689,400 3,580,172 5.1932 4.680 4.654 4.680 4.503 4.707 776,245 4.6122 3.54%
2012-09-26 0 5.090 5.070 5.100 5.080 5.240 444,400 2,291,584 5.1566 4.521 4.503 4.529 4.512 4.654 500,382 4.5797 -4.32%
2012-09-25 0 5.320 5.280 5.320 5.250 5.330 426,000 2,252,940 5.2886 4.725 4.689 4.725 4.663 4.734 479,664 4.6969 -1.48%
2012-09-24 0 5.400 5.410 5.430 5.350 5.560 828,029 4,506,440 5.4424 4.796 4.805 4.823 4.751 4.938 932,337 4.8335 -2.70%
2012-09-21 0 5.550 5.550 5.580 5.480 5.640 2,404,400 13,387,590 5.5680 4.929 4.929 4.956 4.867 5.009 2,707,286 4.9450 2.02%
2012-09-20 0 5.440 5.450 5.460 5.280 5.520 2,364,200 12,858,368 5.4388 4.831 4.840 4.849 4.689 4.902 2,662,021 4.8303 3.42%
2012-09-19 0 5.260 5.240 5.260 5.020 5.280 340,400 1,765,002 5.1851 4.672 4.654 4.672 4.458 4.689 383,281 4.6050 3.75%
2012-09-18 0 5.070 5.050 5.070 5.070 5.200 210,400 1,082,272 5.1439 4.503 4.485 4.503 4.503 4.618 236,904 4.5684 -1.74%
2012-09-17 0 5.160 5.150 5.170 5.100 5.400 719,400 3,774,644 5.2469 4.583 4.574 4.592 4.529 4.796 810,024 4.6599 -2.46%
2012-09-14 0 5.290 5.280 5.290 5.210 5.330 917,200 4,839,904 5.2768 4.698 4.689 4.698 4.627 4.734 1,032,741 4.6865 1.73%
2012-09-13 0 5.200 5.200 5.220 4.900 5.270 893,400 4,617,810 5.1688 4.618 4.618 4.636 4.352 4.680 1,005,943 4.5905 2.97%
2012-09-12 0 5.050 5.050 5.090 4.980 5.100 312,600 1,575,292 5.0393 4.485 4.485 4.521 4.423 4.529 351,979 4.4755 -0.79%
2012-09-11 0 5.090 5.050 5.090 4.970 5.200 737,200 3,741,346 5.0751 4.521 4.485 4.521 4.414 4.618 830,066 4.5073 3.88%
2012-09-10 0 4.900 4.900 4.940 4.900 4.970 126,000 617,980 4.9046 4.352 4.352 4.387 4.352 4.414 141,872 4.3559 0.00%
2012-09-07 0 4.900 4.880 4.920 4.740 4.950 299,000 1,453,290 4.8605 4.352 4.334 4.370 4.210 4.396 336,665 4.3167 3.81%
2012-09-06 0 4.720 4.720 4.770 4.650 4.910 115,200 538,872 4.6777 4.192 4.192 4.236 4.130 4.361 129,712 4.1544 1.07%
2012-09-05 0 4.670 4.670 4.730 4.650 4.780 98,000 459,720 4.6910 4.148 4.148 4.201 4.130 4.245 110,345 4.1662 -1.48%
2012-09-04 0 4.740 4.680 4.750 4.680 4.900 233,800 1,107,844 4.7384 4.210 4.156 4.219 4.156 4.352 263,252 4.2083 -1.25%
2012-09-03 0 4.800 4.800 4.880 4.740 4.900 42,600 204,258 4.7948 4.263 4.263 4.334 4.210 4.352 47,966 4.2584 1.48%
2012-08-31 0 4.730 4.730 4.850 4.720 4.860 587,000 2,801,190 4.7720 4.201 4.201 4.307 4.192 4.316 660,945 4.2382 -3.07%
2012-08-30 0 4.880 4.880 4.950 4.870 4.970 98,000 483,020 4.9288 4.334 4.334 4.396 4.325 4.414 110,345 4.3774 -1.41%
2012-08-29 0 4.950 4.900 5.020 4.850 5.020 91,200 449,712 4.9311 4.396 4.352 4.458 4.307 4.458 102,689 4.3794 0.81%
2012-08-28 0 4.910 4.900 4.970 4.830 4.970 66,000 325,100 4.9258 4.361 4.352 4.414 4.290 4.414 74,314 4.3747 -0.41%
2012-08-27 0 4.930 4.930 5.000 4.900 5.000 239,200 1,174,944 4.9120 4.378 4.378 4.441 4.352 4.441 269,332 4.3624 -0.80%
2012-08-24 0 4.970 4.930 4.970 4.930 5.000 43,200 214,196 4.9582 4.414 4.378 4.414 4.378 4.441 48,642 4.4035 -0.60%
2012-08-23 0 5.000 4.990 5.040 4.940 5.050 81,600 406,164 4.9775 4.441 4.432 4.476 4.387 4.485 91,879 4.4206 1.83%
2012-08-22 0 4.910 4.910 5.000 4.900 5.000 84,600 420,372 4.9689 4.361 4.361 4.441 4.352 4.441 95,257 4.4130 -2.19%
2012-08-21 0 5.020 5.020 5.080 5.010 5.090 106,000 535,040 5.0475 4.458 4.458 4.512 4.449 4.521 119,353 4.4828 0.00%
2012-08-20 0 5.020 4.990 5.030 4.960 5.020 28,600 142,718 4.9901 4.458 4.432 4.467 4.405 4.458 32,203 4.4319 -0.20%
2012-08-17 0 5.030 4.930 5.030 4.900 5.030 303,800 1,502,628 4.9461 4.467 4.378 4.467 4.352 4.467 342,070 4.3927 1.00%
2012-08-16 0 4.980 4.980 5.030 4.960 5.140 442,600 2,247,452 5.0778 4.423 4.423 4.467 4.405 4.565 498,355 4.5097 1.63%
2012-08-15 0 4.900 4.900 4.940 4.900 4.950 163,800 802,150 4.8971 4.352 4.352 4.387 4.352 4.396 184,434 4.3492 -2.00%
2012-08-14 0 5.000 4.940 5.000 4.950 5.040 236,600 1,181,948 4.9956 4.441 4.387 4.441 4.396 4.476 266,405 4.4367 -1.38%
2012-08-13 0 5.070 5.000 5.080 5.000 5.080 184,000 924,460 5.0242 4.503 4.441 4.512 4.441 4.512 207,179 4.4621 -0.78%
2012-08-10 0 5.110 5.060 5.110 4.990 5.110 220,000 1,105,180 5.0235 4.538 4.494 4.538 4.432 4.538 247,714 4.4615 0.79%
2012-08-09 0 5.070 5.080 5.090 5.010 5.160 242,000 1,232,464 5.0928 4.503 4.512 4.521 4.449 4.583 272,485 4.5231 1.81%
2012-08-08 0 4.980 4.960 5.000 4.960 5.200 290,200 1,460,894 5.0341 4.423 4.405 4.441 4.405 4.618 326,757 4.4709 -1.19%
2012-08-07 0 5.040 5.020 5.080 4.930 5.240 805,400 4,078,484 5.0639 4.476 4.458 4.512 4.378 4.654 906,857 4.4974 1.61%
2012-08-06 0 4.960 4.930 4.980 4.890 5.080 309,800 1,544,354 4.9850 4.405 4.378 4.423 4.343 4.512 348,826 4.4273 1.43%
2012-08-03 0 4.890 4.880 4.960 4.880 4.970 148,800 731,660 4.9171 4.343 4.334 4.405 4.334 4.414 167,545 4.3670 -2.00%
2012-08-02 0 4.990 4.950 4.990 4.910 5.010 126,200 624,286 4.9468 4.432 4.396 4.432 4.361 4.449 142,098 4.3934 -0.20%
2012-08-01 0 5.000 4.950 5.000 4.910 5.090 499,200 2,480,632 4.9692 4.441 4.396 4.441 4.361 4.521 562,085 4.4133 1.42%
2012-07-31 0 4.930 4.800 4.940 4.830 4.940 318,200 1,551,972 4.8773 4.378 4.263 4.387 4.290 4.387 358,284 4.3317 2.07%
2012-07-30 0 4.830 4.750 4.840 4.550 4.890 295,000 1,416,480 4.8016 4.290 4.219 4.299 4.041 4.343 332,162 4.2644 1.26%
2012-07-27 0 4.770 4.770 4.780 4.750 4.930 242,500 1,166,312 4.8095 4.236 4.236 4.245 4.219 4.378 273,048 4.2715 -0.63%
2012-07-26 0 4.800 4.690 4.800 4.700 4.920 551,400 2,647,420 4.8013 4.263 4.165 4.263 4.174 4.370 620,861 4.2641 -2.04%
2012-07-25 0 4.900 4.840 4.900 4.820 4.910 450,800 2,196,640 4.8728 4.352 4.299 4.352 4.281 4.361 507,588 4.3276 -2.20%
2012-07-24 0 5.010 5.000 5.050 4.940 5.010 30,400 151,708 4.9904 4.449 4.441 4.485 4.387 4.449 34,230 4.4321 -0.20%
2012-07-23 0 5.020 5.010 5.020 4.970 5.100 302,800 1,519,376 5.0178 4.458 4.449 4.458 4.414 4.529 340,944 4.4564 -2.14%
2012-07-20 0 5.130 5.130 5.150 5.130 5.200 635,600 3,291,614 5.1788 4.556 4.556 4.574 4.556 4.618 715,667 4.5994 1.38%
2012-07-19 0 5.060 5.060 5.100 5.060 5.180 182,600 931,522 5.1014 4.494 4.494 4.529 4.494 4.600 205,602 4.5307 0.00%
2012-07-18 0 5.060 5.040 5.060 5.000 5.150 459,000 2,323,470 5.0620 4.494 4.476 4.494 4.441 4.574 516,821 4.4957 -1.17%
2012-07-17 0 5.120 5.130 5.150 5.070 5.200 805,200 4,123,092 5.1206 4.547 4.556 4.574 4.503 4.618 906,632 4.5477 -3.40%
2012-07-16 0 5.300 5.180 5.470 5.200 5.300 128,065 672,378 5.2503 4.707 4.600 4.858 4.618 4.707 144,198 4.6629 0.00%
2012-07-13 0 5.300 5.280 5.340 5.250 5.340 170,036 898,946 5.2868 4.707 4.689 4.743 4.663 4.743 191,456 4.6953 0.95%
2012-07-12 0 5.250 5.200 5.260 5.200 5.330 256,800 1,342,216 5.2267 4.663 4.618 4.672 4.618 4.734 289,149 4.6419 -1.87%
2012-07-11 0 5.350 5.330 5.350 5.330 5.470 200,000 1,073,380 5.3669 4.751 4.734 4.751 4.734 4.858 225,194 4.7665 -0.19%
2012-07-10 0 5.360 5.360 5.440 5.290 5.440 86,000 463,960 5.3949 4.760 4.760 4.831 4.698 4.831 96,834 4.7913 -1.65%
2012-07-09 0 5.450 5.410 5.450 5.420 5.590 212,000 1,170,460 5.5210 4.840 4.805 4.840 4.814 4.965 238,706 4.9034 -1.45%
2012-07-06 0 5.530 5.520 5.550 5.460 5.530 113,758 626,721 5.5092 4.911 4.902 4.929 4.849 4.911 128,088 4.8929 1.65%
2012-07-05 0 5.440 5.410 5.440 5.400 5.540 210,000 1,144,380 5.4494 4.831 4.805 4.831 4.796 4.920 236,454 4.8398 0.55%
2012-07-04 0 5.410 5.400 5.460 5.400 5.500 223,046 1,214,242 5.4439 4.805 4.796 4.849 4.796 4.885 251,143 4.8349 0.19%
2012-07-03 0 5.400 5.400 5.430 5.380 5.530 312,400 1,694,536 5.4243 4.796 4.796 4.823 4.778 4.911 351,753 4.8174 0.37%
2012-06-29 0 5.380 5.350 5.410 5.310 5.410 211,655 1,136,750 5.3708 4.778 4.751 4.805 4.716 4.805 238,317 4.7699 0.94%
2012-06-28 0 5.330 5.330 5.370 5.320 5.540 191,600 1,030,320 5.3775 4.734 4.734 4.769 4.725 4.920 215,736 4.7758 -1.66%
2012-06-27 0 5.420 5.400 5.490 5.310 5.590 261,600 1,432,546 5.4761 4.814 4.796 4.876 4.716 4.965 294,554 4.8634 0.37%
2012-06-26 0 5.400 5.320 5.400 5.280 5.420 172,400 923,240 5.3552 4.796 4.725 4.796 4.689 4.814 194,117 4.7561 -0.37%
2012-06-25 0 5.420 5.400 5.450 5.400 5.500 84,000 456,880 5.4390 4.814 4.796 4.840 4.796 4.885 94,582 4.8305 1.31%
2012-06-22 0 5.350 5.320 5.460 5.300 5.540 338,000 1,823,000 5.3935 4.751 4.725 4.849 4.707 4.920 380,578 4.7901 -3.60%
2012-06-21 0 5.550 5.450 5.550 5.330 5.590 413,200 2,253,104 5.4528 4.929 4.840 4.929 4.734 4.965 465,251 4.8428 -1.25%
2012-06-20 0 5.620 5.620 5.680 5.610 5.700 490,400 2,764,038 5.6363 4.991 4.991 5.045 4.982 5.062 552,176 5.0057 -1.06%
2012-06-19 0 5.680 5.650 5.690 5.640 5.760 369,000 2,111,212 5.7214 5.045 5.018 5.053 5.009 5.116 415,483 5.0813 -0.35%
2012-06-18 0 5.700 5.700 5.730 5.620 5.800 251,600 1,434,388 5.7011 5.062 5.062 5.089 4.991 5.151 283,294 5.0632 2.15%
2012-06-15 0 5.580 5.550 5.630 5.550 5.720 209,400 1,174,270 5.6078 4.956 4.929 5.000 4.929 5.080 235,778 4.9804 0.54%
2012-06-14 0 5.550 5.550 5.580 5.530 5.620 237,000 1,325,840 5.5943 4.929 4.929 4.956 4.911 4.991 266,855 4.9684 -2.12%
2012-06-13 0 5.670 5.610 5.740 5.630 5.750 213,800 1,216,488 5.6898 5.036 4.982 5.098 5.000 5.107 240,733 5.0533 1.07%
2012-06-12 0 5.610 5.600 5.660 5.530 5.670 69,200 387,600 5.6012 4.982 4.973 5.027 4.911 5.036 77,917 4.9745 -2.43%
2012-06-11 0 5.750 5.740 5.750 5.500 5.780 333,600 1,912,710 5.7335 5.107 5.098 5.107 4.885 5.133 375,624 5.0921 2.86%
2012-06-08 0 5.590 5.590 5.640 5.520 5.650 318,000 1,786,194 5.6170 4.965 4.965 5.009 4.902 5.018 358,059 4.9885 1.27%
2012-06-07 0 5.520 5.520 5.560 5.520 5.750 460,400 2,618,280 5.6870 4.902 4.902 4.938 4.902 5.107 518,397 5.0507 0.36%
2012-06-06 0 5.500 5.500 5.540 5.360 5.600 253,600 1,400,122 5.5210 4.885 4.885 4.920 4.760 4.973 285,546 4.9033 2.61%
2012-06-05 0 5.360 5.360 5.400 5.360 5.450 86,000 463,380 5.3881 4.760 4.760 4.796 4.760 4.840 96,834 4.7853 1.32%
2012-06-04 0 5.290 5.290 5.330 5.210 5.410 275,400 1,476,010 5.3595 4.698 4.698 4.734 4.627 4.805 310,093 4.7599 -2.04%
2012-06-01 0 5.400 5.400 5.450 5.400 5.640 494,804 2,688,375 5.4332 4.796 4.796 4.840 4.796 5.009 557,135 4.8254 -2.35%
2012-05-31 0 5.530 5.480 5.540 5.400 5.530 200,400 1,094,088 5.4595 4.911 4.867 4.920 4.796 4.911 225,645 4.8487 -0.72%
2012-05-30 0 5.570 5.550 5.630 5.500 5.720 376,000 2,100,212 5.5857 4.947 4.929 5.000 4.885 5.080 423,365 4.9608 -2.28%
2012-05-29 0 5.700 5.700 5.740 5.480 5.760 341,000 1,925,722 5.6473 5.062 5.062 5.098 4.867 5.116 383,956 5.0155 4.01%
2012-05-28 0 5.480 5.480 5.540 5.250 5.550 285,600 1,531,256 5.3615 4.867 4.867 4.920 4.663 4.929 321,577 4.7617 2.05%
2012-05-25 0 5.370 5.360 5.400 5.340 5.420 141,000 759,638 5.3875 4.769 4.760 4.796 4.743 4.814 158,762 4.7848 -0.37%
2012-05-24 0 5.390 5.340 5.390 5.310 5.440 294,200 1,583,092 5.3810 4.787 4.743 4.787 4.716 4.831 331,261 4.7790 2.28%
2012-05-23 0 5.270 5.230 5.300 5.200 5.420 590,800 3,134,878 5.3062 4.680 4.645 4.707 4.618 4.814 665,224 4.7125 -2.77%
2012-05-22 0 5.420 5.420 5.430 5.320 5.670 804,456 4,390,364 5.4576 4.814 4.814 4.823 4.725 5.036 905,794 4.8470 0.74%
2012-05-21 0 5.380 5.350 5.380 5.300 5.480 453,400 2,435,422 5.3715 4.778 4.751 4.778 4.707 4.867 510,515 4.7705 -0.74%
2012-05-18 0 5.420 5.360 5.410 5.280 5.530 864,600 4,644,522 5.3719 4.814 4.760 4.805 4.689 4.911 973,515 4.7709 -2.34%
2012-05-17 0 5.550 5.520 5.550 5.520 5.660 527,400 2,955,642 5.6042 4.929 4.902 4.929 4.902 5.027 593,837 4.9772 -0.89%
2012-05-16 0 5.600 5.550 5.600 5.550 5.820 685,800 3,875,848 5.6516 4.973 4.929 4.973 4.929 5.169 772,191 5.0193 -5.08%
2012-05-15 0 5.900 5.900 5.910 5.790 5.940 343,800 2,018,956 5.8725 5.240 5.240 5.249 5.142 5.275 387,109 5.2155 -1.01%
2012-05-14 0 5.960 5.950 5.960 5.950 6.160 614,200 3,703,500 6.0298 5.293 5.284 5.293 5.284 5.471 691,572 5.3552 -3.87%
2012-05-11 0 6.200 6.200 6.280 6.080 6.290 496,400 3,057,690 6.1597 5.506 5.506 5.577 5.400 5.586 558,932 5.4706 0.65%
2012-05-10 0 6.160 6.160 6.180 6.160 6.630 614,000 3,868,100 6.2998 5.471 5.471 5.489 5.471 5.888 691,346 5.5950 -5.23%
2012-05-09 0 6.500 6.420 6.500 6.300 6.620 627,600 4,061,396 6.4713 5.773 5.702 5.773 5.595 5.879 706,660 5.7473 3.67%
2012-05-08 0 6.270 6.260 6.310 6.260 6.440 485,400 3,075,940 6.3369 5.569 5.560 5.604 5.560 5.720 546,547 5.6280 -1.42%
2012-05-07 0 6.360 6.360 6.430 6.280 6.440 542,000 3,457,880 6.3799 5.648 5.648 5.711 5.577 5.720 610,276 5.6661 -3.34%
2012-05-04 0 6.580 6.580 6.620 6.550 6.680 387,800 2,554,186 6.5863 5.844 5.844 5.879 5.817 5.933 436,652 5.8495 -2.37%
2012-05-03 0 6.740 6.740 6.750 6.730 6.900 256,200 1,741,774 6.7985 5.986 5.986 5.995 5.977 6.128 288,474 6.0379 -1.17%
2012-05-02 0 6.820 6.800 6.830 6.690 6.900 317,200 2,169,416 6.8393 6.057 6.039 6.066 5.942 6.128 357,158 6.0741 2.10%
2012-04-30 0 6.680 6.680 6.730 6.640 6.800 141,000 943,096 6.6886 5.933 5.933 5.977 5.897 6.039 158,762 5.9403 -0.45%
2012-04-27 0 6.710 6.660 6.730 6.620 6.900 240,000 1,616,812 6.7367 5.959 5.915 5.977 5.879 6.128 270,233 5.9830 -0.59%
2012-04-26 0 6.750 6.750 6.800 6.670 6.850 300,800 2,026,874 6.7383 5.995 5.995 6.039 5.924 6.084 338,692 5.9844 0.75%
2012-04-25 0 6.700 6.700 6.720 6.660 6.820 143,200 964,476 6.7352 5.950 5.950 5.968 5.915 6.057 161,239 5.9817 -0.30%
2012-04-24 0 6.720 6.720 6.770 6.710 6.930 191,000 1,297,442 6.7929 5.968 5.968 6.013 5.959 6.155 215,061 6.0329 -2.75%
2012-04-23 0 6.910 6.910 6.920 6.750 7.120 978,400 6,846,430 6.9976 6.137 6.137 6.146 5.995 6.323 1,101,650 6.2147 2.22%
2012-04-20 0 6.760 6.730 6.820 6.630 6.850 356,396 2,410,617 6.7639 6.004 5.977 6.057 5.888 6.084 401,292 6.0071 0.60%
2012-04-19 0 6.720 6.650 6.700 6.550 6.770 242,800 1,622,992 6.6845 5.968 5.906 5.950 5.817 6.013 273,386 5.9366 1.05%
2012-04-18 0 6.650 6.550 6.680 6.570 6.880 500,600 3,354,432 6.7008 5.906 5.817 5.933 5.835 6.110 563,661 5.9511 1.22%
2012-04-17 0 6.570 6.530 6.600 6.500 6.680 483,606 3,173,644 6.5625 5.835 5.799 5.862 5.773 5.933 544,527 5.8283 -1.35%
2012-04-16 0 6.660 6.630 6.670 6.610 6.750 446,400 2,982,750 6.6818 5.915 5.888 5.924 5.870 5.995 502,634 5.9342 -2.06%
2012-04-13 0 6.800 6.760 6.780 6.760 7.000 537,400 3,661,990 6.8143 6.039 6.004 6.021 6.004 6.217 605,097 6.0519 0.00%
2012-04-12 0 6.800 6.780 6.820 6.710 6.920 565,754 3,845,789 6.7976 6.039 6.021 6.057 5.959 6.146 637,023 6.0371 0.89%
2012-04-11 0 6.740 6.700 6.740 6.520 6.950 1,015,600 6,760,408 6.6566 5.986 5.950 5.986 5.791 6.172 1,143,537 5.9118 -3.58%
2012-04-10 0 6.990 6.960 7.000 6.890 7.160 573,800 4,033,876 7.0301 6.208 6.181 6.217 6.119 6.359 646,082 6.2436 -2.51%
2012-04-05 0 7.170 7.120 7.180 6.740 7.260 712,400 5,043,612 7.0797 6.368 6.323 6.377 5.986 6.448 802,142 6.2877 3.17%
2012-04-03 0 6.950 6.920 6.950 6.890 6.980 838,200 5,811,734 6.9336 6.172 6.146 6.172 6.119 6.199 943,789 6.1579 0.14%
2012-04-02 0 6.940 6.900 6.940 6.850 7.200 442,000 3,074,390 6.9556 6.164 6.128 6.164 6.084 6.394 497,679 6.1775 -4.93%
2012-03-30 0 7.300 7.250 7.260 7.160 7.300 559,400 4,042,484 7.2265 6.483 6.439 6.448 6.359 6.483 629,868 6.4180 -0.95%
2012-03-29 0 7.370 7.320 7.370 7.250 7.410 305,428 2,229,213 7.2987 6.545 6.501 6.545 6.439 6.581 343,903 6.4821 -0.14%
2012-03-28 0 7.380 7.310 7.390 7.280 7.660 329,600 2,423,292 7.3522 6.554 6.492 6.563 6.466 6.803 371,120 6.5297 -3.28%
2012-03-27 0 7.630 7.570 7.640 7.440 7.660 289,400 2,185,280 7.5511 6.776 6.723 6.785 6.608 6.803 325,856 6.7063 3.67%
2012-03-26 0 7.360 7.360 7.390 7.330 7.580 389,200 2,881,076 7.4026 6.537 6.537 6.563 6.510 6.732 438,228 6.5744 -3.03%
2012-03-23 0 7.590 7.540 7.630 7.400 7.630 670,400 5,017,622 7.4845 6.741 6.696 6.776 6.572 6.776 754,851 6.6472 -0.91%
2012-03-22 0 7.660 7.600 7.660 7.510 7.680 308,600 2,341,192 7.5865 6.803 6.750 6.803 6.670 6.821 347,475 6.7377 0.92%
2012-03-21 0 7.590 7.540 7.590 7.530 7.790 506,000 3,853,420 7.6155 6.741 6.696 6.741 6.688 6.918 569,742 6.7635 -1.30%
2012-03-20 0 7.690 7.690 7.750 7.660 7.950 790,800 6,149,674 7.7765 6.830 6.830 6.883 6.803 7.061 890,418 6.9065 -2.66%
2012-03-19 0 7.900 7.910 7.980 7.890 8.150 753,400 6,033,366 8.0082 7.016 7.025 7.087 7.007 7.238 848,307 7.1122 -0.13%
2012-03-16 0 7.910 7.910 7.980 7.820 8.150 926,000 7,403,920 7.9956 7.025 7.025 7.087 6.945 7.238 1,042,649 7.1011 -2.22%
2012-03-15 0 8.090 8.030 8.100 8.010 8.300 863,600 6,996,986 8.1021 7.185 7.132 7.194 7.114 7.371 972,389 7.1957 0.75%
2012-03-14 0 8.030 8.010 8.050 7.990 8.400 1,153,200 9,411,054 8.1608 7.132 7.114 7.149 7.096 7.460 1,298,470 7.2478 -2.07%
2012-03-13 0 8.200 8.190 8.250 8.190 8.400 702,800 5,830,870 8.2966 7.283 7.274 7.327 7.274 7.460 791,333 7.3684 -0.73%
2012-03-12 0 8.260 8.260 8.270 8.180 8.330 672,400 5,538,472 8.2369 7.336 7.336 7.345 7.265 7.398 757,103 7.3153 -0.60%
2012-03-09 0 8.310 8.300 8.330 8.010 8.360 2,117,200 17,426,208 8.2308 7.380 7.371 7.398 7.114 7.425 2,383,907 7.3099 4.01%
2012-03-08 0 7.990 8.000 8.030 7.890 8.150 613,600 4,927,854 8.0311 7.096 7.105 7.132 7.007 7.238 690,896 7.1326 2.04%
2012-03-07 0 7.830 7.830 7.900 7.610 8.090 1,889,200 14,881,474 7.8771 6.954 6.954 7.016 6.759 7.185 2,127,185 6.9959 -0.38%
2012-03-06 0 7.860 7.860 7.900 7.820 8.400 2,158,400 17,196,128 7.9671 6.981 6.981 7.016 6.945 7.460 2,430,297 7.0757 -5.30%
2012-03-05 0 8.300 8.240 8.300 7.880 8.300 4,444,200 36,168,626 8.1384 7.371 7.318 7.371 6.998 7.371 5,004,042 7.2279 5.87%
2012-03-02 0 7.840 7.840 7.850 7.730 7.900 735,900 5,760,155 7.8274 6.963 6.963 6.972 6.865 7.016 828,602 6.9517 1.82%
2012-03-01 0 7.700 7.660 7.750 7.630 7.970 739,800 5,764,344 7.7918 6.839 6.803 6.883 6.776 7.078 832,994 6.9200 -1.79%
2012-02-29 0 7.840 7.840 7.850 7.700 7.920 479,400 3,735,496 7.7920 6.963 6.963 6.972 6.839 7.034 539,791 6.9203 0.51%
2012-02-28 0 7.800 7.790 7.800 7.750 7.890 770,000 6,004,360 7.7979 6.927 6.918 6.927 6.883 7.007 866,998 6.9255 -0.89%
2012-02-27 0 7.870 7.860 7.930 7.730 8.000 1,885,800 14,884,194 7.8928 6.990 6.981 7.043 6.865 7.105 2,123,357 7.0097 2.21%
2012-02-24 0 7.700 7.700 7.730 7.540 7.750 661,400 5,065,126 7.6582 6.839 6.839 6.865 6.696 6.883 744,717 6.8014 2.12%
2012-02-23 0 7.540 7.540 7.560 7.490 7.860 1,451,600 11,160,600 7.6885 6.696 6.696 6.714 6.652 6.981 1,634,460 6.8283 0.27%
2012-02-22 0 7.520 7.490 7.520 7.350 7.580 317,600 2,379,900 7.4934 6.679 6.652 6.679 6.528 6.732 357,609 6.6550 3.01%
2012-02-21 0 7.300 7.250 7.300 7.250 7.360 433,600 3,170,672 7.3124 6.483 6.439 6.483 6.439 6.537 488,221 6.4943 -0.68%
2012-02-20 0 7.350 7.320 7.350 7.290 7.520 902,400 6,677,210 7.3994 6.528 6.501 6.528 6.474 6.679 1,016,077 6.5716 -0.27%
2012-02-17 0 7.370 7.350 7.370 7.230 7.650 1,517,800 11,223,908 7.3949 6.545 6.528 6.545 6.421 6.794 1,708,999 6.5675 -1.47%
2012-02-16 0 7.480 7.480 7.500 7.400 7.620 830,200 6,217,008 7.4886 6.643 6.643 6.661 6.572 6.767 934,781 6.6508 -2.35%
2012-02-15 0 7.660 7.610 7.640 7.290 7.730 1,166,279 8,893,282 7.6253 6.803 6.759 6.785 6.474 6.865 1,313,197 6.7722 2.82%
2012-02-14 0 7.450 7.390 7.450 7.280 7.530 459,200 3,401,004 7.4064 6.617 6.563 6.617 6.466 6.688 517,046 6.5778 0.95%
2012-02-13 0 7.380 7.380 7.420 7.370 7.550 784,200 5,824,604 7.4274 6.554 6.554 6.590 6.545 6.705 882,987 6.5965 0.41%
2012-02-10 0 7.350 7.320 7.350 7.310 7.780 1,267,800 9,557,592 7.5387 6.528 6.501 6.528 6.492 6.910 1,427,506 6.6953 -5.16%
2012-02-09 0 7.750 7.660 7.740 7.550 7.940 2,156,400 16,712,560 7.7502 6.883 6.803 6.874 6.705 7.052 2,428,045 6.8831 1.57%
2012-02-08 0 7.630 7.620 7.640 7.300 7.650 2,974,800 22,392,956 7.5276 6.776 6.767 6.785 6.483 6.794 3,349,540 6.6854 5.97%
2012-02-07 0 7.200 7.200 7.230 7.140 7.300 1,524,200 11,042,646 7.2449 6.394 6.394 6.421 6.341 6.483 1,716,206 6.4343 0.56%
2012-02-06 0 7.160 7.150 7.190 7.060 7.240 1,275,948 9,099,044 7.1312 6.359 6.350 6.386 6.270 6.430 1,436,681 6.3334 1.13%
2012-02-03 0 7.080 7.080 7.120 6.950 7.110 1,298,200 9,156,792 7.0535 6.288 6.288 6.323 6.172 6.315 1,461,736 6.2643 -0.28%
2012-02-02 0 7.100 7.000 7.130 6.820 7.200 1,996,000 13,909,610 6.9687 6.306 6.217 6.332 6.057 6.394 2,247,439 6.1891 5.97%
2012-02-01 0 6.700 6.670 6.690 6.630 6.870 972,000 6,542,770 6.7312 5.950 5.924 5.942 5.888 6.101 1,094,444 5.9782 -2.47%
2012-01-31 0 6.870 6.810 6.880 6.600 6.940 415,000 2,821,216 6.7981 6.101 6.048 6.110 5.862 6.164 467,278 6.0376 2.54%
2012-01-30 0 6.700 6.700 6.750 6.650 7.150 1,384,200 9,480,992 6.8494 5.950 5.950 5.995 5.906 6.350 1,558,570 6.0831 -5.63%
2012-01-27 0 7.100 7.090 7.100 7.030 7.320 1,692,400 12,170,168 7.1911 6.306 6.297 6.306 6.243 6.501 1,905,594 6.3865 1.14%
2012-01-26 0 7.020 7.000 7.020 6.680 7.150 2,150,400 14,905,134 6.9313 6.235 6.217 6.235 5.933 6.350 2,421,289 6.1559 5.09%
2012-01-20 0 6.680 6.680 6.700 6.040 6.700 3,158,800 20,162,694 6.3830 5.933 5.933 5.950 5.364 5.950 3,556,718 5.6689 10.60%
2012-01-19 0 6.040 6.040 6.090 6.010 6.130 915,200 5,556,748 6.0716 5.364 5.364 5.409 5.338 5.444 1,030,489 5.3923 0.67%
2012-01-18 0 6.000 6.000 6.060 5.940 6.060 737,400 4,447,938 6.0319 5.329 5.329 5.382 5.275 5.382 830,291 5.3571 0.50%
2012-01-17 0 5.970 5.970 5.990 5.840 6.020 615,800 3,663,444 5.9491 5.302 5.302 5.320 5.187 5.346 693,373 5.2835 2.23%
2012-01-16 0 5.840 5.820 5.880 5.820 5.880 207,200 1,213,212 5.8553 5.187 5.169 5.222 5.169 5.222 233,301 5.2002 -0.34%
2012-01-13 0 5.860 5.860 5.920 5.840 6.050 665,600 3,938,488 5.9172 5.204 5.204 5.258 5.187 5.373 749,447 5.2552 -3.14%
2012-01-12 0 6.050 6.030 6.050 5.950 6.100 443,800 2,681,452 6.0420 5.373 5.355 5.373 5.284 5.418 499,706 5.3661 1.68%
2012-01-11 0 5.950 5.950 6.000 5.920 6.020 433,800 2,597,280 5.9873 5.284 5.284 5.329 5.258 5.346 488,446 5.3174 1.54%
2012-01-10 0 5.860 5.860 5.900 5.800 5.920 548,600 3,222,910 5.8748 5.204 5.204 5.240 5.151 5.258 617,708 5.2175 1.91%
2012-01-09 0 5.750 5.680 5.780 5.510 5.750 111,200 629,298 5.6592 5.107 5.045 5.133 4.894 5.107 125,208 5.0260 2.31%
2012-01-06 0 5.620 5.620 5.700 5.590 5.720 150,200 849,546 5.6561 4.991 4.991 5.062 4.965 5.080 169,121 5.0233 -2.26%
2012-01-05 0 5.750 5.750 5.800 5.720 5.820 103,600 595,710 5.7501 5.107 5.107 5.151 5.080 5.169 116,651 5.1068 -0.52%
2012-01-04 0 5.780 5.770 5.800 5.770 5.980 80,600 469,242 5.8219 5.133 5.124 5.151 5.124 5.311 90,753 5.1705 -0.86%
2012-01-03 0 5.830 5.830 5.890 5.800 5.920 120,000 702,100 5.8508 5.178 5.178 5.231 5.151 5.258 135,117 5.1963 -0.17%
2011-12-30 0 5.840 5.840 5.850 5.750 5.880 115,400 668,624 5.7940 5.187 5.187 5.196 5.107 5.222 129,937 5.1458 0.69%
2011-12-29 0 5.800 5.780 5.850 5.700 5.900 169,001 983,285 5.8182 5.151 5.133 5.196 5.062 5.240 190,290 5.1673 1.40%
2011-12-28 0 5.720 5.710 5.830 5.680 5.800 211,000 1,208,380 5.7269 5.080 5.071 5.178 5.045 5.151 237,580 5.0862 -1.89%
2011-12-23 0 5.830 5.820 5.850 5.730 5.850 133,800 773,534 5.7813 5.178 5.169 5.196 5.089 5.196 150,655 5.1345 1.92%
2011-12-22 0 5.720 5.720 5.760 5.650 5.800 109,600 624,724 5.7000 5.080 5.080 5.116 5.018 5.151 123,406 5.0623 0.35%
2011-12-21 0 5.700 5.700 5.730 5.670 5.780 128,400 733,840 5.7153 5.062 5.062 5.089 5.036 5.133 144,575 5.0759 1.79%
2011-12-20 0 5.600 5.600 5.650 5.600 5.670 75,332 424,259 5.6319 4.973 4.973 5.018 4.973 5.036 84,822 5.0018 -1.41%
2011-12-19 0 5.680 5.640 5.700 5.560 5.800 175,000 984,690 5.6268 5.045 5.009 5.062 4.938 5.151 197,045 4.9973 0.53%
2011-12-16 0 5.650 5.620 5.700 5.550 5.800 409,765 2,324,492 5.6727 5.018 4.991 5.062 4.929 5.151 461,384 5.0381 0.53%
2011-12-15 0 5.620 5.620 5.650 5.530 5.710 640,000 3,599,700 5.6245 4.991 4.991 5.018 4.911 5.071 720,622 4.9953 -3.10%
2011-12-14 0 5.800 5.780 5.820 5.760 5.860 246,600 1,431,102 5.8033 5.151 5.133 5.169 5.116 5.204 277,665 5.1541 -1.36%
2011-12-13 0 5.880 5.810 5.900 5.800 5.900 150,131 872,679 5.8128 5.222 5.160 5.240 5.151 5.240 169,043 5.1625 0.17%
2011-12-12 0 5.870 5.830 5.870 5.810 6.040 359,000 2,130,790 5.9353 5.213 5.178 5.213 5.160 5.364 404,224 5.2713 -1.34%
2011-12-09 0 5.950 5.880 5.970 5.870 6.100 641,200 3,799,044 5.9249 5.284 5.222 5.302 5.213 5.418 721,973 5.2620 -3.41%
2011-12-08 0 6.160 6.150 6.200 6.100 6.300 622,200 3,834,370 6.1626 5.471 5.462 5.506 5.418 5.595 700,579 5.4731 -2.22%
2011-12-07 0 6.300 6.300 6.310 6.150 6.300 871,200 5,426,996 6.2293 5.595 5.595 5.604 5.462 5.595 980,946 5.5324 3.28%
2011-12-06 0 6.100 6.100 6.200 6.010 6.300 559,400 3,436,320 6.1429 5.418 5.418 5.506 5.338 5.595 629,868 5.4556 -0.49%
2011-12-05 0 6.130 6.070 6.130 6.010 6.180 225,400 1,370,542 6.0805 5.444 5.391 5.444 5.338 5.489 253,794 5.4002 -0.81%
2011-12-02 0 6.180 6.170 6.190 6.050 6.270 612,600 3,773,140 6.1592 5.489 5.480 5.497 5.373 5.569 689,770 5.4701 1.48%
2011-12-01 0 6.090 6.090 6.110 5.980 6.430 932,560 5,696,889 6.1089 5.409 5.409 5.426 5.311 5.711 1,050,036 5.4254 5.00%
2011-11-30 0 5.800 5.740 5.800 5.660 5.910 950,000 5,463,600 5.7512 5.151 5.098 5.151 5.027 5.249 1,069,673 5.1077 -3.01%
2011-11-29 0 5.980 5.910 5.980 5.560 6.230 724,000 4,234,880 5.8493 5.311 5.249 5.311 4.938 5.533 815,203 5.1949 9.12%
2011-11-28 0 5.480 5.460 5.480 5.390 5.670 431,200 2,360,320 5.4738 4.867 4.849 4.867 4.787 5.036 485,519 4.8614 -0.72%
2011-11-25 0 5.520 5.520 5.560 5.520 5.550 86,000 476,340 5.5388 4.902 4.902 4.938 4.902 4.929 96,834 4.9192 -1.43%
2011-11-24 0 5.600 5.560 5.620 5.400 5.690 392,600 2,197,128 5.5964 4.973 4.938 4.991 4.796 5.053 442,056 4.9702 0.54%
2011-11-23 0 5.570 5.520 5.600 5.520 5.620 239,200 1,328,520 5.5540 4.947 4.902 4.973 4.902 4.991 269,332 4.9326 -1.24%
2011-11-22 0 5.640 5.660 5.730 5.500 5.720 465,986 2,600,405 5.5804 5.009 5.027 5.089 4.885 5.080 524,687 4.9561 -1.40%
2011-11-21 0 5.720 5.720 5.730 5.580 5.840 1,277,400 7,266,540 5.6885 5.080 5.080 5.089 4.956 5.187 1,438,316 5.0521 -2.72%
2011-11-18 0 5.880 5.830 5.900 5.780 5.990 801,000 4,709,958 5.8801 5.222 5.178 5.240 5.133 5.320 901,903 5.2222 -4.08%
2011-11-17 0 6.130 6.060 6.150 5.890 6.270 278,000 1,689,284 6.0766 5.444 5.382 5.462 5.231 5.569 313,020 5.3967 -1.45%
2011-11-16 0 6.220 6.220 6.290 6.200 6.310 303,400 1,894,956 6.2457 5.524 5.524 5.586 5.506 5.604 341,620 5.5470 -1.43%
2011-11-15 0 6.310 6.300 6.350 6.260 6.360 235,000 1,486,660 6.3262 5.604 5.595 5.640 5.560 5.648 264,603 5.6184 0.80%
2011-11-14 0 6.260 6.260 6.340 6.200 6.370 463,800 2,922,438 6.3011 5.560 5.560 5.631 5.506 5.657 522,226 5.5961 0.64%
2011-11-11 0 6.220 6.220 6.290 6.200 6.370 325,600 2,040,230 6.2661 5.524 5.524 5.586 5.506 5.657 366,616 5.5650 -0.96%
2011-11-10 0 6.280 6.280 6.300 6.280 6.500 592,400 3,765,146 6.3557 5.577 5.577 5.595 5.577 5.773 667,025 5.6447 -6.69%
2011-11-09 0 6.730 6.680 6.730 6.580 6.850 376,600 2,523,352 6.7004 5.977 5.933 5.977 5.844 6.084 424,041 5.9507 0.90%
2011-11-08 0 6.670 6.660 6.700 6.550 6.750 301,600 2,018,652 6.6931 5.924 5.915 5.950 5.817 5.995 339,593 5.9443 -0.45%
2011-11-07 0 6.700 6.640 6.700 6.560 6.780 608,000 4,057,256 6.6731 5.950 5.897 5.950 5.826 6.021 684,591 5.9265 -0.15%
2011-11-04 0 6.710 6.630 6.710 6.600 6.930 1,364,600 9,154,700 6.7087 5.959 5.888 5.959 5.862 6.155 1,536,501 5.9581 2.29%
2011-11-03 0 6.560 6.560 6.570 6.450 6.700 772,000 5,071,546 6.5694 5.826 5.826 5.835 5.728 5.950 869,250 5.8344 0.31%
2011-11-02 0 6.540 6.520 6.530 6.010 6.540 1,046,600 6,617,784 6.3231 5.808 5.791 5.799 5.338 5.808 1,178,442 5.6157 0.00%
2011-11-01 0 6.540 6.480 6.540 6.410 6.700 541,400 3,549,296 6.5558 5.808 5.755 5.808 5.693 5.950 609,601 5.8223 -1.95%
2011-10-31 0 6.670 6.660 6.740 6.640 6.900 617,200 4,151,284 6.7260 5.924 5.915 5.986 5.897 6.128 694,950 5.9735 -3.33%
2011-10-28 0 6.900 6.830 6.890 6.750 7.260 2,199,041 15,437,082 7.0199 6.128 6.066 6.119 5.995 6.448 2,476,057 6.2345 -0.58%
2011-10-27 0 6.940 6.900 6.950 6.570 7.110 1,498,000 10,323,800 6.8917 6.164 6.128 6.172 5.835 6.315 1,686,705 6.1207 5.63%
2011-10-26 0 6.570 6.560 6.630 6.350 6.700 552,800 3,610,954 6.5321 5.835 5.826 5.888 5.640 5.950 622,437 5.8013 -0.30%
2011-10-25 0 6.590 6.520 6.590 6.430 6.770 775,524 5,092,783 6.5669 5.853 5.791 5.853 5.711 6.013 873,218 5.8322 -0.15%
2011-10-24 0 6.600 6.620 6.640 6.120 6.630 1,183,600 7,618,414 6.4366 5.862 5.879 5.897 5.435 5.888 1,332,700 5.7165 9.63%
2011-10-21 0 6.020 6.000 6.020 5.920 6.050 223,600 1,335,644 5.9734 5.346 5.329 5.346 5.258 5.373 251,767 5.3051 1.69%
2011-10-20 0 5.920 5.900 5.950 5.810 6.200 321,673 1,905,094 5.9225 5.258 5.240 5.284 5.160 5.506 362,195 5.2599 -4.52%
2011-10-19 0 6.200 6.200 6.250 6.170 6.370 1,168,600 7,329,722 6.2722 5.506 5.506 5.551 5.480 5.657 1,315,810 5.5705 3.33%
2011-10-18 0 6.000 6.000 6.020 5.900 6.390 1,211,800 7,442,092 6.1414 5.329 5.329 5.346 5.240 5.675 1,364,452 5.4543 -6.54%
2011-10-17 0 6.420 6.380 6.440 6.270 6.500 535,600 3,435,796 6.4149 5.702 5.666 5.720 5.569 5.773 603,070 5.6972 2.88%
2011-10-14 0 6.240 6.100 6.240 5.980 6.400 806,200 4,929,636 6.1147 5.542 5.418 5.542 5.311 5.684 907,758 5.4306 -3.70%
2011-10-13 0 6.480 6.470 6.480 6.100 6.500 1,828,600 11,519,068 6.2994 5.755 5.746 5.755 5.418 5.773 2,058,951 5.5946 7.64%
2011-10-12 0 6.020 6.000 6.020 5.260 6.100 1,489,200 8,648,186 5.8073 5.346 5.329 5.346 4.672 5.418 1,676,797 5.1576 9.65%
2011-10-11 0 5.490 5.440 5.490 5.340 5.700 988,200 5,422,904 5.4877 4.876 4.831 4.876 4.743 5.062 1,112,685 4.8737 5.58%
2011-10-10 0 5.200 5.190 5.200 5.180 5.600 362,800 1,922,934 5.3003 4.618 4.609 4.618 4.600 4.973 408,502 4.7073 -4.06%
2011-10-07 0 5.420 5.350 5.400 5.110 5.440 1,001,600 5,267,104 5.2587 4.814 4.751 4.796 4.538 4.831 1,127,773 4.6704 6.48%
2011-10-06 0 5.090 5.040 5.090 4.900 5.130 508,300 2,546,754 5.0103 4.521 4.476 4.521 4.352 4.556 572,331 4.4498 7.61%
2011-10-04 0 4.730 4.740 4.780 4.720 5.060 591,950 2,881,905 4.8685 4.201 4.210 4.245 4.192 4.494 666,519 4.3238 -1.87%
2011-10-03 0 4.820 4.790 4.850 4.720 5.000 607,400 2,919,564 4.8067 4.281 4.254 4.307 4.192 4.441 683,915 4.2689 -7.31%
2011-09-30 0 5.200 5.160 5.220 5.120 5.420 473,000 2,457,306 5.1952 4.618 4.583 4.636 4.547 4.814 532,584 4.6139 -2.07%
2011-09-28 0 5.310 5.260 5.330 4.990 5.360 1,348,400 6,873,082 5.0972 4.716 4.672 4.734 4.432 4.760 1,518,260 4.5269 3.71%
2011-09-27 0 5.120 5.100 5.120 4.900 5.200 1,098,600 5,555,568 5.0570 4.547 4.529 4.547 4.352 4.618 1,236,992 4.4912 0.59%
2011-09-26 0 5.090 5.030 5.100 4.750 5.200 850,600 4,202,848 4.9410 4.521 4.467 4.529 4.219 4.618 957,751 4.3882 -1.74%
2011-09-23 0 5.180 5.180 5.380 5.050 5.690 1,223,600 6,374,492 5.2096 4.600 4.600 4.778 4.485 5.053 1,377,739 4.6268 -4.43%
2011-09-22 0 5.420 5.420 5.500 5.400 5.750 875,800 4,887,444 5.5805 4.814 4.814 4.885 4.796 5.107 986,126 4.9562 -8.91%
2011-09-21 0 5.950 5.890 5.940 5.760 5.980 640,200 3,787,224 5.9157 5.284 5.231 5.275 5.116 5.311 720,847 5.2539 0.00%
2011-09-20 0 5.950 5.880 5.950 5.840 6.110 924,600 5,484,882 5.9322 5.284 5.222 5.284 5.187 5.426 1,041,073 5.2685 -2.14%
2011-09-19 0 6.080 6.020 6.080 6.050 6.450 386,600 2,368,762 6.1272 5.400 5.346 5.400 5.373 5.728 435,301 5.4417 -2.72%
2011-09-16 0 6.250 6.250 6.300 6.250 6.490 493,400 3,126,624 6.3369 5.551 5.551 5.595 5.551 5.764 555,554 5.6279 -0.32%
2011-09-15 0 6.270 6.260 6.290 6.250 6.560 498,257 3,171,861 6.3659 5.569 5.560 5.586 5.551 5.826 561,023 5.6537 -4.13%
2011-09-14 0 6.540 6.460 6.540 6.320 6.630 997,000 6,413,854 6.4332 5.808 5.737 5.808 5.613 5.888 1,122,593 5.7134 1.40%
2011-09-12 0 6.450 6.400 6.460 6.330 6.900 859,000 5,603,368 6.5231 5.728 5.684 5.737 5.622 6.128 967,209 5.7933 -7.86%
2011-09-09 0 7.000 6.990 7.010 6.900 7.110 352,200 2,466,770 7.0039 6.217 6.208 6.226 6.128 6.315 396,567 6.2203 -1.55%
2011-09-08 0 7.110 7.070 7.130 7.000 7.170 313,000 2,210,844 7.0634 6.315 6.279 6.332 6.217 6.368 352,429 6.2732 -0.14%
2011-09-07 0 7.120 7.090 7.120 7.080 7.300 373,200 2,666,684 7.1455 6.323 6.297 6.323 6.288 6.483 420,213 6.3460 1.42%
2011-09-06 0 7.020 7.070 7.090 6.940 7.170 430,432 3,020,895 7.0183 6.235 6.279 6.297 6.164 6.368 484,654 6.2331 -1.13%
2011-09-05 0 7.100 7.100 7.130 7.100 7.250 643,600 4,627,062 7.1893 6.306 6.306 6.332 6.306 6.439 724,675 6.3850 -2.74%
2011-09-02 0 7.300 7.300 7.340 7.300 7.460 242,000 1,787,340 7.3857 6.483 6.483 6.519 6.483 6.625 272,485 6.5594 -1.22%
2011-09-01 0 7.390 7.380 7.390 7.280 7.580 1,201,597 8,901,174 7.4078 6.563 6.554 6.563 6.466 6.732 1,352,964 6.5790 2.35%
2011-08-31 0 7.220 7.190 7.230 6.800 7.300 1,317,400 9,479,832 7.1959 6.412 6.386 6.421 6.039 6.483 1,483,355 6.3908 0.98%
2011-08-30 0 7.150 7.140 7.170 7.090 7.390 576,800 4,173,172 7.2350 6.350 6.341 6.368 6.297 6.563 649,460 6.4256 1.71%
2011-08-29 0 7.030 7.030 7.090 7.010 7.140 419,400 2,962,452 7.0635 6.243 6.243 6.297 6.226 6.341 472,232 6.2733 -1.54%
2011-08-26 0 7.140 7.120 7.180 7.090 7.450 673,200 4,866,532 7.2290 6.341 6.323 6.377 6.297 6.617 758,004 6.4202 -0.14%
2011-08-25 0 7.150 7.120 7.150 7.000 7.200 923,950 6,549,162 7.0882 6.350 6.323 6.350 6.217 6.394 1,040,341 6.2952 2.73%
2011-08-24 0 6.960 6.950 7.050 6.960 7.280 814,840 5,759,152 7.0678 6.181 6.172 6.261 6.181 6.466 917,487 6.2771 -5.31%
2011-08-23 0 7.350 7.260 7.340 6.780 7.360 636,800 4,531,136 7.1155 6.528 6.448 6.519 6.021 6.537 717,019 6.3194 5.15%
2011-08-22 0 6.990 6.990 7.000 6.800 7.450 1,066,400 7,473,714 7.0084 6.208 6.208 6.217 6.039 6.617 1,200,736 6.2243 -4.51%
2011-08-19 0 7.320 7.260 7.320 7.280 7.610 1,418,800 10,590,412 7.4643 6.501 6.448 6.501 6.466 6.759 1,597,528 6.6292 -6.51%
2011-08-18 0 7.830 7.870 7.960 7.700 8.080 1,009,400 7,964,506 7.8903 6.954 6.990 7.069 6.839 7.176 1,136,555 7.0076 0.00%
2011-08-17 0 7.830 7.810 7.830 7.820 8.110 708,400 5,635,390 7.9551 6.954 6.936 6.954 6.945 7.203 797,638 7.0651 -1.88%
2011-08-16 0 7.980 7.910 7.980 7.920 8.200 630,200 5,077,292 8.0566 7.087 7.025 7.087 7.034 7.283 709,587 7.1553 -2.21%
2011-08-15 0 8.160 8.150 8.170 7.980 8.200 552,000 4,462,092 8.0835 7.247 7.238 7.256 7.087 7.283 621,536 7.1791 2.38%
2011-08-12 0 7.970 7.940 8.020 7.940 8.160 663,200 5,321,034 8.0233 7.078 7.052 7.123 7.052 7.247 746,744 7.1256 0.63%
2011-08-11 0 7.920 7.900 7.920 7.650 8.200 1,828,200 14,205,454 7.7702 7.034 7.016 7.034 6.794 7.283 2,058,501 6.9009 -0.25%
2011-08-10 0 7.940 7.940 7.950 7.900 8.750 1,738,600 14,075,128 8.0957 7.052 7.052 7.061 7.016 7.771 1,957,614 7.1899 -3.76%
2011-08-09 0 8.250 8.260 8.270 6.840 8.360 2,267,400 17,770,522 7.8374 7.327 7.336 7.345 6.075 7.425 2,553,027 6.9606 4.96%
2011-08-08 0 7.860 7.860 7.930 7.720 8.150 2,285,743 17,913,275 7.8370 6.981 6.981 7.043 6.856 7.238 2,573,681 6.9602 -5.19%
2011-08-05 0 8.290 8.290 8.300 8.260 8.700 2,249,400 19,004,124 8.4485 7.363 7.363 7.371 7.336 7.727 2,532,760 7.5033 -7.48%
2011-08-04 0 8.960 8.930 8.970 8.720 9.000 933,600 8,293,024 8.8828 7.958 7.931 7.966 7.744 7.993 1,051,207 7.8891 1.59%
2011-08-03 0 8.820 8.810 8.820 8.760 9.000 2,010,236 17,759,488 8.8345 7.833 7.824 7.833 7.780 7.993 2,263,468 7.8461 -4.13%
2011-08-02 0 9.200 9.180 9.200 9.150 9.650 1,908,200 17,599,810 9.2233 8.171 8.153 8.171 8.126 8.570 2,148,579 8.1914 -4.66%
2011-08-01 0 9.650 9.630 9.660 9.610 10.22 1,598,000 15,538,816 9.7239 8.570 8.553 8.579 8.535 9.077 1,799,302 8.6360 -3.40%
2011-07-29 0 9.990 9.950 9.980 9.900 10.48 1,530,500 15,309,446 10.003 8.872 8.837 8.863 8.792 9.308 1,723,299 8.8838 -4.68%
2011-07-28 0 10.48 10.42 10.46 10.36 10.64 587,200 6,130,888 10.441 9.308 9.254 9.290 9.201 9.450 661,170 9.2728 -1.87%
2011-07-27 0 10.68 10.66 10.70 10.44 10.80 1,374,600 14,625,892 10.640 9.485 9.467 9.503 9.272 9.592 1,547,760 9.4497 0.56%
2011-07-26 0 10.62 10.62 10.64 10.52 10.82 347,000 3,679,300 10.603 9.432 9.432 9.450 9.343 9.609 390,712 9.4169 -1.12%
2011-07-25 0 10.74 10.72 10.76 10.60 10.90 384,800 4,140,120 10.759 9.538 9.521 9.556 9.414 9.681 433,274 9.5554 -2.01%
2011-07-22 0 10.96 10.92 10.98 10.70 10.98 495,800 5,405,936 10.903 9.734 9.698 9.752 9.503 9.752 558,257 9.6836 1.86%
2011-07-21 0 10.76 10.76 10.86 10.70 10.88 362,400 3,914,408 10.801 9.556 9.556 9.645 9.503 9.663 408,052 9.5929 -1.28%
2011-07-20 0 10.90 10.90 10.92 10.70 11.00 252,200 2,731,840 10.832 9.681 9.681 9.698 9.503 9.769 283,970 9.6202 0.55%
2011-07-19 0 10.84 10.72 10.84 10.70 10.90 662,000 7,159,360 10.815 9.627 9.521 9.627 9.503 9.681 745,393 9.6048 0.56%
2011-07-18 0 10.78 10.74 10.80 10.68 10.90 616,000 6,671,640 10.831 9.574 9.538 9.592 9.485 9.681 693,598 9.6189 0.00%
2011-07-15 0 10.78 10.76 10.82 10.68 10.80 444,000 4,776,880 10.759 9.574 9.556 9.609 9.485 9.592 499,931 9.5551 0.19%
2011-07-14 0 10.76 10.74 10.76 10.38 10.80 1,015,000 10,785,380 10.626 9.556 9.538 9.556 9.219 9.592 1,142,861 9.4372 4.24%
2011-07-13 0 13.54 13.46 13.68 13.28 13.60 682,000 9,160,000 13.431 9.168 9.114 9.263 8.992 9.208 1,007,250 9.0941 1.96%
2011-07-12 0 13.28 13.28 13.30 13.24 13.58 744,000 9,976,160 13.409 8.992 8.992 9.005 8.965 9.195 1,098,819 9.0790 -3.63%
2011-07-11 0 13.78 13.72 13.80 13.40 13.96 1,220,000 16,845,480 13.808 9.330 9.290 9.344 9.073 9.452 1,801,826 9.3491 1.17%
2011-07-08 0 13.62 13.58 13.66 13.34 13.70 1,446,000 19,651,080 13.590 9.222 9.195 9.249 9.032 9.276 2,135,607 9.2016 2.87%
2011-07-07 0 13.24 13.22 13.32 13.24 13.54 436,000 5,862,760 13.447 8.965 8.951 9.019 8.965 9.168 643,931 9.1046 -1.05%
2011-07-06 0 13.38 13.28 13.38 13.28 13.54 560,000 7,514,780 13.419 9.059 8.992 9.059 8.992 9.168 827,068 9.0861 -0.89%
2011-07-05 0 13.50 13.48 13.52 13.18 13.72 932,000 12,619,080 13.540 9.141 9.127 9.154 8.924 9.290 1,376,477 9.1677 1.81%
2011-07-04 0 13.26 13.24 13.26 12.84 13.40 590,000 7,778,720 13.184 8.978 8.965 8.978 8.694 9.073 871,375 8.9269 1.53%
2011-06-30 0 13.06 13.04 13.16 13.02 13.18 250,000 3,274,040 13.096 8.843 8.829 8.911 8.816 8.924 369,227 8.8673 0.31%
2011-06-29 0 13.02 13.02 13.10 12.90 13.20 260,000 3,391,000 13.042 8.816 8.816 8.870 8.734 8.938 383,996 8.8308 0.62%
2011-06-28 0 12.94 12.88 12.92 12.80 13.08 298,000 3,860,040 12.953 8.762 8.721 8.748 8.667 8.856 440,118 8.7705 0.15%
2011-06-27 0 12.92 12.90 12.98 12.60 13.36 650,000 8,447,360 12.996 8.748 8.734 8.789 8.531 9.046 959,989 8.7994 2.22%
2011-06-24 0 12.64 12.64 12.68 12.34 12.70 524,000 6,598,800 12.593 8.558 8.558 8.586 8.355 8.599 773,899 8.5267 4.46%
2011-06-23 0 12.10 12.10 12.16 12.02 12.20 236,000 2,850,280 12.077 8.193 8.193 8.233 8.139 8.261 348,550 8.1775 -0.98%
2011-06-22 0 12.22 12.20 12.22 12.12 12.56 482,000 5,965,640 12.377 8.274 8.261 8.274 8.206 8.504 711,869 8.3803 0.99%
2011-06-21 0 12.10 12.10 12.14 11.90 12.16 302,000 3,651,440 12.091 8.193 8.193 8.220 8.057 8.233 446,026 8.1866 2.37%
2011-06-20 0 11.82 11.78 11.86 11.70 12.38 527,000 6,277,200 11.911 8.003 7.976 8.030 7.922 8.382 778,330 8.0650 -1.99%
2011-06-17 0 12.06 12.02 12.36 12.02 12.52 592,000 7,251,680 12.249 8.166 8.139 8.369 8.139 8.477 874,329 8.2940 -2.58%
2011-06-16 0 12.38 12.32 12.38 12.32 12.88 759,000 9,531,740 12.558 8.382 8.342 8.382 8.342 8.721 1,120,972 8.5031 -4.33%
2011-06-15 0 12.94 12.90 12.96 12.78 13.20 684,000 8,879,520 12.982 8.762 8.734 8.775 8.653 8.938 1,010,204 8.7898 -1.22%
2011-06-14 0 13.10 13.10 13.16 13.10 13.36 332,000 4,385,000 13.208 8.870 8.870 8.911 8.870 9.046 490,333 8.9429 -1.06%
2011-06-13 0 13.24 13.24 13.36 13.22 13.50 262,000 3,492,840 13.331 8.965 8.965 9.046 8.951 9.141 386,950 9.0266 -2.07%
2011-06-10 0 13.52 13.46 13.52 13.46 14.00 512,000 6,993,840 13.660 9.154 9.114 9.154 9.114 9.479 756,176 9.2490 -0.15%
2011-06-09 0 13.54 13.44 13.60 13.30 14.08 344,000 4,638,360 13.484 9.168 9.100 9.208 9.005 9.533 508,056 9.1296 0.15%
2011-06-08 0 13.52 13.52 13.54 13.24 13.92 480,000 6,548,360 13.642 9.154 9.154 9.168 8.965 9.425 708,915 9.2372 0.00%
2011-06-07 0 13.52 13.52 13.54 13.40 13.78 282,500 3,818,190 13.516 9.154 9.154 9.168 9.073 9.330 417,226 9.1514 -1.89%
2011-06-03 0 13.78 13.78 13.80 13.78 14.00 368,000 5,097,360 13.852 9.330 9.330 9.344 9.330 9.479 543,502 9.3787 -0.72%
2011-06-02 0 13.88 13.86 13.88 13.80 14.00 330,000 4,581,720 13.884 9.398 9.384 9.398 9.344 9.479 487,379 9.4007 -1.70%
2011-06-01 0 14.12 14.12 14.14 14.06 14.20 288,114 4,073,382 14.138 9.561 9.561 9.574 9.520 9.615 425,517 9.5728 0.14%
2011-05-31 0 14.10 14.02 14.10 14.00 14.18 284,000 3,996,120 14.071 9.547 9.493 9.547 9.479 9.601 419,441 9.5272 1.15%
2011-05-30 0 13.94 13.94 14.10 13.90 14.30 338,000 4,782,360 14.149 9.439 9.439 9.547 9.412 9.682 499,194 9.5802 0.14%
2011-05-27 0 13.92 13.94 13.96 13.90 14.00 96,000 1,335,640 13.913 9.425 9.439 9.452 9.412 9.479 141,783 9.4203 0.00%
2011-05-26 0 13.92 13.90 13.92 13.88 14.12 232,000 3,241,760 13.973 9.425 9.412 9.425 9.398 9.561 342,642 9.4611 0.29%
2011-05-25 0 13.88 13.82 13.88 13.78 14.06 364,000 5,054,400 13.886 9.398 9.357 9.398 9.330 9.520 537,594 9.4019 -1.00%
2011-05-24 0 14.02 14.10 14.18 13.76 14.16 446,000 6,208,040 13.919 9.493 9.547 9.601 9.317 9.588 658,700 9.4247 1.15%
2011-05-23 0 13.86 13.84 13.86 13.82 13.98 408,000 5,667,280 13.890 9.384 9.371 9.384 9.357 9.466 602,578 9.4051 -1.70%
2011-05-20 0 14.10 14.10 14.12 14.00 14.20 458,000 6,467,040 14.120 9.547 9.547 9.561 9.479 9.615 676,423 9.5606 -0.70%
2011-05-19 0 14.20 14.18 14.20 14.16 14.40 450,000 6,398,040 14.218 9.615 9.601 9.615 9.588 9.750 664,608 9.6268 -0.28%
2011-05-18 0 14.24 14.22 14.24 13.84 14.28 352,000 4,957,920 14.085 9.642 9.628 9.642 9.371 9.669 519,871 9.5368 2.45%
2011-05-17 0 13.90 13.90 13.92 13.80 14.08 643,000 8,950,780 13.920 9.412 9.412 9.425 9.344 9.533 949,651 9.4253 -1.42%
2011-05-16 0 14.10 14.04 14.10 14.02 14.20 285,000 4,011,600 14.076 9.547 9.506 9.547 9.493 9.615 420,918 9.5306 -1.40%
2011-05-13 0 14.30 14.28 14.30 14.10 14.38 377,000 5,354,140 14.202 9.682 9.669 9.682 9.547 9.737 556,794 9.6160 0.56%
2011-05-12 0 14.22 14.22 14.26 14.20 14.40 369,000 5,256,820 14.246 9.628 9.628 9.655 9.615 9.750 544,979 9.6459 -1.93%
2011-05-11 0 14.50 14.46 14.56 14.46 14.76 414,000 6,001,920 14.497 9.818 9.791 9.858 9.791 9.994 611,439 9.8161 -1.23%
2011-05-09 0 14.68 14.60 14.68 14.40 14.80 422,000 6,182,160 14.650 9.940 9.886 9.940 9.750 10.02 623,255 9.9192 2.09%
2011-05-06 0 14.38 14.38 14.42 14.22 14.48 306,000 4,401,320 14.383 9.737 9.737 9.764 9.628 9.804 451,933 9.7389 0.14%
2011-05-05 0 14.36 14.28 14.40 14.10 14.44 272,000 3,887,560 14.293 9.723 9.669 9.750 9.547 9.777 401,719 9.6773 1.13%
2011-05-04 0 14.20 14.18 14.20 14.10 14.66 1,099,000 15,637,632 14.229 9.615 9.601 9.615 9.547 9.926 1,623,120 9.6343 -3.14%
2011-05-03 0 14.66 14.66 14.68 14.30 14.80 530,000 7,722,640 14.571 9.926 9.926 9.940 9.682 10.02 782,760 9.8659 1.66%
2011-04-29 0 14.42 14.38 14.40 14.30 14.54 883,000 12,743,620 14.432 9.764 9.737 9.750 9.682 9.845 1,304,109 9.7719 -1.23%
2011-04-28 0 14.60 14.58 14.60 14.36 14.92 1,264,000 18,477,760 14.618 9.886 9.872 9.886 9.723 10.10 1,866,810 9.8980 -2.01%
2011-04-27 0 14.90 14.88 14.90 14.80 15.20 2,027,000 30,263,540 14.930 10.09 10.08 10.09 10.02 10.29 2,993,690 10.109 -0.67%
2011-04-26 0 15.00 14.98 15.00 14.90 15.84 4,498,000 68,214,400 15.165 10.16 10.14 10.16 10.09 10.73 6,643,126 10.268 -6.02%
2011-04-21 0 15.96 15.88 15.96 15.84 16.02 826,500 13,168,230 15.933 10.81 10.75 10.81 10.73 10.85 1,220,663 10.788 0.76%
2011-04-20 0 15.84 15.84 15.90 15.72 16.04 714,000 11,345,360 15.890 10.73 10.73 10.77 10.64 10.86 1,054,511 10.759 0.38%
2011-04-19 0 15.78 15.64 15.80 15.50 15.88 1,046,000 16,368,080 15.648 10.68 10.59 10.70 10.49 10.75 1,544,844 10.595 -0.88%
2011-04-18 0 15.92 15.92 15.94 15.86 16.10 452,000 7,229,000 15.993 10.78 10.78 10.79 10.74 10.90 667,562 10.829 -0.13%
2011-04-15 0 15.94 15.92 15.94 15.90 16.16 496,010 7,929,878 15.987 10.79 10.78 10.79 10.77 10.94 732,560 10.825 0.13%
2011-04-14 0 15.92 15.92 16.00 15.86 16.00 347,400 5,534,324 15.931 10.78 10.78 10.83 10.74 10.83 513,077 10.787 -1.00%
2011-04-13 0 16.08 16.04 16.10 15.82 16.12 301,000 4,820,320 16.014 10.89 10.86 10.90 10.71 10.91 444,549 10.843 0.50%
2011-04-12 0 16.00 16.00 16.08 15.86 16.16 948,000 15,178,580 16.011 10.83 10.83 10.89 10.74 10.94 1,400,107 10.841 0.63%
2011-04-11 0 15.90 15.88 16.00 15.88 16.16 1,272,000 20,438,840 16.068 10.77 10.75 10.83 10.75 10.94 1,878,625 10.880 0.51%
2011-04-08 0 15.82 15.78 15.82 15.70 16.12 1,130,000 17,906,200 15.846 10.71 10.68 10.71 10.63 10.91 1,668,904 10.729 -1.00%
2011-04-07 0 15.98 15.92 16.00 15.88 16.18 406,000 6,489,480 15.984 10.82 10.78 10.83 10.75 10.96 599,624 10.823 0.00%
2011-04-06 0 15.98 15.94 15.98 15.80 16.40 722,000 11,512,880 15.946 10.82 10.79 10.82 10.70 11.10 1,066,327 10.797 -0.99%
2011-04-04 0 16.14 16.14 16.18 15.98 16.36 512,000 8,250,880 16.115 10.93 10.93 10.96 10.82 11.08 756,176 10.911 0.12%
2011-04-01 0 16.12 16.12 16.16 15.70 16.20 1,872,000 30,158,800 16.110 10.91 10.91 10.94 10.63 10.97 2,764,769 10.908 2.28%
2011-03-31 0 15.76 15.74 15.78 15.64 16.28 2,036,000 32,448,160 15.937 10.67 10.66 10.68 10.59 11.02 3,006,982 10.791 -0.88%
2011-03-30 0 15.90 15.90 15.92 14.76 15.98 3,662,000 57,040,780 15.576 10.77 10.77 10.78 9.994 10.82 5,408,432 10.547 10.11%
2011-03-29 0 14.44 14.44 14.48 14.36 14.78 576,000 8,363,600 14.520 9.777 9.777 9.804 9.723 10.01 850,698 9.8315 -1.37%
2011-03-28 0 14.64 14.64 14.68 14.56 15.08 442,000 6,499,240 14.704 9.913 9.913 9.940 9.858 10.21 652,793 9.9561 -2.53%
2011-03-25 0 15.02 15.00 15.06 14.84 15.04 642,000 9,599,600 14.953 10.17 10.16 10.20 10.05 10.18 948,174 10.124 1.35%
2011-03-24 0 14.82 14.82 14.90 14.76 14.98 388,000 5,768,560 14.867 10.03 10.03 10.09 9.994 10.14 573,040 10.067 -0.13%
2011-03-23 0 14.84 14.82 14.84 14.82 15.00 395,000 5,883,920 14.896 10.05 10.03 10.05 10.03 10.16 583,378 10.086 -1.07%
2011-03-22 0 15.00 14.96 15.02 14.62 15.08 572,000 8,537,320 14.925 10.16 10.13 10.17 9.899 10.21 844,791 10.106 0.54%
2011-03-21 0 14.92 14.90 14.92 14.50 15.06 475,000 7,083,140 14.912 10.10 10.09 10.10 9.818 10.20 701,531 10.097 2.90%
2011-03-18 0 14.50 14.42 14.50 14.34 14.70 484,000 7,026,360 14.517 9.818 9.764 9.818 9.709 9.953 714,823 9.8295 1.97%
2011-03-17 0 14.22 14.20 14.22 14.20 14.60 1,560,000 22,313,800 14.304 9.628 9.615 9.628 9.615 9.886 2,303,974 9.6849 -3.66%
2011-03-16 0 14.76 14.74 14.76 14.60 15.00 560,000 8,286,160 14.797 9.994 9.980 9.994 9.886 10.16 827,068 10.019 -0.40%
2011-03-15 0 14.82 14.80 14.82 14.44 15.22 1,499,000 22,110,860 14.750 10.03 10.02 10.03 9.777 10.31 2,213,883 9.9874 -2.63%
2011-03-14 0 15.22 15.20 15.34 15.02 15.80 823,500 12,523,130 15.207 10.31 10.29 10.39 10.17 10.70 1,216,233 10.297 -0.91%
2011-03-11 0 15.36 15.34 15.36 15.28 15.68 1,047,000 16,187,120 15.460 10.40 10.39 10.40 10.35 10.62 1,546,321 10.468 -2.91%
2011-03-10 0 15.82 15.80 15.82 15.62 16.10 824,000 13,068,720 15.860 10.71 10.70 10.71 10.58 10.90 1,216,971 10.739 -0.88%
2011-03-09 0 15.96 15.86 15.96 15.56 16.10 1,157,684 18,418,614 15.910 10.81 10.74 10.81 10.54 10.90 1,709,791 10.772 2.84%
2011-03-08 0 15.52 15.50 15.58 15.16 15.66 1,100,000 17,031,760 15.483 10.51 10.49 10.55 10.26 10.60 1,624,597 10.484 1.97%
2011-03-07 0 15.22 15.20 15.24 15.20 15.48 416,000 6,373,600 15.321 10.31 10.29 10.32 10.29 10.48 614,393 10.374 -1.04%
2011-03-04 0 15.38 15.36 15.40 15.24 15.60 838,000 12,911,980 15.408 10.41 10.40 10.43 10.32 10.56 1,237,648 10.433 1.32%
2011-03-03 0 15.18 15.18 15.20 15.08 15.40 762,000 11,622,160 15.252 10.28 10.28 10.29 10.21 10.43 1,125,403 10.327 0.80%
2011-03-02 0 15.06 15.06 15.14 14.68 15.10 982,000 14,557,240 14.824 10.20 10.20 10.25 9.940 10.22 1,450,322 10.037 0.53%
2011-03-01 0 14.98 14.96 15.00 14.72 15.30 1,204,000 18,047,450 14.990 10.14 10.13 10.16 9.967 10.36 1,778,196 10.149 -1.45%
2011-02-28 0 15.20 15.18 15.22 14.88 15.36 1,144,000 17,331,500 15.150 10.29 10.28 10.31 10.08 10.40 1,689,581 10.258 0.93%
2011-02-25 0 15.06 15.06 15.10 14.70 15.24 1,764,000 26,361,600 14.944 10.20 10.20 10.22 9.953 10.32 2,605,263 10.119 1.35%
2011-02-24 0 14.86 14.82 14.86 14.66 15.88 2,470,000 37,277,240 15.092 10.06 10.03 10.06 9.926 10.75 3,647,959 10.219 -5.35%
2011-02-23 0 15.70 15.70 15.80 15.56 16.08 908,000 14,382,200 15.839 10.63 10.63 10.70 10.54 10.89 1,341,031 10.725 -0.63%
2011-02-22 0 15.80 15.86 15.90 15.70 16.26 2,442,000 38,810,720 15.893 10.70 10.74 10.77 10.63 11.01 3,606,606 10.761 -3.66%
2011-02-21 0 16.40 16.40 16.44 16.30 17.22 2,070,000 34,443,000 16.639 11.10 11.10 11.13 11.04 11.66 3,057,197 11.266 -4.65%
2011-02-18 0 17.20 17.14 17.24 17.00 17.30 1,098,000 18,848,720 17.166 11.65 11.61 11.67 11.51 11.71 1,621,643 11.623 1.78%
2011-02-17 0 16.90 16.90 17.00 16.70 16.98 586,000 9,876,920 16.855 11.44 11.44 11.51 11.31 11.50 865,467 11.412 0.96%
2011-02-16 0 16.74 16.74 16.82 16.64 16.96 342,000 5,724,836 16.739 11.33 11.33 11.39 11.27 11.48 505,102 11.334 -0.71%
2011-02-15 0 16.86 16.68 16.86 16.40 16.94 848,000 14,229,880 16.781 11.42 11.29 11.42 11.10 11.47 1,252,417 11.362 2.18%
2011-02-14 0 16.50 16.50 16.52 16.20 16.58 428,000 7,008,120 16.374 11.17 11.17 11.19 10.97 11.23 632,116 11.087 1.98%
2011-02-11 0 16.18 16.12 16.20 16.06 16.56 973,400 15,788,680 16.220 10.96 10.91 10.97 10.87 11.21 1,437,621 10.983 1.00%
2011-02-10 0 16.02 16.00 16.14 15.92 16.34 990,316 15,980,471 16.137 10.85 10.83 10.93 10.78 11.06 1,462,604 10.926 -2.32%
2011-02-09 0 16.40 16.36 16.42 16.20 17.10 1,942,500 32,284,410 16.620 11.10 11.08 11.12 10.97 11.58 2,868,891 11.253 -3.64%
2011-02-08 0 17.02 17.00 17.10 16.92 17.34 646,000 11,054,680 17.113 11.52 11.51 11.58 11.46 11.74 954,082 11.587 -1.50%
2011-02-07 0 17.28 17.28 17.30 17.16 17.50 333,000 5,755,980 17.285 11.70 11.70 11.71 11.62 11.85 491,810 11.704 -0.58%
2011-02-02 0 17.38 17.38 17.40 17.30 17.60 336,000 5,844,320 17.394 11.77 11.77 11.78 11.71 11.92 496,241 11.777 -0.23%
2011-02-01 0 17.42 17.40 17.42 17.06 17.52 1,085,000 18,881,150 17.402 11.79 11.78 11.79 11.55 11.86 1,602,444 11.783 2.35%
2011-01-31 0 17.02 17.00 17.02 16.50 17.26 1,032,000 17,428,432 16.888 11.52 11.51 11.52 11.17 11.69 1,524,168 11.435 1.92%
2011-01-28 0 16.70 16.66 16.70 16.60 17.20 942,300 15,944,262 16.921 11.31 11.28 11.31 11.24 11.65 1,391,689 11.457 -1.65%
2011-01-27 0 16.98 16.96 17.00 16.90 17.52 1,240,000 21,355,560 17.222 11.50 11.48 11.51 11.44 11.86 1,831,364 11.661 -0.12%
2011-01-26 0 17.00 16.96 17.00 16.30 17.28 1,648,000 27,784,000 16.859 11.51 11.48 11.51 11.04 11.70 2,433,942 11.415 3.53%
2011-01-25 0 16.42 16.42 16.46 16.40 17.42 1,818,000 30,543,440 16.801 11.12 11.12 11.14 11.10 11.79 2,685,016 11.376 -5.74%
2011-01-24 0 17.42 17.40 17.46 17.34 17.94 896,000 15,727,360 17.553 11.79 11.78 11.82 11.74 12.15 1,323,308 11.885 -2.68%
2011-01-21 0 17.90 17.90 17.94 17.88 18.32 704,000 12,746,360 18.106 12.12 12.12 12.15 12.11 12.40 1,039,742 12.259 -0.56%
2011-01-20 0 18.00 17.98 18.00 17.78 18.36 2,162,000 39,064,776 18.069 12.19 12.17 12.19 12.04 12.43 3,193,072 12.234 0.56%
2011-01-19 0 17.90 17.90 17.98 17.50 18.20 1,282,000 22,955,640 17.906 12.12 12.12 12.17 11.85 12.32 1,893,394 12.124 0.11%
2011-01-18 0 17.88 17.88 17.96 17.80 17.98 544,000 9,733,880 17.893 12.11 12.11 12.16 12.05 12.17 803,437 12.115 0.22%
2011-01-17 0 17.84 17.80 17.90 17.78 18.22 1,294,000 23,312,760 18.016 12.08 12.05 12.12 12.04 12.34 1,911,117 12.198 -1.00%
2011-01-14 0 18.02 18.00 18.06 17.78 18.06 662,000 11,876,520 17.940 12.20 12.19 12.23 12.04 12.23 977,712 12.147 0.11%
2011-01-13 0 18.00 17.94 18.00 17.90 18.20 580,319 10,451,126 18.009 12.19 12.15 12.19 12.12 12.32 857,077 12.194 -0.77%
2011-01-12 0 18.14 17.98 18.14 17.86 18.30 962,000 17,379,880 18.066 12.28 12.17 12.28 12.09 12.39 1,420,784 12.233 0.78%
2011-01-11 0 18.00 17.98 18.00 17.64 18.10 618,000 11,088,480 17.943 12.19 12.17 12.19 11.94 12.26 912,728 12.149 -0.44%
2011-01-10 0 18.08 17.96 18.08 17.76 18.20 967,000 17,394,080 17.988 12.24 12.16 12.24 12.03 12.32 1,428,169 12.179 2.38%
2011-01-07 0 17.66 17.64 17.70 17.66 17.96 395,000 7,035,140 17.810 11.96 11.94 11.98 11.96 12.16 583,378 12.059 0.46%
2011-01-06 0 17.58 17.56 17.68 17.52 18.06 994,000 17,652,320 17.759 11.90 11.89 11.97 11.86 12.23 1,468,045 12.024 -2.66%
2011-01-05 0 18.06 18.02 18.06 18.00 18.32 1,365,000 24,841,900 18.199 12.23 12.20 12.23 12.19 12.40 2,015,977 12.323 -0.22%
2011-01-04 0 18.10 18.10 18.14 17.46 18.36 2,146,000 38,516,920 17.948 12.26 12.26 12.28 11.82 12.43 3,169,442 12.153 3.67%
2011-01-03 0 17.46 17.46 17.48 17.24 17.50 542,000 9,427,520 17.394 11.82 11.82 11.84 11.67 11.85 800,483 11.777 1.28%
2010-12-31 0 17.24 17.22 17.26 17.08 17.28 232,000 3,993,680 17.214 11.67 11.66 11.69 11.56 11.70 342,642 11.656 0.00%
2010-12-30 0 17.24 17.10 17.26 17.02 17.38 526,000 9,023,960 17.156 11.67 11.58 11.69 11.52 11.77 776,853 11.616 -0.23%
2010-12-29 0 17.28 17.12 17.28 16.96 17.40 697,800 12,012,472 17.215 11.70 11.59 11.70 11.48 11.78 1,030,585 11.656 0.00%
2010-12-28 0 17.28 17.20 17.26 16.80 17.60 1,036,030 17,861,897 17.241 11.70 11.65 11.69 11.38 11.92 1,530,120 11.674 1.17%
2010-12-24 0 17.08 17.08 17.14 16.70 17.12 202,000 3,423,840 16.950 11.56 11.56 11.61 11.31 11.59 298,335 11.476 0.47%
2010-12-23 0 17.00 16.94 17.00 16.92 17.18 620,000 10,585,280 17.073 11.51 11.47 11.51 11.46 11.63 915,682 11.560 -0.70%
2010-12-22 0 17.12 17.00 17.12 16.84 17.22 1,198,000 20,418,000 17.043 11.59 11.51 11.59 11.40 11.66 1,769,334 11.540 0.94%
2010-12-21 0 16.96 16.92 17.00 16.52 17.00 1,536,000 25,867,040 16.841 11.48 11.46 11.51 11.19 11.51 2,268,529 11.403 3.54%
2010-12-20 0 16.38 16.38 16.44 16.20 16.60 726,000 11,883,600 16.369 11.09 11.09 11.13 10.97 11.24 1,072,234 11.083 0.24%
2010-12-17 0 16.34 16.26 16.38 16.18 16.40 366,500 5,967,960 16.284 11.06 11.01 11.09 10.96 11.10 541,286 11.026 1.11%
2010-12-16 0 16.16 16.14 16.24 16.04 16.50 588,000 9,582,700 16.297 10.94 10.93 11.00 10.86 11.17 868,421 11.035 -1.58%
2010-12-15 0 16.42 16.32 16.44 16.24 16.70 410,000 6,716,280 16.381 11.12 11.05 11.13 11.00 11.31 605,532 11.092 -1.44%
2010-12-14 0 16.66 16.54 16.68 16.52 16.78 398,000 6,610,760 16.610 11.28 11.20 11.29 11.19 11.36 587,809 11.246 0.73%
2010-12-13 0 16.54 16.52 16.64 16.22 16.70 884,000 14,564,360 16.476 11.20 11.19 11.27 10.98 11.31 1,305,585 11.155 2.99%
2010-12-10 0 16.06 16.00 16.08 15.92 16.18 528,000 8,461,320 16.025 10.87 10.83 10.89 10.78 10.96 779,807 10.851 -1.11%
2010-12-09 0 16.24 16.20 16.26 16.20 16.42 256,000 4,165,840 16.273 11.00 10.97 11.01 10.97 11.12 378,088 11.018 0.37%
2010-12-08 0 16.18 16.18 16.20 16.10 16.48 456,000 7,379,480 16.183 10.96 10.96 10.97 10.90 11.16 673,469 10.957 -1.22%
2010-12-07 0 16.38 16.42 16.48 16.30 16.60 478,000 7,850,280 16.423 11.09 11.12 11.16 11.04 11.24 705,961 11.120 -1.33%
2010-12-06 0 16.60 16.50 16.60 16.40 17.00 602,000 10,006,280 16.622 11.24 11.17 11.24 11.10 11.51 889,098 11.254 -0.60%
2010-12-03 0 16.70 16.64 16.66 16.60 17.18 711,000 11,967,320 16.832 11.31 11.27 11.28 11.24 11.63 1,050,081 11.397 -1.76%
2010-12-02 0 17.00 16.90 17.00 16.80 17.26 932,000 15,838,000 16.994 11.51 11.44 11.51 11.38 11.69 1,376,477 11.506 0.24%
2010-12-01 0 16.96 16.96 17.00 16.24 17.00 1,560,000 26,064,000 16.708 11.48 11.48 11.51 11.00 11.51 2,303,974 11.313 3.79%
2010-11-30 0 16.34 16.30 16.34 16.08 16.60 1,278,000 20,869,440 16.330 11.06 11.04 11.06 10.89 11.24 1,887,487 11.057 1.24%
2010-11-29 0 16.14 16.12 16.18 15.90 16.30 1,034,000 16,584,160 16.039 10.93 10.91 10.96 10.77 11.04 1,527,121 10.860 1.51%
2010-11-26 0 15.90 15.90 15.92 15.88 16.10 394,000 6,295,520 15.978 10.77 10.77 10.78 10.75 10.90 581,901 10.819 -1.85%
2010-11-25 0 16.20 16.16 16.26 16.12 16.40 470,000 7,627,840 16.229 10.97 10.94 11.01 10.91 11.10 694,146 10.989 0.75%
2010-11-24 0 16.08 16.02 16.12 15.92 16.26 826,000 13,303,080 16.105 10.89 10.85 10.91 10.78 11.01 1,219,925 10.905 1.39%
2010-11-23 0 15.86 15.86 15.88 15.80 16.40 1,488,000 23,792,160 15.989 10.74 10.74 10.75 10.70 11.10 2,197,637 10.826 -4.23%
2010-11-22 0 16.56 16.44 16.56 16.02 16.68 638,000 10,469,160 16.409 11.21 11.13 11.21 10.85 11.29 942,266 11.111 0.24%
2010-11-19 0 16.52 16.54 16.56 16.00 16.74 1,512,000 24,898,040 16.467 11.19 11.20 11.21 10.83 11.33 2,233,083 11.150 -0.36%
2010-11-18 0 16.58 16.58 16.60 16.02 16.70 1,443,000 23,610,340 16.362 11.23 11.23 11.24 10.85 11.31 2,131,176 11.079 4.80%
2010-11-17 0 15.82 15.80 15.82 15.62 16.50 2,106,000 33,721,760 16.012 10.71 10.70 10.71 10.58 11.17 3,110,365 10.842 -5.38%
2010-11-16 0 16.72 16.72 16.74 16.52 17.20 1,650,000 27,801,360 16.849 11.32 11.32 11.33 11.19 11.65 2,436,896 11.409 -2.34%
2010-11-15 0 17.12 17.10 17.20 16.76 17.32 1,478,010 25,155,488 17.020 11.59 11.58 11.65 11.35 11.73 2,182,883 11.524 1.06%
2010-11-12 0 16.94 16.94 16.96 16.72 18.00 2,974,000 51,802,800 17.419 11.47 11.47 11.48 11.32 12.19 4,392,320 11.794 -6.92%
2010-11-11 0 18.20 18.16 18.20 18.10 18.50 1,656,000 30,319,040 18.309 12.32 12.30 12.32 12.26 12.53 2,445,757 12.397 0.89%
2010-11-10 0 18.04 18.08 18.12 17.76 18.10 1,863,000 33,445,340 17.952 12.21 12.24 12.27 12.03 12.26 2,751,477 12.155 -0.33%
2010-11-09 0 18.10 18.10 18.18 17.86 18.62 2,678,145 48,617,219 18.153 12.26 12.26 12.31 12.09 12.61 3,955,370 12.291 -1.52%
2010-11-08 0 18.38 18.36 18.38 17.48 18.46 3,316,000 60,235,840 18.165 12.44 12.43 12.44 11.84 12.50 4,897,422 12.299 5.51%
2010-11-05 0 17.42 17.42 17.50 17.38 17.96 3,368,000 59,453,480 17.652 11.79 11.79 11.85 11.77 12.16 4,974,221 11.952 1.28%
2010-11-04 0 17.20 17.18 17.20 17.00 17.38 1,954,500 33,599,750 17.191 11.65 11.63 11.65 11.51 11.77 2,886,614 11.640 1.65%
2010-11-03 0 16.92 16.84 16.92 16.74 17.44 2,541,000 43,297,560 17.040 11.46 11.40 11.46 11.33 11.81 3,752,820 11.537 -0.35%
2010-11-02 0 16.98 16.94 17.08 16.94 17.30 2,198,000 37,690,120 17.147 11.50 11.47 11.56 11.47 11.71 3,246,241 11.610 -1.74%
2010-11-01 0 17.28 17.28 17.30 16.00 17.34 6,171,000 104,445,840 16.925 11.70 11.70 11.71 10.83 11.74 9,113,991 11.460 9.37%
2010-10-29 0 15.80 15.70 15.80 15.38 16.08 1,404,000 22,030,200 15.691 10.70 10.63 10.70 10.41 10.89 2,073,577 10.624 -1.37%
2010-10-28 0 16.02 16.00 16.04 15.88 16.28 1,706,000 27,460,480 16.096 10.85 10.83 10.86 10.75 11.02 2,519,603 10.899 1.26%
2010-10-27 0 15.82 15.78 15.84 15.76 16.78 3,426,000 55,259,640 16.129 10.71 10.68 10.73 10.67 11.36 5,059,882 10.921 -5.72%
2010-10-26 0 16.78 16.80 16.82 16.26 16.84 5,858,000 96,613,500 16.493 11.36 11.38 11.39 11.01 11.40 8,651,719 11.167 7.43%
2010-10-25 0 15.62 15.60 15.64 15.50 15.88 1,200,000 18,813,760 15.678 10.58 10.56 10.59 10.49 10.75 1,772,288 10.616 -0.26%
2010-10-22 0 15.66 15.56 15.68 15.56 15.86 526,000 8,265,760 15.714 10.60 10.54 10.62 10.54 10.74 776,853 10.640 -0.89%
2010-10-21 0 15.80 15.80 15.82 15.52 16.04 700,000 11,049,400 15.785 10.70 10.70 10.71 10.51 10.86 1,033,835 10.688 -0.13%
2010-10-20 0 15.82 15.82 15.84 15.36 15.86 1,524,000 23,893,480 15.678 10.71 10.71 10.73 10.40 10.74 2,250,806 10.616 -1.98%
2010-10-19 0 16.14 16.12 16.16 15.96 16.20 1,350,000 21,699,240 16.074 10.93 10.91 10.94 10.81 10.97 1,993,824 10.883 1.51%
2010-10-18 0 15.90 15.82 15.90 15.70 16.42 1,968,000 31,447,320 15.979 10.77 10.71 10.77 10.63 11.12 2,906,552 10.819 -1.61%
2010-10-15 0 16.16 16.18 16.20 15.60 16.38 7,659,210 123,558,447 16.132 10.94 10.96 10.97 10.56 11.09 11,311,938 10.923 5.90%
2010-10-14 0 15.26 15.24 15.30 14.62 15.30 2,398,000 35,898,200 14.970 10.33 10.32 10.36 9.899 10.36 3,541,622 10.136 4.66%
2010-10-13 0 14.58 14.50 14.60 14.30 14.64 682,000 9,846,160 14.437 9.872 9.818 9.886 9.682 9.913 1,007,250 9.7753 0.69%
2010-10-12 0 14.48 14.44 14.48 14.38 14.60 508,000 7,344,040 14.457 9.804 9.777 9.804 9.737 9.886 750,269 9.7885 -1.23%
2010-10-11 0 14.66 14.62 14.66 14.50 14.92 1,210,000 17,808,960 14.718 9.926 9.899 9.926 9.818 10.10 1,787,057 9.9655 0.96%
2010-10-08 0 14.52 14.54 14.56 14.44 14.62 574,000 8,334,360 14.520 9.831 9.845 9.858 9.777 9.899 847,744 9.8312 -0.68%
2010-10-07 0 14.62 14.60 14.64 14.60 14.80 340,000 4,988,200 14.671 9.899 9.886 9.913 9.886 10.02 502,148 9.9337 -0.81%
2010-10-06 0 14.74 14.74 14.78 14.60 14.98 652,000 9,592,640 14.713 9.980 9.980 10.01 9.886 10.14 962,943 9.9618 0.14%
2010-10-05 0 14.72 14.68 14.70 14.46 14.84 712,000 10,452,896 14.681 9.967 9.940 9.953 9.791 10.05 1,051,557 9.9404 1.10%
2010-10-04 0 14.56 14.52 14.64 14.50 14.88 1,046,000 15,382,040 14.706 9.858 9.831 9.913 9.818 10.08 1,544,844 9.9570 0.41%
2010-09-30 0 14.50 14.50 14.56 14.40 14.96 1,342,000 19,657,840 14.648 9.818 9.818 9.858 9.750 10.13 1,982,009 9.9181 -3.07%
2010-09-29 0 14.96 14.96 14.98 14.60 15.18 1,324,000 19,827,840 14.976 10.13 10.13 10.14 9.886 10.28 1,955,424 10.140 1.63%
2010-09-28 0 14.72 14.70 14.74 14.66 14.92 544,000 8,018,200 14.739 9.967 9.953 9.980 9.926 10.10 803,437 9.9799 -1.21%
2010-09-27 0 14.90 14.86 14.92 14.82 15.12 1,146,974 17,145,437 14.948 10.09 10.06 10.10 10.03 10.24 1,693,973 10.121 0.54%
2010-09-24 0 14.82 14.80 14.90 14.32 14.88 881,000 12,898,260 14.640 10.03 10.02 10.09 9.696 10.08 1,301,155 9.9129 2.49%
2010-09-22 0 14.46 14.42 14.44 14.38 14.58 326,000 4,706,200 14.436 9.791 9.764 9.777 9.737 9.872 481,472 9.7746 -0.14%
2010-09-21 0 14.48 14.44 14.48 14.38 14.54 396,000 5,718,520 14.441 9.804 9.777 9.804 9.737 9.845 584,855 9.7777 0.70%
2010-09-20 0 14.38 14.36 14.40 14.30 14.58 816,000 11,750,600 14.400 9.737 9.723 9.750 9.682 9.872 1,205,156 9.7503 -0.55%
2010-09-17 0 14.46 14.46 14.52 14.34 14.58 872,000 12,632,000 14.486 9.791 9.791 9.831 9.709 9.872 1,287,863 9.8085 0.14%
2010-09-16 0 14.44 14.42 14.44 14.28 14.68 1,012,000 14,625,160 14.452 9.777 9.764 9.777 9.669 9.940 1,494,629 9.7851 -0.41%
2010-09-15 0 14.50 14.50 14.62 14.48 14.92 1,028,000 15,033,480 14.624 9.818 9.818 9.899 9.804 10.10 1,518,260 9.9018 -2.16%
2010-09-14 0 14.82 14.78 14.86 14.60 15.00 2,386,000 35,428,920 14.849 10.03 10.01 10.06 9.886 10.16 3,523,899 10.054 1.65%
2010-09-13 0 14.58 14.52 14.58 14.06 14.64 1,366,000 19,580,040 14.334 9.872 9.831 9.872 9.520 9.913 2,017,454 9.7053 2.10%
2010-09-10 0 14.28 14.28 14.32 14.12 14.60 1,240,000 17,714,040 14.286 9.669 9.669 9.696 9.561 9.886 1,831,364 9.6726 -2.19%
2010-09-09 0 14.60 14.58 14.64 14.34 14.70 1,392,000 20,273,440 14.564 9.886 9.872 9.913 9.709 9.953 2,055,854 9.8613 1.11%
2010-09-08 0 14.44 14.42 14.44 14.00 14.88 3,528,000 51,150,560 14.498 9.777 9.764 9.777 9.479 10.08 5,210,526 9.8168 1.12%
2010-09-07 0 14.28 14.24 14.28 13.22 14.34 6,004,734 84,321,276 14.042 9.669 9.642 9.669 8.951 9.709 8,868,431 9.5080 9.68%
2010-09-06 0 13.02 13.02 13.08 12.76 13.08 1,042,000 13,550,840 13.005 8.816 8.816 8.856 8.640 8.856 1,538,937 8.8053 2.20%
2010-09-03 0 12.74 12.72 12.74 12.66 12.76 230,000 2,924,920 12.717 8.626 8.613 8.626 8.572 8.640 339,689 8.6106 0.47%
2010-09-02 0 12.68 12.66 12.70 12.64 12.76 500,000 6,348,200 12.696 8.586 8.572 8.599 8.558 8.640 738,453 8.5966 1.60%
2010-09-01 0 12.48 12.48 12.58 12.20 12.58 196,636 2,442,148 12.420 8.450 8.450 8.518 8.261 8.518 290,413 8.4092 0.48%
2010-08-31 0 12.42 12.38 12.44 12.10 12.50 679,000 8,389,560 12.356 8.409 8.382 8.423 8.193 8.464 1,002,820 8.3660 -0.48%
2010-08-30 0 12.48 12.44 12.50 12.48 12.62 262,000 3,287,480 12.548 8.450 8.423 8.464 8.450 8.545 386,950 8.4959 0.48%
2010-08-27 0 12.42 12.40 12.46 12.38 12.80 670,000 8,427,400 12.578 8.409 8.396 8.437 8.382 8.667 989,527 8.5166 -2.36%
2010-08-26 0 12.72 12.70 12.76 12.48 12.78 350,000 4,416,200 12.618 8.613 8.599 8.640 8.450 8.653 516,917 8.5433 0.79%
2010-08-25 0 12.62 12.58 12.66 12.42 12.66 442,000 5,532,960 12.518 8.545 8.518 8.572 8.409 8.572 652,793 8.4758 -1.41%
2010-08-24 0 12.80 12.80 12.86 12.42 12.84 470,000 5,950,400 12.660 8.667 8.667 8.707 8.409 8.694 694,146 8.5723 1.91%
2010-08-23 0 12.56 12.56 12.60 12.52 12.88 420,000 5,348,880 12.735 8.504 8.504 8.531 8.477 8.721 620,301 8.6230 -1.26%
2010-08-20 0 12.72 12.72 12.78 12.56 12.74 400,000 5,062,240 12.656 8.613 8.613 8.653 8.504 8.626 590,763 8.5690 -1.40%
2010-08-19 0 12.90 12.90 12.94 12.80 13.00 552,000 7,118,040 12.895 8.734 8.734 8.762 8.667 8.802 815,252 8.7311 -1.98%
2010-08-18 0 13.16 12.88 13.00 12.70 13.26 2,174,000 28,136,800 12.942 8.911 8.721 8.802 8.599 8.978 3,210,795 8.7632 0.15%
2010-08-17 0 13.14 13.12 13.14 12.84 13.30 1,248,000 16,391,200 13.134 8.897 8.883 8.897 8.694 9.005 1,843,179 8.8929 2.66%
2010-08-16 0 12.80 12.74 12.80 12.36 12.82 945,000 12,016,200 12.716 8.667 8.626 8.667 8.369 8.680 1,395,677 8.6096 3.56%
2010-08-13 0 12.36 12.36 12.38 12.14 12.46 298,000 3,664,080 12.296 8.369 8.369 8.382 8.220 8.437 440,118 8.3252 1.15%
2010-08-12 0 12.22 12.22 12.26 12.00 12.36 402,000 4,891,680 12.168 8.274 8.274 8.301 8.125 8.369 593,716 8.2391 -1.45%
2010-08-11 0 12.40 12.40 12.46 12.26 12.62 316,000 3,913,800 12.385 8.396 8.396 8.437 8.301 8.545 466,702 8.3861 -0.96%
2010-08-10 0 12.52 12.52 12.54 12.30 12.88 866,000 10,861,440 12.542 8.477 8.477 8.491 8.328 8.721 1,279,001 8.4921 -2.03%
2010-08-09 0 12.78 12.72 12.78 12.46 12.82 802,000 10,219,120 12.742 8.653 8.613 8.653 8.437 8.680 1,184,479 8.6275 2.08%
2010-08-06 0 12.52 12.50 12.52 12.28 12.70 552,000 6,901,240 12.502 8.477 8.464 8.477 8.315 8.599 815,252 8.4652 0.00%
2010-08-05 0 12.52 12.46 12.54 12.34 12.60 326,888 4,090,980 12.515 8.477 8.437 8.491 8.355 8.531 482,783 8.4737 1.46%
2010-08-04 0 12.34 12.36 12.40 12.28 12.54 506,000 6,293,720 12.438 8.355 8.369 8.396 8.315 8.491 747,315 8.4218 -1.91%
2010-08-03 0 12.58 12.48 12.58 12.40 12.80 1,252,000 15,799,960 12.620 8.518 8.450 8.518 8.396 8.667 1,849,087 8.5447 1.45%
2010-08-02 0 12.40 12.40 12.42 12.22 12.44 734,000 9,069,880 12.357 8.396 8.396 8.409 8.274 8.423 1,084,049 8.3667 1.64%
2010-07-30 0 12.20 12.12 12.18 11.88 12.24 418,000 5,086,800 12.169 8.261 8.206 8.247 8.044 8.288 617,347 8.2398 0.99%
2010-07-29 0 12.08 12.06 12.18 11.80 12.22 332,400 4,028,280 12.119 8.179 8.166 8.247 7.990 8.274 490,924 8.2055 0.33%
2010-07-28 0 12.04 12.04 12.14 12.04 12.38 590,000 7,226,920 12.249 8.152 8.152 8.220 8.152 8.382 871,375 8.2937 -1.95%
2010-07-27 0 12.28 12.24 12.28 12.12 12.42 498,100 6,122,780 12.292 8.315 8.288 8.315 8.206 8.409 735,647 8.3230 1.66%
2010-07-26 0 12.08 12.06 12.08 12.06 12.54 756,000 9,270,880 12.263 8.179 8.166 8.179 8.166 8.491 1,116,541 8.3032 0.33%
2010-07-23 0 12.04 12.04 12.08 11.80 12.20 1,460,000 17,592,240 12.049 8.152 8.152 8.179 7.990 8.261 2,156,284 8.1586 2.73%
2010-07-22 0 11.72 11.72 11.76 11.42 11.78 304,000 3,538,160 11.639 7.936 7.936 7.963 7.732 7.976 448,980 7.8804 0.34%
2010-07-21 0 11.68 11.66 11.70 11.34 11.72 1,232,000 14,275,480 11.587 7.908 7.895 7.922 7.678 7.936 1,819,549 7.8456 3.18%
2010-07-20 0 11.32 11.30 11.32 11.14 11.38 356,000 4,009,840 11.264 7.665 7.651 7.665 7.543 7.705 525,779 7.6265 2.17%
2010-07-19 0 11.08 11.02 11.10 10.90 11.10 278,000 3,068,960 11.039 7.502 7.462 7.516 7.380 7.516 410,580 7.4747 -0.18%
2010-07-16 0 11.10 11.10 11.14 10.90 11.20 74,000 821,942 11.107 7.516 7.516 7.543 7.380 7.583 109,291 7.5207 -0.89%
2010-07-15 0 11.20 11.12 11.28 11.10 11.50 210,000 2,362,760 11.251 7.583 7.529 7.638 7.516 7.787 310,150 7.6181 -1.58%
2010-07-14 0 11.38 11.38 11.44 11.38 11.58 190,000 2,176,280 11.454 7.705 7.705 7.746 7.705 7.841 280,612 7.7555 0.00%
2010-07-13 0 11.38 11.30 11.40 11.30 11.60 272,000 3,094,360 11.376 7.705 7.651 7.719 7.651 7.854 401,719 7.7028 -1.04%
2010-07-12 0 11.50 11.34 11.50 11.44 11.62 726,000 8,386,880 11.552 7.787 7.678 7.787 7.746 7.868 1,072,234 7.8219 0.88%
2010-07-09 0 11.40 11.30 11.40 11.10 11.42 612,000 6,910,000 11.291 7.719 7.651 7.719 7.516 7.732 903,867 7.6449 2.70%
2010-07-08 0 11.10 11.08 11.10 10.98 11.16 591,800 6,559,492 11.084 7.516 7.502 7.516 7.434 7.556 874,033 7.5049 2.97%
2010-07-07 0 10.78 10.70 10.80 10.60 10.78 376,000 4,024,760 10.704 7.299 7.245 7.313 7.177 7.299 555,317 7.2477 -0.19%
2010-07-06 0 10.80 10.76 10.80 10.60 10.82 1,500,000 16,017,320 10.678 7.313 7.285 7.313 7.177 7.326 2,215,360 7.2301 0.00%
2010-07-05 0 10.80 10.80 10.86 10.72 10.98 195,254 2,110,799 10.811 7.313 7.313 7.353 7.258 7.434 288,372 7.3197 0.37%
2010-07-02 0 10.76 10.74 10.80 10.68 11.00 488,000 5,279,360 10.818 7.285 7.272 7.313 7.231 7.448 720,730 7.3250 -2.54%
2010-06-30 0 11.04 11.02 11.22 11.00 11.30 377,584 4,194,583 11.109 7.475 7.462 7.597 7.448 7.651 557,656 7.5218 -0.72%
2010-06-29 0 11.12 11.06 11.14 11.04 11.34 434,000 4,850,080 11.175 7.529 7.489 7.543 7.475 7.678 640,977 7.5667 -1.94%
2010-06-28 0 11.34 11.34 11.40 11.22 11.50 354,000 4,033,400 11.394 7.678 7.678 7.719 7.597 7.787 522,825 7.7146 0.71%
2010-06-25 0 11.26 11.28 11.32 11.26 11.42 388,000 4,387,320 11.308 7.624 7.638 7.665 7.624 7.732 573,040 7.6562 -2.76%
2010-06-24 0 11.58 11.56 11.60 11.28 11.60 354,000 4,072,000 11.503 7.841 7.827 7.854 7.638 7.854 522,825 7.7885 0.87%
2010-06-23 0 11.48 11.42 11.48 11.30 11.48 348,000 3,940,240 11.323 7.773 7.732 7.773 7.651 7.773 513,963 7.6664 0.17%
2010-06-22 0 11.46 11.46 11.52 11.44 11.72 440,000 5,090,840 11.570 7.759 7.759 7.800 7.746 7.936 649,839 7.8340 -2.39%
2010-06-21 0 11.74 11.74 11.78 11.30 11.80 654,054 7,602,731 11.624 7.949 7.949 7.976 7.651 7.990 965,977 7.8705 4.82%
2010-06-18 0 11.20 11.20 11.30 11.12 11.50 765,922 8,623,921 11.260 7.583 7.583 7.651 7.529 7.787 1,131,195 7.6237 0.00%
2010-06-17 0 11.20 11.18 11.20 11.18 11.40 462,000 5,194,840 11.244 7.583 7.570 7.583 7.570 7.719 682,331 7.6134 -0.88%
2010-06-15 0 11.30 11.26 11.30 11.18 11.42 273,655 3,100,340 11.329 7.651 7.624 7.651 7.570 7.732 404,163 7.6710 0.18%
2010-06-14 0 11.28 11.28 11.30 11.12 11.38 166,828 1,879,354 11.265 7.638 7.638 7.651 7.529 7.705 246,389 7.6276 1.99%
2010-06-11 0 11.06 11.06 11.12 11.04 11.20 156,828 1,739,514 11.092 7.489 7.489 7.529 7.475 7.583 231,620 7.5102 1.10%
2010-06-10 0 10.94 11.00 11.10 10.90 11.20 300,000 3,298,120 10.994 7.407 7.448 7.516 7.380 7.583 443,072 7.4438 -0.18%
2010-06-09 0 10.96 10.94 11.08 10.94 11.20 408,000 4,512,480 11.060 7.421 7.407 7.502 7.407 7.583 602,578 7.4886 -0.36%
2010-06-08 0 11.00 10.94 11.04 10.90 11.18 264,000 2,918,120 11.053 7.448 7.407 7.475 7.380 7.570 389,903 7.4842 0.92%
2010-06-07 0 10.90 10.88 11.00 10.84 11.10 300,000 3,278,720 10.929 7.380 7.367 7.448 7.340 7.516 443,072 7.4000 -2.68%
2010-06-04 0 11.20 11.20 11.22 11.14 11.34 304,000 3,410,440 11.219 7.583 7.583 7.597 7.543 7.678 448,980 7.5960 0.54%
2010-06-03 0 11.14 11.14 11.24 11.10 11.30 288,000 3,230,400 11.217 7.543 7.543 7.611 7.516 7.651 425,349 7.5947 0.36%
2010-06-02 0 11.10 11.10 11.16 11.00 11.30 306,000 3,389,120 11.076 7.516 7.516 7.556 7.448 7.651 451,933 7.4992 0.18%
2010-06-01 0 11.08 11.06 11.20 11.02 11.54 368,000 4,107,960 11.163 7.502 7.489 7.583 7.462 7.814 543,502 7.5583 -2.64%
2010-05-31 0 11.38 11.42 11.50 11.30 11.60 268,000 3,075,040 11.474 7.705 7.732 7.787 7.651 7.854 395,811 7.7690 -1.73%
2010-05-28 0 11.58 11.52 11.58 11.40 11.74 1,094,000 12,626,597 11.542 7.841 7.800 7.841 7.719 7.949 1,615,736 7.8148 3.95%
2010-05-27 0 11.14 11.14 11.20 10.50 11.20 830,000 9,130,520 11.001 7.543 7.543 7.583 7.109 7.583 1,225,832 7.4484 4.90%
2010-05-26 0 10.62 10.62 10.64 10.56 11.00 808,300 8,654,530 10.707 7.191 7.191 7.204 7.150 7.448 1,193,784 7.2497 -1.30%
2010-05-25 0 10.76 10.76 10.80 10.70 11.18 868,000 9,521,640 10.970 7.285 7.285 7.313 7.245 7.570 1,281,955 7.4274 -5.28%
2010-05-24 0 11.36 11.30 11.40 11.00 11.52 794,000 8,977,694 11.307 7.692 7.651 7.719 7.448 7.800 1,172,664 7.6558 0.00%
2010-05-20 0 11.36 11.24 11.30 10.80 11.72 1,540,000 17,243,920 11.197 7.692 7.611 7.651 7.313 7.936 2,274,436 7.5816 -3.24%
2010-05-19 0 11.74 11.72 11.74 11.70 12.32 676,000 8,062,160 11.926 7.949 7.936 7.949 7.922 8.342 998,389 8.0752 -4.71%
2010-05-18 0 12.32 12.32 12.42 12.00 12.50 308,000 3,746,600 12.164 8.342 8.342 8.409 8.125 8.464 454,887 8.2363 0.00%
2010-05-17 0 12.32 12.32 12.36 12.24 12.50 464,000 5,721,360 12.331 8.342 8.342 8.369 8.288 8.464 685,285 8.3489 -3.14%
2010-05-14 0 12.72 12.70 12.82 12.70 13.02 214,000 2,746,920 12.836 8.613 8.599 8.680 8.599 8.816 316,058 8.6912 -2.15%
2010-05-13 0 13.00 12.94 13.00 12.72 13.06 412,000 5,314,800 12.900 8.802 8.762 8.802 8.613 8.843 608,486 8.7345 3.50%
2010-05-12 0 12.56 12.52 12.58 12.40 12.68 558,000 6,985,960 12.520 8.504 8.477 8.518 8.396 8.586 824,114 8.4769 -0.95%
2010-05-11 0 12.68 12.60 12.68 12.56 13.02 510,000 6,523,840 12.792 8.586 8.531 8.586 8.504 8.816 753,222 8.6612 -1.71%
2010-05-10 0 12.90 12.84 12.86 12.40 13.00 1,160,000 14,775,448 12.737 8.734 8.694 8.707 8.396 8.802 1,713,212 8.6244 3.04%
2010-05-07 0 12.52 12.50 12.60 12.00 12.60 850,000 10,532,640 12.391 8.477 8.464 8.531 8.125 8.531 1,255,371 8.3901 -0.63%
2010-05-06 0 12.60 12.60 12.70 12.44 13.20 1,389,510 17,669,180 12.716 8.531 8.531 8.599 8.423 8.938 2,052,176 8.6100 -4.40%
2010-05-05 0 13.18 13.16 13.24 13.10 13.50 832,000 11,037,080 13.266 8.924 8.911 8.965 8.870 9.141 1,228,786 8.9821 -2.95%
2010-05-04 0 13.58 13.56 13.58 13.60 13.82 596,000 8,150,280 13.675 9.195 9.181 9.195 9.208 9.357 880,236 9.2592 -0.88%
2010-05-03 0 13.70 13.66 13.70 13.66 13.90 232,000 3,189,120 13.746 9.276 9.249 9.276 9.249 9.412 342,642 9.3074 -2.42%
2010-04-30 0 14.04 13.88 14.08 13.70 14.10 1,068,000 14,815,360 13.872 9.506 9.398 9.533 9.276 9.547 1,577,336 9.3926 1.01%
2010-04-29 0 13.90 13.90 13.92 13.56 13.90 1,333,000 18,337,400 13.756 9.412 9.412 9.425 9.181 9.412 1,968,716 9.3144 2.21%
2010-04-28 0 13.60 13.58 13.64 13.44 13.76 701,659 9,529,597 13.582 9.208 9.195 9.236 9.100 9.317 1,036,285 9.1959 -0.87%
2010-04-27 0 13.72 13.70 13.72 13.70 14.16 776,000 10,715,840 13.809 9.290 9.276 9.290 9.276 9.588 1,146,080 9.3500 -1.29%
2010-04-26 0 13.90 13.90 13.94 13.84 14.40 1,552,000 21,980,360 14.163 9.412 9.412 9.439 9.371 9.750 2,292,159 9.5894 -1.84%
2010-04-23 0 14.16 14.16 14.18 14.12 14.60 1,936,020 27,715,005 14.315 9.588 9.588 9.601 9.561 9.886 2,859,321 9.6929 0.57%
2010-04-22 0 14.08 14.02 14.10 13.84 14.24 984,000 13,778,120 14.002 9.533 9.493 9.547 9.371 9.642 1,453,276 9.4807 -0.00%
2010-04-21 0 14.40 14.38 14.44 13.84 14.50 2,492,000 35,486,000 14.240 9.533 9.520 9.560 9.163 9.600 3,764,084 9.4275 3.15%
2010-04-20 0 13.96 13.92 13.96 13.70 14.00 888,000 12,315,280 13.869 9.242 9.216 9.242 9.070 9.269 1,341,295 9.1816 1.90%
2010-04-19 0 13.70 13.68 13.70 13.58 14.08 1,168,000 16,074,200 13.762 9.070 9.057 9.070 8.991 9.322 1,764,226 9.1112 -2.97%
2010-04-16 0 14.12 14.10 14.14 14.06 14.20 1,304,000 18,409,320 14.118 9.348 9.335 9.361 9.308 9.401 1,969,649 9.3465 -1.40%
2010-04-15 0 14.32 14.30 14.34 14.16 14.60 1,060,000 15,160,200 14.302 9.481 9.467 9.494 9.375 9.666 1,601,095 9.4686 0.14%
2010-04-14 0 14.30 14.34 14.36 13.88 14.46 3,166,020 45,192,045 14.274 9.467 9.494 9.507 9.189 9.573 4,782,169 9.4501 3.47%
2010-04-13 0 13.82 13.80 13.84 13.74 14.00 726,000 10,063,720 13.862 9.149 9.136 9.163 9.097 9.269 1,096,599 9.1772 -0.43%
2010-04-12 0 13.88 13.78 13.88 13.78 14.10 1,140,000 15,855,160 13.908 9.189 9.123 9.189 9.123 9.335 1,721,932 9.2078 0.87%
2010-04-09 0 13.76 13.74 13.78 13.64 13.88 828,000 11,366,880 13.728 9.110 9.097 9.123 9.030 9.189 1,250,667 9.0887 0.44%
2010-04-08 0 13.70 13.68 13.72 13.58 14.00 1,354,000 18,518,280 13.677 9.070 9.057 9.083 8.991 9.269 2,045,172 9.0546 -2.00%
2010-04-07 0 13.98 13.98 14.00 13.84 14.20 804,000 11,266,400 14.013 9.255 9.255 9.269 9.163 9.401 1,214,416 9.2772 0.29%
2010-04-01 0 13.94 13.94 13.98 13.42 14.02 1,064,000 14,730,120 13.844 9.229 9.229 9.255 8.885 9.282 1,607,137 9.1654 3.87%
2010-03-31 0 13.42 13.40 13.42 13.38 13.76 1,160,000 15,705,134 13.539 8.885 8.871 8.885 8.858 9.110 1,752,142 8.9634 -3.03%
2010-03-30 0 13.84 13.84 13.88 13.78 14.00 490,000 6,793,160 13.864 9.163 9.163 9.189 9.123 9.269 740,129 9.1783 0.14%
2010-03-29 0 13.82 13.80 13.88 13.72 14.22 592,700 8,230,460 13.886 9.149 9.136 9.189 9.083 9.414 895,254 9.1934 -1.29%
2010-03-26 0 14.00 13.92 14.10 13.70 14.10 498,000 6,939,880 13.936 9.269 9.216 9.335 9.070 9.335 752,213 9.2260 1.01%
2010-03-25 0 13.86 13.86 13.96 13.70 13.96 704,000 9,724,200 13.813 9.176 9.176 9.242 9.070 9.242 1,063,369 9.1447 -1.70%
2010-03-24 0 14.10 14.10 14.18 14.00 14.36 1,100,000 15,541,280 14.128 9.335 9.335 9.388 9.269 9.507 1,661,514 9.3537 -0.42%
2010-03-23 0 14.16 14.08 14.16 14.00 14.48 1,618,000 22,997,480 14.214 9.375 9.322 9.375 9.269 9.586 2,443,936 9.4100 2.02%
2010-03-22 0 13.88 13.88 13.90 13.76 14.00 1,148,000 15,914,360 13.863 9.189 9.189 9.202 9.110 9.269 1,734,016 9.1777 -2.12%
2010-03-19 0 14.18 14.16 14.18 13.24 14.20 3,032,000 42,088,200 13.881 9.388 9.375 9.388 8.766 9.401 4,579,736 9.1901 7.42%
2010-03-18 0 13.20 13.18 13.20 13.06 13.42 328,000 4,332,400 13.209 8.739 8.726 8.739 8.646 8.885 495,433 8.7447 0.15%
2010-03-17 0 13.18 13.18 13.20 12.76 13.20 860,000 11,273,560 13.109 8.726 8.726 8.739 8.448 8.739 1,299,002 8.6786 1.85%
2010-03-16 0 12.94 12.90 12.96 12.90 13.12 392,000 5,091,200 12.988 8.567 8.540 8.580 8.540 8.686 592,103 8.5985 -1.52%
2010-03-15 0 13.14 13.06 13.16 13.02 13.20 407,200 5,331,680 13.094 8.699 8.646 8.713 8.620 8.739 615,062 8.6685 -0.30%
2010-03-12 0 13.18 13.10 13.20 12.98 13.28 410,000 5,370,480 13.099 8.726 8.673 8.739 8.593 8.792 619,292 8.6720 -0.15%
2010-03-11 0 13.20 13.12 13.20 13.00 13.30 310,000 4,064,000 13.110 8.739 8.686 8.739 8.607 8.805 468,245 8.6792 0.30%
2010-03-10 0 13.16 13.16 13.26 13.16 13.36 286,000 3,782,760 13.226 8.713 8.713 8.779 8.713 8.845 431,994 8.7565 -0.75%
2010-03-09 0 13.26 13.22 13.26 13.20 13.36 344,000 4,556,920 13.247 8.779 8.752 8.779 8.739 8.845 519,601 8.7700 -1.04%
2010-03-08 0 13.40 13.36 13.42 13.22 13.50 1,004,000 13,479,600 13.426 8.871 8.845 8.885 8.752 8.938 1,516,509 8.8886 1.82%
2010-03-05 0 13.16 13.14 13.16 12.82 13.18 786,000 10,195,840 12.972 8.713 8.699 8.713 8.487 8.726 1,187,227 8.5879 3.62%
2010-03-04 0 12.70 12.70 12.72 12.70 13.10 292,000 3,760,920 12.880 8.408 8.408 8.421 8.408 8.673 441,056 8.5271 -1.55%
2010-03-03 0 12.90 12.86 12.90 12.74 12.96 278,000 3,582,320 12.886 8.540 8.514 8.540 8.434 8.580 419,910 8.5312 0.78%
2010-03-02 0 12.80 12.78 12.94 12.80 13.00 466,500 6,025,730 12.917 8.474 8.461 8.567 8.474 8.607 704,633 8.5516 -1.54%
2010-03-01 0 13.00 13.00 13.02 12.80 13.02 720,000 9,329,600 12.958 8.607 8.607 8.620 8.474 8.620 1,087,536 8.5787 2.04%
2010-02-26 0 12.74 12.74 12.76 12.70 12.80 204,000 2,601,920 12.755 8.434 8.434 8.448 8.408 8.474 308,135 8.4441 0.31%
2010-02-25 0 12.70 12.68 12.70 12.68 12.86 410,000 5,224,680 12.743 8.408 8.395 8.408 8.395 8.514 619,292 8.4365 0.00%
2010-02-24 0 12.70 12.70 12.78 12.56 12.86 700,300 8,933,178 12.756 8.408 8.408 8.461 8.315 8.514 1,057,780 8.4452 1.11%
2010-02-23 0 12.56 12.56 12.58 12.30 12.64 528,000 6,607,080 12.513 8.315 8.315 8.329 8.143 8.368 797,527 8.2845 2.11%
2010-02-22 0 12.30 12.32 12.36 12.22 12.60 256,000 3,158,880 12.339 8.143 8.156 8.183 8.090 8.342 386,680 8.1692 1.49%
2010-02-19 0 12.12 12.14 12.16 12.10 12.40 425,000 5,176,160 12.179 8.024 8.037 8.050 8.011 8.209 641,949 8.0632 -2.26%
2010-02-18 0 12.40 12.40 12.50 12.40 12.64 154,000 1,930,920 12.538 8.209 8.209 8.276 8.209 8.368 232,612 8.3010 -2.21%
2010-02-17 0 12.68 12.62 12.72 12.56 12.98 258,000 3,264,400 12.653 8.395 8.355 8.421 8.315 8.593 389,701 8.3767 0.32%
2010-02-12 0 12.64 12.64 12.70 12.56 12.80 380,360 4,827,441 12.692 8.368 8.368 8.408 8.315 8.474 574,521 8.4025 0.32%
2010-02-11 0 12.60 12.60 12.62 12.44 12.60 346,000 4,335,600 12.531 8.342 8.342 8.355 8.236 8.342 522,622 8.2959 1.12%
2010-02-10 0 12.46 12.42 12.48 12.26 12.46 318,000 3,927,760 12.351 8.249 8.223 8.262 8.117 8.249 480,329 8.1772 1.80%
2010-02-09 0 12.24 12.24 12.28 12.10 12.28 762,000 9,286,560 12.187 8.103 8.103 8.130 8.011 8.130 1,150,976 8.0684 -0.33%
2010-02-08 0 12.28 12.28 12.30 12.06 12.50 504,000 6,178,760 12.259 8.130 8.130 8.143 7.984 8.276 761,275 8.1163 -0.81%
2010-02-05 0 12.38 12.32 12.38 11.90 12.50 550,000 6,785,880 12.338 8.196 8.156 8.196 7.878 8.276 830,757 8.1683 -3.28%
2010-02-04 0 12.80 12.78 12.90 12.70 13.06 1,130,000 14,602,800 12.923 8.474 8.461 8.540 8.408 8.646 1,706,828 8.5555 -0.78%
2010-02-03 0 12.90 12.90 12.92 12.48 12.96 668,000 8,528,360 12.767 8.540 8.540 8.554 8.262 8.580 1,008,992 8.4524 3.70%
2010-02-02 0 12.44 12.40 12.44 12.30 12.72 692,000 8,645,200 12.493 8.236 8.209 8.236 8.143 8.421 1,045,243 8.2710 2.13%
2010-02-01 0 12.18 12.20 12.22 12.00 12.32 1,076,000 13,031,400 12.111 8.064 8.077 8.090 7.945 8.156 1,625,263 8.0180 -1.14%
2010-01-29 0 12.32 12.38 12.42 12.14 12.50 720,000 8,860,920 12.307 8.156 8.196 8.223 8.037 8.276 1,087,536 8.1477 -1.75%
2010-01-28 0 12.54 12.54 12.56 12.50 12.86 1,538,000 19,536,960 12.703 8.302 8.302 8.315 8.276 8.514 2,323,098 8.4099 -1.10%
2010-01-27 0 12.68 12.68 12.76 12.66 13.10 808,000 10,394,480 12.864 8.395 8.395 8.448 8.382 8.673 1,220,457 8.5169 -2.01%
2010-01-26 0 12.94 12.90 12.94 12.84 13.40 1,088,000 14,181,600 13.035 8.567 8.540 8.567 8.501 8.871 1,643,388 8.6295 -3.14%
2010-01-25 0 13.36 13.36 13.40 13.20 13.74 688,000 9,238,800 13.428 8.845 8.845 8.871 8.739 9.097 1,039,201 8.8903 -2.91%
2010-01-22 0 13.76 13.56 13.88 13.18 13.88 1,012,500 13,593,410 13.426 9.110 8.977 9.189 8.726 9.189 1,529,348 8.8884 -1.01%
2010-01-21 0 13.90 13.88 13.90 13.90 14.38 1,008,000 14,149,120 14.037 9.202 9.189 9.202 9.202 9.520 1,522,551 9.2930 -3.20%
2010-01-20 0 14.36 14.32 14.40 14.20 14.80 571,000 8,248,920 14.446 9.507 9.481 9.533 9.401 9.798 862,477 9.5642 -2.31%
2010-01-19 0 14.70 14.64 14.70 14.24 14.76 748,000 10,880,520 14.546 9.732 9.692 9.732 9.428 9.772 1,129,829 9.6302 2.08%
2010-01-18 0 14.40 14.38 14.40 14.26 14.80 784,000 11,423,280 14.571 9.533 9.520 9.533 9.441 9.798 1,184,206 9.6464 -0.55%
2010-01-15 0 14.48 14.46 14.60 14.40 15.06 1,208,000 17,778,120 14.717 9.586 9.573 9.666 9.533 9.970 1,824,644 9.7433 -2.56%
2010-01-14 0 14.86 14.86 14.92 14.62 15.20 2,038,000 30,343,440 14.889 9.838 9.838 9.878 9.679 10.06 3,078,332 9.8571 1.92%
2010-01-13 0 14.58 14.56 14.58 14.50 14.74 1,873,000 27,330,160 14.592 9.653 9.639 9.653 9.600 9.759 2,829,105 9.6604 -3.44%
2010-01-12 0 15.10 15.06 15.12 14.96 15.32 4,328,000 65,611,520 15.160 9.997 9.970 10.01 9.904 10.14 6,537,302 10.036 -1.69%
2010-01-11 0 15.36 15.38 15.40 14.10 15.40 7,166,000 105,867,860 14.774 10.17 10.18 10.20 9.335 10.20 10,824,007 9.7808 9.87%
2010-01-08 0 13.98 13.96 14.00 13.80 14.20 739,000 10,353,020 14.009 9.255 9.242 9.269 9.136 9.401 1,116,235 9.2749 -0.71%
2010-01-07 0 14.08 14.08 14.20 13.90 14.22 1,690,000 23,849,400 14.112 9.322 9.322 9.401 9.202 9.414 2,552,689 9.3429 1.15%
2010-01-06 0 13.92 13.90 13.94 13.76 14.18 1,912,000 26,802,320 14.018 9.216 9.202 9.229 9.110 9.388 2,888,013 9.2805 1.46%
2010-01-05 0 13.72 13.74 13.76 13.20 13.78 1,810,000 24,512,680 13.543 9.083 9.097 9.110 8.739 9.123 2,733,945 8.9660 3.94%
2010-01-04 0 13.20 13.14 13.20 13.02 13.44 402,000 5,274,840 13.121 8.739 8.699 8.739 8.620 8.898 607,208 8.6870 -0.15%
2009-12-31 0 13.22 13.28 13.30 13.00 13.30 250,000 3,287,000 13.148 8.752 8.792 8.805 8.607 8.805 377,617 8.7046 0.61%
2009-12-30 0 13.14 13.14 13.16 13.00 13.38 180,000 2,351,880 13.066 8.699 8.699 8.713 8.607 8.858 271,884 8.6503 -0.45%
2009-12-29 0 13.20 13.10 13.30 13.08 13.50 410,000 5,416,960 13.212 8.739 8.673 8.805 8.660 8.938 619,292 8.7470 -0.30%
2009-12-28 0 13.24 13.24 13.28 13.16 13.40 402,000 5,348,600 13.305 8.766 8.766 8.792 8.713 8.871 607,208 8.8085 0.76%
2009-12-24 0 13.14 13.14 13.16 13.00 13.24 160,000 2,094,480 13.091 8.699 8.699 8.713 8.607 8.766 241,675 8.6665 1.08%
2009-12-23 0 13.00 12.94 13.04 12.90 13.10 246,000 3,190,640 12.970 8.607 8.567 8.633 8.540 8.673 371,575 8.5868 0.00%
2009-12-22 0 13.00 12.90 13.00 12.88 13.18 348,000 4,524,280 13.001 8.607 8.540 8.607 8.527 8.726 525,643 8.6071 0.31%
2009-12-21 0 12.96 12.80 12.98 12.60 12.98 482,000 6,181,080 12.824 8.580 8.474 8.593 8.342 8.593 728,045 8.4900 1.41%
2009-12-18 0 12.78 12.72 12.78 12.40 12.92 763,000 9,664,280 12.666 8.461 8.421 8.461 8.209 8.554 1,152,486 8.3856 -1.24%
2009-12-17 0 12.94 12.92 12.94 12.90 13.60 922,000 12,073,400 13.095 8.567 8.554 8.567 8.540 9.004 1,392,651 8.6694 -2.12%
2009-12-16 0 13.22 13.40 13.50 13.18 13.40 968,000 12,824,120 13.248 8.752 8.871 8.938 8.726 8.871 1,462,132 8.7708 -2.79%
2009-12-15 0 13.60 13.58 13.60 13.38 13.60 364,000 4,892,200 13.440 9.004 8.991 9.004 8.858 9.004 549,810 8.8980 0.00%
2009-12-14 0 13.60 13.56 13.62 13.18 13.70 514,000 6,902,560 13.429 9.004 8.977 9.017 8.726 9.070 776,380 8.8907 1.80%
2009-12-11 0 13.36 13.30 13.38 13.20 13.58 904,000 12,127,240 13.415 8.845 8.805 8.858 8.739 8.991 1,365,462 8.8814 -0.74%
2009-12-10 0 13.46 13.46 13.50 13.32 13.90 850,000 11,553,520 13.592 8.911 8.911 8.938 8.818 9.202 1,283,897 8.9988 -1.32%
2009-12-09 0 13.64 13.64 13.70 13.60 13.92 942,000 12,931,520 13.728 9.030 9.030 9.070 9.004 9.216 1,422,860 9.0884 -1.87%
2009-12-08 0 13.90 13.88 13.96 13.88 14.18 821,500 11,500,390 13.999 9.202 9.189 9.242 9.189 9.388 1,240,849 9.2682 -1.28%
2009-12-07 0 14.08 14.00 14.10 13.76 14.34 1,146,000 16,073,520 14.026 9.322 9.269 9.335 9.110 9.494 1,730,995 9.2857 -1.26%
2009-12-04 0 14.26 14.26 14.30 14.00 14.46 2,078,000 29,721,120 14.303 9.441 9.441 9.467 9.269 9.573 3,138,751 9.4691 0.99%
2009-12-03 0 14.12 14.12 14.14 13.92 14.22 2,288,000 32,115,320 14.036 9.348 9.348 9.361 9.216 9.414 3,455,949 9.2928 1.58%
2009-12-02 0 13.90 13.90 13.94 13.90 14.28 1,492,000 20,997,720 14.074 9.202 9.202 9.229 9.202 9.454 2,253,617 9.3173 0.43%
2009-12-01 0 13.84 13.80 13.84 13.28 13.88 916,000 12,432,840 13.573 9.163 9.136 9.163 8.792 9.189 1,383,588 8.9859 2.67%
2009-11-30 0 13.48 13.38 13.50 13.30 13.50 1,348,000 18,090,240 13.420 8.924 8.858 8.938 8.805 8.938 2,036,110 8.8847 3.22%
2009-11-27 0 13.06 13.00 13.06 12.98 13.70 2,242,000 29,717,520 13.255 8.646 8.607 8.646 8.593 9.070 3,386,467 8.7754 -5.50%
2009-11-26 0 13.82 13.80 13.88 13.76 14.10 1,658,000 22,977,520 13.859 9.149 9.136 9.189 9.110 9.335 2,504,354 9.1750 -1.99%
2009-11-25 0 14.10 14.06 14.08 13.86 14.14 770,000 10,761,560 13.976 9.335 9.308 9.322 9.176 9.361 1,163,060 9.2528 0.86%
2009-11-24 0 13.98 14.00 14.02 13.88 14.34 1,720,700 24,164,608 14.043 9.255 9.269 9.282 9.189 9.494 2,599,061 9.2974 -1.27%
2009-11-23 0 14.16 14.16 14.20 14.10 14.38 1,272,000 18,036,000 14.179 9.375 9.375 9.401 9.335 9.520 1,921,314 9.3873 -0.84%
2009-11-20 0 14.28 14.28 14.32 14.28 14.44 722,000 10,359,040 14.348 9.454 9.454 9.481 9.454 9.560 1,090,557 9.4989 -1.79%
2009-11-19 0 14.54 14.50 14.54 14.40 14.68 1,388,000 20,196,080 14.550 9.626 9.600 9.626 9.533 9.719 2,096,528 9.6331 0.97%
2009-11-18 0 14.40 14.36 14.44 14.26 14.72 1,918,500 27,778,100 14.479 9.533 9.507 9.560 9.441 9.745 2,897,831 9.5858 0.14%
2009-11-17 0 14.38 14.34 14.38 14.28 14.74 1,690,000 24,356,320 14.412 9.520 9.494 9.520 9.454 9.759 2,552,689 9.5414 -1.10%
2009-11-16 0 14.54 14.54 14.56 14.16 14.60 2,044,000 29,396,560 14.382 9.626 9.626 9.639 9.375 9.666 3,087,395 9.5215 3.12%
2009-11-13 0 14.10 14.14 14.16 14.02 14.46 2,498,000 35,382,800 14.164 9.335 9.361 9.375 9.282 9.573 3,773,147 9.3775 -0.84%
2009-11-12 0 14.22 14.20 14.28 14.20 14.60 1,918,000 27,524,440 14.351 9.414 9.401 9.454 9.401 9.666 2,897,076 9.5008 -1.11%
2009-11-11 0 14.38 14.38 14.40 14.24 14.60 2,220,000 31,880,760 14.361 9.520 9.520 9.533 9.428 9.666 3,353,237 9.5075 0.98%
2009-11-10 0 14.24 14.22 14.28 14.16 14.90 2,128,000 30,741,880 14.446 9.428 9.414 9.454 9.375 9.864 3,214,274 9.5642 -2.73%
2009-11-09 0 14.64 14.64 14.66 14.56 15.08 1,884,000 27,862,760 14.789 9.692 9.692 9.706 9.639 9.984 2,845,720 9.7911 -0.14%
2009-11-06 0 14.66 14.64 14.66 14.12 14.80 2,720,200 39,604,624 14.559 9.706 9.692 9.706 9.348 9.798 4,108,773 9.6390 5.01%
2009-11-05 0 13.96 13.96 14.04 13.84 14.28 1,132,000 15,851,440 14.003 9.242 9.242 9.295 9.163 9.454 1,709,849 9.2707 -0.29%
2009-11-04 0 14.00 14.00 14.08 13.94 14.14 1,492,000 20,908,880 14.014 9.269 9.269 9.322 9.229 9.361 2,253,617 9.2779 -0.99%
2009-11-03 0 14.14 14.06 14.14 14.02 14.36 822,000 11,641,360 14.162 9.361 9.308 9.361 9.282 9.507 1,241,604 9.3761 -0.84%
2009-11-02 0 14.26 14.26 14.28 13.80 14.40 668,000 9,465,840 14.170 9.441 9.441 9.454 9.136 9.533 1,008,992 9.3815 -1.93%
2009-10-30 0 14.54 14.52 14.58 14.50 14.90 556,000 8,158,720 14.674 9.626 9.613 9.653 9.600 9.864 839,820 9.7148 1.82%
2009-10-29 0 14.28 14.24 14.28 14.16 14.50 800,000 11,418,880 14.274 9.454 9.428 9.454 9.375 9.600 1,208,374 9.4498 -2.46%
2009-10-28 0 14.64 14.64 14.70 14.60 15.08 952,000 14,083,960 14.794 9.692 9.692 9.732 9.666 9.984 1,437,965 9.7944 -1.35%
2009-10-27 0 14.84 14.84 14.86 14.80 15.08 860,000 12,818,040 14.905 9.825 9.825 9.838 9.798 9.984 1,299,002 9.8676 -2.11%
2009-10-23 0 15.16 15.14 15.16 15.08 15.50 914,000 13,893,640 15.201 10.04 10.02 10.04 9.984 10.26 1,380,567 10.064 0.40%
2009-10-22 0 15.10 15.10 15.14 14.82 15.20 752,000 11,287,680 15.010 9.997 9.997 10.02 9.812 10.06 1,135,871 9.9375 -0.53%
2009-10-21 0 15.18 15.20 15.26 15.00 15.44 1,132,000 17,178,480 15.175 10.05 10.06 10.10 9.931 10.22 1,709,849 10.047 -0.13%
2009-10-20 0 15.20 15.22 15.24 15.00 15.46 2,482,000 37,765,240 15.216 10.06 10.08 10.09 9.931 10.24 3,748,979 10.073 2.70%
2009-10-19 0 14.80 14.76 14.80 14.08 14.80 696,000 10,146,440 14.578 9.798 9.772 9.798 9.322 9.798 1,051,285 9.6515 3.35%
2009-10-16 0 14.32 14.32 14.36 14.22 14.98 1,015,000 14,611,380 14.395 9.481 9.481 9.507 9.414 9.917 1,533,124 9.5305 -2.59%
2009-10-15 0 14.70 14.68 14.78 14.70 15.02 801,222 11,901,621 14.854 9.732 9.719 9.785 9.732 9.944 1,210,219 9.8343 -0.68%
2009-10-14 0 14.80 14.70 14.80 14.50 14.82 684,000 10,079,840 14.737 9.798 9.732 9.798 9.600 9.812 1,033,159 9.7563 2.07%
2009-10-13 0 14.50 14.48 14.58 14.22 14.68 695,779 10,145,404 14.581 9.600 9.586 9.653 9.414 9.719 1,050,951 9.6535 0.42%
2009-10-12 0 14.44 14.42 14.46 14.40 14.96 580,000 8,484,800 14.629 9.560 9.547 9.573 9.533 9.904 876,071 9.6851 -2.70%
2009-10-09 0 14.84 14.82 14.86 14.74 15.04 874,000 12,988,320 14.861 9.825 9.812 9.838 9.759 9.957 1,320,148 9.8385 -0.80%
2009-10-08 0 14.96 14.92 14.96 14.62 15.20 730,000 10,821,800 14.824 9.904 9.878 9.904 9.679 10.06 1,102,641 9.8144 0.00%
2009-10-07 0 14.96 14.92 14.96 14.60 15.00 1,014,000 15,104,320 14.896 9.904 9.878 9.904 9.666 9.931 1,531,614 9.8617 3.17%
2009-10-06 0 14.50 14.46 14.50 13.94 14.50 650,000 9,297,080 14.303 9.600 9.573 9.600 9.229 9.600 981,804 9.4694 4.32%
2009-10-05 0 13.90 13.90 13.92 13.60 13.90 462,000 6,379,880 13.809 9.202 9.202 9.216 9.004 9.202 697,836 9.1424 0.72%
2009-10-02 0 13.80 13.80 13.86 13.80 14.18 861,000 11,956,980 13.887 9.136 9.136 9.176 9.136 9.388 1,300,512 9.1941 -3.63%
2009-09-30 0 14.32 14.32 14.38 14.30 14.72 837,000 12,077,780 14.430 9.481 9.481 9.520 9.467 9.745 1,264,261 9.5532 -1.10%
2009-09-29 0 14.48 14.48 14.52 14.40 14.98 1,198,000 17,482,880 14.593 9.586 9.586 9.613 9.533 9.917 1,809,540 9.6615 -1.36%
2009-09-28 0 14.68 14.66 14.78 14.62 15.16 664,000 9,786,480 14.739 9.719 9.706 9.785 9.679 10.04 1,002,950 9.7577 -3.42%
2009-09-25 0 15.20 15.20 15.22 14.52 15.28 1,101,000 16,535,440 15.019 10.06 10.06 10.08 9.613 10.12 1,663,024 9.9430 2.43%
2009-09-24 0 14.84 14.84 14.86 14.68 15.30 2,115,000 31,453,940 14.872 9.825 9.825 9.838 9.719 10.13 3,194,638 9.8459 -2.88%
2009-09-23 0 15.28 15.26 15.28 15.16 15.50 804,500 12,290,220 15.277 10.12 10.10 10.12 10.04 10.26 1,215,171 10.114 -0.52%
2009-09-22 0 15.36 15.36 15.42 15.20 15.62 734,000 11,278,040 15.365 10.17 10.17 10.21 10.06 10.34 1,108,683 10.172 0.52%
2009-09-21 0 15.28 15.28 15.38 15.20 15.66 1,542,500 23,681,850 15.353 10.12 10.12 10.18 10.06 10.37 2,329,895 10.164 -2.43%
2009-09-18 0 15.66 15.52 15.66 15.46 15.90 1,406,150 22,037,284 15.672 10.37 10.27 10.37 10.24 10.53 2,123,943 10.376 -1.51%
2009-09-17 0 15.90 15.88 15.90 15.84 16.14 3,455,657 55,266,904 15.993 10.53 10.51 10.53 10.49 10.69 5,219,656 10.588 1.53%
2009-09-16 0 15.66 15.64 15.68 15.50 15.96 2,368,000 37,143,280 15.686 10.37 10.35 10.38 10.26 10.57 3,576,786 10.385 1.03%
2009-09-15 0 15.50 15.40 15.60 15.42 16.00 1,190,000 18,565,800 15.602 10.26 10.20 10.33 10.21 10.59 1,797,456 10.329 -1.40%
2009-09-14 0 15.72 15.72 15.88 15.66 16.14 1,308,000 20,780,960 15.888 10.41 10.41 10.51 10.37 10.69 1,975,691 10.518 -2.12%
2009-09-11 0 16.06 16.02 16.04 15.98 16.48 1,348,000 21,899,200 16.246 10.63 10.61 10.62 10.58 10.91 2,036,110 10.755 -0.25%
2009-09-10 0 16.10 16.04 16.14 15.90 17.00 2,168,000 35,729,040 16.480 10.66 10.62 10.69 10.53 11.25 3,274,693 10.911 -3.36%
2009-09-09 0 16.66 16.60 16.66 16.54 17.00 1,368,000 22,849,600 16.703 11.03 10.99 11.03 10.95 11.25 2,066,319 11.058 -1.77%
2009-09-08 0 16.96 16.94 16.96 16.50 17.50 2,302,000 39,410,120 17.120 11.23 11.22 11.23 10.92 11.59 3,477,095 11.334 2.17%
2009-09-07 0 16.60 16.50 16.60 16.38 16.82 1,590,000 26,524,920 16.682 10.99 10.92 10.99 10.84 11.14 2,401,643 11.044 2.22%
2009-09-04 0 16.24 16.18 16.24 15.72 16.28 1,178,000 18,871,240 16.020 10.75 10.71 10.75 10.41 10.78 1,779,330 10.606 1.75%
2009-09-03 0 15.96 15.96 16.00 15.36 16.20 1,252,000 19,853,800 15.858 10.57 10.57 10.59 10.17 10.73 1,891,105 10.499 4.72%
2009-09-02 0 15.24 15.22 15.24 15.20 15.60 738,000 11,342,960 15.370 10.09 10.08 10.09 10.06 10.33 1,114,725 10.176 -2.68%
2009-09-01 0 15.66 15.66 15.68 15.28 15.70 716,000 11,124,040 15.536 10.37 10.37 10.38 10.12 10.39 1,081,494 10.286 1.95%
2009-08-31 0 15.36 15.36 15.38 15.20 15.90 1,071,000 16,487,040 15.394 10.17 10.17 10.18 10.06 10.53 1,617,710 10.192 -3.64%
2009-08-28 0 15.94 15.90 15.94 15.80 16.30 602,000 9,598,920 15.945 10.55 10.53 10.55 10.46 10.79 909,301 10.556 -1.36%
2009-08-27 0 16.16 16.14 16.16 16.04 16.50 1,212,000 19,678,880 16.237 10.70 10.69 10.70 10.62 10.92 1,830,686 10.749 -2.65%
2009-08-26 0 16.60 16.58 16.60 16.58 16.84 1,019,000 17,017,880 16.701 10.99 10.98 10.99 10.98 11.15 1,539,166 11.057 -0.48%
2009-08-25 0 16.68 16.68 16.76 16.32 16.88 1,102,000 18,272,960 16.582 11.04 11.04 11.10 10.80 11.18 1,664,535 10.978 -1.30%
2009-08-24 0 16.90 16.90 16.94 16.72 17.10 1,552,000 26,268,720 16.926 11.19 11.19 11.22 11.07 11.32 2,344,245 11.206 1.81%
2009-08-21 0 16.60 16.52 16.60 16.36 16.98 1,902,000 31,648,720 16.640 10.99 10.94 10.99 10.83 11.24 2,872,908 11.016 -2.12%
2009-08-20 0 16.96 16.82 16.96 16.12 17.12 2,076,000 34,651,080 16.691 11.23 11.14 11.23 10.67 11.33 3,135,730 11.050 5.34%
2009-08-19 0 16.10 16.10 16.12 15.88 16.94 1,804,000 29,381,600 16.287 10.66 10.66 10.67 10.51 11.22 2,724,883 10.783 -3.59%
2009-08-18 0 16.70 16.66 16.72 15.40 16.80 2,814,000 45,531,680 16.180 11.06 11.03 11.07 10.20 11.12 4,250,454 10.712 6.37%
2009-08-17 0 15.70 15.68 15.70 15.64 16.38 2,600,000 41,472,840 15.951 10.39 10.38 10.39 10.35 10.84 3,927,214 10.560 -6.21%
2009-08-14 0 16.74 16.74 16.90 16.32 17.40 2,423,000 40,535,520 16.729 11.08 11.08 11.19 10.80 11.52 3,659,862 11.076 -2.67%
2009-08-13 0 17.20 17.16 17.24 17.06 17.60 1,622,000 28,003,400 17.265 11.39 11.36 11.41 11.29 11.65 2,449,978 11.430 1.65%
2009-08-12 0 16.92 16.88 16.92 16.86 17.80 2,642,000 45,331,000 17.158 11.20 11.18 11.20 11.16 11.78 3,990,654 11.359 -5.37%
2009-08-11 0 17.88 17.86 17.92 17.24 18.12 1,682,500 29,914,640 17.780 11.84 11.82 11.86 11.41 12.00 2,541,361 11.771 0.90%
2009-08-10 0 17.72 17.70 17.72 17.02 18.22 4,146,000 73,503,120 17.729 11.73 11.72 11.73 11.27 12.06 6,262,396 11.737 0.45%
2009-08-07 0 17.64 17.60 17.62 17.40 19.22 5,208,000 94,587,024 18.162 11.68 11.65 11.67 11.52 12.72 7,866,513 12.024 -6.96%
2009-08-06 0 18.96 18.94 18.96 18.12 19.92 8,210,000 157,081,452 19.133 12.55 12.54 12.55 12.00 13.19 12,400,935 12.667 2.71%
2009-08-05 0 18.46 18.44 18.50 17.36 18.78 12,063,916 221,094,636 18.327 12.22 12.21 12.25 11.49 12.43 18,222,148 12.133 7.45%
2009-08-04 0 17.18 17.16 17.18 16.60 17.94 9,067,000 157,680,560 17.391 11.37 11.36 11.37 10.99 11.88 13,695,405 11.513 0.47%
2009-08-03 0 17.10 17.12 17.16 15.84 17.26 7,686,000 128,625,460 16.735 11.32 11.33 11.36 10.49 11.43 11,609,450 11.079 7.95%
2009-07-31 0 15.84 15.84 15.86 15.12 15.90 3,532,200 55,247,240 15.641 10.49 10.49 10.50 10.01 10.53 5,335,272 10.355 6.31%
2009-07-30 0 14.90 14.90 15.00 14.50 15.38 2,360,000 35,236,360 14.931 9.864 9.864 9.931 9.600 10.18 3,564,702 9.8848 -0.93%
2009-07-29 0 15.04 15.02 15.16 14.52 16.16 3,205,200 49,020,776 15.294 9.957 9.944 10.04 9.613 10.70 4,841,349 10.125 -5.88%
2009-07-28 0 15.98 15.98 16.00 15.26 16.10 5,286,700 83,528,222 15.800 10.58 10.58 10.59 10.10 10.66 7,985,386 10.460 4.44%
2009-07-27 0 15.30 15.28 15.30 14.66 15.60 6,988,500 107,236,380 15.345 10.13 10.12 10.13 9.706 10.33 10,555,899 10.159 3.52%
2009-07-24 0 14.78 14.76 14.80 14.60 15.06 1,952,000 29,028,760 14.871 9.785 9.772 9.798 9.666 9.970 2,948,432 9.8455 1.93%
2009-07-23 0 14.50 14.48 14.50 14.36 14.94 2,710,000 39,553,080 14.595 9.600 9.586 9.600 9.507 9.891 4,093,366 9.6627 -1.09%
2009-07-22 0 14.66 14.64 14.66 14.60 15.26 2,552,000 38,121,560 14.938 9.706 9.692 9.706 9.666 10.10 3,854,712 9.8896 -0.27%
2009-07-21 0 14.70 14.68 14.70 14.40 14.90 2,502,000 36,842,760 14.725 9.732 9.719 9.732 9.533 9.864 3,779,189 9.7489 2.37%
2009-07-20 0 14.36 14.34 14.38 13.88 14.40 1,554,000 22,249,880 14.318 9.507 9.494 9.520 9.189 9.533 2,347,266 9.4791 3.46%
2009-07-17 0 13.88 13.88 13.92 13.50 13.96 1,839,000 25,347,900 13.784 9.189 9.189 9.216 8.938 9.242 2,777,749 9.1253 -1.28%
2009-07-16 0 14.06 14.02 14.06 13.98 14.96 2,400,000 34,667,960 14.445 9.308 9.282 9.308 9.255 9.904 3,625,121 9.5633 -1.40%
2009-07-15 0 14.26 14.26 14.30 13.10 14.30 2,553,000 35,252,500 13.808 9.441 9.441 9.467 8.673 9.467 3,856,222 9.1417 9.69%
2009-07-14 0 13.00 13.02 13.10 12.96 13.30 1,462,000 19,133,280 13.087 8.607 8.620 8.673 8.580 8.805 2,208,303 8.6642 0.46%
2009-07-13 0 12.94 12.94 12.98 12.68 13.18 1,114,000 14,435,720 12.958 8.567 8.567 8.593 8.395 8.726 1,682,660 8.5791 -0.31%
2009-07-10 0 12.98 12.90 13.00 12.90 13.50 1,351,000 17,820,520 13.191 8.593 8.540 8.607 8.540 8.938 2,040,641 8.7328 -2.70%
2009-07-09 0 13.34 13.34 13.38 12.90 13.46 436,000 5,777,400 13.251 8.832 8.832 8.858 8.540 8.911 658,564 8.7727 1.68%
2009-07-08 0 13.12 13.10 13.18 12.84 13.60 1,840,000 24,112,400 13.105 8.686 8.673 8.726 8.501 9.004 2,779,259 8.6758 -4.09%
2009-07-07 0 13.68 13.70 13.72 13.56 13.94 438,000 6,038,840 13.787 9.057 9.070 9.083 8.977 9.229 661,585 9.1278 -0.87%
2009-07-06 0 13.80 13.80 13.96 13.60 14.10 405,000 5,606,800 13.844 9.136 9.136 9.242 9.004 9.335 611,739 9.1653 -1.43%
2009-07-03 0 14.00 14.00 14.10 13.50 14.30 698,000 9,760,720 13.984 9.269 9.269 9.335 8.938 9.467 1,054,306 9.2580 0.43%
2009-07-02 0 13.94 13.94 14.06 13.92 14.40 876,000 12,379,040 14.131 9.229 9.229 9.308 9.216 9.533 1,323,169 9.3556 0.14%
2009-06-30 0 13.92 13.90 13.92 13.88 14.70 1,630,800 23,026,920 14.120 9.216 9.202 9.216 9.189 9.732 2,463,270 9.3481 -2.66%
2009-06-29 0 14.30 14.30 14.40 14.26 14.80 930,000 13,426,560 14.437 9.467 9.467 9.533 9.441 9.798 1,404,734 9.5581 -1.38%
2009-06-26 0 14.50 14.50 14.66 14.20 14.86 1,734,000 25,226,560 14.548 9.600 9.600 9.706 9.401 9.838 2,619,150 9.6316 1.83%
2009-06-25 0 14.24 14.22 14.24 14.02 14.50 1,046,000 14,887,480 14.233 9.428 9.414 9.428 9.282 9.600 1,579,949 9.4228 0.71%
2009-06-24 0 14.14 14.14 14.18 13.62 14.30 1,876,000 25,992,440 13.855 9.361 9.361 9.388 9.017 9.467 2,833,636 9.1728 1.87%
2009-06-23 0 13.88 13.86 13.90 13.70 14.00 1,626,000 22,553,240 13.870 9.189 9.176 9.202 9.070 9.269 2,456,019 9.1828 -4.80%
2009-06-22 0 14.58 14.58 14.64 14.40 14.88 852,000 12,496,840 14.668 9.653 9.653 9.692 9.533 9.851 1,286,918 9.7107 1.25%
2009-06-19 0 14.40 14.38 14.42 14.30 14.76 888,050 12,841,075 14.460 9.533 9.520 9.547 9.467 9.772 1,341,370 9.5731 -0.83%
2009-06-18 0 14.52 14.50 14.52 14.32 15.20 1,312,000 19,177,640 14.617 9.613 9.600 9.613 9.481 10.06 1,981,733 9.6772 -2.29%
2009-06-17 0 14.86 14.80 14.86 14.42 15.08 1,746,000 25,779,280 14.765 9.838 9.798 9.838 9.547 9.984 2,637,276 9.7750 0.13%
2009-06-16 0 14.84 14.80 14.86 14.50 15.00 2,665,000 39,153,720 14.692 9.825 9.798 9.838 9.600 9.931 4,025,395 9.7267 -3.01%
2009-06-15 0 15.30 15.22 15.30 15.08 16.20 2,544,000 39,198,960 15.408 10.13 10.08 10.13 9.984 10.73 3,842,628 10.201 -4.02%
2009-06-12 0 15.94 15.92 15.94 15.82 16.90 3,447,000 56,125,660 16.282 10.55 10.54 10.55 10.47 11.19 5,206,580 10.780 -2.45%
2009-06-11 0 16.34 16.34 16.40 15.12 16.72 6,200,900 99,858,030 16.104 10.82 10.82 10.86 10.01 11.07 9,366,255 10.661 6.38%
2009-06-10 0 15.36 15.34 15.36 15.02 15.58 4,391,766 67,320,825 15.329 10.17 10.16 10.17 9.944 10.31 6,633,618 10.148 2.54%
2009-06-09 0 14.98 14.98 15.00 14.40 15.50 4,372,000 65,026,480 14.873 9.917 9.917 9.931 9.533 10.26 6,603,762 9.8469 0.27%
2009-06-08 0 14.94 14.94 15.00 14.52 15.58 4,353,000 65,586,400 15.067 9.891 9.891 9.931 9.613 10.31 6,575,063 9.9750 -0.53%
2009-06-05 0 15.02 15.00 15.04 15.02 15.88 5,946,000 90,979,560 15.301 9.944 9.931 9.957 9.944 10.51 8,981,237 10.130 0.13%
2009-06-04 0 15.00 15.00 15.02 14.10 15.30 7,648,100 112,263,000 14.679 9.931 9.931 9.944 9.335 10.13 11,552,203 9.7179 5.78%
2009-06-03 0 14.18 14.14 14.18 13.44 14.38 7,168,000 100,084,320 13.963 9.388 9.361 9.388 8.898 9.520 10,827,028 9.2439 7.59%
2009-06-02 0 13.18 13.12 13.18 13.00 14.10 5,622,000 76,565,480 13.619 8.726 8.686 8.726 8.607 9.335 8,491,846 9.0164 -5.32%
2009-06-01 0 13.92 13.90 13.96 13.42 14.20 8,070,000 111,653,040 13.836 9.216 9.202 9.242 8.885 9.401 12,189,469 9.1598 6.91%
2009-05-29 0 13.02 13.04 13.16 11.82 13.10 8,509,800 107,026,120 12.577 8.620 8.633 8.713 7.825 8.673 12,853,773 8.3264 10.90%
2009-05-27 0 11.74 11.78 11.80 11.54 11.82 3,048,000 35,699,420 11.712 7.772 7.799 7.812 7.640 7.825 4,603,904 7.7542 2.44%
2009-05-26 0 11.46 11.44 11.46 11.44 11.88 1,516,000 17,638,160 11.635 7.587 7.574 7.587 7.574 7.865 2,289,868 7.7027 -0.87%
2009-05-25 0 11.56 11.54 11.58 11.22 11.76 2,336,000 26,779,040 11.464 7.653 7.640 7.667 7.428 7.786 3,528,451 7.5895 0.00%
2009-05-22 0 11.56 11.56 11.58 11.42 12.08 2,214,900 25,866,212 11.678 7.653 7.653 7.667 7.561 7.998 3,345,534 7.7316 -4.30%
2009-05-21 0 12.08 12.08 12.10 11.82 12.28 2,088,000 25,312,440 12.123 7.998 7.998 8.011 7.825 8.130 3,153,855 8.0259 0.83%
2009-05-20 0 11.98 11.96 12.04 11.90 12.30 2,180,000 26,435,840 12.127 7.931 7.918 7.971 7.878 8.143 3,292,818 8.0283 -1.32%
2009-05-19 0 12.14 12.10 12.14 12.00 12.40 3,715,010 45,139,161 12.150 8.037 8.011 8.037 7.945 8.209 5,611,400 8.0442 2.71%
2009-05-18 0 11.82 11.82 11.84 11.28 11.88 2,210,000 25,593,080 11.581 7.825 7.825 7.839 7.468 7.865 3,338,132 7.6669 1.03%
2009-05-15 0 11.70 11.62 11.72 11.40 11.76 2,524,000 29,298,120 11.608 7.746 7.693 7.759 7.547 7.786 3,812,419 7.6849 2.81%
2009-05-14 0 11.38 11.40 11.42 11.18 11.48 2,202,000 24,869,760 11.294 7.534 7.547 7.561 7.402 7.600 3,326,049 7.4773 -3.23%
2009-05-13 0 11.76 11.72 11.76 11.60 12.00 3,228,000 38,273,360 11.857 7.786 7.759 7.786 7.680 7.945 4,875,788 7.8497 2.44%
2009-05-12 0 11.48 11.48 11.54 11.06 11.92 3,210,000 36,992,000 11.524 7.600 7.600 7.640 7.322 7.892 4,848,599 7.6294 -0.35%
2009-05-11 0 11.52 11.52 11.58 11.48 12.28 9,514,000 113,683,540 11.949 7.627 7.627 7.667 7.600 8.130 14,370,584 7.9109 2.13%
2009-05-08 0 11.28 11.28 11.30 10.90 11.46 2,427,000 27,183,440 11.200 7.468 7.468 7.481 7.216 7.587 3,665,904 7.4152 0.18%
2009-05-07 0 11.26 11.24 11.28 10.84 11.90 5,562,000 63,128,400 11.350 7.455 7.441 7.468 7.177 7.878 8,401,218 7.5142 -0.71%
2009-05-06 0 11.34 11.34 11.36 10.56 11.44 4,398,000 49,255,520 11.200 7.508 7.508 7.521 6.991 7.574 6,643,034 7.4146 4.23%
2009-05-05 0 10.88 10.86 10.88 10.70 11.48 3,562,000 39,564,960 11.108 7.203 7.190 7.203 7.084 7.600 5,380,284 7.3537 -0.18%
2009-05-04 0 10.90 10.88 10.92 10.10 10.90 4,314,000 45,585,080 10.567 7.216 7.203 7.230 6.687 7.216 6,516,155 6.9957 9.11%
2009-04-30 0 9.990 9.980 9.990 9.750 10.28 3,240,000 32,371,460 9.9912 6.614 6.607 6.614 6.455 6.806 4,893,913 6.6146 2.04%
2009-04-29 0 9.790 9.770 9.800 9.200 9.920 2,503,000 24,248,940 9.6880 6.481 6.468 6.488 6.091 6.568 3,780,699 6.4139 6.99%
2009-04-28 0 9.150 9.140 9.200 9.000 9.910 3,931,000 37,186,400 9.4598 6.058 6.051 6.091 5.958 6.561 5,937,646 6.2628 -6.15%
2009-04-27 0 9.750 9.740 9.750 9.740 10.90 4,904,000 48,888,440 9.9691 6.455 6.448 6.455 6.448 7.216 7,407,331 6.6000 -10.71%
2009-04-24 0 10.92 10.90 10.98 10.80 11.22 2,774,000 30,574,800 11.022 7.230 7.216 7.269 7.150 7.428 4,190,036 7.2970 -2.67%
2009-04-23 0 11.22 11.20 11.24 10.92 11.50 3,170,000 35,551,640 11.215 7.428 7.415 7.441 7.230 7.614 4,788,181 7.4249 -0.71%
2009-04-22 0 11.30 11.26 11.30 11.20 12.40 4,027,920 47,073,260 11.687 7.481 7.455 7.481 7.415 8.209 6,084,041 7.7372 -6.15%
2009-04-21 0 12.04 12.02 12.04 11.86 12.16 2,844,000 34,134,120 12.002 7.971 7.958 7.971 7.852 8.050 4,295,768 7.9460 -2.90%
2009-04-20 0 12.40 12.36 12.40 11.62 12.50 3,673,000 44,740,520 12.181 8.209 8.183 8.209 7.693 8.276 5,547,946 8.0643 6.90%
2009-04-17 0 11.60 11.60 11.64 11.52 12.78 4,584,000 55,324,600 12.069 7.680 7.680 7.706 7.627 8.461 6,923,981 7.9903 -7.35%
2009-04-16 0 12.52 12.50 12.52 12.02 12.80 9,608,800 119,244,144 12.410 8.289 8.276 8.289 7.958 8.474 14,513,776 8.2159 6.93%
2009-04-15 0 12.22 12.22 12.24 10.90 12.32 5,842,000 67,484,040 11.552 7.752 7.752 7.765 6.915 7.815 9,209,280 7.3278 9.89%
2009-04-14 0 11.12 11.10 11.18 10.64 11.26 6,744,000 74,464,580 11.042 7.054 7.041 7.092 6.750 7.143 10,631,186 7.0044 1.28%
2009-04-09 0 10.98 10.92 10.98 10.62 10.98 2,288,000 24,762,000 10.823 6.965 6.927 6.965 6.737 6.965 3,606,784 6.8654 5.17%
2009-04-08 0 10.44 10.44 10.50 10.30 11.16 2,939,000 31,143,820 10.597 6.623 6.623 6.661 6.534 7.079 4,633,015 6.7221 -2.25%
2009-04-07 0 10.68 10.66 10.70 10.50 10.80 1,400,000 14,907,080 10.648 6.775 6.762 6.788 6.661 6.851 2,206,948 6.7546 -1.66%
2009-04-06 0 10.86 10.86 10.90 10.76 11.50 3,692,000 41,032,440 11.114 6.889 6.889 6.915 6.826 7.295 5,820,038 7.0502 0.37%
2009-04-03 0 10.82 10.78 10.82 10.54 11.00 3,338,000 36,223,560 10.852 6.864 6.838 6.864 6.686 6.978 5,261,996 6.8840 -0.37%
2009-04-02 0 10.86 10.84 10.86 10.32 10.98 7,316,060 78,662,757 10.752 6.889 6.876 6.889 6.547 6.965 11,532,976 6.8207 5.85%
2009-04-01 0 10.26 10.20 10.28 10.08 10.38 2,066,160 21,184,960 10.253 6.509 6.470 6.521 6.394 6.585 3,257,078 6.5043 -0.19%
2009-03-31 0 10.28 10.24 10.28 9.990 10.40 2,916,000 29,683,480 10.180 6.521 6.496 6.521 6.337 6.597 4,596,758 6.4575 -0.39%
2009-03-30 0 10.32 10.38 10.40 9.900 10.72 8,959,000 92,611,280 10.337 6.547 6.585 6.597 6.280 6.800 14,122,893 6.5575 3.30%
2009-03-27 0 9.990 9.990 10.00 9.620 10.00 4,091,000 40,269,950 9.8435 6.337 6.337 6.344 6.103 6.344 6,449,019 6.2444 4.06%
2009-03-26 0 9.600 9.590 9.620 9.410 9.900 2,476,000 23,950,460 9.6730 6.090 6.084 6.103 5.969 6.280 3,903,146 6.1362 2.13%
2009-03-25 0 9.400 9.360 9.400 9.100 9.640 2,241,770 21,015,997 9.3747 5.963 5.938 5.963 5.773 6.115 3,533,908 5.9470 -2.08%
2009-03-24 0 9.600 9.590 9.600 9.320 10.40 5,006,000 49,490,460 9.8862 6.090 6.084 6.090 5.912 6.597 7,891,417 6.2714 -2.04%
2009-03-23 0 9.800 9.790 9.800 8.900 9.800 4,732,000 44,696,680 9.4456 6.217 6.210 6.217 5.646 6.217 7,459,486 5.9919 12.64%
2009-03-20 0 8.700 8.700 8.780 8.610 9.200 1,724,000 15,222,200 8.8296 5.519 5.519 5.570 5.462 5.836 2,717,699 5.6011 -5.43%
2009-03-19 0 9.200 9.190 9.200 8.460 9.280 3,284,000 29,088,480 8.8576 5.836 5.830 5.836 5.367 5.887 5,176,870 5.6189 8.75%
2009-03-18 0 8.460 8.420 8.460 8.400 8.600 844,000 7,171,940 8.4976 5.367 5.341 5.367 5.329 5.455 1,330,475 5.3905 0.95%
2009-03-17 0 8.380 8.380 8.400 8.380 8.650 1,302,000 11,093,600 8.5204 5.316 5.316 5.329 5.316 5.487 2,052,462 5.4050 -1.41%
2009-03-16 0 8.500 8.540 8.550 8.250 8.550 1,460,000 12,269,000 8.4034 5.392 5.417 5.424 5.233 5.424 2,301,532 5.3308 3.79%
2009-03-13 0 8.190 8.190 8.200 8.160 8.350 1,248,000 10,316,280 8.2663 5.195 5.195 5.202 5.176 5.297 1,967,337 5.2438 0.86%
2009-03-12 0 8.120 8.110 8.130 8.000 8.250 760,000 6,174,240 8.1240 5.151 5.145 5.157 5.075 5.233 1,198,058 5.1535 0.50%
2009-03-11 0 8.080 8.060 8.100 8.010 8.630 1,660,000 13,746,000 8.2807 5.126 5.113 5.138 5.081 5.475 2,616,810 5.2530 -3.23%
2009-03-10 0 8.350 8.310 8.340 8.000 8.390 742,000 6,120,900 8.2492 5.297 5.272 5.291 5.075 5.322 1,169,683 5.2330 5.70%
2009-03-09 0 7.900 7.900 7.930 7.800 8.200 784,000 6,224,660 7.9396 5.011 5.011 5.030 4.948 5.202 1,235,891 5.0366 -3.66%
2009-03-06 0 8.200 8.200 8.220 8.000 8.260 528,000 4,303,940 8.1514 5.202 5.202 5.214 5.075 5.240 832,335 5.1709 -2.26%
2009-03-05 0 8.390 8.370 8.390 8.350 8.790 1,184,000 10,127,940 8.5540 5.322 5.310 5.322 5.297 5.576 1,866,448 5.4263 -1.53%
2009-03-04 0 8.520 8.520 8.530 8.060 8.540 2,384,000 19,905,980 8.3498 5.405 5.405 5.411 5.113 5.417 3,758,118 5.2968 5.97%
2009-03-03 0 8.040 7.960 8.040 7.440 8.100 1,204,000 9,558,880 7.9393 5.100 5.050 5.100 4.720 5.138 1,897,976 5.0364 -0.86%
2009-03-02 0 8.110 8.030 8.110 7.890 8.300 862,000 6,920,040 8.0279 5.145 5.094 5.145 5.005 5.265 1,358,850 5.0926 -3.80%
2009-02-27 0 8.430 8.410 8.430 8.300 8.600 580,039 4,886,534 8.4245 5.348 5.335 5.348 5.265 5.455 914,369 5.3442 0.72%
2009-02-26 0 8.370 8.370 8.380 8.300 8.900 726,000 6,193,540 8.5310 5.310 5.310 5.316 5.265 5.646 1,144,460 5.4118 -4.99%
2009-02-25 0 8.810 8.800 8.860 8.810 9.100 606,000 5,413,620 8.9334 5.589 5.582 5.620 5.589 5.773 955,293 5.6670 -1.12%
2009-02-24 0 8.910 8.840 8.910 8.780 9.000 584,000 5,151,100 8.8204 5.652 5.608 5.652 5.570 5.709 920,613 5.5953 -2.62%
2009-02-23 0 9.150 9.120 9.180 8.700 9.200 810,000 7,266,080 8.9705 5.804 5.785 5.823 5.519 5.836 1,276,877 5.6905 2.81%
2009-02-20 0 8.900 8.900 8.920 8.820 9.100 884,000 7,898,380 8.9348 5.646 5.646 5.658 5.595 5.773 1,393,530 5.6679 -3.58%
2009-02-19 0 9.230 9.210 9.240 9.020 9.400 684,000 6,366,100 9.3072 5.855 5.842 5.861 5.722 5.963 1,078,252 5.9041 -0.43%
2009-02-18 0 9.270 9.240 9.270 8.800 9.290 1,696,000 15,234,620 8.9827 5.881 5.861 5.881 5.582 5.893 2,673,560 5.6983 1.87%
2009-02-17 0 9.100 9.090 9.100 9.060 9.400 1,366,000 12,515,600 9.1622 5.773 5.766 5.773 5.747 5.963 2,153,351 5.8122 -3.70%
2009-02-16 0 9.450 9.400 9.450 9.240 9.880 2,626,000 24,889,180 9.4780 5.995 5.963 5.995 5.861 6.267 4,139,605 6.0125 -4.93%
2009-02-13 0 9.940 9.930 9.940 9.800 10.40 3,040,000 30,743,320 10.113 6.306 6.299 6.306 6.217 6.597 4,792,231 6.4152 -2.55%
2009-02-12 0 10.20 10.16 10.20 9.830 10.48 5,862,000 59,329,770 10.121 6.470 6.445 6.470 6.236 6.648 9,240,808 6.4204 10.51%
2009-02-11 0 9.230 9.230 9.330 9.050 9.340 1,000,000 9,240,360 9.2404 5.855 5.855 5.919 5.741 5.925 1,576,392 5.8617 -3.85%
2009-02-10 0 9.600 9.570 9.600 9.230 9.900 998,000 9,640,020 9.6593 6.090 6.071 6.090 5.855 6.280 1,573,239 6.1275 -1.74%
2009-02-09 0 9.770 9.770 9.780 9.500 10.00 2,418,000 23,661,440 9.7855 6.198 6.198 6.204 6.026 6.344 3,811,715 6.2076 1.88%
2009-02-06 0 9.590 9.580 9.590 9.050 9.620 2,506,000 23,501,960 9.3783 6.084 6.077 6.084 5.741 6.103 3,950,438 5.9492 5.97%
2009-02-05 0 9.050 9.030 9.050 8.900 9.460 2,264,000 20,865,480 9.2162 5.741 5.728 5.741 5.646 6.001 3,568,951 5.8464 -4.03%
2009-02-04 0 9.430 9.400 9.430 9.250 9.800 3,026,630 28,327,311 9.3594 5.982 5.963 5.982 5.868 6.217 4,771,154 5.9372 1.84%
2009-02-03 0 9.260 9.240 9.260 8.800 9.700 4,584,000 42,436,900 9.2576 5.874 5.861 5.874 5.582 6.153 7,226,180 5.8727 7.80%
2009-02-02 0 8.590 8.540 8.590 8.390 8.750 1,238,000 10,530,620 8.5062 5.449 5.417 5.449 5.322 5.551 1,951,573 5.3960 -0.81%
2009-01-30 0 8.660 8.660 8.690 8.020 8.750 1,415,000 11,753,840 8.3066 5.494 5.494 5.513 5.088 5.551 2,230,594 5.2694 4.72%
2009-01-29 0 8.270 8.240 8.270 7.900 8.500 1,582,000 13,016,100 8.2276 5.246 5.227 5.246 5.011 5.392 2,493,852 5.2193 8.67%
2009-01-23 0 7.610 7.600 7.610 7.380 8.000 3,438,000 26,145,500 7.6049 4.827 4.821 4.827 4.682 5.075 5,419,635 4.8242 -7.20%
2009-01-22 0 8.200 8.180 8.200 8.200 9.200 1,840,000 15,780,800 8.5765 5.202 5.189 5.202 5.202 5.836 2,900,561 5.4406 -8.69%
2009-01-21 0 8.980 8.880 8.980 8.750 9.260 1,077,000 9,682,740 8.9905 5.697 5.633 5.697 5.551 5.874 1,697,774 5.7032 -2.29%
2009-01-20 0 9.190 9.190 9.290 9.040 9.480 788,000 7,268,240 9.2237 5.830 5.830 5.893 5.735 6.014 1,242,197 5.8511 -3.06%
2009-01-19 0 9.480 9.460 9.500 9.300 9.960 2,054,000 19,713,160 9.5974 6.014 6.001 6.026 5.900 6.318 3,237,909 6.0882 -0.42%
2009-01-16 0 9.520 9.510 9.520 9.230 9.600 1,611,000 15,267,130 9.4768 6.039 6.033 6.039 5.855 6.090 2,539,567 6.0117 5.08%
2009-01-15 0 9.060 9.060 9.070 8.690 9.390 2,214,000 19,731,850 8.9123 5.747 5.747 5.754 5.513 5.957 3,490,131 5.6536 -3.92%
2009-01-14 0 9.430 9.430 9.540 9.320 9.900 1,306,000 12,592,000 9.6417 5.982 5.982 6.052 5.912 6.280 2,058,768 6.1163 0.43%
2009-01-13 0 9.390 9.350 9.400 9.200 10.18 1,838,000 17,749,720 9.6571 5.957 5.931 5.963 5.836 6.458 2,897,408 6.1261 -7.76%
2009-01-12 0 10.18 10.12 10.18 9.600 10.20 3,195,000 31,956,740 10.002 6.458 6.420 6.458 6.090 6.470 5,036,572 6.3449 2.62%
2009-01-09 0 9.920 9.900 9.950 9.510 10.34 3,944,000 39,308,260 9.9666 6.293 6.280 6.312 6.033 6.559 6,217,289 6.3224 1.33%
2009-01-08 0 9.790 9.780 9.790 9.600 10.78 5,455,000 55,252,520 10.129 6.210 6.204 6.210 6.090 6.838 8,599,217 6.4253 -10.35%
2009-01-07 0 10.92 10.90 10.92 10.00 11.38 11,924,000 127,032,260 10.653 6.927 6.915 6.927 6.344 7.219 18,796,895 6.7582 14.95%
2009-01-06 0 9.500 9.500 9.600 8.000 9.500 7,933,600 69,256,388 8.7295 6.026 6.026 6.090 5.075 6.026 12,506,461 5.5376 20.25%
2009-01-05 0 7.900 7.880 7.900 7.580 7.920 2,664,000 20,634,540 7.7457 5.011 4.999 5.011 4.808 5.024 4,199,508 4.9136 5.19%
2009-01-02 0 7.510 7.510 7.540 7.200 7.590 1,228,000 9,121,760 7.4281 4.764 4.764 4.783 4.567 4.815 1,935,809 4.7121 5.63%
2008-12-31 0 7.110 7.110 7.160 7.100 7.250 238,000 1,707,980 7.1764 4.510 4.510 4.542 4.504 4.599 375,181 4.5524 0.14%
2008-12-30 0 7.100 7.080 7.120 7.050 7.300 352,000 2,506,100 7.1196 4.504 4.491 4.517 4.472 4.631 554,890 4.5164 -1.39%
2008-12-29 0 7.200 7.140 7.200 6.910 7.310 560,000 4,028,440 7.1936 4.567 4.529 4.567 4.383 4.637 882,779 4.5634 -0.28%
2008-12-24 0 7.220 7.220 7.250 6.820 7.220 940,000 6,605,640 7.0273 4.580 4.580 4.599 4.326 4.580 1,481,808 4.4578 3.59%
2008-12-23 0 6.970 6.970 7.000 6.950 7.400 908,000 6,403,940 7.0528 4.421 4.421 4.441 4.409 4.694 1,431,364 4.4740 -5.81%
2008-12-22 0 7.400 7.260 7.400 7.250 7.810 1,998,000 14,956,080 7.4855 4.694 4.605 4.694 4.599 4.954 3,149,631 4.7485 -3.90%
2008-12-19 0 7.700 7.690 7.700 7.700 8.110 3,371,000 26,570,310 7.8820 4.885 4.878 4.885 4.885 5.145 5,314,017 5.0000 -2.28%
2008-12-18 0 7.880 7.880 7.890 7.500 7.980 4,340,000 33,695,420 7.7639 4.999 4.999 5.005 4.758 5.062 6,841,540 4.9251 3.68%
2008-12-17 0 7.600 7.570 7.600 7.220 7.670 3,962,000 29,568,960 7.4631 4.821 4.802 4.821 4.580 4.866 6,245,664 4.7343 6.74%
2008-12-16 0 7.120 7.060 7.120 6.810 7.350 1,234,000 8,704,040 7.0535 4.517 4.479 4.517 4.320 4.663 1,945,267 4.4745 0.99%
2008-12-15 0 7.050 7.050 7.090 7.050 7.360 2,010,000 14,455,860 7.1920 4.472 4.472 4.498 4.472 4.669 3,168,547 4.5623 2.92%
2008-12-12 0 6.850 6.830 6.850 6.800 7.600 2,506,000 17,508,520 6.9866 4.345 4.333 4.345 4.314 4.821 3,950,438 4.4320 -9.87%
2008-12-11 0 7.600 7.530 7.600 7.400 7.900 2,086,000 15,958,160 7.6501 4.821 4.777 4.821 4.694 5.011 3,288,353 4.8529 -1.68%
2008-12-10 0 7.730 7.700 7.730 7.460 7.790 3,280,000 25,074,660 7.6447 4.904 4.885 4.904 4.732 4.942 5,170,565 4.8495 4.74%
2008-12-09 0 7.380 7.380 7.410 7.310 8.140 3,877,000 29,784,180 7.6823 4.682 4.682 4.701 4.637 5.164 6,111,671 4.8733 -6.23%
2008-12-08 0 7.870 7.850 7.870 7.270 8.080 5,383,091 41,034,048 7.6228 4.992 4.980 4.992 4.612 5.126 8,485,860 4.8356 8.25%
2008-12-05 0 7.270 7.270 7.300 7.000 7.560 4,208,000 30,839,110 7.3287 4.612 4.612 4.631 4.441 4.796 6,633,456 4.6490 1.11%
2008-12-04 0 7.190 7.190 7.200 6.600 7.750 8,921,000 64,385,620 7.2173 4.561 4.561 4.567 4.187 4.916 14,062,991 4.5784 14.86%
2008-12-03 0 6.260 6.260 6.270 5.400 6.280 4,379,000 26,139,460 5.9693 3.971 3.971 3.977 3.426 3.984 6,903,019 3.7867 19.01%
2008-12-02 0 5.260 5.260 5.270 5.200 5.450 974,000 5,161,340 5.2991 3.337 3.337 3.343 3.299 3.457 1,535,406 3.3615 -5.23%
2008-12-01 0 5.550 5.550 5.650 5.150 5.650 1,644,000 9,019,600 5.4864 3.521 3.521 3.584 3.267 3.584 2,591,588 3.4803 7.77%
2008-11-28 0 5.150 5.140 5.150 5.110 5.300 488,000 2,535,200 5.1951 3.267 3.261 3.267 3.242 3.362 769,279 3.2956 -0.58%
2008-11-27 0 5.180 5.110 5.180 5.080 5.400 1,144,000 6,009,160 5.2528 3.286 3.242 3.286 3.223 3.426 1,803,392 3.3321 1.97%
2008-11-26 0 5.080 5.080 5.110 5.050 5.210 492,000 2,513,060 5.1078 3.223 3.223 3.242 3.204 3.305 775,585 3.2402 -1.36%
2008-11-25 0 5.150 5.090 5.150 5.060 5.420 548,000 2,837,420 5.1778 3.267 3.229 3.267 3.210 3.438 863,863 3.2846 0.59%
2008-11-24 0 5.120 5.080 5.120 5.060 5.400 406,000 2,096,880 5.1647 3.248 3.223 3.248 3.210 3.426 640,015 3.2763 0.79%
2008-11-21 0 5.080 5.080 5.090 4.800 5.300 510,000 2,547,080 4.9943 3.223 3.223 3.229 3.045 3.362 803,960 3.1682 2.63%
2008-11-20 0 4.950 4.950 5.000 4.910 5.140 846,000 4,233,740 5.0044 3.140 3.140 3.172 3.115 3.261 1,333,627 3.1746 -6.07%
2008-11-19 0 5.270 5.210 5.300 5.050 5.450 994,000 5,246,660 5.2783 3.343 3.305 3.362 3.204 3.457 1,566,933 3.3484 2.73%
2008-11-18 0 5.130 5.100 5.130 5.060 5.710 1,055,000 5,498,330 5.2117 3.254 3.235 3.254 3.210 3.622 1,663,093 3.3061 -9.84%
2008-11-17 0 5.690 5.630 5.690 5.500 5.850 752,000 4,241,220 5.6399 3.610 3.571 3.610 3.489 3.711 1,185,447 3.5777 -0.35%
2008-11-14 0 5.710 5.710 5.720 5.710 5.880 1,368,000 7,920,700 5.7900 3.622 3.622 3.629 3.622 3.730 2,156,504 3.6729 3.44%
2008-11-13 0 5.520 5.450 5.520 5.450 5.800 1,260,000 7,007,080 5.5612 3.502 3.457 3.502 3.457 3.679 1,986,254 3.5278 -5.80%
2008-11-12 0 5.860 5.700 5.860 5.450 5.880 572,000 3,268,640 5.7144 3.717 3.616 3.717 3.457 3.730 901,696 3.6250 2.81%
2008-11-11 0 5.700 5.610 5.700 5.500 6.300 2,159,000 12,659,760 5.8637 3.616 3.559 3.616 3.489 3.996 3,403,430 3.7197 0.00%
2008-11-10 0 5.700 5.700 5.770 5.330 6.000 2,572,000 14,457,000 5.6209 3.616 3.616 3.660 3.381 3.806 4,054,480 3.5657 9.62%
2008-11-07 0 5.200 5.180 5.200 4.560 5.290 1,575,000 7,840,080 4.9778 3.299 3.286 3.299 2.893 3.356 2,482,817 3.1577 5.48%
2008-11-06 0 4.930 4.920 4.930 4.910 5.200 2,212,000 11,166,080 5.0480 3.127 3.121 3.127 3.115 3.299 3,486,978 3.2022 -10.36%
2008-11-05 0 5.500 5.480 5.510 5.450 5.800 2,669,900 14,985,521 5.6128 3.489 3.476 3.495 3.457 3.679 4,208,808 3.5605 3.97%
2008-11-04 0 5.290 5.290 5.300 5.100 5.650 2,166,000 11,471,320 5.2961 3.356 3.356 3.362 3.235 3.584 3,414,464 3.3596 -4.68%
2008-11-03 0 5.550 5.510 5.550 5.450 5.860 3,730,000 21,037,600 5.6401 3.521 3.495 3.521 3.457 3.717 5,879,941 3.5779 4.91%
2008-10-31 0 5.290 5.290 5.350 4.230 5.400 5,175,000 25,436,450 4.9153 3.356 3.356 3.394 2.683 3.426 8,157,827 3.1180 15.50%
2008-10-30 0 4.580 4.570 4.580 3.700 4.590 4,785,000 19,990,100 4.1777 2.905 2.899 2.905 2.347 2.912 7,543,034 2.6501 30.11%
2008-10-29 0 3.520 3.520 3.580 3.300 4.150 4,240,000 16,376,340 3.8623 2.233 2.233 2.271 2.093 2.633 6,683,901 2.4501 -4.09%
2008-10-28 0 3.670 3.670 3.680 3.200 3.700 1,879,341 6,571,237 3.4966 2.328 2.328 2.334 2.030 2.347 2,962,578 2.2181 11.21%
2008-10-27 0 3.300 3.300 3.350 3.170 4.100 3,060,000 10,853,740 3.5470 2.093 2.093 2.125 2.011 2.601 4,823,759 2.2501 -18.11%
2008-10-24 0 4.030 4.030 4.060 3.970 4.800 2,296,000 9,801,920 4.2691 2.556 2.556 2.576 2.518 3.045 3,619,395 2.7082 -16.04%
2008-10-23 0 4.800 4.800 4.850 4.800 5.000 1,201,000 5,853,660 4.8740 3.045 3.045 3.077 3.045 3.172 1,893,246 3.0919 -6.80%
2008-10-22 0 5.150 5.150 5.180 5.120 5.600 2,145,000 11,430,720 5.3290 3.267 3.267 3.286 3.248 3.552 3,381,360 3.3805 -6.02%
2008-10-21 0 5.480 5.430 5.480 5.410 5.850 1,312,000 7,361,080 5.6106 3.476 3.445 3.476 3.432 3.711 2,068,226 3.5591 -3.01%
2008-10-20 0 5.650 5.660 5.700 5.380 5.760 1,682,000 9,350,580 5.5592 3.584 3.590 3.616 3.413 3.654 2,651,491 3.5265 4.63%
2008-10-17 0 5.400 5.300 5.400 5.300 5.900 863,000 4,820,370 5.5856 3.426 3.362 3.426 3.362 3.743 1,360,426 3.5433 -2.17%
2008-10-16 0 5.520 5.500 5.550 5.300 5.600 1,454,000 8,022,520 5.5176 3.502 3.489 3.521 3.362 3.552 2,292,074 3.5001 -8.00%
2008-10-15 0 6.000 6.000 6.040 6.000 6.500 620,000 3,807,460 6.1411 3.806 3.806 3.832 3.806 4.123 977,363 3.8956 -8.12%
2008-10-14 0 6.530 6.510 6.530 6.500 6.960 2,627,000 17,640,820 6.7152 4.142 4.130 4.142 4.123 4.415 4,141,181 4.2599 4.15%
2008-10-13 0 6.270 6.270 6.280 5.270 6.300 2,423,000 14,205,260 5.8627 3.977 3.977 3.984 3.343 3.996 3,819,597 3.7190 4.67%
2008-10-10 0 5.990 5.990 6.000 5.990 6.800 3,984,933 24,305,481 6.0993 3.800 3.800 3.806 3.800 4.314 6,281,815 3.8692 -16.81%
2008-10-09 0 7.200 7.170 7.200 7.130 7.880 1,376,000 10,264,220 7.4595 4.567 4.548 4.567 4.523 4.999 2,169,115 4.7320 -4.00%
2008-10-08 0 7.500 7.500 7.530 7.500 8.350 1,588,000 12,289,020 7.7387 4.758 4.758 4.777 4.758 5.297 2,503,310 4.9091 -11.76%
2008-10-06 0 8.500 8.410 8.540 8.400 8.900 661,000 5,689,610 8.6076 5.392 5.335 5.417 5.329 5.646 1,041,995 5.4603 -4.49%
2008-10-03 0 8.900 8.850 8.900 8.740 9.000 488,000 4,321,780 8.8561 5.646 5.614 5.646 5.544 5.709 769,279 5.6180 -2.63%
2008-10-02 0 9.140 9.100 9.140 8.750 9.150 1,016,000 9,090,200 8.9470 5.798 5.773 5.798 5.551 5.804 1,601,614 5.6756 2.70%
2008-09-30 0 8.900 8.920 8.980 7.800 9.000 1,205,000 10,267,180 8.5205 5.646 5.658 5.697 4.948 5.709 1,899,552 5.4051 -0.89%
2008-09-29 0 8.980 8.980 8.990 8.800 9.300 1,042,000 9,410,320 9.0310 5.697 5.697 5.703 5.582 5.900 1,642,600 5.7289 -0.22%
2008-09-26 0 9.000 9.000 9.020 8.900 9.200 1,133,000 10,229,420 9.0286 5.709 5.709 5.722 5.646 5.836 1,786,052 5.7274 -1.85%
2008-09-25 0 9.170 9.170 9.200 8.880 9.640 920,000 8,517,440 9.2581 5.817 5.817 5.836 5.633 6.115 1,450,280 5.8730 1.55%
2008-09-24 0 9.030 9.000 9.030 8.760 9.260 1,240,000 11,159,660 8.9997 5.728 5.709 5.728 5.557 5.874 1,954,726 5.7091 1.01%
2008-09-23 0 8.940 8.920 9.000 8.880 9.350 1,224,000 11,173,500 9.1287 5.671 5.658 5.709 5.633 5.931 1,929,503 5.7909 -10.06%
2008-09-22 0 9.940 9.940 9.970 9.340 10.80 4,300,000 42,432,060 9.8679 6.306 6.306 6.325 5.925 6.851 6,778,484 6.2598 3.54%
2008-09-19 0 9.600 9.580 9.600 9.000 9.600 5,706,000 51,729,980 9.0659 6.090 6.077 6.090 5.709 6.090 8,994,891 5.7510 12.81%
2008-09-18 0 8.510 8.510 8.530 7.960 8.590 1,938,067 15,894,249 8.2011 5.398 5.398 5.411 5.050 5.449 3,055,153 5.2024 -2.18%
2008-09-17 0 8.700 8.600 8.760 8.550 9.050 1,102,000 9,671,620 8.7764 5.519 5.455 5.557 5.424 5.741 1,737,184 5.5674 0.00%
2008-09-16 0 8.700 8.700 8.730 8.500 9.060 1,582,000 13,990,220 8.8434 5.519 5.519 5.538 5.392 5.747 2,493,852 5.6099 -9.38%
2008-09-12 0 9.600 9.560 9.600 8.800 9.870 2,032,000 19,096,240 9.3978 6.090 6.064 6.090 5.582 6.261 3,203,228 5.9616 3.67%
2008-09-11 0 9.260 9.260 9.280 9.250 10.18 1,605,500 15,184,670 9.4579 5.874 5.874 5.887 5.868 6.458 2,530,897 5.9997 -9.04%
2008-09-10 0 10.18 10.08 10.18 10.06 10.70 1,322,000 13,661,760 10.334 6.458 6.394 6.458 6.382 6.788 2,083,990 6.5556 -6.61%
2008-09-09 0 10.90 10.90 10.94 10.86 11.64 1,065,000 11,836,980 11.115 6.915 6.915 6.940 6.889 7.384 1,678,857 7.0506 -6.68%
2008-09-08 0 11.68 11.66 11.68 11.62 12.30 855,600 10,184,632 11.903 7.409 7.397 7.409 7.371 7.803 1,348,761 7.5511 -2.01%
2008-09-05 0 11.92 11.86 11.94 11.60 11.92 1,085,000 12,734,160 11.737 7.562 7.524 7.574 7.359 7.562 1,710,385 7.4452 -4.94%
2008-09-04 0 12.54 12.48 12.54 12.42 13.20 1,322,000 16,768,440 12.684 7.955 7.917 7.955 7.879 8.374 2,083,990 8.0463 -6.00%
2008-09-03 0 13.34 13.34 13.36 13.34 13.76 600,568 8,124,471 13.528 8.462 8.462 8.475 8.462 8.729 946,730 8.5816 -2.34%
2008-09-02 0 13.66 13.64 13.66 13.38 13.88 956,000 12,990,080 13.588 8.665 8.653 8.665 8.488 8.805 1,507,030 8.6197 0.89%
2008-09-01 0 13.54 13.44 13.50 13.28 13.60 303,710 4,074,114 13.414 8.589 8.526 8.564 8.424 8.627 478,766 8.5096 -0.88%
2008-08-29 0 13.66 13.60 13.66 13.50 14.00 1,018,000 13,999,760 13.752 8.665 8.627 8.665 8.564 8.881 1,604,767 8.7239 -0.15%
2008-08-28 0 13.68 13.62 13.70 13.30 14.28 2,352,000 32,291,720 13.729 8.678 8.640 8.691 8.437 9.059 3,707,673 8.7094 -0.87%
2008-08-27 0 13.80 13.76 13.80 13.30 13.80 1,878,274 25,478,266 13.565 8.754 8.729 8.754 8.437 8.754 2,960,896 8.6049 3.14%
2008-08-26 0 13.38 13.38 13.40 13.20 13.50 654,000 8,699,120 13.301 8.488 8.488 8.500 8.374 8.564 1,030,960 8.4379 -1.04%
2008-08-25 0 13.52 13.50 13.54 13.50 14.00 946,000 13,077,400 13.824 8.577 8.564 8.589 8.564 8.881 1,491,267 8.7693 -0.29%
2008-08-21 0 13.56 13.56 13.72 13.40 14.10 961,200 13,122,688 13.652 8.602 8.602 8.703 8.500 8.944 1,515,228 8.6605 -3.83%
2008-08-20 0 14.10 14.04 14.10 13.52 14.20 1,166,000 16,377,240 14.046 8.944 8.906 8.944 8.577 9.008 1,838,073 8.9100 4.44%
2008-08-19 0 13.50 13.50 13.54 13.22 14.30 452,000 6,205,640 13.729 8.564 8.564 8.589 8.386 9.071 712,529 8.7093 0.45%
2008-08-18 0 13.44 13.44 13.64 13.20 14.02 494,000 6,710,000 13.583 8.526 8.526 8.653 8.374 8.894 778,738 8.6165 -5.62%
2008-08-15 0 14.24 14.12 14.28 14.10 14.80 754,600 10,876,680 14.414 9.033 8.957 9.059 8.944 9.389 1,189,545 9.1436 -3.13%
2008-08-14 0 14.70 14.70 14.72 13.10 14.82 1,418,000 20,060,460 14.147 9.325 9.325 9.338 8.310 9.401 2,235,323 8.9743 8.89%
2008-08-13 0 13.50 13.40 13.50 13.38 13.96 1,999,000 27,298,620 13.656 8.564 8.500 8.564 8.488 8.856 3,151,207 8.6629 -5.59%
2008-08-12 0 14.30 14.30 14.38 14.22 15.30 1,648,000 23,978,160 14.550 9.071 9.071 9.122 9.021 9.706 2,597,894 9.2298 -5.55%
2008-08-11 0 15.14 15.04 15.14 15.02 16.20 517,200 7,982,600 15.434 9.604 9.541 9.604 9.528 10.28 815,310 9.7909 -4.42%
2008-08-08 0 15.84 15.68 15.80 15.00 15.96 1,419,000 21,906,220 15.438 10.05 9.947 10.02 9.515 10.12 2,236,900 9.7931 -1.74%
2008-08-07 0 16.12 16.10 16.12 16.08 17.20 820,000 13,585,440 16.568 10.23 10.21 10.23 10.20 10.91 1,292,641 10.510 -3.82%
2008-08-05 0 16.76 16.70 16.76 16.60 17.30 964,289 16,350,610 16.956 10.63 10.59 10.63 10.53 10.97 1,520,097 10.756 -4.34%
2008-08-04 0 17.52 17.50 17.60 17.42 18.00 1,054,400 18,596,644 17.637 11.11 11.10 11.16 11.05 11.42 1,662,147 11.188 -3.74%
2008-08-01 0 18.20 18.20 18.24 17.48 18.28 1,130,000 20,051,760 17.745 11.55 11.55 11.57 11.09 11.60 1,781,323 11.257 0.55%
2008-07-31 0 18.10 18.06 18.10 18.04 19.20 2,017,000 36,893,600 18.291 11.48 11.46 11.48 11.44 12.18 3,179,582 11.603 -5.33%
2008-07-30 0 19.12 19.12 19.30 19.10 19.60 306,000 5,926,800 19.369 12.13 12.13 12.24 12.12 12.43 482,376 12.287 0.21%
2008-07-29 0 19.08 19.00 19.10 18.84 19.30 319,000 6,053,080 18.975 12.10 12.05 12.12 11.95 12.24 502,869 12.037 -2.65%
2008-07-28 0 19.60 19.60 19.70 19.40 20.80 1,116,000 22,435,100 20.103 12.43 12.43 12.50 12.31 13.19 1,759,253 12.753 -1.01%
2008-07-25 0 19.80 19.72 19.80 19.40 19.96 1,563,000 30,758,880 19.679 12.56 12.51 12.56 12.31 12.66 2,463,900 12.484 -1.00%
2008-07-24 0 20.00 19.92 20.10 18.30 20.20 3,487,000 66,869,790 19.177 12.69 12.64 12.75 11.61 12.81 5,496,878 12.165 8.46%
2008-07-23 0 18.44 18.36 18.48 18.10 18.66 1,336,000 24,587,640 18.404 11.70 11.65 11.72 11.48 11.84 2,106,059 11.675 1.88%
2008-07-22 0 18.10 18.02 18.10 18.00 18.30 1,388,000 25,171,000 18.135 11.48 11.43 11.48 11.42 11.61 2,188,032 11.504 0.00%
2008-07-21 0 18.10 18.04 18.10 18.00 18.40 776,000 14,096,400 18.165 11.48 11.44 11.48 11.42 11.67 1,223,280 11.523 1.00%
2008-07-18 0 17.92 17.90 17.98 17.80 18.18 526,000 9,458,400 17.982 11.37 11.36 11.41 11.29 11.53 829,182 11.407 0.67%
2008-07-17 0 17.80 17.76 17.80 17.76 18.58 899,000 16,239,980 18.064 11.29 11.27 11.29 11.27 11.79 1,417,176 11.459 -0.89%
2008-07-16 0 17.96 17.96 18.00 17.90 18.30 528,000 9,525,280 18.040 11.39 11.39 11.42 11.36 11.61 832,335 11.444 -0.77%
2008-07-15 0 18.10 18.08 18.20 18.00 18.80 760,050 13,891,675 18.277 11.48 11.47 11.55 11.42 11.93 1,198,137 11.594 -5.24%
2008-07-14 0 19.10 18.92 19.10 18.72 19.50 586,000 11,191,920 19.099 12.12 12.00 12.12 11.88 12.37 923,766 12.116 -1.14%
2008-07-11 0 19.32 19.34 19.48 18.70 19.50 860,000 16,443,280 19.120 12.26 12.27 12.36 11.86 12.37 1,355,697 12.129 1.68%
2008-07-10 0 19.00 18.90 19.00 17.74 19.00 1,540,980 28,554,605 18.530 12.05 11.99 12.05 11.25 12.05 2,429,188 11.755 4.17%
2008-07-09 0 18.24 18.22 18.24 18.00 18.96 2,682,000 49,781,640 18.561 11.57 11.56 11.57 11.42 12.03 4,227,883 11.775 -0.44%
2008-07-08 0 18.32 18.32 18.38 18.16 18.74 1,073,300 19,765,014 18.415 11.62 11.62 11.66 11.52 11.89 1,691,941 11.682 -2.55%
2008-07-07 0 18.80 18.80 18.86 17.90 18.98 938,438 17,516,310 18.665 11.93 11.93 11.96 11.36 12.04 1,479,346 11.841 5.15%
2008-07-04 0 17.88 17.86 17.96 17.80 19.00 781,264 14,315,352 18.323 11.34 11.33 11.39 11.29 12.05 1,231,578 11.624 -2.40%
2008-07-03 0 18.32 18.20 18.32 17.00 19.40 1,570,000 28,293,000 18.021 11.62 11.55 11.62 10.78 12.31 2,474,935 11.432 0.55%
2008-07-02 0 18.22 18.22 18.28 18.10 19.50 2,149,839 40,276,370 18.735 11.56 11.56 11.60 11.48 12.37 3,388,988 11.884 -8.90%
2008-06-30 0 20.00 20.00 20.20 19.96 20.70 866,000 17,466,260 20.169 12.69 12.69 12.81 12.66 13.13 1,365,155 12.794 -2.20%
2008-06-27 0 20.45 20.30 20.45 19.80 20.65 1,084,000 21,878,300 20.183 12.97 12.88 12.97 12.56 13.10 1,708,809 12.803 -2.15%
2008-06-26 0 20.90 20.90 21.15 20.80 22.40 824,000 17,845,100 21.657 13.26 13.26 13.42 13.19 14.21 1,298,947 13.738 -3.02%
2008-06-25 0 21.55 21.55 21.65 21.45 22.00 510,000 11,110,500 21.785 13.67 13.67 13.73 13.61 13.96 803,960 13.820 3.11%
2008-06-24 0 20.90 20.60 20.90 20.25 21.80 910,000 18,956,700 20.832 13.26 13.07 13.26 12.85 13.83 1,434,516 13.215 -4.13%
2008-06-23 0 21.80 21.80 21.85 21.20 22.10 642,000 13,903,800 21.657 13.83 13.83 13.86 13.45 14.02 1,012,043 13.738 -3.11%
2008-06-20 0 22.50 22.30 22.50 22.00 23.15 884,000 20,032,500 22.661 14.27 14.15 14.27 13.96 14.69 1,393,530 14.375 1.35%
2008-06-19 0 22.20 22.20 22.30 21.75 22.50 1,054,000 23,259,700 22.068 14.08 14.08 14.15 13.80 14.27 1,661,517 13.999 -1.99%
2008-06-18 0 22.65 22.65 22.80 20.80 23.10 2,015,000 45,145,100 22.405 14.37 14.37 14.46 13.19 14.65 3,176,429 14.213 7.86%
2008-06-17 0 21.00 20.80 21.00 20.60 21.50 652,000 13,757,400 21.100 13.32 13.19 13.32 13.07 13.64 1,027,807 13.385 -1.18%
2008-06-16 0 21.25 21.15 21.25 20.75 21.80 1,824,000 39,035,950 21.401 13.48 13.42 13.48 13.16 13.83 2,875,339 13.576 2.41%
2008-06-13 0 20.75 20.75 20.80 20.75 22.00 1,604,000 34,085,960 21.251 13.16 13.16 13.19 13.16 13.96 2,528,532 13.481 -5.25%
2008-06-12 0 21.90 21.70 21.90 20.55 22.35 1,660,000 35,328,100 21.282 13.89 13.77 13.89 13.04 14.18 2,616,810 13.500 -4.58%
2008-06-11 0 22.95 22.90 22.95 22.80 23.35 976,000 22,533,900 23.088 14.56 14.53 14.56 14.46 14.81 1,538,558 14.646 0.44%
2008-06-10 0 22.85 22.80 22.95 22.65 24.40 1,949,000 45,153,200 23.167 14.50 14.46 14.56 14.37 15.48 3,072,387 14.696 -8.60%
2008-06-06 0 25.00 25.00 25.05 25.00 25.50 398,000 10,008,000 25.146 15.86 15.86 15.89 15.86 16.18 627,404 15.951 -0.20%
2008-06-05 0 25.05 25.05 25.10 24.85 25.40 621,000 15,545,750 25.033 15.89 15.89 15.92 15.76 16.11 978,939 15.880 -0.20%
2008-06-04 0 25.10 25.05 25.10 24.85 25.85 1,714,196 43,232,439 25.220 15.92 15.89 15.92 15.76 16.40 2,702,244 15.999 -3.09%
2008-06-03 0 25.90 25.85 25.90 25.70 26.50 792,000 20,501,500 25.886 16.43 16.40 16.43 16.30 16.81 1,248,502 16.421 -2.26%
2008-06-02 0 26.50 26.45 26.50 26.20 26.70 626,000 16,553,000 26.442 16.81 16.78 16.81 16.62 16.94 986,821 16.774 0.19%
2008-05-30 0 26.45 26.35 26.45 25.90 26.95 1,145,371 30,277,951 26.435 16.78 16.72 16.78 16.43 17.10 1,805,553 16.769 -0.94%
2008-05-29 0 26.70 26.70 26.75 25.40 26.85 3,186,000 84,535,300 26.533 16.94 16.94 16.97 16.11 17.03 5,022,384 16.832 4.09%
2008-05-28 0 25.65 25.60 25.65 25.40 26.40 1,794,000 46,342,800 25.832 16.27 16.24 16.27 16.11 16.75 2,828,047 16.387 -0.77%
2008-05-27 0 25.85 25.90 25.95 25.80 26.55 794,000 20,793,900 26.189 16.40 16.43 16.46 16.37 16.84 1,251,655 16.613 1.37%
2008-05-26 0 25.50 25.45 25.50 25.20 26.50 1,218,000 31,199,700 25.616 16.18 16.14 16.18 15.99 16.81 1,920,045 16.249 -4.32%
2008-05-23 0 26.65 26.60 26.75 26.40 27.55 1,669,000 44,771,600 26.825 16.91 16.87 16.97 16.75 17.48 2,630,998 17.017 -2.56%
2008-05-22 0 27.35 27.30 27.35 27.10 28.25 2,070,000 56,675,100 27.379 17.35 17.32 17.35 17.19 17.92 3,263,131 17.368 -4.04%
2008-05-21 0 28.50 28.45 28.50 28.00 28.80 1,827,000 51,894,550 28.404 18.08 18.05 18.08 17.76 18.27 2,880,068 18.019 -2.56%
2008-05-20 0 29.25 29.20 29.25 28.90 30.20 1,952,000 57,396,000 29.404 18.56 18.52 18.56 18.33 19.16 3,077,117 18.653 -2.66%
2008-05-19 0 30.05 30.05 30.10 27.60 30.25 2,550,000 74,622,500 29.264 19.06 19.06 19.09 17.51 19.19 4,019,799 18.564 5.62%
2008-05-16 0 28.45 28.35 28.45 28.15 29.70 2,600,000 75,453,600 29.021 18.05 17.98 18.05 17.86 18.84 4,098,618 18.410 -0.87%
2008-05-15 0 28.70 28.65 28.80 27.40 28.80 2,133,000 60,186,500 28.217 18.21 18.17 18.27 17.38 18.27 3,362,444 17.900 4.94%
2008-05-14 0 27.35 27.20 27.30 27.05 27.70 960,000 26,198,100 27.290 17.35 17.25 17.32 17.16 17.57 1,513,336 17.311 -1.08%
2008-05-13 0 27.65 27.60 27.70 25.00 28.00 1,348,000 36,786,900 27.290 17.54 17.51 17.57 15.86 17.76 2,124,976 17.312 -1.40%
2008-05-09 0 28.60 28.55 28.60 27.95 29.10 1,700,000 48,277,600 28.399 17.79 17.76 17.79 17.39 18.10 2,733,046 17.664 1.42%
2008-05-08 0 28.20 28.20 28.25 27.35 28.35 1,640,000 45,820,000 27.939 17.54 17.54 17.57 17.01 17.63 2,636,585 17.379 -1.23%
2008-05-07 0 28.55 28.60 28.65 28.30 30.40 2,069,000 59,997,600 28.998 17.76 17.79 17.82 17.60 18.91 3,326,277 18.037 -4.19%
2008-05-06 0 29.80 29.80 29.90 29.30 30.75 1,375,164 41,403,936 30.108 18.54 18.54 18.60 18.23 19.13 2,210,815 18.728 -0.50%
2008-05-05 0 29.95 29.95 30.00 29.50 30.95 2,062,000 62,006,400 30.071 18.63 18.63 18.66 18.35 19.25 3,315,024 18.705 0.67%
2008-05-02 0 29.75 29.70 29.75 27.30 29.80 3,489,372 100,027,216 28.666 18.50 18.47 18.50 16.98 18.54 5,609,772 17.831 10.19%
2008-04-30 0 27.00 26.90 27.00 26.60 27.45 1,322,000 35,762,800 27.052 16.79 16.73 16.79 16.55 17.07 2,125,345 16.827 1.12%
2008-04-29 0 26.70 26.65 26.70 26.50 27.50 1,552,000 41,628,800 26.823 16.61 16.58 16.61 16.48 17.11 2,495,110 16.684 -2.73%
2008-04-28 0 27.45 27.40 27.50 27.05 28.20 1,212,000 33,200,500 27.393 17.07 17.04 17.11 16.83 17.54 1,948,501 17.039 -1.08%
2008-04-25 0 27.75 27.70 27.80 27.50 28.50 3,644,000 101,856,750 27.952 17.26 17.23 17.29 17.11 17.73 5,858,364 17.387 2.40%
2008-04-24 0 27.10 27.10 27.15 26.30 27.50 4,944,338 133,469,108 26.994 16.86 16.86 16.89 16.36 17.11 7,948,883 16.791 7.54%
2008-04-23 0 25.20 25.10 25.20 24.00 25.45 2,816,000 70,243,000 24.944 15.67 15.61 15.67 14.93 15.83 4,527,210 15.516 3.49%
2008-04-22 0 24.35 24.30 24.35 23.30 24.40 1,462,000 34,974,500 23.922 15.15 15.12 15.15 14.49 15.18 2,350,419 14.880 2.53%
2008-04-21 0 23.75 23.65 23.80 23.55 24.20 975,000 23,219,100 23.814 14.77 14.71 14.80 14.65 15.05 1,567,482 14.813 2.37%
2008-04-18 0 23.20 23.20 23.25 23.05 24.00 1,506,039 35,337,711 23.464 14.43 14.43 14.46 14.34 14.93 2,421,220 14.595 -0.85%
2008-04-17 0 23.40 23.40 23.50 23.00 24.05 1,614,000 38,029,700 23.562 14.56 14.56 14.62 14.31 14.96 2,594,786 14.656 0.43%
2008-04-16 0 23.30 23.35 23.40 23.05 24.30 1,498,000 35,415,600 23.642 14.49 14.52 14.56 14.34 15.12 2,408,296 14.706 -1.69%
2008-04-15 0 23.70 23.70 23.75 23.25 24.40 2,126,400 50,547,280 23.771 14.74 14.74 14.77 14.46 15.18 3,418,558 14.786 1.94%
2008-04-14 0 23.25 23.15 23.20 23.05 23.90 1,184,000 27,634,700 23.340 14.46 14.40 14.43 14.34 14.87 1,903,486 14.518 -4.71%
2008-04-11 0 24.40 24.40 24.60 24.35 25.75 1,706,000 42,160,600 24.713 15.18 15.18 15.30 15.15 16.02 2,742,692 15.372 -1.41%
2008-04-10 0 24.75 24.65 24.75 23.50 24.80 2,001,000 48,572,800 24.274 15.39 15.33 15.39 14.62 15.43 3,216,955 15.099 2.06%
2008-04-09 0 24.25 24.20 24.25 24.15 26.45 2,140,000 53,582,600 25.039 15.08 15.05 15.08 15.02 16.45 3,440,422 15.574 -4.53%
2008-04-08 0 25.40 25.40 25.45 25.05 27.75 4,116,000 109,590,500 26.625 15.80 15.80 15.83 15.58 17.26 6,617,186 16.561 -2.50%
2008-04-07 0 26.05 26.00 26.10 24.10 26.20 3,000,000 76,469,000 25.490 16.20 16.17 16.23 14.99 16.30 4,823,022 15.855 10.15%
2008-04-03 0 23.65 23.55 23.80 22.65 24.00 1,483,210 34,658,385 23.367 14.71 14.65 14.80 14.09 14.93 2,384,518 14.535 0.85%
2008-04-02 0 23.45 23.35 23.45 23.20 24.05 2,049,000 48,530,350 23.685 14.59 14.52 14.59 14.43 14.96 3,294,124 14.732 2.40%
2008-04-01 0 22.90 22.95 23.00 22.20 24.50 2,132,000 49,805,900 23.361 14.24 14.28 14.31 13.81 15.24 3,427,561 14.531 -3.78%
2008-03-31 0 23.80 23.65 23.80 23.10 24.75 2,004,000 48,280,100 24.092 14.80 14.71 14.80 14.37 15.39 3,221,779 14.986 0.21%
2008-03-28 0 23.75 23.75 23.80 23.10 24.75 4,052,000 96,779,400 23.884 14.77 14.77 14.80 14.37 15.39 6,514,295 14.856 -1.45%
2008-03-27 0 24.10 24.10 24.15 20.50 26.40 9,524,000 230,483,900 24.200 14.99 14.99 15.02 12.75 16.42 15,311,486 15.053 15.87%
2008-03-26 0 20.80 20.95 21.00 17.38 20.95 5,298,622 103,608,316 19.554 12.94 13.03 13.06 10.81 13.03 8,518,456 12.163 19.82%
2008-03-25 0 17.36 17.28 17.36 16.50 17.50 4,659,000 79,851,440 17.139 10.80 10.75 10.80 10.26 10.89 7,490,153 10.661 6.50%
2008-03-20 0 16.30 16.30 16.36 16.00 17.40 3,072,000 50,727,400 16.513 10.14 10.14 10.18 9.952 10.82 4,938,774 10.271 -5.23%
2008-03-19 0 17.20 17.18 17.20 16.88 19.54 5,224,000 95,917,360 18.361 10.70 10.69 10.70 10.50 12.15 8,398,489 11.421 -3.37%
2008-03-18 0 17.80 17.80 17.90 13.80 18.34 8,416,000 129,536,640 15.392 11.07 11.07 11.13 8.584 11.41 13,530,184 9.5739 -1.11%
2008-03-17 0 18.00 18.28 18.30 18.00 20.00 2,461,000 46,258,480 18.797 11.20 11.37 11.38 11.20 12.44 3,956,485 11.692 -13.46%
2008-03-14 0 20.80 20.70 20.80 20.20 22.95 1,692,400 35,879,620 21.200 12.94 12.88 12.94 12.56 14.28 2,720,827 13.187 -6.52%
2008-03-13 0 22.25 22.05 22.35 21.90 24.00 1,630,000 36,894,000 22.634 13.84 13.72 13.90 13.62 14.93 2,620,508 14.079 -7.29%
2008-03-12 0 24.00 23.95 24.20 23.30 25.80 2,006,000 49,326,300 24.589 14.93 14.90 15.05 14.49 16.05 3,224,994 15.295 -1.64%
2008-03-11 0 24.40 24.35 24.40 24.10 25.20 1,214,000 29,811,100 24.556 15.18 15.15 15.18 14.99 15.67 1,951,716 15.274 -4.69%
2008-03-10 0 25.60 25.40 26.00 24.40 26.70 2,572,000 64,797,000 25.193 15.92 15.80 16.17 15.18 16.61 4,134,937 15.671 -5.54%
2008-03-07 0 27.10 26.80 27.10 26.60 27.70 1,832,000 49,578,120 27.062 16.86 16.67 16.86 16.55 17.23 2,945,259 16.833 -4.24%
2008-03-06 0 28.30 28.30 28.35 28.00 29.00 844,800 24,077,480 28.501 17.60 17.60 17.63 17.42 18.04 1,358,163 17.728 0.89%
2008-03-05 0 28.05 27.90 28.10 27.80 29.20 716,000 20,274,300 28.316 17.45 17.35 17.48 17.29 18.16 1,151,095 17.613 -3.28%
2008-03-04 0 29.00 28.80 29.00 28.30 30.90 1,700,000 49,579,900 29.165 18.04 17.91 18.04 17.60 19.22 2,733,046 18.141 -4.61%
2008-03-03 0 30.40 30.35 30.40 30.10 30.90 1,262,000 38,513,700 30.518 18.91 18.88 18.91 18.72 19.22 2,028,884 18.983 -3.34%
2008-02-29 0 31.45 31.80 31.90 30.80 31.80 1,109,097 34,815,656 31.391 19.56 19.78 19.84 19.16 19.78 1,783,066 19.526 -1.72%
2008-02-28 0 32.00 31.55 31.85 31.00 32.40 926,000 29,160,300 31.491 19.90 19.62 19.81 19.28 20.15 1,488,706 19.588 1.91%
2008-02-27 0 31.40 31.10 31.40 30.60 32.10 1,148,000 36,079,500 31.428 19.53 19.34 19.53 19.03 19.97 1,845,610 19.549 2.28%
2008-02-26 0 30.70 30.70 30.75 30.25 32.70 1,186,000 37,061,900 31.249 19.10 19.10 19.13 18.82 20.34 1,906,701 19.438 -1.76%
2008-02-25 0 31.25 31.20 31.25 31.20 33.00 623,303 19,796,207 31.760 19.44 19.41 19.44 19.41 20.53 1,002,068 19.755 -4.58%
2008-02-22 0 32.75 32.40 32.75 31.80 33.00 1,270,000 41,146,100 32.399 20.37 20.15 20.37 19.78 20.53 2,041,746 20.152 -1.21%
2008-02-21 0 33.15 33.15 33.55 33.00 35.15 1,152,000 39,008,900 33.862 20.62 20.62 20.87 20.53 21.86 1,852,040 21.063 -3.63%
2008-02-20 0 34.40 34.05 34.45 33.60 35.10 1,463,211 50,425,690 34.462 21.40 21.18 21.43 20.90 21.83 2,352,366 21.436 1.33%
2008-02-19 0 33.95 34.00 34.15 33.10 35.45 2,919,000 100,190,950 34.324 21.12 21.15 21.24 20.59 22.05 4,692,800 21.350 3.51%
2008-02-18 0 32.80 32.60 32.80 30.30 32.80 2,881,415 92,089,485 31.960 20.40 20.28 20.40 18.85 20.40 4,632,376 19.880 8.61%
2008-02-15 0 30.20 30.05 30.20 27.50 30.45 1,142,000 33,570,500 29.396 18.78 18.69 18.78 17.11 18.94 1,835,964 18.285 6.53%
2008-02-14 0 28.35 28.30 28.60 27.30 28.60 1,942,000 54,316,700 27.969 17.63 17.60 17.79 16.98 17.79 3,122,103 17.397 5.19%
2008-02-13 0 26.95 26.90 26.95 26.60 27.85 726,000 19,845,700 27.336 16.76 16.73 16.76 16.55 17.32 1,167,171 17.003 -2.18%
2008-02-12 0 27.55 27.55 27.95 27.40 28.30 634,400 17,712,800 27.921 17.14 17.14 17.39 17.04 17.60 1,019,908 17.367 0.92%
2008-02-11 0 27.30 27.30 27.60 27.20 28.95 354,000 9,832,200 27.775 16.98 16.98 17.17 16.92 18.01 569,117 17.276 -4.04%
2008-02-06 0 28.45 28.35 28.45 28.00 29.30 490,000 13,866,100 28.298 17.70 17.63 17.70 17.42 18.23 787,760 17.602 -5.17%
2008-02-05 0 30.00 29.80 30.00 29.60 30.75 720,000 21,718,900 30.165 18.66 18.54 18.66 18.41 19.13 1,157,525 18.763 -3.07%
2008-02-04 0 30.95 30.85 30.95 29.50 31.40 1,548,000 47,488,700 30.677 19.25 19.19 19.25 18.35 19.53 2,488,679 19.082 7.09%
2008-02-01 0 28.90 28.50 28.90 26.40 29.00 1,140,000 31,754,300 27.855 17.98 17.73 17.98 16.42 18.04 1,832,748 17.326 6.84%
2008-01-31 0 27.05 27.00 27.10 25.15 28.00 1,656,000 43,660,400 26.365 16.83 16.79 16.86 15.64 17.42 2,662,308 16.399 -3.39%
2008-01-30 0 28.00 27.90 28.00 27.70 31.30 1,136,000 32,458,700 28.573 17.42 17.35 17.42 17.23 19.47 1,826,318 17.773 -9.09%
2008-01-29 0 30.80 30.35 30.80 30.15 32.00 867,000 26,800,800 30.912 19.16 18.88 19.16 18.75 19.90 1,393,853 19.228 -0.96%
2008-01-28 0 31.10 31.15 31.20 29.60 31.50 2,090,000 64,062,400 30.652 19.34 19.38 19.41 18.41 19.59 3,360,038 19.066 5.60%
2008-01-25 0 29.45 29.20 29.50 26.60 29.50 2,703,000 76,270,200 28.217 18.32 18.16 18.35 16.55 18.35 4,345,543 17.551 11.98%
2008-01-24 0 26.30 26.10 26.20 25.50 28.45 1,842,000 49,508,700 26.878 16.36 16.23 16.30 15.86 17.70 2,961,335 16.718 -2.59%
2008-01-23 0 27.00 27.00 27.30 23.10 28.20 2,089,000 53,690,200 25.701 16.79 16.79 16.98 14.37 17.54 3,358,431 15.987 5.06%
2008-01-22 0 25.70 25.25 26.00 24.05 28.95 2,478,000 64,235,900 25.922 15.99 15.71 16.17 14.96 18.01 3,983,816 16.124 -16.15%
2008-01-21 0 30.65 30.35 30.65 30.10 31.40 663,000 20,413,700 30.790 19.06 18.88 19.06 18.72 19.53 1,065,888 19.152 -3.01%
2008-01-18 0 31.60 31.50 31.60 30.05 32.80 1,610,000 50,437,500 31.328 19.66 19.59 19.66 18.69 20.40 2,588,355 19.486 -4.39%
2008-01-17 0 33.05 32.55 33.05 30.00 33.50 1,638,000 51,475,350 31.426 20.56 20.25 20.56 18.66 20.84 2,633,370 19.547 6.96%
2008-01-16 0 30.90 30.80 30.90 29.50 33.00 4,306,000 133,092,000 30.908 19.22 19.16 19.22 18.35 20.53 6,922,644 19.226 -10.95%
2008-01-15 0 34.70 34.70 34.80 34.50 38.00 3,589,000 127,147,650 35.427 21.58 21.58 21.65 21.46 23.64 5,769,942 22.036 -9.16%
2008-01-14 0 38.20 37.65 38.20 36.50 38.50 1,326,000 49,928,440 37.653 23.76 23.42 23.76 22.70 23.95 2,131,776 23.421 -2.30%
2008-01-11 0 39.10 38.80 39.20 38.10 39.40 2,338,000 90,922,552 38.889 24.32 24.13 24.38 23.70 24.51 3,758,742 24.190 3.44%
2008-01-10 0 37.80 37.75 37.80 37.55 40.80 2,747,000 106,309,300 38.700 23.51 23.48 23.51 23.36 25.38 4,416,280 24.072 -6.09%
2008-01-09 0 40.25 40.00 40.40 39.00 40.40 704,985 28,005,414 39.725 25.04 24.88 25.13 24.26 25.13 1,133,386 24.710 -1.11%
2008-01-08 0 40.70 40.05 40.70 39.10 41.00 1,136,200 45,575,900 40.113 25.32 24.91 25.32 24.32 25.50 1,826,639 24.951 1.24%
2008-01-07 0 40.20 40.10 40.25 39.30 42.00 858,000 34,392,000 40.084 25.01 24.94 25.04 24.45 26.12 1,379,384 24.933 -5.96%
2008-01-04 0 42.75 42.55 42.80 42.45 43.50 358,232 15,324,718 42.779 26.59 26.47 26.62 26.40 27.06 575,920 26.609 -1.38%
2008-01-03 0 43.35 43.00 43.35 42.60 44.40 698,000 30,268,600 43.365 26.96 26.75 26.96 26.50 27.62 1,122,156 26.974 -2.36%
2008-01-02 0 44.40 44.40 44.90 43.80 45.15 1,086,000 48,648,800 44.796 27.62 27.62 27.93 27.24 28.08 1,745,934 27.864 0.45%
2007-12-31 0 44.20 44.25 44.35 43.60 44.60 697,000 30,781,900 44.163 27.49 27.52 27.59 27.12 27.74 1,120,549 27.470 0.57%
2007-12-28 0 43.95 43.10 43.95 41.50 44.65 951,000 41,330,900 43.460 27.34 26.81 27.34 25.81 27.77 1,528,898 27.033 0.34%
2007-12-27 0 43.80 43.30 43.85 42.90 43.95 1,804,511 78,424,775 43.460 27.24 26.93 27.28 26.68 27.34 2,901,065 27.033 1.39%
2007-12-24 0 43.20 43.20 43.45 41.80 43.50 521,000 22,174,700 42.562 26.87 26.87 27.03 26.00 27.06 837,598 26.474 3.85%
2007-12-21 0 41.60 41.50 41.70 39.20 41.75 1,994,000 81,006,800 40.625 25.88 25.81 25.94 24.38 25.97 3,205,702 25.270 4.52%
2007-12-20 0 39.80 39.60 39.80 36.70 39.90 1,596,340 61,431,844 38.483 24.76 24.63 24.76 22.83 24.82 2,566,394 23.937 5.85%
2007-12-19 0 37.60 37.50 37.80 36.25 38.40 1,107,700 41,782,750 37.720 23.39 23.33 23.51 22.55 23.89 1,780,820 23.463 0.00%
2007-12-18 0 37.60 37.60 37.90 33.90 38.20 2,171,000 78,869,800 36.329 23.39 23.39 23.57 21.09 23.76 3,490,260 22.597 0.27%
2007-12-17 0 37.50 37.45 37.50 36.50 40.05 2,165,224 82,996,741 38.332 23.33 23.29 23.33 22.70 24.91 3,480,974 23.843 -7.41%
2007-12-14 0 40.50 40.30 40.50 38.20 42.40 3,123,000 127,327,200 40.771 25.19 25.07 25.19 23.76 26.37 5,020,766 25.360 -6.68%
2007-12-13 0 43.40 43.05 43.30 42.85 46.10 2,056,000 90,227,000 43.885 27.00 26.78 26.93 26.65 28.67 3,305,378 27.297 -7.26%
2007-12-12 0 46.80 46.60 46.80 45.70 47.25 722,000 33,588,100 46.521 29.11 28.99 29.11 28.43 29.39 1,160,741 28.937 -2.09%
2007-12-11 0 47.80 47.40 47.90 46.55 47.95 906,332 42,874,372 47.305 29.73 29.48 29.79 28.95 29.83 1,457,086 29.425 1.27%
2007-12-10 0 47.20 46.80 47.20 46.60 48.20 900,000 42,413,106 47.126 29.36 29.11 29.36 28.99 29.98 1,446,907 29.313 -2.28%
2007-12-07 0 48.30 48.35 48.40 48.25 49.90 518,000 25,404,000 49.042 30.04 30.07 30.11 30.01 31.04 832,775 30.505 -2.03%
2007-12-06 0 49.30 49.25 49.40 49.20 50.60 641,000 31,941,712 49.831 30.67 30.63 30.73 30.60 31.47 1,030,519 30.996 -0.70%
2007-12-05 0 49.65 49.60 49.65 48.55 50.00 918,202 45,199,518 49.226 30.88 30.85 30.88 30.20 31.10 1,476,169 30.619 -0.50%
2007-12-04 0 49.90 49.70 50.00 48.70 51.20 1,781,000 89,346,500 50.166 31.04 30.91 31.10 30.29 31.85 2,863,267 31.204 3.53%
2007-12-03 0 48.20 48.15 48.40 48.15 49.30 1,198,000 58,631,300 48.941 29.98 29.95 30.11 29.95 30.67 1,925,993 30.442 -0.62%
2007-11-30 0 48.50 48.20 48.50 47.25 49.25 1,296,000 62,565,600 48.276 30.17 29.98 30.17 29.39 30.63 2,083,545 30.028 2.75%
2007-11-29 0 47.20 47.00 47.20 45.65 48.00 1,423,000 66,595,496 46.799 29.36 29.23 29.36 28.40 29.86 2,287,720 29.110 5.59%
2007-11-28 0 44.70 44.60 44.70 44.10 46.80 1,410,000 63,411,400 44.973 27.80 27.74 27.80 27.43 29.11 2,266,820 27.974 -3.14%
2007-11-27 0 46.15 46.15 46.40 45.90 47.00 374,000 17,393,300 46.506 28.71 28.71 28.86 28.55 29.23 601,270 28.928 -3.45%
2007-11-26 0 47.80 47.75 47.80 47.00 48.20 955,000 45,617,200 47.767 29.73 29.70 29.73 29.23 29.98 1,535,329 29.712 2.25%
2007-11-23 0 46.75 46.50 46.80 45.60 48.60 801,349 37,404,063 46.676 29.08 28.92 29.11 28.36 30.23 1,288,308 29.033 -0.53%
2007-11-22 0 47.00 47.00 47.10 43.80 49.60 2,114,000 97,514,000 46.128 29.23 29.23 29.30 27.24 30.85 3,398,623 28.692 -5.24%
2007-11-21 0 49.60 49.50 49.75 49.50 51.75 788,000 39,374,833 49.968 30.85 30.79 30.95 30.79 32.19 1,266,847 31.081 -4.15%
2007-11-20 0 51.75 50.55 51.80 46.30 51.80 1,492,000 74,125,000 49.682 32.19 31.44 32.22 28.80 32.22 2,398,649 30.903 7.81%
2007-11-19 0 48.00 47.80 48.30 47.50 50.00 906,109 43,766,817 48.302 29.86 29.73 30.04 29.55 31.10 1,456,728 30.045 -3.42%
2007-11-16 0 49.70 49.70 49.95 49.45 51.50 1,100,000 54,805,500 49.823 30.91 30.91 31.07 30.76 32.03 1,768,441 30.991 -4.24%
2007-11-15 0 51.90 51.90 52.00 51.75 55.00 562,000 29,680,900 52.813 32.28 32.28 32.34 32.19 34.21 903,513 32.851 -5.55%
2007-11-14 0 54.95 54.35 55.00 52.20 55.00 1,150,000 61,375,600 53.370 34.18 33.81 34.21 32.47 34.21 1,848,825 33.197 9.57%
2007-11-13 0 50.15 49.80 50.30 49.10 52.50 1,133,000 57,434,550 50.692 31.19 30.98 31.29 30.54 32.66 1,821,495 31.532 -0.69%
2007-11-12 0 50.50 50.15 50.50 48.90 52.70 1,948,000 98,009,600 50.313 31.41 31.19 31.41 30.42 32.78 3,131,749 31.295 -7.68%
2007-11-09 0 54.70 54.70 54.80 53.80 55.80 995,000 54,533,900 54.808 34.02 34.02 34.09 33.46 34.71 1,599,636 34.091 -3.27%
2007-11-08 0 56.55 56.10 56.50 54.00 56.90 1,034,000 56,899,800 55.029 35.18 34.90 35.14 33.59 35.39 1,662,335 34.229 -1.99%
2007-11-07 0 57.70 57.55 57.80 57.05 58.90 629,000 36,409,100 57.884 35.89 35.80 35.95 35.49 36.64 1,011,227 36.005 1.58%
2007-11-06 0 56.80 56.45 56.95 55.00 57.25 1,016,000 56,975,600 56.078 35.33 35.11 35.42 34.21 35.61 1,633,397 34.882 -0.79%
2007-11-05 0 57.25 57.40 57.50 54.50 57.50 2,123,179 119,295,239 56.187 35.61 35.70 35.77 33.90 35.77 3,413,379 34.949 -2.80%
2007-11-02 0 58.90 58.75 58.90 57.85 60.00 1,082,000 64,337,872 59.462 36.64 36.54 36.64 35.98 37.32 1,739,503 36.986 -2.32%
2007-11-01 0 60.30 60.30 60.50 60.00 64.25 1,248,996 76,740,299 61.442 37.51 37.51 37.63 37.32 39.96 2,007,978 38.218 -5.04%
2007-10-31 0 63.50 63.50 63.80 63.35 64.95 696,000 44,450,300 63.865 39.50 39.50 39.68 39.40 40.40 1,118,941 39.725 -2.23%
2007-10-30 0 64.95 64.85 64.95 63.00 65.50 976,000 62,501,026 64.038 40.40 40.34 40.40 39.19 40.74 1,569,090 39.833 2.85%
2007-10-29 0 63.15 63.15 63.50 62.00 64.60 965,000 61,113,400 63.330 39.28 39.28 39.50 38.57 40.18 1,551,405 39.392 -0.55%
2007-10-26 0 63.50 63.50 63.70 62.65 66.00 1,102,000 70,295,400 63.789 39.50 39.50 39.62 38.97 41.05 1,771,657 39.678 -2.31%
2007-10-25 0 65.00 64.95 65.00 64.25 67.80 1,267,473 83,263,687 65.693 40.43 40.40 40.43 39.96 42.17 2,037,683 40.862 -1.14%
2007-10-24 0 65.75 65.20 65.80 64.00 66.40 926,000 60,521,744 65.358 40.90 40.56 40.93 39.81 41.30 1,488,706 40.654 1.00%
2007-10-23 0 65.10 64.75 65.10 64.20 65.40 806,500 52,439,400 65.021 40.49 40.28 40.49 39.93 40.68 1,296,589 40.444 2.52%
2007-10-22 0 63.50 63.55 63.80 60.80 65.00 2,275,228 145,078,624 63.764 39.50 39.53 39.68 37.82 40.43 3,657,825 39.663 -4.94%
2007-10-18 0 66.80 65.60 66.80 64.55 68.00 3,056,000 202,101,380 66.133 41.55 40.80 41.55 40.15 42.30 4,913,051 41.136 1.44%
2007-10-17 0 65.85 65.80 65.85 63.40 66.30 1,165,000 76,237,750 65.440 40.96 40.93 40.96 39.44 41.24 1,872,940 40.705 1.07%
2007-10-16 0 65.15 65.10 65.50 64.90 68.00 998,800 65,753,400 65.832 40.52 40.49 40.74 40.37 42.30 1,605,745 40.949 -2.18%
2007-10-15 0 66.60 66.50 66.60 63.20 68.00 1,600,000 105,352,400 65.845 41.43 41.36 41.43 39.31 42.30 2,572,278 40.957 2.62%
2007-10-12 0 64.90 64.50 64.90 57.80 68.50 3,856,221 246,158,395 63.834 40.37 40.12 40.37 35.95 42.61 6,199,546 39.706 11.90%
2007-10-11 0 58.00 57.80 57.90 51.50 59.30 3,574,200 199,376,400 55.782 36.08 35.95 36.01 32.03 36.89 5,746,148 34.697 12.84%
2007-10-10 0 51.40 51.30 51.40 51.00 52.45 1,311,022 67,246,418 51.293 31.97 31.91 31.97 31.72 32.62 2,107,696 31.905 2.90%
2007-10-09 0 49.95 49.75 49.95 48.90 50.10 841,000 41,477,700 49.320 31.07 30.95 31.07 30.42 31.16 1,352,054 30.678 -1.87%
2007-10-08 0 50.90 50.35 50.60 50.30 53.40 485,000 25,019,600 51.587 31.66 31.32 31.47 31.29 33.22 779,722 32.088 0.59%
2007-10-05 0 50.60 50.50 50.70 49.80 50.90 766,978 38,743,482 50.514 31.47 31.41 31.54 30.98 31.66 1,233,051 31.421 4.33%
2007-10-04 0 48.50 48.70 49.40 47.50 51.70 1,346,334 67,213,724 49.924 30.17 30.29 30.73 29.55 32.16 2,164,466 31.053 -4.15%
2007-10-03 0 50.60 50.55 50.90 50.00 54.45 1,588,000 83,936,000 52.856 31.47 31.44 31.66 31.10 33.87 2,552,986 32.878 -4.35%
2007-10-02 0 52.90 52.80 52.90 50.70 53.00 1,870,000 97,429,900 52.102 32.90 32.84 32.90 31.54 32.97 3,006,350 32.408 5.48%
2007-09-28 0 50.15 50.35 50.40 48.75 50.50 1,143,000 56,882,150 49.766 31.19 31.32 31.35 30.32 31.41 1,837,571 30.955 1.72%
2007-09-27 0 49.30 49.30 49.50 48.50 50.30 1,119,200 55,676,685 49.747 30.67 30.67 30.79 30.17 31.29 1,799,309 30.943 1.75%
2007-09-25 0 48.45 48.35 48.50 48.00 48.70 625,000 30,218,200 48.349 30.14 30.07 30.17 29.86 30.29 1,004,796 30.074 -0.82%
2007-09-24 0 48.85 48.85 49.00 48.80 50.40 909,000 44,812,050 49.298 30.39 30.39 30.48 30.35 31.35 1,461,376 30.664 -1.71%
2007-09-21 0 49.70 49.00 49.70 48.60 50.00 534,000 26,342,600 49.331 30.91 30.48 30.91 30.23 31.10 858,498 30.685 -1.00%
2007-09-20 0 50.20 50.20 50.45 48.50 50.50 1,053,000 52,544,500 49.900 31.23 31.23 31.38 30.17 31.41 1,692,881 31.039 3.72%
2007-09-19 0 48.40 48.40 48.65 48.10 50.40 1,028,000 50,270,100 48.901 30.11 30.11 30.26 29.92 31.35 1,652,689 30.417 0.21%
2007-09-18 0 48.30 48.30 48.40 48.00 48.60 480,000 23,139,500 48.207 30.04 30.04 30.11 29.86 30.23 771,683 29.986 -0.62%
2007-09-17 0 48.60 48.60 48.70 47.80 49.00 712,000 34,545,900 48.520 30.23 30.23 30.29 29.73 30.48 1,144,664 30.180 -0.82%
2007-09-14 0 49.00 49.00 49.10 49.00 50.00 517,200 25,568,840 49.437 30.48 30.48 30.54 30.48 31.10 831,489 30.751 -1.21%
2007-09-13 0 49.60 49.55 49.60 49.50 51.80 788,000 39,475,000 50.095 30.85 30.82 30.85 30.79 32.22 1,266,847 31.160 -2.17%
2007-09-12 0 50.70 50.70 50.75 49.40 50.90 1,202,378 60,559,495 50.366 31.54 31.54 31.57 30.73 31.66 1,933,032 31.329 3.89%
2007-09-11 0 48.80 48.80 49.15 48.05 51.00 683,000 33,816,400 49.512 30.35 30.35 30.57 29.89 31.72 1,098,041 30.797 -1.21%
2007-09-10 0 49.40 49.35 49.40 47.80 49.70 1,108,000 54,267,400 48.978 30.73 30.70 30.73 29.73 30.91 1,781,303 30.465 -2.56%
2007-09-07 0 50.70 50.40 50.70 50.40 53.50 1,580,000 82,466,600 52.194 31.54 31.35 31.54 31.35 33.28 2,540,125 32.466 -3.06%
2007-09-06 0 52.30 52.30 52.35 48.10 52.35 2,221,000 111,870,900 50.370 32.53 32.53 32.56 29.92 32.56 3,570,644 31.331 5.66%
2007-09-05 0 49.50 49.50 49.55 48.90 49.95 1,436,000 70,960,200 49.415 30.79 30.79 30.82 30.42 31.07 2,308,620 30.737 1.96%
2007-09-04 0 48.55 48.35 48.55 48.10 49.75 1,054,000 51,814,400 49.160 30.20 30.07 30.20 29.92 30.95 1,694,488 30.578 0.94%
2007-09-03 0 48.10 48.10 48.20 46.40 48.85 1,236,000 59,384,200 48.045 29.92 29.92 29.98 28.86 30.39 1,987,085 29.885 0.63%
2007-08-31 0 47.80 47.25 47.50 46.20 48.80 2,266,864 107,454,067 47.402 29.73 29.39 29.55 28.74 30.35 3,644,378 29.485 0.10%
2007-08-30 0 47.75 47.75 47.95 47.50 49.80 2,423,942 116,884,399 48.221 29.70 29.70 29.83 29.55 30.98 3,896,908 29.994 -2.55%
2007-08-29 0 49.00 49.00 49.40 47.00 49.80 1,232,000 59,715,300 48.470 30.48 30.48 30.73 29.23 30.98 1,980,654 30.149 -3.73%
2007-08-28 0 50.90 50.95 51.00 49.70 53.00 1,324,058 67,186,287 50.743 31.66 31.69 31.72 30.91 32.97 2,128,654 31.563 -3.60%
2007-08-27 0 52.80 52.75 53.00 52.05 54.00 1,308,479 69,621,748 53.208 32.84 32.81 32.97 32.38 33.59 2,103,608 33.096 4.55%
2007-08-24 0 50.50 50.20 50.75 46.20 50.50 2,047,000 99,451,800 48.584 31.41 31.23 31.57 28.74 31.41 3,290,908 30.220 9.90%
2007-08-23 0 45.95 45.70 46.00 45.00 47.00 1,282,000 58,712,700 45.798 28.58 28.43 28.61 27.99 29.23 2,061,038 28.487 3.49%
2007-08-22 0 44.40 44.40 44.50 42.50 44.95 1,108,500 49,084,200 44.280 27.62 27.62 27.68 26.44 27.96 1,782,107 27.543 0.91%
2007-08-21 0 44.00 44.00 44.20 43.60 47.00 1,436,500 64,809,750 45.116 27.37 27.37 27.49 27.12 29.23 2,309,424 28.063 1.97%
2007-08-20 0 43.15 43.20 43.25 41.35 45.00 2,264,000 97,532,664 43.080 26.84 26.87 26.90 25.72 27.99 3,639,774 26.796 10.50%
2007-08-17 0 39.05 39.05 39.80 30.60 40.95 3,744,000 137,399,900 36.699 24.29 24.29 24.76 19.03 25.47 6,019,131 22.827 -6.91%
2007-08-16 0 41.95 41.85 42.00 41.00 47.90 2,108,179 91,785,092 43.538 26.09 26.03 26.12 25.50 29.79 3,389,264 27.081 -12.60%
2007-08-15 0 48.00 48.00 48.20 47.00 49.00 797,000 38,157,200 47.876 29.86 29.86 29.98 29.23 30.48 1,281,316 29.780 -0.41%
2007-08-14 0 48.20 48.00 48.20 47.55 49.80 463,000 22,315,300 48.197 29.98 29.86 29.98 29.58 30.98 744,353 29.979 1.80%
2007-08-13 0 47.35 47.20 47.30 46.50 48.00 411,000 19,479,800 47.396 29.45 29.36 29.42 28.92 29.86 660,754 29.481 1.83%
2007-08-10 0 46.50 46.50 47.55 46.05 47.55 778,041 36,406,498 46.793 28.92 28.92 29.58 28.64 29.58 1,250,836 29.106 -4.12%
2007-08-09 0 48.50 48.40 48.80 48.00 50.00 750,000 36,840,500 49.121 30.17 30.11 30.35 29.86 31.10 1,205,755 30.554 1.04%
2007-08-08 0 48.00 47.80 48.00 46.80 48.00 882,000 41,873,700 47.476 29.86 29.73 29.86 29.11 29.86 1,417,968 29.531 2.13%
2007-08-07 0 47.00 47.00 47.30 47.00 49.10 708,000 34,002,200 48.026 29.23 29.23 29.42 29.23 30.54 1,138,233 29.873 -0.21%
2007-08-06 0 47.10 47.00 47.80 46.90 50.50 1,032,000 50,129,200 48.575 29.30 29.23 29.73 29.17 31.41 1,659,119 30.214 -8.90%
2007-08-03 0 51.70 51.70 51.85 49.00 52.10 1,226,555 62,836,653 51.230 32.16 32.16 32.25 30.48 32.41 1,971,900 31.866 4.34%
2007-08-02 0 49.55 49.00 49.60 46.55 50.40 796,000 38,779,700 48.718 30.82 30.48 30.85 28.95 31.35 1,279,708 30.304 2.16%
2007-08-01 0 48.50 48.50 49.00 46.45 50.00 693,000 33,616,400 48.509 30.17 30.17 30.48 28.89 31.10 1,114,118 30.173 -2.90%
2007-07-31 0 49.95 49.70 50.00 46.30 50.00 864,000 41,626,700 48.179 31.07 30.91 31.10 28.80 31.10 1,389,030 29.968 8.00%
2007-07-30 0 46.25 45.95 46.25 45.05 46.40 244,000 11,197,700 45.892 28.77 28.58 28.77 28.02 28.86 392,272 28.546 -0.32%
2007-07-27 0 46.40 46.20 46.40 45.00 46.80 745,000 34,350,900 46.109 28.86 28.74 28.86 27.99 29.11 1,197,717 28.680 -2.83%
2007-07-26 0 47.75 47.75 47.80 46.55 48.15 648,000 30,505,700 47.077 29.70 29.70 29.73 28.95 29.95 1,041,773 29.282 -0.42%
2007-07-25 0 47.95 47.80 47.95 46.00 48.00 622,000 29,312,700 47.127 29.83 29.73 29.83 28.61 29.86 999,973 29.313 0.74%
2007-07-24 0 47.60 47.75 47.80 44.80 48.30 1,858,630 86,591,724 46.589 29.61 29.70 29.73 27.87 30.04 2,988,071 28.979 13.60%
2007-07-23 0 41.90 41.55 41.90 39.50 42.00 1,285,000 52,730,200 41.035 26.06 25.84 26.06 24.57 26.12 2,065,861 25.525 4.88%
2007-07-20 0 39.95 39.75 39.95 38.70 40.20 1,036,000 41,382,700 39.945 24.85 24.73 24.85 24.07 25.01 1,665,550 24.846 3.23%
2007-07-19 0 38.70 38.30 38.70 37.20 39.25 598,000 23,168,600 38.743 24.07 23.82 24.07 23.14 24.41 961,389 24.099 0.00%
2007-07-18 0 38.70 38.80 38.90 38.60 40.00 612,000 23,969,900 39.167 24.07 24.13 24.20 24.01 24.88 983,896 24.362 -3.97%
2007-07-17 0 40.30 40.10 40.25 39.50 40.80 1,035,000 41,792,500 40.379 25.07 24.94 25.04 24.57 25.38 1,663,942 25.117 1.64%
2007-07-16 0 39.65 39.50 39.65 38.60 39.75 714,000 28,053,600 39.291 24.66 24.57 24.66 24.01 24.73 1,147,879 24.440 3.52%
2007-07-13 0 38.30 38.30 38.40 37.65 38.40 732,000 27,860,200 38.060 23.82 23.82 23.89 23.42 23.89 1,176,817 23.674 2.96%
2007-07-12 0 37.20 37.15 37.20 36.80 38.60 716,000 26,991,840 37.698 23.14 23.11 23.14 22.89 24.01 1,151,095 23.449 -1.20%
2007-07-11 0 37.65 37.65 37.80 35.05 38.80 1,908,650 70,630,440 37.005 23.42 23.42 23.51 21.80 24.13 3,068,487 23.018 4.73%
2007-07-10 0 35.95 35.85 35.95 35.05 38.05 2,682,000 97,458,400 36.338 22.36 22.30 22.36 21.80 23.67 4,311,781 22.603 -5.52%
2007-07-09 0 38.05 38.05 38.55 37.90 39.50 1,048,000 40,552,000 38.695 23.67 23.67 23.98 23.57 24.57 1,684,842 24.069 -1.93%
2007-07-06 0 38.80 38.55 39.00 37.60 39.00 1,864,500 71,385,350 38.287 24.13 23.98 24.26 23.39 24.26 2,997,508 23.815 -1.52%
2007-07-05 0 39.40 39.45 39.50 39.20 41.40 700,194 28,074,135 40.095 24.51 24.54 24.57 24.38 25.75 1,125,684 24.940 -3.19%
2007-07-04 0 40.70 40.70 40.80 39.00 41.00 748,000 29,959,100 40.052 25.32 25.32 25.38 24.26 25.50 1,202,540 24.913 3.83%
2007-07-03 0 39.20 39.20 39.25 38.90 40.00 1,288,500 50,453,025 39.156 24.38 24.38 24.41 24.20 24.88 2,071,488 24.356 -1.63%
2007-06-29 0 39.85 39.25 39.60 38.90 40.10 960,000 38,036,900 39.622 24.79 24.41 24.63 24.20 24.94 1,543,367 24.645 -0.13%
2007-06-28 0 39.90 39.80 40.00 39.60 41.60 410,000 16,456,300 40.137 24.82 24.76 24.88 24.63 25.88 659,146 24.966 -1.72%
2007-06-27 0 40.60 40.25 40.95 38.55 41.00 353,000 14,077,900 39.881 25.25 25.04 25.47 23.98 25.50 567,509 24.806 -0.73%
2007-06-26 0 40.90 40.85 41.00 40.70 41.50 204,000 8,346,200 40.913 25.44 25.41 25.50 25.32 25.81 327,965 25.448 -0.97%
2007-06-25 0 41.30 41.10 41.30 41.05 42.00 388,000 16,136,792 41.590 25.69 25.56 25.69 25.53 26.12 623,777 25.869 -0.24%
2007-06-22 0 41.40 41.40 41.45 41.00 41.80 324,000 13,417,400 41.412 25.75 25.75 25.78 25.50 26.00 520,886 25.759 1.47%
2007-06-21 0 40.80 40.80 41.20 40.70 42.30 860,000 35,288,452 41.033 25.38 25.38 25.63 25.32 26.31 1,382,600 25.523 -0.37%
2007-06-20 0 40.95 40.65 40.90 40.50 42.50 954,000 39,349,262 41.247 25.47 25.28 25.44 25.19 26.44 1,533,721 25.656 -2.85%
2007-06-18 0 42.15 42.00 42.15 41.85 43.80 752,000 32,043,000 42.610 26.22 26.12 26.22 26.03 27.24 1,208,971 26.504 -0.59%
2007-06-15 0 42.40 42.40 42.60 41.50 42.80 574,000 24,268,100 42.279 26.37 26.37 26.50 25.81 26.62 922,805 26.298 2.91%
2007-06-14 0 41.20 41.20 41.60 40.85 42.50 680,000 28,262,300 41.562 25.63 25.63 25.88 25.41 26.44 1,093,218 25.852 0.86%
2007-06-13 0 40.85 40.50 40.95 40.40 41.60 326,000 13,346,900 40.941 25.41 25.19 25.47 25.13 25.88 524,102 25.466 -1.57%
2007-06-12 0 41.50 41.20 41.55 40.55 42.10 388,000 16,039,000 41.338 25.81 25.63 25.84 25.22 26.19 623,777 25.713 0.97%
2007-06-11 0 41.10 41.10 41.20 40.95 42.80 688,000 28,685,100 41.693 25.56 25.56 25.63 25.47 26.62 1,106,080 25.934 1.99%
2007-06-08 0 40.30 40.15 40.50 38.00 40.60 650,000 25,800,200 39.693 25.07 24.97 25.19 23.64 25.25 1,044,988 24.689 3.87%
2007-06-07 0 38.80 38.80 39.00 38.10 39.60 530,000 20,626,900 38.919 24.13 24.13 24.26 23.70 24.63 852,067 24.208 -2.14%
2007-06-06 0 39.65 39.60 39.65 39.50 41.00 602,000 24,244,200 40.273 24.66 24.63 24.66 24.57 25.50 967,820 25.050 -0.13%
2007-06-05 0 39.70 39.50 39.70 37.05 39.95 934,210 36,262,728 38.816 24.69 24.57 24.69 23.05 24.85 1,501,905 24.144 4.75%
2007-06-04 0 37.90 37.60 38.00 37.50 40.00 1,042,000 39,891,300 38.283 23.57 23.39 23.64 23.33 24.88 1,675,196 23.813 -3.32%
2007-06-01 0 39.20 39.00 39.20 38.00 42.00 1,716,200 68,449,820 39.885 24.38 24.26 24.38 23.64 26.12 2,759,090 24.809 4.53%
2007-05-31 0 37.50 37.40 37.50 33.50 38.80 2,219,000 82,244,700 37.064 23.33 23.26 23.33 20.84 24.13 3,567,428 23.054 15.38%
2007-05-30 0 32.50 32.40 32.50 31.30 34.70 993,000 32,518,700 32.748 20.22 20.15 20.22 19.47 21.58 1,596,420 20.370 -2.40%
2007-05-29 0 33.30 33.30 33.45 33.00 36.90 1,710,000 60,096,900 35.144 20.71 20.71 20.81 20.53 22.95 2,749,122 21.860 3.42%
2007-05-28 0 32.20 32.50 32.60 30.60 32.80 923,334 29,552,020 32.006 20.03 20.22 20.28 19.03 20.40 1,484,420 19.908 6.10%
2007-05-25 0 30.35 30.25 30.40 29.10 30.80 506,000 15,329,200 30.295 18.88 18.82 18.91 18.10 19.16 813,483 18.844 0.17%
2007-05-23 0 30.30 30.30 30.75 30.15 31.00 296,000 9,091,000 30.713 18.85 18.85 19.13 18.75 19.28 475,871 19.104 -1.94%
2007-05-22 0 30.90 30.85 31.00 30.00 31.00 881,631 27,123,451 30.765 19.22 19.19 19.28 18.66 19.28 1,417,375 19.136 3.00%
2007-05-21 0 30.00 29.70 30.20 28.60 30.50 740,000 22,042,700 29.787 18.66 18.47 18.78 17.79 18.97 1,189,679 18.528 1.69%
2007-05-18 0 29.50 29.40 29.60 28.00 29.90 896,000 25,754,200 28.744 18.35 18.29 18.41 17.42 18.60 1,440,476 17.879 4.06%
2007-05-17 0 28.35 28.40 28.50 28.35 29.00 442,000 12,660,800 28.644 17.63 17.67 17.73 17.63 18.04 710,592 17.817 -1.05%
2007-05-16 0 28.65 28.65 28.90 28.00 29.30 624,369 18,024,790 28.869 17.82 17.82 17.98 17.42 18.23 1,003,782 17.957 0.53%
2007-05-15 0 28.50 28.25 28.50 28.00 28.70 610,000 17,258,600 28.293 17.73 17.57 17.73 17.42 17.85 980,681 17.599 1.06%
2007-05-14 0 28.20 27.60 28.20 27.45 29.30 1,683,200 47,502,120 28.221 17.54 17.17 17.54 17.07 18.23 2,706,037 17.554 1.26%
2007-05-11 0 27.85 27.80 27.85 27.30 28.20 398,000 11,100,500 27.891 17.32 17.29 17.32 16.98 17.54 639,854 17.348 -1.59%
2007-05-10 0 28.30 28.30 28.40 28.10 28.80 692,000 19,746,100 28.535 17.60 17.60 17.67 17.48 17.91 1,112,510 17.749 0.71%
2007-05-09 0 28.10 28.00 28.15 27.20 28.40 1,712,000 47,818,300 27.931 17.48 17.42 17.51 16.92 17.67 2,752,338 17.374 3.69%
2007-05-08 0 27.10 27.00 27.10 26.05 27.10 870,000 23,306,800 26.789 16.86 16.79 16.86 16.20 16.86 1,398,676 16.663 3.24%
2007-05-07 0 26.25 26.25 26.30 26.25 27.00 384,000 10,173,760 26.494 16.33 16.33 16.36 16.33 16.79 617,347 16.480 -0.57%
2007-05-04 0 26.40 26.30 26.45 25.80 26.60 376,301 9,906,316 26.326 16.42 16.36 16.45 16.05 16.55 604,969 16.375 -0.75%
2007-05-03 0 26.60 26.45 26.60 26.35 27.10 510,000 13,601,100 26.669 16.55 16.45 16.55 16.39 16.86 819,914 16.588 0.00%
2007-05-02 0 26.60 26.50 26.60 26.45 27.00 376,000 10,044,800 26.715 16.55 16.48 16.55 16.45 16.79 604,485 16.617 -2.21%
2007-04-30 0 27.20 26.95 27.15 26.20 27.45 967,000 25,991,600 26.879 16.92 16.76 16.89 16.30 17.07 1,554,621 16.719 0.55%
2007-04-27 0 27.05 27.05 27.10 26.40 27.55 1,012,500 27,255,200 26.919 16.83 16.83 16.86 16.42 17.14 1,627,770 16.744 2.46%
2007-04-26 0 26.40 26.35 26.40 25.40 26.50 984,000 25,654,500 26.072 16.42 16.39 16.42 15.80 16.48 1,581,951 16.217 4.35%
2007-04-25 0 25.30 25.25 25.35 25.00 26.10 644,000 16,345,900 25.382 15.74 15.71 15.77 15.55 16.23 1,035,342 15.788 -2.50%
2007-04-24 0 25.95 25.90 26.00 24.80 26.35 582,000 15,075,100 25.902 16.14 16.11 16.17 15.43 16.39 935,666 16.112 0.78%
2007-04-23 0 25.75 25.65 25.80 25.75 26.25 396,000 10,273,700 25.944 16.02 15.95 16.05 16.02 16.33 636,639 16.137 1.38%
2007-04-20 0 25.40 25.40 25.45 24.70 26.10 698,000 17,919,100 25.672 15.80 15.80 15.83 15.36 16.23 1,122,156 15.968 2.83%
2007-04-19 0 24.70 24.80 24.95 23.80 26.30 1,594,000 39,263,300 24.632 15.36 15.43 15.52 14.80 16.36 2,562,632 15.321 -3.52%
2007-04-18 0 25.60 25.60 26.00 24.95 26.20 912,854 23,445,206 25.683 15.92 15.92 16.17 15.52 16.30 1,467,572 15.976 -2.66%
2007-04-17 0 26.30 26.10 26.35 26.00 27.50 368,000 9,672,241 26.283 16.36 16.23 16.39 16.17 17.11 591,624 16.349 -1.50%
2007-04-16 0 26.70 27.15 27.20 26.40 27.90 478,000 13,040,200 27.281 16.61 16.89 16.92 16.42 17.35 768,468 16.969 -1.29%
2007-04-13 0 27.05 27.00 27.05 26.80 28.40 714,000 19,488,700 27.295 16.83 16.79 16.83 16.67 17.67 1,147,879 16.978 -4.75%
2007-04-12 0 28.40 28.30 28.50 25.50 28.95 1,963,000 54,283,800 27.653 17.67 17.60 17.73 15.86 18.01 3,155,864 17.201 9.23%
2007-04-11 0 26.00 26.00 26.15 24.70 26.15 1,317,000 33,645,050 25.547 16.17 16.17 16.27 15.36 16.27 2,117,307 15.890 5.26%
2007-04-10 0 24.70 24.70 24.90 24.40 25.00 780,000 19,339,600 24.794 15.36 15.36 15.49 15.18 15.55 1,253,986 15.423 1.23%
2007-04-04 0 24.40 24.30 24.40 24.00 24.70 558,000 13,615,800 24.401 15.18 15.12 15.18 14.93 15.36 897,082 15.178 1.46%
2007-04-03 0 24.05 24.05 24.10 23.00 24.25 1,650,000 39,524,700 23.954 14.96 14.96 14.99 14.31 15.08 2,652,662 14.900 2.78%
2007-04-02 0 23.40 23.40 23.50 23.20 25.00 774,000 18,500,600 23.903 14.56 14.56 14.62 14.43 15.55 1,244,340 14.868 -5.07%
2007-03-30 0 24.65 24.50 24.65 24.10 25.40 782,000 19,173,700 24.519 15.33 15.24 15.33 14.99 15.80 1,257,201 15.251 -1.00%
2007-03-29 0 24.90 24.95 25.00 23.75 25.55 1,448,667 36,037,975 24.877 15.49 15.52 15.55 14.77 15.89 2,328,984 15.474 1.63%
2007-03-28 0 24.50 24.45 24.55 23.70 24.95 1,248,000 30,378,300 24.342 15.24 15.21 15.27 14.74 15.52 2,006,377 15.141 -0.41%
2007-03-27 0 24.60 24.55 24.60 24.30 24.95 752,000 18,430,899 24.509 15.30 15.27 15.30 15.12 15.52 1,208,971 15.245 -1.40%
2007-03-26 0 24.95 24.80 24.95 23.85 25.00 1,894,000 46,462,900 24.532 15.52 15.43 15.52 14.84 15.55 3,044,934 15.259 4.18%
2007-03-23 0 23.95 23.85 23.95 23.00 23.95 1,420,000 33,179,500 23.366 14.90 14.84 14.90 14.31 14.90 2,282,897 14.534 3.68%
2007-03-22 0 23.10 23.10 23.15 23.00 23.90 782,000 18,322,100 23.430 14.37 14.37 14.40 14.31 14.87 1,257,201 14.574 -0.65%
2007-03-21 0 23.25 23.25 23.40 23.00 24.00 940,000 22,205,300 23.623 14.46 14.46 14.56 14.31 14.93 1,511,213 14.694 -2.11%
2007-03-20 0 23.75 23.70 23.75 23.25 24.10 1,790,000 42,381,000 23.677 14.77 14.74 14.77 14.46 14.99 2,877,736 14.727 4.40%
2007-03-19 0 22.75 22.70 22.75 21.10 22.80 1,618,000 35,708,900 22.070 14.15 14.12 14.15 13.12 14.18 2,601,216 13.728 7.82%
2007-03-16 0 21.10 21.05 21.25 20.40 21.70 575,000 12,206,200 21.228 13.12 13.09 13.22 12.69 13.50 924,412 13.204 1.20%
2007-03-15 0 20.85 20.80 20.85 20.50 21.10 1,017,333 21,088,767 20.729 12.97 12.94 12.97 12.75 13.12 1,635,540 12.894 1.71%
2007-03-14 0 20.50 20.40 20.50 19.60 20.60 1,164,000 23,471,980 20.165 12.75 12.69 12.75 12.19 12.81 1,871,332 12.543 -3.98%
2007-03-13 0 21.35 21.25 21.30 21.00 21.65 1,102,000 23,381,600 21.217 13.28 13.22 13.25 13.06 13.47 1,771,657 13.198 -2.06%
2007-03-12 0 21.80 21.75 21.80 20.60 22.10 1,980,000 42,351,400 21.390 13.56 13.53 13.56 12.81 13.75 3,183,194 13.305 7.92%
2007-03-09 0 20.20 20.20 20.30 20.00 20.80 966,000 19,580,400 20.270 12.56 12.56 12.63 12.44 12.94 1,553,013 12.608 0.00%
2007-03-08 0 20.20 20.25 20.30 19.50 20.45 609,333 12,169,707 19.972 12.56 12.60 12.63 12.13 12.72 979,609 12.423 3.06%
2007-03-07 0 19.60 19.50 19.70 19.60 20.75 1,044,000 21,113,720 20.224 12.19 12.13 12.25 12.19 12.91 1,678,412 12.580 -1.11%
2007-03-06 0 19.82 19.80 19.90 18.90 20.15 888,000 17,504,480 19.712 12.33 12.32 12.38 11.76 12.53 1,427,614 12.261 4.32%
2007-03-05 0 19.00 18.94 19.00 18.48 20.00 1,692,000 32,161,920 19.008 11.82 11.78 11.82 11.49 12.44 2,720,184 11.823 -5.00%
2007-03-02 0 20.00 19.98 20.00 19.90 21.75 1,958,000 40,192,060 20.527 12.44 12.43 12.44 12.38 13.53 3,147,826 12.768 -5.44%
2007-03-01 0 21.15 21.10 21.45 20.90 22.80 1,448,000 30,829,100 21.291 13.16 13.12 13.34 13.00 14.18 2,327,912 13.243 -4.51%
2007-02-28 0 22.15 22.15 22.20 19.10 22.30 2,317,000 49,868,700 21.523 13.78 13.78 13.81 11.88 13.87 3,724,980 13.388 -2.64%
2007-02-27 0 22.75 22.70 22.75 21.95 23.60 2,300,000 52,171,100 22.683 14.15 14.12 14.15 13.65 14.68 3,697,650 14.109 1.56%
2007-02-26 0 22.40 22.45 22.50 21.35 22.75 887,000 19,807,900 22.331 13.93 13.96 14.00 13.28 14.15 1,426,007 13.890 2.28%
2007-02-23 0 21.90 21.90 22.10 20.60 22.70 4,974,000 106,849,900 21.482 13.62 13.62 13.75 12.81 14.12 7,996,570 13.362 -1.57%
2007-02-22 0 22.25 22.00 22.10 22.10 23.90 2,390,000 53,979,200 22.585 13.84 13.68 13.75 13.75 14.87 3,842,341 14.049 -6.12%
2007-02-21 0 23.70 23.75 23.85 22.70 24.80 4,266,000 99,178,064 23.248 14.74 14.77 14.84 14.12 15.43 6,858,337 14.461 3.72%
2007-02-16 0 22.85 22.90 22.95 19.42 23.00 6,066,000 130,198,640 21.464 14.21 14.24 14.28 12.08 14.31 9,752,150 13.351 19.88%
2007-02-15 0 19.06 19.10 19.18 18.80 22.00 6,608,000 131,642,700 19.922 11.86 11.88 11.93 11.69 13.68 10,623,509 12.392 -10.93%
2007-02-14 0 21.40 21.30 21.35 20.60 23.80 4,218,000 91,591,900 21.715 13.31 13.25 13.28 12.81 14.80 6,781,169 13.507 -10.27%
2007-02-13 0 23.85 23.85 23.90 23.00 25.30 1,290,000 30,970,500 24.008 14.84 14.84 14.87 14.31 15.74 2,073,899 14.933 -3.44%
2007-02-12 0 24.70 24.60 24.75 24.50 27.00 2,408,000 61,492,512 25.537 15.36 15.30 15.39 15.24 16.79 3,871,279 15.884 -5.00%
2007-02-09 0 26.00 25.90 26.00 25.20 29.05 3,365,000 91,393,700 27.160 16.17 16.11 16.17 15.67 18.07 5,409,823 16.894 -2.62%
2007-02-08 0 26.70 26.70 26.80 25.10 27.75 6,424,500 171,690,300 26.724 16.61 16.61 16.67 15.61 17.26 10,328,501 16.623 16.09%
2007-02-07 0 23.00 22.95 23.00 18.62 24.40 5,694,000 126,985,280 22.302 14.31 14.28 14.31 11.58 15.18 9,154,095 13.872 25.00%
2007-02-06 0 18.40 18.34 18.40 17.10 18.52 2,597,000 46,783,540 18.014 11.45 11.41 11.45 10.64 11.52 4,175,129 11.205 8.24%
2007-02-05 0 17.00 16.90 17.06 16.60 17.30 1,060,000 17,990,760 16.972 10.57 10.51 10.61 10.33 10.76 1,704,134 10.557 2.41%
2007-02-02 0 16.60 16.60 16.68 16.60 17.74 1,481,000 25,196,771 17.013 10.33 10.33 10.38 10.33 11.03 2,380,965 10.583 -4.49%
2007-02-01 0 17.38 17.38 17.42 16.30 17.40 2,046,000 34,350,280 16.789 10.81 10.81 10.84 10.14 10.82 3,289,301 10.443 5.33%
2007-01-31 0 16.50 16.50 16.66 16.30 17.30 1,238,000 20,680,800 16.705 10.26 10.26 10.36 10.14 10.76 1,990,300 10.391 -4.07%
2007-01-30 0 17.20 17.00 17.24 16.20 17.34 1,574,000 26,478,480 16.822 10.70 10.57 10.72 10.08 10.79 2,530,479 10.464 6.83%
2007-01-29 0 16.10 16.00 16.10 15.10 16.20 1,238,000 19,604,840 15.836 10.01 9.952 10.01 9.392 10.08 1,990,300 9.8502 3.74%
2007-01-26 0 15.52 15.52 15.58 15.20 15.80 1,018,000 15,731,200 15.453 9.654 9.654 9.691 9.455 9.828 1,636,612 9.6121 -2.39%
2007-01-25 0 15.90 15.90 15.94 15.72 16.60 1,962,000 31,428,120 16.018 9.890 9.890 9.915 9.778 10.33 3,154,256 9.9637 5.44%
2007-01-24 0 15.08 15.02 15.08 15.02 15.38 464,000 7,027,438 15.145 9.380 9.343 9.380 9.343 9.567 745,961 9.4207 0.40%
2007-01-23 0 15.02 14.94 15.02 14.90 15.08 806,000 12,066,040 14.970 9.343 9.293 9.343 9.268 9.380 1,295,785 9.3118 0.54%
2007-01-22 0 14.94 14.96 14.98 14.74 15.30 1,126,000 16,824,760 14.942 9.293 9.305 9.318 9.169 9.517 1,810,241 9.2942 -0.93%
2007-01-19 0 15.08 15.06 15.10 14.30 15.30 1,660,000 24,864,480 14.979 9.380 9.368 9.392 8.895 9.517 2,668,739 9.3169 5.45%
2007-01-18 0 14.30 14.24 14.32 14.10 14.60 428,000 6,128,880 14.320 8.895 8.858 8.907 8.770 9.081 688,084 8.9072 -1.38%
2007-01-17 0 14.50 14.48 14.50 14.10 14.50 902,000 12,983,920 14.395 9.019 9.007 9.019 8.770 9.019 1,450,122 8.9537 2.84%
2007-01-16 0 14.10 14.10 14.24 13.80 14.24 730,000 10,263,960 14.060 8.770 8.770 8.858 8.584 8.858 1,173,602 8.7457 0.57%
2007-01-15 0 14.02 14.00 14.02 13.72 14.10 794,000 11,033,800 13.896 8.721 8.708 8.721 8.534 8.770 1,276,493 8.6438 1.74%
2007-01-12 0 13.78 13.78 13.80 13.68 14.30 668,000 9,332,440 13.971 8.571 8.571 8.584 8.509 8.895 1,073,926 8.6900 -2.27%
2007-01-11 0 14.10 13.90 14.10 13.82 14.80 1,712,000 24,693,360 14.424 8.770 8.646 8.770 8.596 9.206 2,752,338 8.9718 -1.95%
2007-01-10 0 14.38 14.28 14.40 13.00 14.70 2,092,000 28,877,240 13.804 8.945 8.882 8.957 8.086 9.144 3,363,254 8.5861 5.12%
2007-01-09 0 13.68 13.60 13.68 12.60 13.74 1,658,000 22,163,640 13.368 8.509 8.459 8.509 7.837 8.547 2,665,523 8.3149 6.88%
2007-01-08 0 12.80 12.80 12.88 12.50 12.76 1,438,000 18,207,320 12.662 7.962 7.962 8.012 7.775 7.937 2,311,835 7.8757 0.63%
2007-01-05 0 12.72 12.72 12.86 12.60 12.98 1,506,000 19,162,880 12.724 7.912 7.912 7.999 7.837 8.074 2,421,157 7.9148 -2.15%
2007-01-04 0 13.00 13.04 13.08 12.90 13.50 1,636,000 21,434,680 13.102 8.086 8.111 8.136 8.024 8.397 2,630,155 8.1496 0.00%
2007-01-03 0 13.00 13.00 13.14 12.98 13.24 614,000 8,022,240 13.066 8.086 8.086 8.173 8.074 8.236 987,112 8.1270 -1.52%
2007-01-02 0 13.20 13.16 13.20 12.80 13.30 762,000 10,008,080 13.134 8.211 8.186 8.211 7.962 8.273 1,225,048 8.1695 3.12%
2006-12-29 0 12.80 12.80 12.92 12.70 13.00 610,000 7,829,200 12.835 7.962 7.962 8.036 7.900 8.086 980,681 7.9834 -1.54%
2006-12-28 0 13.00 12.98 13.00 12.86 13.30 920,400 11,949,400 12.983 8.086 8.074 8.086 7.999 8.273 1,479,703 8.0755 -2.26%
2006-12-27 0 13.30 13.28 13.30 12.68 13.50 1,092,000 14,369,680 13.159 8.273 8.260 8.273 7.887 8.397 1,755,580 8.1851 3.91%
2006-12-22 0 12.80 12.68 12.70 12.68 13.12 868,000 11,139,960 12.834 7.962 7.887 7.900 7.887 8.161 1,395,461 7.9830 -2.44%
2006-12-21 0 13.12 13.12 13.20 12.80 13.60 934,000 12,244,040 13.109 8.161 8.161 8.211 7.962 8.459 1,501,567 8.1542 -1.35%
2006-12-20 0 13.30 13.20 13.40 13.30 13.64 1,212,000 16,319,480 13.465 8.273 8.211 8.335 8.273 8.484 1,948,501 8.3754 0.00%
2006-12-19 0 13.30 13.20 13.30 12.80 13.60 658,000 8,654,560 13.153 8.273 8.211 8.273 7.962 8.459 1,057,849 8.1813 -0.75%
2006-12-18 0 13.40 13.32 13.40 12.80 13.50 1,432,000 19,027,800 13.288 8.335 8.285 8.335 7.962 8.397 2,302,189 8.2651 4.69%
2006-12-15 0 12.80 12.80 12.82 12.26 13.02 2,410,000 30,559,230 12.680 7.962 7.962 7.974 7.626 8.099 3,874,494 7.8873 4.40%
2006-12-14 0 12.26 12.24 12.28 12.22 12.78 1,387,000 17,186,560 12.391 7.626 7.613 7.638 7.601 7.949 2,229,844 7.7075 -1.76%
2006-12-13 0 12.48 12.32 12.50 11.90 12.80 1,136,000 13,997,200 12.321 7.763 7.663 7.775 7.402 7.962 1,826,318 7.6642 -2.35%
2006-12-12 0 12.78 12.74 12.78 12.70 13.00 289,000 3,701,510 12.808 7.949 7.924 7.949 7.900 8.086 464,618 7.9668 -1.08%
2006-12-11 0 12.92 12.92 12.98 12.50 13.12 441,000 5,691,740 12.906 8.036 8.036 8.074 7.775 8.161 708,984 8.0280 2.87%
2006-12-08 0 12.56 12.56 12.58 12.50 12.80 993,500 12,537,670 12.620 7.813 7.813 7.825 7.775 7.962 1,597,224 7.8497 -2.64%
2006-12-07 0 12.90 12.70 12.98 12.42 13.20 1,478,000 18,882,040 12.775 8.024 7.900 8.074 7.725 8.211 2,376,142 7.9465 -2.12%
2006-12-06 0 13.18 13.08 13.18 13.00 13.60 710,000 9,406,760 13.249 8.198 8.136 8.198 8.086 8.459 1,141,448 8.2411 -0.60%
2006-12-05 0 13.26 13.16 13.26 13.14 13.70 466,000 6,243,240 13.398 8.248 8.186 8.248 8.173 8.522 749,176 8.3335 -1.34%
2006-12-04 0 13.44 13.34 13.36 13.30 13.74 410,000 5,525,400 13.477 8.360 8.298 8.310 8.273 8.547 659,146 8.3827 -1.18%
2006-12-01 0 13.60 13.52 13.60 13.52 14.20 472,000 6,484,800 13.739 8.459 8.410 8.459 8.410 8.833 758,822 8.5459 -0.44%
2006-11-30 0 13.66 13.66 13.68 13.50 14.30 1,458,000 20,111,960 13.794 8.497 8.497 8.509 8.397 8.895 2,343,989 8.5802 1.94%
2006-11-29 0 13.40 13.40 13.44 12.40 13.46 1,396,000 18,436,780 13.207 8.335 8.335 8.360 7.713 8.372 2,244,313 8.2149 6.35%
2006-11-28 0 12.60 12.56 12.60 12.40 14.00 2,791,500 36,588,574 13.107 7.837 7.813 7.837 7.713 8.708 4,487,822 8.1529 -10.00%
2006-11-27 0 14.00 13.94 14.00 13.60 14.70 1,904,000 27,131,760 14.250 8.708 8.671 8.708 8.459 9.144 3,061,011 8.8637 2.94%
2006-11-24 0 13.60 13.60 13.62 12.60 13.60 1,402,000 18,370,040 13.103 8.459 8.459 8.472 7.837 8.459 2,253,959 8.1501 8.11%
2006-11-23 0 12.58 12.58 12.68 11.98 13.00 2,204,000 28,066,080 12.734 7.825 7.825 7.887 7.452 8.086 3,543,313 7.9209 8.64%
2006-11-22 0 11.58 11.58 11.60 11.00 11.70 2,619,000 30,001,940 11.455 7.203 7.203 7.215 6.842 7.278 4,210,498 7.1255 5.66%
2006-11-21 0 10.96 10.96 10.98 10.50 10.98 1,352,000 14,603,680 10.802 6.817 6.817 6.830 6.531 6.830 2,173,575 6.7187 3.40%
2006-11-20 0 10.60 10.60 10.62 10.30 10.60 1,476,000 15,432,240 10.455 6.593 6.593 6.606 6.407 6.593 2,372,927 6.5035 0.19%
2006-11-17 0 10.58 10.54 10.60 10.50 10.76 852,000 9,058,960 10.633 6.581 6.556 6.593 6.531 6.693 1,369,738 6.6136 -0.56%
2006-11-16 0 10.64 10.62 10.64 10.60 11.00 878,000 9,494,720 10.814 6.618 6.606 6.618 6.593 6.842 1,411,538 6.7265 -1.66%
2006-11-15 0 10.82 10.80 10.82 10.50 10.90 1,236,000 13,315,360 10.773 6.730 6.718 6.730 6.531 6.780 1,987,085 6.7010 3.44%
2006-11-14 0 10.46 10.46 10.48 10.42 10.60 1,022,000 10,723,680 10.493 6.506 6.506 6.519 6.481 6.593 1,643,043 6.5267 -1.32%
2006-11-13 0 10.60 10.56 10.60 10.40 10.60 2,929,000 30,759,760 10.502 6.593 6.568 6.593 6.469 6.593 4,708,877 6.5323 1.73%
2006-11-10 0 10.42 10.40 10.42 10.22 10.60 1,272,000 13,210,080 10.385 6.481 6.469 6.481 6.357 6.593 2,044,961 6.4598 -1.70%
2006-11-09 0 10.60 10.58 10.60 10.50 11.00 1,900,000 20,257,600 10.662 6.593 6.581 6.593 6.531 6.842 3,054,580 6.6319 2.91%
2006-11-08 0 10.30 10.30 10.32 10.02 10.76 1,524,000 15,743,840 10.331 6.407 6.407 6.419 6.233 6.693 2,450,095 6.4258 -4.28%
2006-11-07 0 10.76 10.70 10.76 10.62 11.06 1,884,000 20,426,000 10.842 6.693 6.656 6.693 6.606 6.880 3,028,858 6.7438 -0.37%
2006-11-06 0 10.80 10.64 10.80 10.54 10.90 1,258,000 13,431,440 10.677 6.718 6.618 6.718 6.556 6.780 2,022,454 6.6412 0.00%
2006-11-03 0 10.80 10.78 10.82 10.50 11.10 2,739,000 29,658,660 10.828 6.718 6.705 6.730 6.531 6.904 4,403,419 6.7354 2.47%
2006-11-02 0 10.54 10.54 10.58 10.10 10.70 4,339,800 45,864,540 10.568 6.556 6.556 6.581 6.282 6.656 6,976,983 6.5737 5.82%
2006-11-01 0 9.960 9.980 9.990 9.600 9.990 1,520,000 14,875,880 9.7868 6.195 6.208 6.214 5.971 6.214 2,443,664 6.0875 4.84%
2006-10-31 0 9.500 9.500 9.540 9.280 9.580 2,806,000 26,348,880 9.3902 5.909 5.909 5.934 5.772 5.959 4,511,133 5.8409 -0.42%
2006-10-27 0 9.540 9.510 9.550 9.400 9.620 2,438,000 23,194,440 9.5137 5.934 5.915 5.940 5.847 5.984 3,919,509 5.9177 2.14%
2006-10-26 0 9.340 9.340 9.360 9.050 9.400 1,830,000 16,899,620 9.2348 5.810 5.810 5.822 5.629 5.847 2,942,043 5.7442 4.59%
2006-10-25 0 8.930 8.920 8.950 8.930 9.200 1,330,000 12,048,480 9.0590 5.555 5.548 5.567 5.555 5.723 2,138,206 5.6349 0.34%
2006-10-24 0 8.900 8.880 8.920 8.860 9.150 4,070,000 36,606,520 8.9942 5.536 5.524 5.548 5.511 5.691 6,543,233 5.5946 0.00%
2006-10-23 0 8.900 8.860 8.900 8.750 9.400 4,152,000 37,092,380 8.9336 5.536 5.511 5.536 5.443 5.847 6,675,062 5.5569 -4.30%
2006-10-20 0 9.300 9.300 9.400 9.250 9.700 832,000 7,813,120 9.3908 5.785 5.785 5.847 5.754 6.034 1,337,585 5.8412 -2.11%
2006-10-19 0 9.500 9.430 9.500 8.900 9.680 1,994,000 18,519,780 9.2878 5.909 5.866 5.909 5.536 6.021 3,205,702 5.7771 0.74%
2006-10-18 0 9.430 9.410 9.450 9.280 9.900 2,507,000 23,664,590 9.4394 5.866 5.853 5.878 5.772 6.158 4,030,438 5.8715 -2.78%
2006-10-17 0 9.700 9.670 9.680 9.200 9.930 2,028,000 19,781,660 9.7543 6.034 6.015 6.021 5.723 6.177 3,260,363 6.0673 7.78%
2006-10-16 0 9.000 8.820 9.000 8.790 9.300 1,078,000 9,785,880 9.0778 5.598 5.486 5.598 5.468 5.785 1,733,072 5.6465 2.62%
2006-10-13 0 8.770 8.770 8.780 8.600 8.900 2,364,500 20,771,030 8.7845 5.455 5.455 5.461 5.349 5.536 3,801,345 5.4641 5.66%
2006-10-12 0 8.300 8.300 8.320 8.020 8.360 1,834,000 15,143,600 8.2571 5.163 5.163 5.175 4.989 5.200 2,948,474 5.1361 6.41%
2006-10-11 0 7.800 7.750 7.840 7.750 8.050 1,048,000 8,309,720 7.9291 4.852 4.821 4.877 4.821 5.007 1,684,842 4.9320 -2.01%
2006-10-10 0 7.960 7.960 7.980 7.500 7.990 2,084,000 16,297,760 7.8204 4.951 4.951 4.964 4.665 4.970 3,350,392 4.8644 6.13%
2006-10-09 0 7.500 7.430 7.540 7.350 7.700 1,956,000 14,623,380 7.4762 4.665 4.622 4.690 4.572 4.790 3,144,610 4.6503 -1.45%
2006-10-06 0 7.610 7.610 7.640 7.510 7.670 446,000 3,395,840 7.6140 4.734 4.734 4.752 4.671 4.771 717,023 4.7360 -0.65%
2006-10-05 0 7.660 7.660 7.690 7.400 7.750 1,060,000 8,113,020 7.6538 4.765 4.765 4.783 4.603 4.821 1,704,134 4.7608 2.00%
2006-10-04 0 7.510 7.510 7.550 7.500 7.700 426,000 3,222,700 7.5650 4.671 4.671 4.696 4.665 4.790 684,869 4.7056 -2.34%
2006-10-03 0 7.690 7.670 7.690 7.330 7.700 834,000 6,311,340 7.5676 4.783 4.771 4.783 4.559 4.790 1,340,800 4.7071 4.06%
2006-09-29 0 7.390 7.390 7.400 7.350 7.500 896,000 6,663,080 7.4365 4.597 4.597 4.603 4.572 4.665 1,440,476 4.6256 -0.27%
2006-09-28 0 7.410 7.400 7.410 6.940 7.450 1,992,000 14,579,500 7.3190 4.609 4.603 4.609 4.317 4.634 3,202,486 4.5526 6.77%
2006-09-27 0 6.940 6.930 6.940 6.930 6.950 914,000 6,343,060 6.9399 4.317 4.311 4.317 4.311 4.323 1,469,414 4.3167 -0.86%
2006-09-26 0 7.000 6.950 7.000 6.920 7.020 578,000 4,037,300 6.9849 4.354 4.323 4.354 4.304 4.367 929,236 4.3448 -0.99%
2006-09-25 0 7.070 7.070 7.110 7.070 7.200 208,000 1,480,000 7.1154 4.398 4.398 4.423 4.398 4.479 334,396 4.4259 -2.21%
2006-09-22 0 7.230 7.160 7.230 7.000 7.250 530,000 3,767,000 7.1075 4.497 4.454 4.497 4.354 4.510 852,067 4.4210 2.41%
2006-09-21 0 7.060 7.050 7.060 6.900 7.070 592,000 4,163,060 7.0322 4.391 4.385 4.391 4.292 4.398 951,743 4.3741 0.57%
2006-09-20 0 7.020 6.980 7.000 6.980 7.090 616,900 4,332,677 7.0233 4.367 4.342 4.354 4.342 4.410 991,774 4.3686 -0.14%
2006-09-19 0 7.030 7.030 7.060 6.900 7.100 1,057,100 7,423,631 7.0226 4.373 4.373 4.391 4.292 4.416 1,699,472 4.3682 1.15%
2006-09-18 0 6.950 6.910 6.950 6.870 7.000 940,000 6,499,240 6.9141 4.323 4.298 4.323 4.273 4.354 1,511,213 4.3007 -1.28%
2006-09-15 0 7.040 7.040 7.050 7.000 7.150 452,000 3,174,380 7.0230 4.379 4.379 4.385 4.354 4.447 726,669 4.3684 -1.54%
2006-09-14 0 7.150 7.100 7.150 7.100 7.300 292,000 2,090,180 7.1582 4.447 4.416 4.447 4.416 4.541 469,441 4.4525 0.99%
2006-09-13 0 7.080 7.080 7.120 6.800 7.220 1,006,000 7,132,520 7.0900 4.404 4.404 4.429 4.230 4.491 1,617,320 4.4101 -1.67%
2006-09-12 0 7.200 7.200 7.260 7.160 7.290 440,000 3,184,360 7.2372 4.479 4.479 4.516 4.454 4.535 707,377 4.5016 -1.10%
2006-09-11 0 7.280 7.250 7.290 7.150 7.310 1,708,000 12,330,300 7.2191 4.528 4.510 4.535 4.447 4.547 2,745,907 4.4904 -0.41%
2006-09-08 0 7.310 7.300 7.320 7.180 7.330 556,000 4,026,120 7.2412 4.547 4.541 4.553 4.466 4.559 893,867 4.5042 0.83%
2006-09-07 0 7.250 7.250 7.260 7.160 7.280 530,000 3,831,920 7.2300 4.510 4.510 4.516 4.454 4.528 852,067 4.4972 -0.41%
2006-09-06 0 7.280 7.250 7.280 7.220 7.350 838,000 6,088,040 7.2650 4.528 4.510 4.528 4.491 4.572 1,347,231 4.5189 -1.89%
2006-09-05 0 7.420 7.380 7.430 7.250 7.430 778,000 5,687,080 7.3099 4.615 4.590 4.622 4.510 4.622 1,250,770 4.5469 1.23%
2006-09-04 0 7.330 7.310 7.380 7.240 7.380 376,000 2,739,600 7.2862 4.559 4.547 4.590 4.503 4.590 604,485 4.5321 0.00%
2006-09-01 0 7.330 7.330 7.340 7.210 7.440 254,000 1,849,740 7.2824 4.559 4.559 4.566 4.485 4.628 408,349 4.5298 -0.14%
2006-08-31 0 7.340 7.330 7.350 7.260 7.450 1,132,000 8,320,800 7.3505 4.566 4.559 4.572 4.516 4.634 1,819,887 4.5722 1.10%
2006-08-30 0 7.260 7.260 7.280 7.200 7.450 1,136,000 8,260,900 7.2719 4.516 4.516 4.528 4.479 4.634 1,826,318 4.5233 -2.55%
2006-08-29 0 7.450 7.420 7.480 7.360 7.660 1,486,000 11,093,180 7.4651 4.634 4.615 4.653 4.578 4.765 2,389,003 4.6434 -2.74%
2006-08-28 0 7.660 7.660 7.700 7.650 7.900 348,000 2,700,480 7.7600 4.765 4.765 4.790 4.758 4.914 559,471 4.8268 -1.79%
2006-08-25 0 7.800 7.760 7.800 7.580 7.860 1,354,850 10,535,028 7.7758 4.852 4.827 4.852 4.715 4.889 2,178,157 4.8367 2.90%
2006-08-24 0 7.580 7.520 7.600 7.310 7.750 948,000 7,221,440 7.6176 4.715 4.678 4.727 4.547 4.821 1,524,075 4.7382 2.43%
2006-08-23 0 7.400 7.400 7.480 7.400 7.600 378,000 2,837,200 7.5058 4.603 4.603 4.653 4.603 4.727 607,701 4.6687 -2.50%
2006-08-22 0 7.590 7.590 7.600 7.250 7.600 1,952,000 14,621,460 7.4905 4.721 4.721 4.727 4.510 4.727 3,138,179 4.6592 5.42%
2006-08-21 0 7.200 7.200 7.300 6.900 7.200 1,174,000 8,268,020 7.0426 4.479 4.479 4.541 4.292 4.479 1,887,409 4.3806 0.42%
2006-08-18 0 7.170 7.170 7.190 7.150 7.460 1,726,000 12,475,100 7.2278 4.460 4.460 4.472 4.447 4.640 2,774,845 4.4958 -4.27%
2006-08-17 0 7.490 7.460 7.500 7.340 7.600 1,666,000 12,397,700 7.4416 4.659 4.640 4.665 4.566 4.727 2,678,385 4.6288 1.77%
2006-08-16 0 7.360 7.340 7.360 7.260 7.400 558,000 4,097,400 7.3430 4.578 4.566 4.578 4.516 4.603 897,082 4.5675 1.38%
2006-08-15 0 7.260 7.240 7.260 7.120 7.300 440,000 3,181,700 7.2311 4.516 4.503 4.516 4.429 4.541 707,377 4.4979 0.83%
2006-08-14 0 7.200 7.130 7.200 7.050 7.250 460,000 3,274,880 7.1193 4.479 4.435 4.479 4.385 4.510 739,530 4.4283 -0.69%
2006-08-11 0 7.250 7.210 7.260 7.210 7.350 478,000 3,480,840 7.2821 4.510 4.485 4.516 4.485 4.572 768,468 4.5296 -0.14%
2006-08-10 0 7.260 7.250 7.280 6.950 7.350 764,000 5,472,480 7.1629 4.516 4.510 4.528 4.323 4.572 1,228,263 4.4555 4.46%
2006-08-09 0 6.950 6.950 6.970 6.880 7.050 368,000 2,568,040 6.9784 4.323 4.323 4.335 4.279 4.385 591,624 4.3407 1.16%
2006-08-08 0 6.870 6.850 6.870 6.820 6.900 702,000 4,812,760 6.8558 4.273 4.261 4.273 4.242 4.292 1,128,587 4.2644 -0.43%
2006-08-07 0 6.900 6.900 6.950 6.900 7.030 192,000 1,333,600 6.9458 4.292 4.292 4.323 4.292 4.373 308,673 4.3204 -1.85%
2006-08-04 0 7.030 6.980 7.030 7.000 7.100 264,000 1,860,300 7.0466 4.373 4.342 4.373 4.354 4.416 424,426 4.3831 -1.26%
2006-08-03 0 7.120 7.110 7.150 7.000 7.120 272,000 1,923,720 7.0725 4.429 4.423 4.447 4.354 4.429 437,287 4.3992 1.14%
2006-08-02 0 7.040 7.040 7.090 7.000 7.100 196,000 1,381,540 7.0487 4.379 4.379 4.410 4.354 4.416 315,104 4.3844 -0.56%
2006-08-01 0 7.080 7.050 7.120 6.920 7.130 405,000 2,851,500 7.0407 4.404 4.385 4.429 4.304 4.435 651,108 4.3795 1.14%
2006-07-31 0 7.000 7.000 7.070 7.000 7.200 1,172,000 8,310,420 7.0908 4.354 4.354 4.398 4.354 4.479 1,884,194 4.4106 -1.96%
2006-07-28 0 7.140 7.130 7.140 7.140 7.330 676,000 4,894,420 7.2403 4.441 4.435 4.441 4.441 4.559 1,086,788 4.5036 -0.70%
2006-07-27 0 7.190 7.100 7.200 6.860 7.190 730,000 5,129,880 7.0272 4.472 4.416 4.479 4.267 4.472 1,173,602 4.3711 3.01%
2006-07-26 0 6.980 6.930 6.980 6.900 7.000 478,000 3,311,220 6.9272 4.342 4.311 4.342 4.292 4.354 768,468 4.3089 -0.43%
2006-07-25 0 7.010 6.980 7.010 6.920 7.100 1,238,000 8,704,520 7.0311 4.360 4.342 4.360 4.304 4.416 1,990,300 4.3735 1.30%
2006-07-24 0 6.920 6.900 6.940 6.800 7.130 2,922,000 20,382,800 6.9756 4.304 4.292 4.317 4.230 4.435 4,697,623 4.3390 -3.22%
2006-07-21 0 7.150 7.150 7.200 7.150 7.350 560,000 4,029,400 7.1954 4.447 4.447 4.479 4.447 4.572 900,297 4.4756 -2.72%
2006-07-20 0 7.350 7.350 7.400 7.250 7.500 684,000 5,024,500 7.3458 4.572 4.572 4.603 4.510 4.665 1,099,649 4.5692 0.68%
2006-07-19 0 7.300 7.250 7.350 7.150 7.450 1,642,000 11,970,000 7.2899 4.541 4.510 4.572 4.447 4.634 2,639,801 4.5344 -0.68%
2006-07-18 0 7.350 7.300 7.400 7.100 7.550 1,126,000 8,324,700 7.3932 4.572 4.541 4.603 4.416 4.696 1,810,241 4.5987 -0.68%
2006-07-17 0 7.400 7.400 7.450 7.300 7.650 1,250,000 9,269,200 7.4154 4.603 4.603 4.634 4.541 4.758 2,009,592 4.6125 0.00%
2006-07-14 0 7.400 7.350 7.400 6.900 7.550 5,096,000 36,866,400 7.2344 4.603 4.572 4.603 4.292 4.696 8,192,706 4.4999 4.23%
2006-07-13 0 7.100 7.150 7.200 7.000 7.800 4,621,000 33,820,600 7.3189 4.416 4.447 4.479 4.354 4.852 7,429,061 4.5525 -7.79%
2006-07-12 0 7.700 7.650 7.700 7.450 7.850 5,212,000 40,157,216 7.7048 4.790 4.758 4.790 4.634 4.883 8,379,196 4.7925 0.65%
2006-07-11 0 7.650 7.600 7.650 7.200 7.900 5,508,000 42,371,100 7.6926 4.758 4.727 4.758 4.479 4.914 8,855,068 4.7850 5.52%
2006-07-10 0 7.250 7.200 7.300 6.850 7.300 4,006,000 28,269,300 7.0567 4.510 4.479 4.541 4.261 4.541 6,440,342 4.3894 2.84%
2006-07-07 0 7.050 7.000 7.050 6.900 7.350 4,998,000 35,960,000 7.1949 4.385 4.354 4.385 4.292 4.572 8,035,154 4.4753 0.71%
2006-07-06 0 7.000 7.000 7.050 6.450 7.250 9,431,700 64,978,505 6.8894 4.354 4.354 4.385 4.012 4.510 15,163,098 4.2853 7.69%
2006-07-05 0 6.500 6.500 6.550 5.950 6.600 4,715,000 29,956,950 6.3535 4.043 4.043 4.074 3.701 4.105 7,580,182 3.9520 7.44%
2006-07-04 0 6.050 6.000 6.050 5.400 6.100 7,633,000 44,725,100 5.8594 3.763 3.732 3.763 3.359 3.794 12,271,375 3.6447 13.08%
2006-07-03 0 5.350 5.350 5.400 5.200 5.400 1,502,000 8,022,700 5.3413 3.328 3.328 3.359 3.234 3.359 2,414,726 3.3224 1.90%
2006-06-30 0 5.250 5.250 5.300 5.250 5.350 1,278,000 6,755,200 5.2858 3.266 3.266 3.297 3.266 3.328 2,054,607 3.2878 0.00%
2006-06-29 0 5.250 5.250 5.300 5.050 5.250 1,370,000 7,141,000 5.2124 3.266 3.266 3.297 3.141 3.266 2,202,513 3.2422 5.00%
2006-06-28 0 5.000 5.000 5.050 4.950 5.100 262,000 1,312,650 5.0101 3.110 3.110 3.141 3.079 3.172 421,211 3.1164 -1.96%
2006-06-27 0 5.100 5.050 5.100 5.050 5.200 420,000 2,149,800 5.1186 3.172 3.141 3.172 3.141 3.234 675,223 3.1838 -0.97%
2006-06-26 0 5.150 5.150 5.200 4.900 5.200 2,112,000 10,782,800 5.1055 3.203 3.203 3.234 3.048 3.234 3,395,407 3.1757 5.64%
2006-06-23 0 4.875 4.850 4.875 4.800 4.900 317,000 1,533,525 4.8376 3.032 3.017 3.032 2.986 3.048 509,633 3.0091 0.00%
2006-06-22 0 4.875 4.850 4.875 4.825 5.000 1,045,000 5,100,200 4.8806 3.032 3.017 3.032 3.001 3.110 1,680,019 3.0358 2.63%
2006-06-21 0 4.750 4.725 4.775 4.650 4.850 874,875 4,189,941 4.7892 2.955 2.939 2.970 2.892 3.017 1,406,514 2.9790 3.26%
2006-06-20 0 4.600 4.575 4.600 4.500 4.600 470,000 2,141,650 4.5567 2.861 2.846 2.861 2.799 2.861 755,607 2.8343 -0.54%
2006-06-19 0 4.625 4.625 4.650 4.625 4.650 152,000 704,600 4.6355 2.877 2.877 2.892 2.877 2.892 244,366 2.8834 -1.07%
2006-06-16 0 4.675 4.650 4.700 4.575 4.725 1,038,000 4,842,800 4.6655 2.908 2.892 2.923 2.846 2.939 1,668,766 2.9020 2.75%
2006-06-15 0 4.550 4.500 4.550 4.525 4.700 618,000 2,823,200 4.5683 2.830 2.799 2.830 2.815 2.923 993,542 2.8415 0.00%
2006-06-14 0 4.550 4.525 4.650 4.550 4.750 810,000 3,760,800 4.6430 2.830 2.815 2.892 2.830 2.955 1,302,216 2.8880 -2.15%
2006-06-13 0 4.650 4.600 4.650 4.450 4.925 1,240,000 5,885,850 4.7467 2.892 2.861 2.892 2.768 3.063 1,993,516 2.9525 -7.00%
2006-06-12 0 5.000 4.975 5.000 4.750 5.050 696,000 3,455,900 4.9654 3.110 3.095 3.110 2.955 3.141 1,118,941 3.0885 0.00%
2006-06-09 0 5.000 5.000 5.100 4.850 5.050 660,000 3,271,350 4.9566 3.110 3.110 3.172 3.017 3.141 1,061,065 3.0831 2.04%
2006-06-08 0 4.900 4.875 4.925 4.750 4.950 1,062,000 5,193,450 4.8903 3.048 3.032 3.063 2.955 3.079 1,707,350 3.0418 -2.97%
2006-06-07 0 5.050 5.050 5.100 5.000 5.200 1,006,000 5,082,500 5.0522 3.141 3.141 3.172 3.110 3.234 1,617,320 3.1425 -3.81%
2006-06-06 0 5.250 5.200 5.250 5.000 5.250 692,000 3,522,200 5.0899 3.266 3.234 3.266 3.110 3.266 1,112,510 3.1660 1.94%
2006-06-05 0 5.150 5.150 5.250 5.050 5.250 672,000 3,463,800 5.1545 3.203 3.203 3.266 3.141 3.266 1,080,357 3.2062 -0.96%
2006-06-02 0 5.200 5.200 5.250 4.950 5.550 2,794,000 14,792,900 5.2945 3.234 3.234 3.266 3.079 3.452 4,491,841 3.2933 6.67%
2006-06-01 0 4.875 4.875 4.900 4.850 4.975 998,000 4,901,100 4.9109 3.032 3.032 3.048 3.017 3.095 1,604,459 3.0547 -2.50%
2006-05-30 0 5.000 4.975 5.000 4.925 5.050 844,000 4,208,050 4.9858 3.110 3.095 3.110 3.063 3.141 1,356,877 3.1013 -0.99%
2006-05-29 0 5.050 5.000 5.050 4.800 5.100 1,838,000 9,200,650 5.0058 3.141 3.110 3.141 2.986 3.172 2,954,905 3.1137 6.88%
2006-05-26 0 4.725 4.725 4.775 4.250 4.825 2,729,000 12,455,717 4.5642 2.939 2.939 2.970 2.644 3.001 4,387,342 2.8390 10.53%
2006-05-25 0 4.275 4.275 4.300 4.175 4.300 1,066,000 4,512,500 4.2331 2.659 2.659 2.675 2.597 2.675 1,713,780 2.6331 0.59%
2006-05-24 0 4.250 4.225 4.250 4.175 4.450 2,320,000 9,932,100 4.2811 2.644 2.628 2.644 2.597 2.768 3,729,803 2.6629 1.80%
2006-05-23 0 4.175 4.150 4.175 3.900 4.350 3,640,000 14,766,250 4.0567 2.597 2.581 2.597 2.426 2.706 5,851,933 2.5233 -4.02%
2006-05-22 0 4.350 4.325 4.350 4.250 4.900 4,344,000 19,198,600 4.4196 2.706 2.690 2.706 2.644 3.048 6,983,735 2.7490 -11.22%
2006-05-19 0 4.900 4.875 4.925 4.825 4.975 1,154,000 5,647,850 4.8942 3.048 3.032 3.063 3.001 3.095 1,855,256 3.0442 0.00%
2006-05-18 0 4.900 4.875 4.900 4.850 4.900 732,000 3,571,650 4.8793 3.048 3.032 3.048 3.017 3.048 1,176,817 3.0350 -1.51%
2006-05-17 0 4.975 4.950 4.975 4.950 5.100 318,000 1,584,350 4.9822 3.095 3.079 3.095 3.079 3.172 511,240 3.0990 0.00%
2006-05-16 0 4.975 4.950 5.000 4.825 5.050 2,418,000 11,908,450 4.9249 3.095 3.079 3.110 3.001 3.141 3,887,356 3.0634 0.00%
2006-05-15 0 4.975 4.975 5.050 4.700 5.050 1,592,000 7,847,200 4.9291 3.095 3.095 3.141 2.923 3.141 2,559,417 3.0660 -0.50%
2006-05-12 0 5.000 4.950 4.975 4.950 5.150 1,046,000 5,255,850 5.0247 3.110 3.079 3.095 3.079 3.203 1,681,627 3.1255 -3.85%
2006-05-11 0 5.200 5.150 5.200 4.925 5.300 2,418,000 12,456,600 5.1516 3.234 3.203 3.234 3.063 3.297 3,887,356 3.2044 5.58%
2006-05-10 0 4.925 4.925 4.950 4.875 5.100 602,000 2,961,950 4.9202 3.063 3.063 3.079 3.032 3.172 967,820 3.0604 -2.48%
2006-05-09 0 5.050 4.950 5.050 4.850 5.150 1,646,000 8,281,900 5.0315 3.141 3.079 3.141 3.017 3.203 2,646,231 3.1297 4.12%
2006-05-08 0 4.850 4.850 4.875 4.850 4.975 1,471,000 7,193,100 4.8899 3.017 3.017 3.032 3.017 3.095 2,364,888 3.0416 -0.51%
2006-05-04 0 4.875 4.850 4.875 4.850 4.975 1,578,000 7,759,150 4.9171 3.032 3.017 3.032 3.017 3.095 2,536,909 3.0585 -2.50%
2006-05-03 0 5.000 4.975 5.000 4.975 5.100 604,000 3,036,100 5.0267 3.110 3.095 3.110 3.095 3.172 971,035 3.1267 0.00%
2006-05-02 0 5.000 5.000 5.100 4.975 5.150 536,000 2,702,400 5.0418 3.110 3.110 3.172 3.095 3.203 861,713 3.1361 0.00%
2006-04-28 0 5.000 4.975 5.000 4.825 5.100 1,200,000 5,944,350 4.9536 3.110 3.095 3.110 3.001 3.172 1,929,209 3.0812 -0.99%
2006-04-27 0 5.050 5.000 5.050 5.000 5.300 1,598,000 8,140,100 5.0939 3.141 3.110 3.141 3.110 3.297 2,569,063 3.1685 -2.88%
2006-04-26 0 5.200 5.150 5.200 4.950 5.350 2,844,000 14,738,300 5.1822 3.234 3.203 3.234 3.079 3.328 4,572,225 3.2234 -0.95%
2006-04-25 0 5.250 5.100 5.150 4.950 5.400 4,036,000 20,801,800 5.1541 3.266 3.172 3.203 3.079 3.359 6,488,572 3.2059 1.94%
2006-04-24 0 5.150 5.150 5.200 4.900 5.200 1,226,000 6,220,600 5.0739 3.203 3.203 3.234 3.048 3.234 1,971,008 3.1560 1.98%
2006-04-21 0 5.050 5.000 5.050 5.000 5.200 908,000 4,577,500 5.0413 3.141 3.110 3.141 3.110 3.234 1,459,768 3.1358 1.00%
2006-04-20 0 5.000 5.000 5.050 4.750 5.300 2,388,000 12,015,500 5.0316 3.110 3.110 3.141 2.955 3.297 3,839,125 3.1297 5.26%
2006-04-19 0 4.750 4.725 4.750 4.700 4.975 3,146,000 15,108,000 4.8023 2.955 2.939 2.955 2.923 3.095 5,057,742 2.9871 -4.52%
2006-04-18 0 4.975 4.950 4.975 4.925 5.250 1,392,000 7,053,950 5.0675 3.095 3.079 3.095 3.063 3.266 2,237,882 3.1521 -4.33%
2006-04-13 0 5.200 5.150 5.250 5.150 5.450 1,038,000 5,500,000 5.2987 3.234 3.203 3.266 3.203 3.390 1,668,766 3.2958 -0.95%
2006-04-12 0 5.250 5.200 5.250 5.050 5.550 3,768,000 19,807,200 5.2567 3.266 3.234 3.266 3.141 3.452 6,057,715 3.2697 -3.67%
2006-04-11 0 5.450 5.450 5.500 5.050 5.600 7,708,000 41,821,500 5.4257 3.390 3.390 3.421 3.141 3.483 12,391,951 3.3749 5.83%
2006-04-10 0 5.150 5.150 5.200 4.550 5.200 9,440,000 46,913,050 4.9696 3.203 3.203 3.234 2.830 3.234 15,176,442 3.0912 11.35%
2006-04-07 0 4.625 4.575 4.625 4.450 4.850 9,946,000 45,363,750 4.5610 2.877 2.846 2.877 2.768 3.017 15,989,925 2.8370 0.00%
2006-04-06 0 4.625 4.600 4.625 4.100 4.700 8,740,000 38,176,750 4.3680 2.877 2.861 2.877 2.550 2.923 14,051,070 2.7170 15.63%
2006-04-04 0 4.000 4.025 4.075 3.950 4.125 2,484,000 10,106,500 4.0686 2.488 2.504 2.535 2.457 2.566 3,993,462 2.5308 0.00%
2006-04-03 0 4.000 3.975 4.000 3.950 4.125 1,876,000 7,489,950 3.9925 2.488 2.473 2.488 2.457 2.566 3,015,996 2.4834 0.00%
2006-03-31 0 4.000 4.000 4.050 3.875 4.175 1,794,000 7,275,150 4.0553 2.488 2.488 2.519 2.410 2.597 2,884,167 2.5224 3.90%
2006-03-30 0 3.850 3.825 3.850 3.775 4.000 1,832,000 7,059,750 3.8536 2.395 2.379 2.395 2.348 2.488 2,945,259 2.3970 -2.53%
2006-03-29 0 3.950 3.925 3.950 3.900 4.100 1,898,000 7,550,650 3.9782 2.457 2.441 2.457 2.426 2.550 3,051,365 2.4745 -4.82%
2006-03-28 0 4.150 4.150 4.200 4.100 4.275 1,458,000 6,091,050 4.1777 2.581 2.581 2.612 2.550 2.659 2,343,989 2.5986 -2.35%
2006-03-27 0 4.250 4.250 4.275 3.975 4.325 3,618,000 15,172,040 4.1935 2.644 2.644 2.659 2.473 2.690 5,816,564 2.6084 6.92%
2006-03-24 0 3.975 3.950 4.025 3.700 4.000 2,302,000 8,905,250 3.8685 2.473 2.457 2.504 2.301 2.488 3,700,865 2.4063 0.00%
2006-03-23 0 3.975 3.950 3.975 3.900 4.125 2,118,000 8,472,850 4.0004 2.473 2.457 2.473 2.426 2.566 3,405,053 2.4883 0.63%
2006-03-22 0 3.950 3.925 3.950 3.650 4.375 6,052,000 23,738,700 3.9225 2.457 2.441 2.457 2.270 2.721 9,729,643 2.4398 -9.71%
2006-03-21 1 - - - - - 0 0 - 2.721 - - - - 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 2.721 2.721 2.737 2.504 2.737 7,887,248 2.6841 9.38%
2006-03-17 0 4.000 3.975 4.000 3.800 4.050 7,266,000 28,768,750 3.9594 2.488 2.473 2.488 2.364 2.519 11,681,359 2.4628 5.96%
2006-03-16 0 3.775 3.775 3.800 3.575 3.850 9,366,000 34,861,950 3.7222 2.348 2.348 2.364 2.224 2.395 15,057,474 2.3153 11.03%
2006-03-15 0 3.400 3.375 3.425 3.300 3.425 1,582,000 5,347,750 3.3804 2.115 2.099 2.130 2.053 2.130 2,543,340 2.1026 0.00%
2006-03-14 0 3.400 3.375 3.400 3.200 3.400 2,022,000 6,727,850 3.3273 2.115 2.099 2.115 1.990 2.115 3,250,717 2.0697 0.00%
2006-03-13 0 3.400 3.375 3.400 3.175 3.400 3,894,000 12,914,450 3.3165 2.115 2.099 2.115 1.975 2.115 6,260,282 2.0629 5.43%
2006-03-10 0 3.225 3.175 3.225 3.100 3.225 3,846,000 12,168,900 3.1640 2.006 1.975 2.006 1.928 2.006 6,183,114 1.9681 3.20%
2006-03-09 0 3.125 3.100 3.125 2.700 3.175 9,850,000 30,265,450 3.0726 1.944 1.928 1.944 1.679 1.975 15,835,588 1.9112 16.82%
2006-03-08 0 2.675 2.675 2.700 2.550 2.925 5,926,000 16,177,100 2.7299 1.664 1.664 1.679 1.586 1.819 9,527,076 1.6980 -2.73%
2006-03-07 0 2.750 2.725 2.750 2.750 2.825 1,448,000 4,030,550 2.7835 1.711 1.695 1.711 1.711 1.757 2,327,912 1.7314 -3.51%
2006-03-06 0 2.850 2.850 2.900 2.825 2.900 1,210,000 3,467,500 2.8657 1.773 1.773 1.804 1.757 1.804 1,945,285 1.7825 -1.72%
2006-03-03 0 2.900 2.875 2.925 2.900 2.950 862,000 2,524,150 2.9282 1.804 1.788 1.819 1.804 1.835 1,385,815 1.8214 -1.69%
2006-03-02 0 2.950 2.950 2.975 2.950 3.050 2,160,000 6,447,150 2.9848 1.835 1.835 1.850 1.835 1.897 3,472,576 1.8566 0.00%
2006-03-01 0 2.950 2.925 2.950 2.900 3.050 1,762,000 5,261,600 2.9862 1.835 1.819 1.835 1.804 1.897 2,832,721 1.8574 -1.67%
2006-02-28 0 3.000 2.975 3.000 2.725 3.050 3,114,000 9,114,800 2.9270 1.866 1.850 1.866 1.695 1.897 5,006,297 1.8207 7.14%
2006-02-27 0 2.800 2.800 2.825 2.725 2.875 3,478,000 9,772,500 2.8098 1.742 1.742 1.757 1.695 1.788 5,591,490 1.7477 -3.45%
2006-02-24 0 2.900 2.850 2.900 2.750 2.900 3,014,000 8,568,100 2.8428 1.804 1.773 1.804 1.711 1.804 4,845,529 1.7682 1.75%
2006-02-23 0 2.850 2.850 2.875 2.700 2.925 3,252,000 9,231,600 2.8387 1.773 1.773 1.788 1.679 1.819 5,228,156 1.7657 0.00%
2006-02-22 0 2.850 2.825 2.850 2.500 2.850 8,410,000 23,191,750 2.7576 1.773 1.757 1.773 1.555 1.773 13,520,538 1.7153 14.00%
2006-02-21 0 2.500 2.500 2.525 2.450 2.525 1,360,000 3,380,800 2.4859 1.555 1.555 1.571 1.524 1.571 2,186,437 1.5463 0.00%
2006-02-20 0 2.500 2.500 2.525 2.425 2.575 2,460,000 6,168,550 2.5075 1.555 1.555 1.571 1.508 1.602 3,954,878 1.5597 -1.96%
2006-02-17 0 2.550 2.525 2.575 2.250 2.575 10,346,000 25,609,400 2.4753 1.586 1.571 1.602 1.400 1.602 16,632,994 1.5397 13.33%
2006-02-16 0 2.250 2.225 2.250 2.100 2.300 5,858,000 12,832,550 2.1906 1.400 1.384 1.400 1.306 1.431 9,417,754 1.3626 7.14%
2006-02-15 0 2.100 2.100 2.125 2.025 2.100 1,442,000 2,979,250 2.0661 1.306 1.306 1.322 1.260 1.306 2,318,266 1.2851 3.70%
2006-02-14 0 2.025 2.025 2.050 2.000 2.075 848,000 1,721,450 2.0300 1.260 1.260 1.275 1.244 1.291 1,363,307 1.2627 -2.41%
2006-02-13 0 2.075 2.075 2.100 2.075 2.125 2,750,000 5,755,600 2.0929 1.291 1.291 1.306 1.291 1.322 4,421,103 1.3018 2.47%
2006-02-10 0 2.025 2.025 2.050 2.025 2.050 812,000 1,647,450 2.0289 1.260 1.260 1.275 1.260 1.275 1,305,431 1.2620 -1.22%
2006-02-09 0 2.050 2.050 2.075 2.050 2.125 1,856,000 3,834,550 2.0660 1.275 1.275 1.291 1.275 1.322 2,983,843 1.2851 -1.20%
2006-02-08 0 2.075 2.075 2.100 1.990 2.075 2,570,000 5,208,330 2.0266 1.291 1.291 1.306 1.238 1.291 4,131,722 1.2606 0.00%
2006-02-07 0 2.075 2.025 2.075 2.000 2.100 1,830,000 3,742,250 2.0449 1.291 1.260 1.291 1.244 1.306 2,942,043 1.2720 -1.19%
2006-02-06 0 2.100 2.075 2.100 1.980 2.100 2,982,000 6,075,730 2.0375 1.306 1.291 1.306 1.232 1.306 4,794,084 1.2673 5.53%
2006-02-03 0 1.990 1.980 1.990 1.900 2.000 1,882,000 3,713,280 1.9730 1.238 1.232 1.238 1.182 1.244 3,025,642 1.2273 2.05%
2006-02-02 0 1.950 1.920 1.950 1.920 1.960 1,882,000 3,645,900 1.9372 1.213 1.194 1.213 1.194 1.219 3,025,642 1.2050 0.00%
2006-02-01 0 1.950 1.940 1.950 1.910 1.950 844,000 1,624,500 1.9248 1.213 1.207 1.213 1.188 1.213 1,356,877 1.1972 1.04%
2006-01-27 0 1.930 1.900 1.930 1.850 1.950 1,524,000 2,892,640 1.8981 1.200 1.182 1.200 1.151 1.213 2,450,095 1.1806 0.00%
2006-01-26 0 1.930 1.930 1.940 1.920 1.980 656,000 1,271,920 1.9389 1.200 1.200 1.207 1.194 1.232 1,054,634 1.2060 -0.52%
2006-01-25 0 1.940 1.930 1.950 1.920 2.000 1,492,000 2,917,720 1.9556 1.207 1.200 1.213 1.194 1.244 2,398,649 1.2164 -1.52%
2006-01-24 0 1.970 1.950 1.970 1.780 2.050 3,740,000 7,248,730 1.9382 1.225 1.213 1.225 1.107 1.275 6,012,700 1.2056 7.07%
2006-01-23 0 1.840 1.830 1.840 1.770 1.870 1,314,000 2,403,760 1.8293 1.145 1.138 1.145 1.101 1.163 2,112,484 1.1379 -0.54%
2006-01-20 0 1.850 1.840 1.850 1.730 1.850 5,752,000 10,345,160 1.7985 1.151 1.145 1.151 1.076 1.151 9,247,340 1.1187 4.52%
2006-01-19 0 1.770 1.770 1.780 1.600 1.780 4,376,000 7,561,340 1.7279 1.101 1.101 1.107 0.995 1.107 7,035,181 1.0748 9.94%
2006-01-18 0 1.610 1.610 1.620 1.540 1.610 644,000 1,023,600 1.5894 1.001 1.001 1.008 0.958 1.001 1,035,342 0.9887 2.55%
2006-01-17 0 1.570 1.570 1.600 1.570 1.650 550,000 882,720 1.6049 0.977 0.977 0.995 0.977 1.026 884,221 0.9983 -3.09%
2006-01-16 0 1.620 1.620 1.640 1.620 1.640 810,000 1,319,440 1.6289 1.008 1.008 1.020 1.008 1.020 1,302,216 1.0132 0.62%
2006-01-13 0 1.610 1.600 1.620 1.580 1.610 366,000 584,820 1.5979 1.001 0.995 1.008 0.983 1.001 588,409 0.9939 1.26%
2006-01-12 0 1.590 1.590 1.610 1.590 1.640 878,000 1,407,040 1.6026 0.989 0.989 1.001 0.989 1.020 1,411,538 0.9968 0.63%
2006-01-11 0 1.580 1.580 1.590 1.580 1.620 592,000 945,100 1.5965 0.983 0.983 0.989 0.983 1.008 951,743 0.9930 -2.47%
2006-01-10 0 1.620 1.610 1.620 1.600 1.670 1,562,000 2,545,460 1.6296 1.008 1.001 1.008 0.995 1.039 2,511,187 1.0136 1.25%
2006-01-09 0 1.600 1.590 1.610 1.490 1.610 2,156,000 3,401,160 1.5775 0.995 0.989 1.001 0.927 1.001 3,466,145 0.9813 5.96%
2006-01-06 0 1.510 1.510 1.520 1.490 1.520 1,560,000 2,346,120 1.5039 0.939 0.939 0.945 0.927 0.945 2,507,971 0.9355 0.00%
2006-01-05 0 1.510 1.510 1.520 1.500 1.530 872,000 1,320,420 1.5142 0.939 0.939 0.945 0.933 0.952 1,401,892 0.9419 0.00%
2006-01-04 0 1.510 1.500 1.510 1.480 1.510 1,916,000 2,868,880 1.4973 0.939 0.933 0.939 0.921 0.939 3,080,303 0.9314 2.03%
2006-01-03 0 1.480 1.480 1.510 1.450 1.530 1,236,000 1,859,480 1.5044 0.921 0.921 0.939 0.902 0.952 1,987,085 0.9358 1.37%
2005-12-30 0 1.460 1.440 1.450 1.420 1.470 728,000 1,051,180 1.4439 0.908 0.896 0.902 0.883 0.914 1,170,387 0.8981 0.69%
2005-12-29 0 1.450 1.440 1.480 1.440 1.480 780,000 1,138,240 1.4593 0.902 0.896 0.921 0.896 0.921 1,253,986 0.9077 0.00%
2005-12-28 0 1.450 1.440 1.480 1.440 1.480 436,000 637,520 1.4622 0.902 0.896 0.921 0.896 0.921 700,946 0.9095 -1.36%
2005-12-23 0 1.470 1.440 1.470 1.450 1.480 1,206,000 1,758,260 1.4579 0.914 0.896 0.914 0.902 0.921 1,938,855 0.9069 2.80%
2005-12-22 0 1.430 1.420 1.460 1.430 1.500 1,102,000 1,592,220 1.4448 0.889 0.883 0.908 0.889 0.933 1,771,657 0.8987 -0.69%
2005-12-21 0 1.440 1.440 1.460 1.420 1.480 694,000 1,012,480 1.4589 0.896 0.896 0.908 0.883 0.921 1,115,726 0.9075 -2.04%
2005-12-20 0 1.470 1.470 1.480 1.460 1.500 816,000 1,197,520 1.4675 0.914 0.914 0.921 0.908 0.933 1,311,862 0.9128 -2.65%
2005-12-19 0 1.510 1.500 1.520 1.500 1.520 704,000 1,064,080 1.5115 0.939 0.933 0.945 0.933 0.945 1,131,802 0.9402 0.67%
2005-12-16 0 1.500 1.480 1.500 1.440 1.550 894,000 1,340,120 1.4990 0.933 0.921 0.933 0.896 0.964 1,437,260 0.9324 -2.60%
2005-12-15 0 1.540 1.540 1.560 1.540 1.560 272,000 422,880 1.5547 0.958 0.958 0.970 0.958 0.970 437,287 0.9671 -1.28%
2005-12-14 0 1.560 1.550 1.560 1.550 1.580 998,000 1,556,720 1.5598 0.970 0.964 0.970 0.964 0.983 1,604,459 0.9702 -1.27%
2005-12-13 0 1.580 1.580 1.610 1.580 1.600 50,000 79,280 1.5856 0.983 0.983 1.001 0.983 0.995 80,384 0.9863 -2.47%
2005-12-12 0 1.620 1.600 1.620 1.560 1.620 152,000 244,600 1.6092 1.008 0.995 1.008 0.970 1.008 244,366 1.0010 1.25%
2005-12-09 0 1.600 1.590 1.600 1.600 1.630 322,000 518,500 1.6102 0.995 0.989 0.995 0.995 1.014 517,671 1.0016 0.00%
2005-12-08 0 1.600 1.600 1.620 1.600 1.630 236,000 380,580 1.6126 0.995 0.995 1.008 0.995 1.014 379,411 1.0031 -1.23%
2005-12-07 0 1.620 1.600 1.630 1.600 1.620 148,000 238,680 1.6127 1.008 0.995 1.014 0.995 1.008 237,936 1.0031 0.62%
2005-12-06 0 1.610 1.610 1.630 1.610 1.650 244,000 397,600 1.6295 1.001 1.001 1.014 1.001 1.026 392,272 1.0136 -2.42%
2005-12-05 0 1.650 1.650 1.660 1.620 1.660 886,000 1,457,120 1.6446 1.026 1.026 1.033 1.008 1.033 1,424,399 1.0230 3.12%
2005-12-02 0 1.600 1.600 1.620 1.580 1.640 1,076,000 1,731,400 1.6091 0.995 0.995 1.008 0.983 1.020 1,729,857 1.0009 1.27%
2005-12-01 0 1.580 1.580 1.590 1.550 1.590 198,000 311,940 1.5755 0.983 0.983 0.989 0.964 0.989 318,319 0.9800 0.00%
2005-11-30 0 1.580 1.570 1.590 1.550 1.590 90,000 141,280 1.5698 0.983 0.977 0.989 0.964 0.989 144,691 0.9764 2.60%
2005-11-29 0 1.540 1.530 1.560 1.540 1.560 356,000 550,080 1.5452 0.958 0.952 0.970 0.958 0.970 572,332 0.9611 -1.28%
2005-11-28 0 1.560 1.560 1.580 1.560 1.580 176,000 276,360 1.5702 0.970 0.970 0.983 0.970 0.983 282,951 0.9767 0.00%
2005-11-25 0 1.560 1.560 1.580 1.560 1.580 288,000 452,980 1.5728 0.970 0.970 0.983 0.970 0.983 463,010 0.9783 -1.27%
2005-11-24 0 1.580 1.580 1.600 1.570 1.590 146,000 230,160 1.5764 0.983 0.983 0.995 0.977 0.989 234,720 0.9806 0.00%
2005-11-23 0 1.580 1.580 1.590 1.580 1.600 148,000 235,380 1.5904 0.983 0.983 0.989 0.983 0.995 237,936 0.9893 0.00%
2005-11-22 0 1.580 1.580 1.590 1.560 1.580 236,000 370,900 1.5716 0.983 0.983 0.989 0.970 0.983 379,411 0.9776 0.00%
2005-11-21 0 1.580 1.570 1.580 1.550 1.590 1,094,000 1,711,460 1.5644 0.983 0.977 0.983 0.964 0.989 1,758,795 0.9731 0.00%
2005-11-18 0 1.580 1.580 1.590 1.570 1.620 402,000 642,420 1.5981 0.983 0.983 0.989 0.977 1.008 646,285 0.9940 -1.25%
2005-11-17 0 1.600 1.600 1.610 1.580 1.610 276,000 438,140 1.5875 0.995 0.995 1.001 0.983 1.001 443,718 0.9874 1.91%
2005-11-16 0 1.570 1.570 1.610 1.570 1.610 250,000 400,060 1.6002 0.977 0.977 1.001 0.977 1.001 401,918 0.9954 -2.48%
2005-11-15 0 1.610 1.600 1.620 1.600 1.620 96,000 154,320 1.6075 1.001 0.995 1.008 0.995 1.008 154,337 0.9999 0.62%
2005-11-14 0 1.600 1.580 1.600 1.570 1.620 332,000 528,980 1.5933 0.995 0.983 0.995 0.977 1.008 533,748 0.9911 -1.84%
2005-11-11 0 1.630 1.630 1.640 1.630 1.650 474,000 775,800 1.6367 1.014 1.014 1.020 1.014 1.026 762,037 1.0181 1.24%
2005-11-10 0 1.610 1.610 1.630 1.610 1.620 110,000 177,800 1.6164 1.001 1.001 1.014 1.001 1.008 176,844 1.0054 -1.23%
2005-11-09 0 1.630 1.630 1.650 1.590 1.640 156,000 253,620 1.6258 1.014 1.014 1.026 0.989 1.020 250,797 1.0113 1.87%
2005-11-08 0 1.600 1.600 1.630 1.590 1.630 876,000 1,406,420 1.6055 0.995 0.995 1.014 0.989 1.014 1,408,322 0.9986 -0.62%
2005-11-07 0 1.610 1.610 1.630 1.570 1.630 168,000 268,540 1.5985 1.001 1.001 1.014 0.977 1.014 270,089 0.9943 -2.42%
2005-11-04 0 1.650 1.640 1.690 1.650 1.680 248,000 411,860 1.6607 1.026 1.020 1.051 1.026 1.045 398,703 1.0330 -0.60%
2005-11-03 0 1.660 1.640 1.670 1.650 1.690 264,000 437,960 1.6589 1.033 1.020 1.039 1.026 1.051 424,426 1.0319 1.84%
2005-11-02 0 1.630 1.630 1.650 1.630 1.660 90,000 148,440 1.6493 1.014 1.014 1.026 1.014 1.033 144,691 1.0259 -1.81%
2005-11-01 0 1.660 1.650 1.660 1.610 1.690 602,000 987,820 1.6409 1.033 1.026 1.033 1.001 1.051 967,820 1.0207 3.75%
2005-10-31 0 1.600 1.580 1.610 1.570 1.610 222,000 352,180 1.5864 0.995 0.983 1.001 0.977 1.001 356,904 0.9868 1.91%
2005-10-28 0 1.570 1.570 1.580 1.550 1.580 428,000 671,600 1.5692 0.977 0.977 0.983 0.964 0.983 688,084 0.9760 1.29%
2005-10-27 0 1.550 1.550 1.570 1.550 1.650 1,116,000 1,774,520 1.5901 0.964 0.964 0.977 0.964 1.026 1,794,164 0.9891 0.65%
2005-10-26 0 1.540 1.530 1.540 1.520 1.600 948,000 1,458,460 1.5385 0.958 0.952 0.958 0.945 0.995 1,524,075 0.9569 -4.35%
2005-10-25 0 1.610 1.600 1.610 1.560 1.690 1,322,000 2,129,340 1.6107 1.001 0.995 1.001 0.970 1.051 2,125,345 1.0019 -4.73%
2005-10-24 0 1.690 1.690 1.700 1.680 1.760 754,000 1,283,520 1.7023 1.051 1.051 1.057 1.045 1.095 1,212,186 1.0588 -3.43%
2005-10-21 0 1.750 1.750 1.780 1.730 1.780 858,000 1,508,380 1.7580 1.089 1.089 1.107 1.076 1.107 1,379,384 1.0935 -1.13%
2005-10-20 0 1.770 1.760 1.780 1.760 1.800 164,000 291,920 1.7800 1.101 1.095 1.107 1.095 1.120 263,659 1.1072 -0.56%
2005-10-19 0 1.780 1.770 1.780 1.750 1.800 430,000 759,920 1.7673 1.107 1.101 1.107 1.089 1.120 691,300 1.0993 -1.11%
2005-10-18 0 1.800 1.790 1.800 1.800 1.800 130,000 234,000 1.8000 1.120 1.113 1.120 1.120 1.120 208,998 1.1196 0.56%
2005-10-17 0 1.790 1.790 1.820 1.750 1.810 120,000 215,200 1.7933 1.113 1.113 1.132 1.089 1.126 192,921 1.1155 0.00%
2005-10-14 0 1.790 1.790 1.800 1.780 1.800 318,000 569,800 1.7918 1.113 1.113 1.120 1.107 1.120 511,240 1.1145 -0.56%
2005-10-13 0 1.800 1.800 1.810 1.770 1.810 298,000 536,020 1.7987 1.120 1.120 1.126 1.101 1.126 479,087 1.1188 0.56%
2005-10-12 0 1.790 1.790 1.800 1.790 1.860 272,000 493,380 1.8139 1.113 1.113 1.120 1.113 1.157 437,287 1.1283 -3.76%
2005-10-10 0 1.860 1.840 1.880 1.840 1.900 548,000 1,027,320 1.8747 1.157 1.145 1.169 1.145 1.182 881,005 1.1661 -1.59%
2005-10-07 0 1.890 1.870 1.900 1.860 1.890 534,000 1,001,480 1.8754 1.176 1.163 1.182 1.157 1.176 858,498 1.1665 1.61%
2005-10-06 0 1.860 1.860 1.870 1.830 1.940 912,000 1,698,940 1.8629 1.157 1.157 1.163 1.138 1.207 1,466,199 1.1587 1.09%
2005-10-05 0 1.840 1.840 1.860 1.830 1.900 402,000 747,300 1.8590 1.145 1.145 1.157 1.138 1.182 646,285 1.1563 -2.65%
2005-10-04 0 1.890 1.890 1.900 1.850 1.930 440,000 831,300 1.8893 1.176 1.176 1.182 1.151 1.200 707,377 1.1752 1.61%
2005-10-03 0 1.860 1.860 1.890 1.830 1.860 152,000 281,080 1.8492 1.157 1.157 1.176 1.138 1.157 244,366 1.1502 0.00%
2005-09-30 0 1.860 1.860 1.890 1.860 1.940 514,000 973,620 1.8942 1.157 1.157 1.176 1.157 1.207 826,344 1.1782 -1.59%
2005-09-29 0 1.890 1.880 1.890 1.800 1.910 1,218,000 2,269,980 1.8637 1.176 1.169 1.176 1.120 1.188 1,958,147 1.1592 5.59%
2005-09-28 0 1.790 1.790 1.810 1.780 1.800 280,000 502,680 1.7953 1.113 1.113 1.126 1.107 1.120 450,149 1.1167 -0.56%
2005-09-27 0 1.800 1.800 1.810 1.800 1.820 398,000 722,080 1.8143 1.120 1.120 1.126 1.120 1.132 639,854 1.1285 -1.64%
2005-09-26 0 1.830 1.830 1.850 1.790 1.830 210,000 382,360 1.8208 1.138 1.138 1.151 1.113 1.138 337,612 1.1325 0.55%
2005-09-23 0 1.820 1.810 1.830 1.800 1.840 442,000 800,880 1.8119 1.132 1.126 1.138 1.120 1.145 710,592 1.1271 -1.09%
2005-09-22 0 1.840 1.820 1.840 1.800 1.850 128,000 233,780 1.8264 1.145 1.132 1.145 1.120 1.151 205,782 1.1361 1.66%
2005-09-21 0 1.810 1.810 1.850 1.800 1.910 890,000 1,625,760 1.8267 1.126 1.126 1.151 1.120 1.188 1,430,830 1.1362 -1.63%
2005-09-20 0 1.840 1.840 1.880 1.840 1.950 1,096,000 2,039,280 1.8607 1.145 1.145 1.169 1.145 1.213 1,762,011 1.1574 -5.15%
2005-09-16 0 1.940 1.940 1.950 1.930 2.000 1,010,000 1,972,080 1.9526 1.207 1.207 1.213 1.200 1.244 1,623,751 1.2145 -2.51%
2005-09-15 0 1.990 1.990 2.000 1.920 2.000 2,284,000 4,463,020 1.9540 1.238 1.238 1.244 1.194 1.244 3,671,927 1.2154 5.29%
2005-09-14 0 1.890 1.890 1.910 1.880 1.980 1,312,000 2,518,060 1.9193 1.176 1.176 1.188 1.169 1.232 2,109,268 1.1938 -1.56%
2005-09-13 0 1.920 1.910 1.930 1.820 1.950 3,322,000 6,377,440 1.9198 1.194 1.188 1.200 1.132 1.213 5,340,693 1.1941 5.49%
2005-09-12 0 1.820 1.800 1.820 1.730 1.820 1,042,000 1,879,500 1.8037 1.132 1.120 1.132 1.076 1.132 1,675,196 1.1220 3.41%
2005-09-09 0 1.760 1.740 1.760 1.720 1.760 144,000 248,380 1.7249 1.095 1.082 1.095 1.070 1.095 231,505 1.0729 2.33%
2005-09-08 0 1.720 1.720 1.730 1.720 1.750 370,000 641,040 1.7325 1.070 1.070 1.076 1.070 1.089 594,839 1.0777 -2.27%
2005-09-07 0 1.760 1.750 1.770 1.730 1.770 658,000 1,151,860 1.7505 1.095 1.089 1.101 1.076 1.101 1,057,849 1.0889 -1.68%
2005-09-06 0 1.790 1.740 1.790 1.740 1.790 834,000 1,461,960 1.7529 1.113 1.082 1.113 1.082 1.113 1,340,800 1.0904 0.56%
2005-09-05 0 1.780 1.780 1.790 1.770 1.780 416,000 737,700 1.7733 1.107 1.107 1.113 1.101 1.107 668,792 1.1030 0.00%
2005-09-02 0 1.780 1.780 1.790 1.770 1.800 314,000 561,360 1.7878 1.107 1.107 1.113 1.101 1.120 504,810 1.1120 0.56%
2005-09-01 0 1.770 1.770 1.790 1.760 1.800 1,280,000 2,271,500 1.7746 1.101 1.101 1.113 1.095 1.120 2,057,823 1.1038 0.00%
2005-08-31 0 1.770 1.770 1.780 1.750 1.770 232,000 408,900 1.7625 1.101 1.101 1.107 1.089 1.101 372,980 1.0963 -0.56%
2005-08-30 0 1.780 1.780 1.800 1.770 1.840 1,822,000 3,274,740 1.7973 1.107 1.107 1.120 1.101 1.145 2,929,182 1.1180 0.56%
2005-08-29 0 1.770 1.770 1.780 1.760 1.810 802,000 1,423,000 1.7743 1.101 1.101 1.107 1.095 1.126 1,289,354 1.1037 -2.21%
2005-08-26 0 1.810 1.810 1.820 1.680 1.820 4,264,000 7,407,300 1.7372 1.126 1.126 1.132 1.045 1.132 6,855,122 1.0805 1.69%
2005-08-25 0 1.780 1.770 1.780 1.720 1.900 5,012,000 9,075,380 1.8107 1.107 1.101 1.107 1.070 1.182 8,057,662 1.1263 -6.81%
2005-08-24 0 1.910 1.910 1.920 1.910 1.950 702,000 1,350,380 1.9236 1.188 1.188 1.194 1.188 1.213 1,128,587 1.1965 -0.52%
2005-08-23 0 1.920 1.920 1.930 1.910 1.960 1,546,000 2,987,340 1.9323 1.194 1.194 1.200 1.188 1.219 2,485,464 1.2019 -1.54%
2005-08-22 0 1.950 1.940 1.950 1.910 2.050 1,338,000 2,629,560 1.9653 1.213 1.207 1.213 1.188 1.275 2,151,068 1.2224 -4.88%
2005-08-19 0 2.050 2.025 2.050 2.025 2.050 440,000 898,450 2.0419 1.275 1.260 1.275 1.260 1.275 707,377 1.2701 0.00%
2005-08-18 0 2.050 2.025 2.050 1.990 2.075 1,786,000 3,648,480 2.0428 1.275 1.260 1.275 1.238 1.291 2,871,306 1.2707 1.23%
2005-08-17 0 2.025 2.000 2.025 1.980 2.025 1,354,000 2,710,020 2.0015 1.260 1.244 1.260 1.232 1.260 2,176,790 1.2450 -1.22%
2005-08-16 0 2.050 2.050 2.075 2.050 2.100 948,000 1,953,700 2.0609 1.275 1.275 1.291 1.275 1.306 1,524,075 1.2819 0.00%
2005-08-15 0 2.050 2.050 2.075 2.050 2.100 872,000 1,799,200 2.0633 1.275 1.275 1.291 1.275 1.306 1,401,892 1.2834 -2.38%
2005-08-12 0 2.100 2.075 2.100 2.075 2.125 1,464,000 3,073,650 2.0995 1.306 1.291 1.306 1.291 1.322 2,353,635 1.3059 1.20%
2005-08-11 0 2.075 2.075 2.100 2.075 2.150 1,046,000 2,199,600 2.1029 1.291 1.291 1.306 1.291 1.337 1,681,627 1.3080 -2.35%
2005-08-10 0 2.125 2.100 2.125 2.025 2.125 1,630,000 3,403,950 2.0883 1.322 1.306 1.322 1.260 1.322 2,620,508 1.2990 4.94%
2005-08-09 0 2.025 2.000 2.025 1.990 2.125 1,194,000 2,438,680 2.0424 1.260 1.244 1.260 1.238 1.322 1,919,563 1.2704 -3.57%
2005-08-08 0 2.100 2.075 2.100 2.025 2.175 4,444,000 9,341,450 2.1020 1.306 1.291 1.306 1.260 1.353 7,144,503 1.3075 5.00%
2005-08-05 0 2.000 2.000 2.025 1.930 2.050 2,998,000 6,028,030 2.0107 1.244 1.244 1.260 1.200 1.275 4,819,806 1.2507 2.56%
2005-08-04 0 1.950 1.930 1.950 1.930 1.960 1,634,000 3,176,780 1.9442 1.213 1.200 1.213 1.200 1.219 2,626,939 1.2093 1.04%
2005-08-03 0 1.930 1.930 1.950 1.920 1.950 836,000 1,617,980 1.9354 1.200 1.200 1.213 1.194 1.213 1,344,015 1.2038 0.00%
2005-08-02 0 1.930 1.930 1.940 1.900 1.940 456,000 875,100 1.9191 1.200 1.200 1.207 1.182 1.207 733,099 1.1937 0.52%
2005-08-01 0 1.920 1.910 1.930 1.910 1.930 392,000 751,080 1.9160 1.194 1.188 1.200 1.188 1.200 630,208 1.1918 -0.52%
2005-07-29 0 1.930 1.920 1.930 1.930 1.960 386,000 747,720 1.9371 1.200 1.194 1.200 1.200 1.219 620,562 1.2049 -1.03%
2005-07-28 0 1.950 1.950 1.960 1.920 1.970 516,000 1,007,660 1.9528 1.213 1.213 1.219 1.194 1.225 829,560 1.2147 2.63%
2005-07-27 0 1.900 1.900 1.920 1.900 1.920 506,000 964,200 1.9055 1.182 1.182 1.194 1.182 1.194 813,483 1.1853 0.00%
2005-07-26 0 1.900 1.920 1.940 1.890 1.960 1,906,000 3,654,080 1.9171 1.182 1.194 1.207 1.176 1.219 3,064,226 1.1925 -2.06%
2005-07-25 0 1.940 1.940 1.950 1.920 1.980 442,000 858,460 1.9422 1.207 1.207 1.213 1.194 1.232 710,592 1.2081 -0.51%
2005-07-22 0 1.950 1.940 1.950 1.920 1.970 1,110,000 2,147,780 1.9349 1.213 1.207 1.213 1.194 1.225 1,784,518 1.2036 -1.52%
2005-07-21 0 1.980 1.980 1.990 1.970 2.025 448,000 893,600 1.9946 1.232 1.232 1.238 1.225 1.260 720,238 1.2407 -1.00%
2005-07-20 0 2.000 1.990 2.025 1.940 2.025 1,514,000 3,000,100 1.9816 1.244 1.238 1.260 1.207 1.260 2,434,018 1.2326 2.56%
2005-07-19 0 1.950 1.940 1.950 1.930 1.960 516,000 1,002,960 1.9437 1.213 1.207 1.213 1.200 1.219 829,560 1.2090 -1.02%
2005-07-18 0 1.970 1.960 1.970 1.960 1.990 522,000 1,028,440 1.9702 1.225 1.219 1.225 1.219 1.238 839,206 1.2255 0.51%
2005-07-15 0 1.960 1.950 1.970 1.930 1.970 526,000 1,023,200 1.9452 1.219 1.213 1.225 1.200 1.225 845,636 1.2100 0.51%
2005-07-14 0 1.950 1.950 1.960 1.930 1.960 628,000 1,216,380 1.9369 1.213 1.213 1.219 1.200 1.219 1,009,619 1.2048 0.00%
2005-07-13 0 1.950 1.940 1.960 1.930 1.960 248,000 483,380 1.9491 1.213 1.207 1.219 1.200 1.219 398,703 1.2124 0.00%
2005-07-12 0 1.950 1.940 1.950 1.930 1.960 308,000 600,080 1.9483 1.213 1.207 1.213 1.200 1.219 495,164 1.2119 0.00%
2005-07-11 0 1.950 1.940 1.950 1.910 1.950 510,000 980,720 1.9230 1.213 1.207 1.213 1.188 1.213 819,914 1.1961 2.63%
2005-07-08 0 1.900 1.910 1.920 1.870 1.960 1,748,000 3,334,640 1.9077 1.182 1.188 1.194 1.163 1.219 2,810,214 1.1866 -3.06%
2005-07-07 0 1.960 1.950 1.960 1.950 1.990 702,000 1,375,620 1.9596 1.219 1.213 1.219 1.213 1.238 1,128,587 1.2189 -2.00%
2005-07-06 0 2.000 2.000 2.025 1.980 2.000 406,000 809,300 1.9933 1.244 1.244 1.260 1.232 1.244 652,716 1.2399 0.50%
2005-07-05 0 1.990 1.980 1.990 1.940 2.025 1,282,000 2,543,880 1.9843 1.238 1.232 1.238 1.207 1.260 2,061,038 1.2343 1.53%
2005-07-04 0 1.960 1.960 1.970 1.940 1.980 1,066,000 2,079,800 1.9510 1.219 1.219 1.225 1.207 1.232 1,713,780 1.2136 -2.00%
2005-06-30 0 2.000 2.000 2.025 1.990 2.050 1,486,000 2,984,300 2.0083 1.244 1.244 1.260 1.238 1.275 2,389,003 1.2492 -2.44%
2005-06-29 0 2.050 2.025 2.050 2.050 2.075 668,000 1,374,800 2.0581 1.275 1.260 1.275 1.275 1.291 1,073,926 1.2802 -1.20%
2005-06-28 0 2.075 2.075 2.100 2.075 2.100 762,000 1,584,400 2.0793 1.291 1.291 1.306 1.291 1.306 1,225,048 1.2933 1.22%
2005-06-27 0 2.050 2.050 2.075 2.050 2.125 1,140,000 2,339,000 2.0518 1.275 1.275 1.291 1.275 1.322 1,832,748 1.2762 -1.20%
2005-06-24 0 2.075 2.075 2.100 2.050 2.100 882,000 1,830,450 2.0753 1.291 1.291 1.306 1.275 1.306 1,417,968 1.2909 -2.35%
2005-06-23 0 2.125 2.100 2.125 2.100 2.175 1,720,000 3,645,500 2.1195 1.322 1.306 1.322 1.306 1.353 2,765,199 1.3183 -1.16%
2005-06-22 0 2.150 2.125 2.150 2.125 2.150 772,000 1,659,300 2.1494 1.337 1.322 1.337 1.322 1.337 1,241,124 1.3369 0.00%
2005-06-21 0 2.150 2.125 2.150 2.100 2.175 1,374,000 2,944,900 2.1433 1.337 1.322 1.337 1.306 1.353 2,208,944 1.3332 0.00%
2005-06-20 0 2.150 2.125 2.175 2.100 2.200 5,984,000 12,751,100 2.1309 1.337 1.322 1.353 1.306 1.368 9,620,321 1.3254 -3.37%
2005-06-17 0 2.225 2.200 2.225 2.200 2.250 1,962,000 4,367,000 2.2258 1.384 1.368 1.384 1.368 1.400 3,154,256 1.3845 -1.11%
2005-06-16 0 2.250 2.225 2.250 2.125 2.250 6,148,000 13,567,000 2.2067 1.400 1.384 1.400 1.322 1.400 9,883,979 1.3726 3.45%
2005-06-15 0 2.175 2.150 2.200 2.125 2.275 7,900,000 17,365,200 2.1981 1.353 1.337 1.368 1.322 1.415 12,700,624 1.3673 1.16%
2005-06-14 0 2.150 2.125 2.150 2.000 2.175 6,208,000 13,208,850 2.1277 1.337 1.322 1.337 1.244 1.353 9,980,440 1.3235 6.17%
2005-06-13 0 2.025 2.000 2.025 1.990 2.025 894,000 1,789,190 2.0013 1.260 1.244 1.260 1.238 1.260 1,437,260 1.2449 0.00%
2005-06-10 0 2.025 2.000 2.025 1.980 2.025 780,000 1,561,230 2.0016 1.260 1.244 1.260 1.232 1.260 1,253,986 1.2450 2.27%
2005-06-09 0 1.980 1.970 1.980 1.970 2.000 662,000 1,314,360 1.9854 1.232 1.225 1.232 1.225 1.244 1,064,280 1.2350 -2.22%
2005-06-08 0 2.025 2.000 2.025 1.980 2.025 976,000 1,949,010 1.9969 1.260 1.244 1.260 1.232 1.260 1,569,090 1.2421 2.27%
2005-06-07 0 1.980 1.980 2.000 1.970 2.000 1,206,000 2,403,500 1.9930 1.232 1.232 1.244 1.225 1.244 1,938,855 1.2396 -0.50%
2005-06-06 0 1.990 1.990 2.000 1.960 2.000 642,000 1,278,540 1.9915 1.238 1.238 1.244 1.219 1.244 1,032,127 1.2387 1.02%
2005-06-03 0 1.970 1.970 1.980 1.940 1.970 154,000 301,400 1.9571 1.225 1.225 1.232 1.207 1.225 247,582 1.2174 1.55%
2005-06-02 0 1.940 1.930 1.940 1.910 1.960 616,000 1,190,380 1.9324 1.207 1.200 1.207 1.188 1.219 990,327 1.2020 0.00%
2005-06-01 0 1.940 1.940 1.960 1.930 1.960 214,000 415,900 1.9435 1.207 1.207 1.219 1.200 1.219 344,042 1.2089 -1.02%
2005-05-31 0 1.960 1.960 1.980 1.960 2.050 610,000 1,212,140 1.9871 1.219 1.219 1.232 1.219 1.275 980,681 1.2360 -2.00%
2005-05-30 0 2.000 2.000 2.025 1.990 2.025 1,274,000 2,549,440 2.0011 1.244 1.244 1.260 1.238 1.260 2,048,177 1.2447 2.04%
2005-05-27 0 1.960 1.950 1.960 1.930 1.970 890,000 1,735,340 1.9498 1.219 1.213 1.219 1.200 1.225 1,430,830 1.2128 2.08%
2005-05-26 0 1.920 1.910 1.920 1.900 1.990 954,000 1,848,000 1.9371 1.194 1.188 1.194 1.182 1.238 1,533,721 1.2049 -3.03%
2005-05-25 0 1.980 1.970 1.980 1.890 2.025 3,350,000 6,624,390 1.9774 1.232 1.225 1.232 1.176 1.260 5,385,708 1.2300 7.03%
2005-05-24 0 1.850 1.850 1.860 1.850 1.880 172,000 320,480 1.8633 1.151 1.151 1.157 1.151 1.169 276,520 1.1590 0.54%
2005-05-23 0 1.840 1.830 1.850 1.820 1.860 346,000 632,300 1.8275 1.145 1.138 1.151 1.132 1.157 556,255 1.1367 -1.08%
2005-05-20 0 1.860 1.860 1.890 1.820 1.890 422,000 783,840 1.8574 1.157 1.157 1.176 1.132 1.176 678,438 1.1554 1.09%
2005-05-19 0 1.840 1.840 1.850 1.830 1.870 996,000 1,847,020 1.8544 1.145 1.145 1.151 1.138 1.163 1,601,243 1.1535 -1.08%
2005-05-18 0 1.860 1.830 1.890 1.820 1.910 990,000 1,840,920 1.8595 1.157 1.138 1.176 1.132 1.188 1,591,597 1.1566 0.00%
2005-05-17 0 1.860 1.860 1.870 1.850 1.910 1,220,000 2,281,960 1.8705 1.157 1.157 1.163 1.151 1.188 1,961,362 1.1635 -3.63%
2005-05-13 0 1.930 1.920 1.940 1.910 1.930 368,000 706,880 1.9209 1.200 1.194 1.207 1.188 1.200 591,624 1.1948 -1.03%
2005-05-12 0 1.950 1.930 1.960 1.910 1.960 382,000 737,180 1.9298 1.213 1.200 1.219 1.188 1.219 614,131 1.2004 0.52%
2005-05-11 0 1.940 1.940 1.950 1.930 1.970 198,000 385,300 1.9460 1.207 1.207 1.213 1.200 1.225 318,319 1.2104 -1.02%
2005-05-10 0 1.960 1.950 1.970 1.950 1.970 126,000 246,400 1.9556 1.219 1.213 1.225 1.213 1.225 202,567 1.2164 1.03%
2005-05-09 0 1.940 1.930 1.960 1.920 1.960 238,000 461,120 1.9375 1.207 1.200 1.219 1.194 1.219 382,626 1.2051 -1.02%
2005-05-06 0 1.960 1.950 1.970 1.960 1.980 376,000 740,000 1.9681 1.219 1.213 1.225 1.219 1.232 604,485 1.2242 -0.51%
2005-05-05 0 1.970 1.990 2.000 1.970 2.000 382,000 755,520 1.9778 1.225 1.238 1.244 1.225 1.244 614,131 1.2302 -0.51%
2005-05-04 0 1.980 1.970 1.990 1.960 2.000 290,000 573,540 1.9777 1.232 1.225 1.238 1.219 1.244 466,225 1.2302 2.06%
2005-05-03 0 1.940 1.930 1.940 1.930 1.970 648,000 1,264,680 1.9517 1.207 1.200 1.207 1.200 1.225 1,041,773 1.2140 -2.02%
2005-04-29 0 1.980 1.980 1.990 1.950 2.000 850,000 1,676,560 1.9724 1.232 1.232 1.238 1.213 1.244 1,366,523 1.2269 -1.00%
2005-04-28 0 2.000 2.000 2.025 2.000 2.050 554,000 1,109,400 2.0025 1.244 1.244 1.260 1.244 1.275 890,651 1.2456 -2.44%
2005-04-27 0 2.050 2.025 2.050 2.000 2.075 752,000 1,517,450 2.0179 1.275 1.260 1.275 1.244 1.291 1,208,971 1.2552 0.00%
2005-04-26 0 2.050 2.025 2.050 2.025 2.075 606,000 1,241,450 2.0486 1.275 1.260 1.275 1.260 1.291 974,250 1.2743 1.23%
2005-04-25 0 2.025 2.025 2.050 2.025 2.150 1,984,000 4,117,250 2.0752 1.260 1.260 1.275 1.260 1.337 3,189,625 1.2908 -3.57%
2005-04-22 0 2.100 2.100 2.125 2.000 2.125 4,026,000 8,279,000 2.0564 1.306 1.306 1.322 1.244 1.322 6,472,495 1.2791 6.60%
2005-04-21 0 1.970 1.960 1.970 1.860 1.970 1,396,000 2,672,940 1.9147 1.225 1.219 1.225 1.157 1.225 2,244,313 1.1910 4.23%
2005-04-20 0 1.890 1.890 1.910 1.890 1.940 1,130,000 2,163,040 1.9142 1.176 1.176 1.188 1.176 1.207 1,816,672 1.1907 -0.53%
2005-04-19 0 1.900 1.900 1.920 1.900 1.990 2,310,000 4,478,120 1.9386 1.182 1.182 1.194 1.182 1.238 3,713,727 1.2058 -3.06%
2005-04-18 0 1.960 1.950 1.960 1.910 2.000 4,154,000 8,062,000 1.9408 1.219 1.213 1.219 1.188 1.244 6,678,277 1.2072 -3.21%
2005-04-15 0 2.025 2.025 2.050 2.000 2.050 1,485,000 3,014,720 2.0301 1.260 1.260 1.275 1.244 1.275 2,387,396 1.2628 -2.41%
2005-04-14 0 2.075 2.075 2.100 2.050 2.100 1,204,000 2,496,750 2.0737 1.291 1.291 1.306 1.275 1.306 1,935,639 1.2899 0.00%
2005-04-13 0 2.075 2.075 2.100 2.025 2.125 2,898,000 6,068,750 2.0941 1.291 1.291 1.306 1.260 1.322 4,659,039 1.3026 1.22%
2005-04-12 0 2.050 2.025 2.050 2.000 2.125 3,242,000 6,646,500 2.0501 1.275 1.260 1.275 1.244 1.322 5,212,079 1.2752 -2.38%
2005-04-11 0 2.100 2.075 2.100 2.075 2.200 4,374,000 9,331,500 2.1334 1.306 1.291 1.306 1.291 1.368 7,031,966 1.3270 0.00%
2005-04-08 0 2.100 2.075 2.100 2.050 2.175 3,306,000 6,900,750 2.0873 1.306 1.291 1.306 1.275 1.353 5,314,970 1.2984 -3.45%
2005-04-07 0 2.175 2.125 2.175 2.125 2.250 5,986,000 13,009,200 2.1733 1.353 1.322 1.353 1.322 1.400 9,623,536 1.3518 1.16%
2005-04-06 0 2.150 2.125 2.150 2.100 2.175 6,095,000 13,040,800 2.1396 1.337 1.322 1.337 1.306 1.353 9,798,772 1.3309 -4.44%
2005-04-04 0 2.250 2.225 2.250 1.860 2.250 20,496,000 42,312,220 2.0644 1.400 1.384 1.400 1.157 1.400 32,950,885 1.2841 27.12%
2005-04-01 0 1.770 1.750 1.770 1.730 1.830 6,876,000 12,218,260 1.7769 1.101 1.089 1.101 1.076 1.138 11,054,366 1.1053 7.93%
2005-03-31 0 1.640 1.640 1.650 1.630 1.650 562,000 922,800 1.6420 1.020 1.020 1.026 1.014 1.026 903,513 1.0213 1.23%
2005-03-30 0 1.620 1.610 1.620 1.600 1.620 516,000 834,840 1.6179 1.008 1.001 1.008 0.995 1.008 829,560 1.0064 0.00%
2005-03-29 0 1.620 1.600 1.620 1.600 1.640 576,000 934,120 1.6217 1.008 0.995 1.008 0.995 1.020 926,020 1.0087 -1.22%
2005-03-24 0 1.640 1.630 1.640 1.620 1.650 356,000 584,180 1.6410 1.020 1.014 1.020 1.008 1.026 572,332 1.0207 0.00%
2005-03-23 0 1.640 1.610 1.640 1.520 1.650 1,506,000 2,453,100 1.6289 1.020 1.001 1.020 0.945 1.026 2,421,157 1.0132 2.50%
2005-03-22 0 1.600 1.600 1.610 1.560 1.630 1,424,000 2,259,940 1.5870 0.995 0.995 1.001 0.970 1.014 2,289,328 0.9872 -1.23%
2005-03-21 0 1.620 1.620 1.630 1.610 1.670 928,000 1,524,540 1.6428 1.008 1.008 1.014 1.001 1.039 1,491,921 1.0219 -2.41%
2005-03-18 0 1.660 1.660 1.680 1.650 1.700 956,000 1,591,920 1.6652 1.033 1.033 1.045 1.026 1.057 1,536,936 1.0358 -0.60%
2005-03-17 0 1.670 1.670 1.680 1.670 1.680 552,000 923,840 1.6736 1.039 1.039 1.045 1.039 1.045 887,436 1.0410 -1.76%
2005-03-16 0 1.700 1.680 1.700 1.680 1.700 384,000 649,220 1.6907 1.057 1.045 1.057 1.045 1.057 617,347 1.0516 0.00%
2005-03-15 0 1.700 1.680 1.700 1.670 1.720 4,040,000 6,850,620 1.6957 1.057 1.045 1.057 1.039 1.070 6,495,003 1.0548 2.41%
2005-03-14 0 1.660 1.660 1.670 1.650 1.710 1,658,000 2,778,020 1.6755 1.033 1.033 1.039 1.026 1.064 2,665,523 1.0422 -1.78%
2005-03-11 0 1.690 1.690 1.700 1.670 1.720 816,000 1,384,560 1.6968 1.051 1.051 1.057 1.039 1.070 1,311,862 1.0554 -0.59%
2005-03-10 0 1.700 1.690 1.700 1.660 1.750 4,918,000 8,477,020 1.7237 1.057 1.051 1.057 1.033 1.089 7,906,540 1.0722 -1.73%
2005-03-09 0 1.730 1.730 1.740 1.590 1.800 9,102,000 15,657,960 1.7203 1.076 1.076 1.082 0.989 1.120 14,633,048 1.0700 7.45%
2005-03-08 0 1.610 1.610 1.620 1.530 1.620 6,302,000 9,893,040 1.5698 1.001 1.001 1.008 0.952 1.008 10,131,561 0.9765 -0.62%
2005-03-07 0 1.620 1.620 1.630 1.620 1.650 868,000 1,413,620 1.6286 1.008 1.008 1.014 1.008 1.026 1,395,461 1.0130 -0.61%
2005-03-04 0 1.630 1.620 1.630 1.610 1.660 1,592,000 2,600,600 1.6335 1.014 1.008 1.014 1.001 1.033 2,559,417 1.0161 -0.61%
2005-03-03 0 1.640 1.640 1.650 1.600 1.670 2,198,000 3,609,080 1.6420 1.020 1.020 1.026 0.995 1.039 3,533,667 1.0213 0.00%
2005-03-02 0 1.640 1.630 1.640 1.630 1.740 2,356,000 3,948,720 1.6760 1.020 1.014 1.020 1.014 1.082 3,787,680 1.0425 -4.09%
2005-03-01 0 1.710 1.710 1.720 1.600 1.740 5,934,000 10,081,060 1.6989 1.064 1.064 1.070 0.995 1.082 9,539,937 1.0567 3.01%
2005-02-28 0 1.660 1.660 1.670 1.620 1.810 10,262,000 17,273,580 1.6833 1.033 1.033 1.039 1.008 1.126 16,497,950 1.0470 -8.29%
2005-02-25 0 1.810 1.820 1.830 1.800 1.990 8,694,000 16,295,960 1.8744 1.126 1.132 1.138 1.120 1.238 13,977,117 1.1659 -9.05%
2005-02-24 0 1.990 2.000 2.025 1.970 2.000 478,000 947,740 1.9827 1.238 1.244 1.260 1.225 1.244 768,468 1.2333 -0.50%
2005-02-23 0 2.000 1.990 2.000 1.950 2.050 2,454,000 4,923,190 2.0062 1.244 1.238 1.244 1.213 1.275 3,945,232 1.2479 1.52%
2005-02-22 0 1.970 1.970 1.980 1.970 2.000 1,131,749 2,240,523 1.9797 1.225 1.225 1.232 1.225 1.244 1,819,483 1.2314 -1.01%
2005-02-21 0 1.990 1.990 2.000 1.980 2.025 384,000 766,620 1.9964 1.238 1.238 1.244 1.232 1.260 617,347 1.2418 -1.73%
2005-02-18 0 2.025 2.000 2.025 1.960 2.025 1,330,000 2,632,900 1.9796 1.260 1.244 1.260 1.219 1.260 2,138,206 1.2314 2.79%
2005-02-17 0 1.970 1.970 1.980 1.970 2.000 1,278,000 2,536,180 1.9845 1.225 1.225 1.232 1.225 1.244 2,054,607 1.2344 -0.51%
2005-02-16 0 1.980 1.990 2.000 1.950 2.025 1,226,000 2,448,230 1.9969 1.232 1.238 1.244 1.213 1.260 1,971,008 1.2421 0.00%
2005-02-15 0 1.980 1.970 1.980 1.950 2.000 1,102,000 2,181,840 1.9799 1.232 1.225 1.232 1.213 1.244 1,771,657 1.2315 -2.22%
2005-02-14 0 2.025 2.000 2.025 2.000 2.075 722,000 1,471,650 2.0383 1.260 1.244 1.260 1.244 1.291 1,160,741 1.2679 -1.22%
2005-02-08 0 2.050 2.050 2.075 2.000 2.075 522,000 1,069,950 2.0497 1.275 1.275 1.291 1.244 1.291 839,206 1.2750 -1.20%
2005-02-07 0 2.075 2.050 2.075 2.000 2.075 1,278,000 2,617,350 2.0480 1.291 1.275 1.291 1.244 1.291 2,054,607 1.2739 4.27%
2005-02-04 0 1.990 1.990 2.000 1.980 2.025 1,040,000 2,075,780 1.9959 1.238 1.238 1.244 1.232 1.260 1,671,981 1.2415 -0.50%
2005-02-03 0 2.000 2.000 2.025 1.990 2.025 816,000 1,642,050 2.0123 1.244 1.244 1.260 1.238 1.260 1,311,862 1.2517 -1.23%
2005-02-02 0 2.025 2.000 2.025 1.970 2.025 2,094,000 4,212,720 2.0118 1.260 1.244 1.260 1.225 1.260 3,366,469 1.2514 1.25%
2005-02-01 0 2.000 1.990 2.000 1.990 2.150 3,988,000 8,112,520 2.0342 1.244 1.238 1.244 1.238 1.337 6,411,404 1.2653 -4.76%
2005-01-31 0 2.100 2.100 2.125 2.025 2.175 4,534,000 9,627,450 2.1234 1.306 1.306 1.322 1.260 1.353 7,289,194 1.3208 3.70%
2005-01-28 0 2.025 2.025 2.050 2.000 2.075 2,412,000 4,884,450 2.0251 1.260 1.260 1.275 1.244 1.291 3,877,709 1.2596 0.00%
2005-01-27 0 2.025 2.025 2.050 2.000 2.125 5,736,000 11,884,250 2.0719 1.260 1.260 1.275 1.244 1.322 9,221,618 1.2887 1.25%
2005-01-26 0 2.000 2.000 2.025 1.960 2.050 3,918,000 7,876,920 2.0104 1.244 1.244 1.260 1.219 1.275 6,298,866 1.2505 0.50%
2005-01-25 0 1.990 1.990 2.000 1.940 2.025 4,582,000 9,109,330 1.9881 1.238 1.238 1.244 1.207 1.260 7,366,362 1.2366 2.05%
2005-01-24 0 1.950 1.950 1.960 1.900 2.025 5,184,000 10,098,770 1.9481 1.213 1.213 1.219 1.182 1.260 8,334,182 1.2117 -3.70%
2005-01-21 0 2.025 2.025 2.050 1.990 2.125 4,810,000 9,859,070 2.0497 1.260 1.260 1.275 1.238 1.322 7,732,912 1.2749 -3.57%
2005-01-20 0 2.100 2.075 2.100 2.050 2.175 8,710,000 18,393,350 2.1118 1.306 1.291 1.306 1.275 1.353 14,002,840 1.3135 3.70%
2005-01-19 0 2.025 2.000 2.025 2.000 2.175 7,200,000 15,094,500 2.0965 1.260 1.244 1.260 1.244 1.353 11,575,252 1.3040 -3.57%
2005-01-18 0 2.100 2.075 2.100 1.990 2.175 8,098,000 17,209,300 2.1251 1.306 1.291 1.306 1.238 1.353 13,018,943 1.3219 5.00%
2005-01-17 0 2.000 2.000 2.025 1.950 2.100 7,546,000 15,134,490 2.0056 1.244 1.244 1.260 1.213 1.306 12,131,507 1.2475 -3.61%
2005-01-14 0 2.075 2.075 2.100 2.000 2.250 27,514,000 58,520,300 2.1269 1.291 1.291 1.306 1.244 1.400 44,233,540 1.3230 1.22%
2005-01-13 0 2.050 2.050 2.075 1.760 2.075 21,884,000 42,246,370 1.9305 1.275 1.275 1.291 1.095 1.291 35,182,336 1.2008 18.50%
2005-01-12 0 1.730 1.710 1.720 1.670 1.740 2,840,000 4,871,280 1.7152 1.076 1.064 1.070 1.039 1.082 4,565,794 1.0669 0.00%
2005-01-11 0 1.730 1.720 1.730 1.710 1.840 6,402,000 11,303,740 1.7657 1.076 1.070 1.076 1.064 1.145 10,292,328 1.0983 -3.35%
2005-01-10 0 1.790 1.790 1.800 1.600 1.790 12,786,000 22,123,760 1.7303 1.113 1.113 1.120 0.995 1.113 20,555,719 1.0763 9.15%
2005-01-07 0 1.640 1.620 1.640 1.520 1.650 4,744,000 7,399,000 1.5597 1.020 1.008 1.020 0.945 1.026 7,626,805 0.9701 10.81%
2005-01-06 0 1.480 1.470 1.490 1.480 1.540 1,580,000 2,398,980 1.5183 0.921 0.914 0.927 0.921 0.958 2,540,125 0.9444 -1.33%
2005-01-05 0 1.500 1.490 1.500 1.490 1.570 1,164,000 1,761,620 1.5134 0.933 0.927 0.933 0.927 0.977 1,871,332 0.9414 -5.06%
2005-01-04 0 1.580 1.570 1.600 1.530 1.590 720,000 1,120,260 1.5559 0.983 0.977 0.995 0.952 0.989 1,157,525 0.9678 -0.63%
2005-01-03 0 1.590 1.580 1.630 1.580 1.630 726,000 1,166,360 1.6066 0.989 0.983 1.014 0.983 1.014 1,167,171 0.9993 0.63%
2004-12-31 0 1.580 1.580 1.610 1.570 1.620 660,000 1,049,800 1.5906 0.983 0.983 1.001 0.977 1.008 1,061,065 0.9894 0.00%
2004-12-30 0 1.580 1.580 1.610 1.550 1.640 1,786,000 2,864,980 1.6041 0.983 0.983 1.001 0.964 1.020 2,871,306 0.9978 1.28%
2004-12-29 0 1.560 1.530 1.570 1.520 1.660 2,506,000 3,936,400 1.5708 0.970 0.952 0.977 0.945 1.033 4,028,831 0.9771 -5.45%
2004-12-28 0 1.650 1.630 1.650 1.580 1.740 5,082,000 8,507,920 1.6741 1.026 1.014 1.026 0.983 1.082 8,170,199 1.0413 -2.94%
2004-12-24 0 1.700 1.700 1.710 1.510 1.740 7,540,000 12,293,280 1.6304 1.057 1.057 1.064 0.939 1.082 12,121,861 1.0141 12.58%
2004-12-23 0 1.510 1.500 1.510 1.370 1.560 5,168,000 7,788,760 1.5071 0.939 0.933 0.939 0.852 0.970 8,308,459 0.9374 10.22%
2004-12-22 0 1.370 1.360 1.370 1.310 1.390 1,584,000 2,141,640 1.3520 0.852 0.846 0.852 0.815 0.865 2,546,555 0.8410 4.58%
2004-12-21 0 1.310 1.300 1.310 1.280 1.320 334,000 434,980 1.3023 0.815 0.809 0.815 0.796 0.821 536,963 0.8101 0.77%
2004-12-20 0 1.300 1.300 1.310 1.290 1.300 608,000 786,360 1.2934 0.809 0.809 0.815 0.802 0.809 977,466 0.8045 0.78%
2004-12-17 0 1.290 1.290 1.300 1.270 1.290 920,000 1,182,900 1.2858 0.802 0.802 0.809 0.790 0.802 1,479,060 0.7998 0.00%
2004-12-16 0 1.290 1.280 1.290 1.260 1.310 1,718,000 2,199,020 1.2800 0.802 0.796 0.802 0.784 0.815 2,761,984 0.7962 4.03%
2004-12-15 0 1.240 1.230 1.250 1.240 1.250 100,000 124,400 1.2440 0.771 0.765 0.778 0.771 0.778 160,767 0.7738 -0.80%
2004-12-14 0 1.250 1.240 1.250 1.220 1.260 448,000 560,340 1.2508 0.778 0.771 0.778 0.759 0.784 720,238 0.7780 2.46%
2004-12-13 0 1.220 1.220 1.230 1.190 1.220 352,000 426,220 1.2109 0.759 0.759 0.765 0.740 0.759 565,901 0.7532 1.67%
2004-12-10 0 1.200 1.190 1.220 1.190 1.200 204,000 243,760 1.1949 0.746 0.740 0.759 0.740 0.746 327,965 0.7432 0.00%
2004-12-09 0 1.200 1.200 1.240 1.180 1.210 902,000 1,088,320 1.2066 0.746 0.746 0.771 0.734 0.753 1,450,122 0.7505 0.00%
2004-12-08 0 1.200 1.190 1.220 1.190 1.210 566,000 678,980 1.1996 0.746 0.740 0.759 0.740 0.753 909,943 0.7462 0.84%
2004-12-07 0 1.190 1.190 1.200 1.190 1.250 520,000 633,380 1.2180 0.740 0.740 0.746 0.740 0.778 835,990 0.7576 -0.83%
2004-12-06 0 1.200 1.190 1.200 1.200 1.210 52,000 62,480 1.2015 0.746 0.740 0.746 0.746 0.753 83,599 0.7474 -0.83%
2004-12-03 0 1.210 1.210 1.220 1.200 1.230 218,000 263,220 1.2074 0.753 0.753 0.759 0.746 0.765 350,473 0.7510 -1.63%
2004-12-02 0 1.230 1.220 1.230 1.230 1.230 234,000 287,820 1.2300 0.765 0.759 0.765 0.765 0.765 376,196 0.7651 1.65%
2004-12-01 0 1.210 1.210 1.230 1.210 1.220 194,000 236,180 1.2174 0.753 0.753 0.765 0.753 0.759 311,889 0.7573 -0.82%
2004-11-30 0 1.220 1.220 1.230 1.220 1.250 222,000 273,760 1.2332 0.759 0.759 0.765 0.759 0.778 356,904 0.7670 -0.81%
2004-11-29 0 1.230 1.230 1.240 1.230 1.230 224,000 275,520 1.2300 0.765 0.765 0.771 0.765 0.765 360,119 0.7651 0.82%
2004-11-26 0 1.220 1.220 1.240 1.220 1.250 452,000 560,540 1.2401 0.759 0.759 0.771 0.759 0.778 726,669 0.7714 0.00%
2004-11-25 0 1.220 1.220 1.240 1.220 1.240 470,000 577,080 1.2278 0.759 0.759 0.771 0.759 0.771 755,607 0.7637 -0.81%
2004-11-24 0 1.230 1.230 1.250 1.230 1.250 550,000 682,520 1.2409 0.765 0.765 0.778 0.765 0.778 884,221 0.7719 -2.38%
2004-11-23 0 1.260 1.250 1.260 1.240 1.260 674,000 842,300 1.2497 0.784 0.778 0.784 0.771 0.784 1,083,572 0.7773 0.00%
2004-11-22 0 1.260 1.250 1.270 1.190 1.280 908,000 1,127,860 1.2421 0.784 0.778 0.790 0.740 0.796 1,459,768 0.7726 5.88%
2004-11-19 0 1.190 1.180 1.190 1.180 1.200 170,000 202,300 1.1900 0.740 0.734 0.740 0.734 0.746 273,305 0.7402 0.85%
2004-11-18 0 1.180 1.180 1.220 1.180 1.220 318,000 383,680 1.2065 0.734 0.734 0.759 0.734 0.759 511,240 0.7505 0.00%
2004-11-17 0 1.180 1.180 1.210 1.180 1.200 140,000 166,900 1.1921 0.734 0.734 0.753 0.734 0.746 225,074 0.7415 0.85%
2004-11-16 0 1.170 1.170 1.190 1.170 1.180 190,000 223,240 1.1749 0.728 0.728 0.740 0.728 0.734 305,458 0.7308 -1.68%
2004-11-15 0 1.190 1.180 1.190 1.170 1.200 558,000 665,780 1.1932 0.740 0.734 0.740 0.728 0.746 897,082 0.7422 0.85%
2004-11-12 0 1.180 1.180 1.190 1.170 1.180 150,000 176,340 1.1756 0.734 0.734 0.740 0.728 0.734 241,151 0.7312 0.85%
2004-11-11 0 1.170 1.160 1.170 1.150 1.180 350,000 411,600 1.1760 0.728 0.722 0.728 0.715 0.734 562,686 0.7315 0.00%
2004-11-10 0 1.170 1.170 1.190 1.130 1.190 210,000 247,320 1.1777 0.728 0.728 0.740 0.703 0.740 337,612 0.7326 1.74%
2004-11-09 0 1.150 1.150 1.180 1.150 1.160 120,000 138,700 1.1558 0.715 0.715 0.734 0.715 0.722 192,921 0.7189 -0.86%
2004-11-08 0 1.160 1.160 1.180 1.160 1.200 248,000 294,700 1.1883 0.722 0.722 0.734 0.722 0.746 398,703 0.7391 -2.52%
2004-11-05 0 1.190 1.170 1.190 1.140 1.210 602,000 706,440 1.1735 0.740 0.728 0.740 0.709 0.753 967,820 0.7299 3.48%
2004-11-04 0 1.150 1.130 1.150 1.140 1.150 166,000 190,580 1.1481 0.715 0.703 0.715 0.709 0.715 266,874 0.7141 0.00%
2004-11-03 0 1.150 1.130 1.150 1.130 1.150 530,000 601,280 1.1345 0.715 0.703 0.715 0.703 0.715 852,067 0.7057 1.77%
2004-11-02 0 1.130 1.120 1.140 1.130 1.130 90,000 101,700 1.1300 0.703 0.697 0.709 0.703 0.703 144,691 0.7029 0.89%
2004-11-01 0 1.120 1.120 1.140 1.120 1.120 66,000 73,920 1.1200 0.697 0.697 0.709 0.697 0.697 106,106 0.6967 0.90%
2004-10-29 0 1.110 1.110 1.140 1.110 1.160 246,000 283,560 1.1527 0.690 0.690 0.709 0.690 0.722 395,488 0.7170 -4.31%
2004-10-28 0 1.160 1.140 1.160 1.140 1.160 258,000 295,380 1.1449 0.722 0.709 0.722 0.709 0.722 414,780 0.7121 1.75%
2004-10-27 0 1.140 1.120 1.160 1.110 1.140 476,000 535,940 1.1259 0.709 0.697 0.722 0.690 0.709 765,253 0.7003 0.00%
2004-10-26 0 1.140 1.130 1.140 1.100 1.140 574,000 647,400 1.1279 0.709 0.703 0.709 0.684 0.709 922,805 0.7016 0.88%
2004-10-25 0 1.130 1.120 1.140 1.130 1.140 370,000 418,200 1.1303 0.703 0.697 0.709 0.703 0.709 594,839 0.7030 -0.88%
2004-10-21 0 1.140 1.140 1.190 1.140 1.150 188,000 215,820 1.1480 0.709 0.709 0.740 0.709 0.715 302,243 0.7141 -0.87%
2004-10-20 0 1.150 1.130 1.150 1.150 1.170 292,000 337,420 1.1555 0.715 0.703 0.715 0.715 0.728 469,441 0.7188 -1.71%
2004-10-19 0 1.170 1.170 1.200 1.170 1.170 32,000 37,440 1.1700 0.728 0.728 0.746 0.728 0.728 51,446 0.7278 -0.85%
2004-10-18 0 1.180 1.180 1.210 1.180 1.210 366,000 438,620 1.1984 0.734 0.734 0.753 0.734 0.753 588,409 0.7454 -0.84%
2004-10-15 0 1.190 1.190 1.200 1.170 1.190 64,000 76,080 1.1888 0.740 0.740 0.746 0.728 0.740 102,891 0.7394 0.00%
2004-10-14 0 1.190 1.190 1.210 1.180 1.210 328,000 391,900 1.1948 0.740 0.740 0.753 0.734 0.753 527,317 0.7432 -1.65%
2004-10-13 0 1.210 1.210 1.230 1.210 1.230 300,000 363,720 1.2124 0.753 0.753 0.765 0.753 0.765 482,302 0.7541 -1.63%
2004-10-12 0 1.230 1.230 1.270 1.230 1.280 140,000 178,700 1.2764 0.765 0.765 0.790 0.765 0.796 225,074 0.7940 -0.81%
2004-10-11 0 1.240 1.240 1.260 1.210 1.270 594,000 734,480 1.2365 0.771 0.771 0.784 0.753 0.790 954,958 0.7691 -0.80%
2004-10-08 0 1.250 1.250 1.260 1.240 1.300 726,000 933,180 1.2854 0.778 0.778 0.784 0.771 0.809 1,167,171 0.7995 -2.34%
2004-10-07 0 1.280 1.250 1.280 1.240 1.280 268,000 340,240 1.2696 0.796 0.778 0.796 0.771 0.796 430,857 0.7897 1.59%
2004-10-06 0 1.260 1.220 1.270 1.250 1.270 136,000 171,460 1.2607 0.784 0.759 0.790 0.778 0.790 218,644 0.7842 1.61%
2004-10-05 0 1.240 1.240 1.260 1.230 1.270 246,000 308,240 1.2530 0.771 0.771 0.784 0.765 0.790 395,488 0.7794 -1.59%
2004-10-04 0 1.260 1.260 1.270 1.240 1.280 136,000 172,260 1.2666 0.784 0.784 0.790 0.771 0.796 218,644 0.7879 1.61%
2004-09-30 0 1.240 1.240 1.270 1.240 1.250 320,000 398,140 1.2442 0.771 0.771 0.790 0.771 0.778 514,456 0.7739 0.00%
2004-09-28 0 1.240 1.210 1.250 1.230 1.250 212,000 262,860 1.2399 0.771 0.753 0.778 0.765 0.778 340,827 0.7712 0.00%
2004-09-27 0 1.240 1.230 1.240 1.240 1.280 120,000 150,720 1.2560 0.771 0.765 0.771 0.771 0.796 192,921 0.7813 0.81%
2004-09-24 0 1.230 1.230 1.240 1.230 1.270 632,000 784,500 1.2413 0.765 0.765 0.771 0.765 0.790 1,016,050 0.7721 -3.91%
2004-09-23 0 1.280 1.260 1.280 1.240 1.280 336,000 423,880 1.2615 0.796 0.784 0.796 0.771 0.796 540,178 0.7847 2.40%
2004-09-22 0 1.250 1.240 1.270 1.230 1.280 588,000 744,320 1.2659 0.778 0.771 0.790 0.765 0.796 945,312 0.7874 -3.85%
2004-09-21 0 1.300 1.290 1.300 1.300 1.320 742,000 968,140 1.3048 0.809 0.802 0.809 0.809 0.821 1,192,894 0.8116 -1.52%
2004-09-20 0 1.320 1.320 1.330 1.250 1.320 2,732,000 3,519,000 1.2881 0.821 0.821 0.827 0.778 0.821 4,392,165 0.8012 3.94%
2004-09-17 0 1.270 1.260 1.270 1.220 1.270 1,922,000 2,396,620 1.2469 0.790 0.784 0.790 0.759 0.790 3,089,949 0.7756 3.25%
2004-09-16 0 1.230 1.220 1.240 1.200 1.250 894,000 1,098,340 1.2286 0.765 0.759 0.771 0.746 0.778 1,437,260 0.7642 4.24%
2004-09-15 0 1.180 1.190 1.200 1.170 1.200 916,000 1,083,900 1.1833 0.734 0.740 0.746 0.728 0.746 1,472,629 0.7360 0.85%
2004-09-14 0 1.170 1.160 1.180 1.150 1.170 658,000 766,400 1.1647 0.728 0.722 0.734 0.715 0.728 1,057,849 0.7245 1.74%
2004-09-13 0 1.150 1.150 1.160 1.130 1.160 268,000 306,620 1.1441 0.715 0.715 0.722 0.703 0.722 430,857 0.7117 1.77%
2004-09-10 0 1.130 1.120 1.150 1.110 1.140 276,000 308,720 1.1186 0.703 0.697 0.715 0.690 0.709 443,718 0.6958 -0.88%
2004-09-09 0 1.140 1.130 1.140 1.140 1.160 70,000 80,200 1.1457 0.709 0.703 0.709 0.709 0.722 112,537 0.7127 0.00%
2004-09-08 0 1.140 1.130 1.140 1.130 1.160 574,000 651,380 1.1348 0.709 0.703 0.709 0.703 0.722 922,805 0.7059 -0.87%
2004-09-07 0 1.150 1.150 1.160 1.130 1.180 334,000 380,080 1.1380 0.715 0.715 0.722 0.703 0.734 536,963 0.7078 0.88%
2004-09-06 0 1.140 1.120 1.140 1.110 1.160 910,000 1,030,580 1.1325 0.709 0.697 0.709 0.690 0.722 1,462,983 0.7044 -1.72%
2004-09-03 0 1.160 1.140 1.160 1.140 1.160 192,000 220,560 1.1488 0.722 0.709 0.722 0.709 0.722 308,673 0.7145 1.75%
2004-09-02 0 1.140 1.130 1.150 1.100 1.160 778,000 877,400 1.1278 0.709 0.703 0.715 0.684 0.722 1,250,770 0.7015 -2.56%
2004-09-01 0 1.170 1.160 1.180 1.170 1.190 158,000 187,100 1.1842 0.728 0.722 0.734 0.728 0.740 254,012 0.7366 -0.85%
2004-08-31 0 1.180 1.180 1.190 1.160 1.180 62,000 72,540 1.1700 0.734 0.734 0.740 0.722 0.734 99,676 0.7278 2.61%
2004-08-30 0 1.150 1.150 1.180 1.150 1.150 296,000 340,400 1.1500 0.715 0.715 0.734 0.715 0.715 475,871 0.7153 0.00%
2004-08-27 0 1.150 1.150 1.180 1.150 1.180 234,000 274,620 1.1736 0.715 0.715 0.734 0.715 0.734 376,196 0.7300 -3.36%
2004-08-26 0 1.190 1.180 1.190 1.160 1.190 616,000 726,500 1.1794 0.740 0.734 0.740 0.722 0.740 990,327 0.7336 0.00%
2004-08-25 0 1.190 1.170 1.190 1.150 1.190 372,000 436,240 1.1727 0.740 0.728 0.740 0.715 0.740 598,055 0.7294 4.39%
2004-08-24 0 1.140 1.140 1.170 1.130 1.130 34,000 38,420 1.1300 0.709 0.709 0.728 0.703 0.703 54,661 0.7029 0.88%
2004-08-23 0 1.130 1.130 1.170 1.130 1.150 63,000 71,420 1.1337 0.703 0.703 0.728 0.703 0.715 101,283 0.7051 -3.42%
2004-08-20 0 1.170 1.140 1.190 - - 0 0 - 0.728 0.709 0.740 - - 0 - 0.00%
2004-08-19 0 1.170 1.170 1.180 1.160 1.200 120,000 140,420 1.1702 0.728 0.728 0.734 0.722 0.746 192,921 0.7279 -1.68%
2004-08-18 0 1.190 1.140 1.190 1.150 1.200 64,000 75,520 1.1800 0.740 0.709 0.740 0.715 0.746 102,891 0.7340 2.59%
2004-08-17 0 1.160 1.160 1.200 1.160 1.210 60,000 71,500 1.1917 0.722 0.722 0.746 0.722 0.753 96,460 0.7412 -4.13%
2004-08-16 0 1.210 1.150 1.210 1.240 1.240 2,000 2,480 1.2400 0.753 0.715 0.753 0.771 0.771 3,215 0.7713 1.68%
2004-08-13 0 1.190 1.190 1.230 1.150 1.200 182,000 212,880 1.1697 0.740 0.740 0.765 0.715 0.746 292,597 0.7276 -0.83%
2004-08-12 0 1.200 1.180 1.220 1.180 1.210 354,000 421,740 1.1914 0.746 0.734 0.759 0.734 0.753 569,117 0.7410 -0.83%
2004-08-11 0 1.210 1.200 1.210 1.210 1.260 532,000 644,120 1.2108 0.753 0.746 0.753 0.753 0.784 855,283 0.7531 -3.97%
2004-08-10 0 1.260 1.260 1.270 1.200 1.270 126,000 152,700 1.2119 0.784 0.784 0.790 0.746 0.790 202,567 0.7538 2.44%
2004-08-09 0 1.230 1.220 1.280 1.230 1.230 86,000 105,780 1.2300 0.765 0.759 0.796 0.765 0.765 138,260 0.7651 -3.91%
2004-08-06 0 1.280 1.240 1.290 1.280 1.280 20,000 25,600 1.2800 0.796 0.771 0.802 0.796 0.796 32,153 0.7962 -0.78%
2004-08-05 0 1.290 1.280 1.290 1.180 1.300 784,000 995,280 1.2695 0.802 0.796 0.802 0.734 0.809 1,260,416 0.7896 -1.53%
2004-08-04 0 1.310 1.300 1.310 1.220 1.310 312,000 387,180 1.2410 0.815 0.809 0.815 0.759 0.815 501,594 0.7719 7.38%
2004-08-03 0 1.220 1.190 1.220 1.210 1.230 100,000 121,380 1.2138 0.759 0.740 0.759 0.753 0.765 160,767 0.7550 -0.81%
2004-08-02 0 1.230 1.230 1.260 1.220 1.240 96,000 117,700 1.2260 0.765 0.765 0.784 0.759 0.771 154,337 0.7626 -2.38%
2004-07-30 0 1.260 1.250 1.260 1.250 1.270 52,000 65,140 1.2527 0.784 0.778 0.784 0.778 0.790 83,599 0.7792 0.80%
2004-07-29 0 1.250 1.250 1.260 1.230 1.270 156,000 195,020 1.2501 0.778 0.778 0.784 0.765 0.790 250,797 0.7776 -0.79%
2004-07-28 0 1.260 1.260 1.270 1.220 1.240 80,000 99,120 1.2390 0.784 0.784 0.790 0.759 0.771 128,614 0.7707 1.61%
2004-07-27 0 1.240 1.240 1.270 1.230 1.270 46,000 56,760 1.2339 0.771 0.771 0.790 0.765 0.790 73,953 0.7675 -2.36%
2004-07-26 0 1.270 1.240 1.270 1.270 1.270 36,000 45,420 1.2617 0.790 0.771 0.790 0.790 0.790 57,876 0.7848 0.79%
2004-07-23 0 1.260 1.260 1.280 1.260 1.280 166,000 209,360 1.2612 0.784 0.784 0.796 0.784 0.796 266,874 0.7845 -0.79%
2004-07-22 0 1.270 1.260 1.290 1.270 1.300 220,000 284,120 1.2915 0.790 0.784 0.802 0.790 0.809 353,688 0.8033 -2.31%
2004-07-21 0 1.300 1.280 1.300 1.280 1.300 276,000 356,900 1.2931 0.809 0.796 0.809 0.796 0.809 443,718 0.8043 0.78%
2004-07-20 0 1.290 1.280 1.290 1.280 1.300 176,000 227,520 1.2927 0.802 0.796 0.802 0.796 0.809 282,951 0.8041 0.78%
2004-07-19 0 1.280 1.280 1.300 1.260 1.310 468,000 604,900 1.2925 0.796 0.796 0.809 0.784 0.815 752,391 0.8040 -3.03%
2004-07-16 0 1.320 1.310 1.320 1.270 1.330 228,000 295,400 1.2956 0.821 0.815 0.821 0.790 0.827 366,550 0.8059 3.94%
2004-07-15 0 1.270 1.230 1.280 1.250 1.270 40,000 50,420 1.2605 0.790 0.765 0.796 0.778 0.790 64,307 0.7841 0.79%
2004-07-14 0 1.260 1.220 1.270 1.230 1.270 176,000 217,100 1.2335 0.784 0.759 0.790 0.765 0.790 282,951 0.7673 -1.56%
2004-07-13 0 1.280 1.260 1.280 1.210 1.280 44,000 54,500 1.2386 0.796 0.784 0.796 0.753 0.796 70,738 0.7705 -0.78%
2004-07-12 0 1.290 1.270 1.300 1.270 1.320 222,000 285,100 1.2842 0.802 0.790 0.809 0.790 0.821 356,904 0.7988 -0.77%
2004-07-09 0 1.300 1.290 1.300 1.270 1.300 242,000 310,120 1.2815 0.809 0.802 0.809 0.790 0.809 389,057 0.7971 2.36%
2004-07-08 0 1.270 1.260 1.300 1.270 1.300 398,000 513,380 1.2899 0.790 0.784 0.809 0.790 0.809 639,854 0.8023 -3.05%
2004-07-07 0 1.310 1.310 1.330 1.290 1.350 798,000 1,058,120 1.3260 0.815 0.815 0.827 0.802 0.840 1,282,924 0.8248 -1.50%
2004-07-06 0 1.330 1.330 1.340 1.300 1.370 1,992,000 2,648,100 1.3294 0.827 0.827 0.834 0.809 0.852 3,202,486 0.8269 0.76%
2004-07-05 0 1.320 1.250 1.320 1.190 1.320 654,000 803,140 1.2280 0.821 0.778 0.821 0.740 0.821 1,051,419 0.7639 7.32%
2004-07-02 0 1.230 1.220 1.240 1.230 1.250 84,000 103,420 1.2312 0.765 0.759 0.771 0.765 0.778 135,045 0.7658 -1.60%
2004-06-30 0 1.250 1.230 1.270 1.220 1.290 262,000 329,060 1.2560 0.778 0.765 0.790 0.759 0.802 421,211 0.7812 4.17%
2004-06-29 0 1.200 1.180 1.250 1.170 1.200 30,000 35,700 1.1900 0.746 0.734 0.778 0.728 0.746 48,230 0.7402 0.00%
2004-06-28 0 1.200 1.190 1.240 1.170 1.200 96,000 114,720 1.1950 0.746 0.740 0.771 0.728 0.746 154,337 0.7433 -3.23%
2004-06-25 0 1.240 1.170 1.250 1.230 1.250 314,000 389,720 1.2411 0.771 0.728 0.778 0.765 0.778 504,810 0.7720 0.00%
2004-06-24 0 1.240 1.240 1.250 1.200 1.240 410,000 500,000 1.2195 0.771 0.771 0.778 0.746 0.771 659,146 0.7586 6.90%
2004-06-23 0 1.160 1.160 1.190 1.160 1.160 40,000 46,400 1.1600 0.722 0.722 0.740 0.722 0.722 64,307 0.7215 0.87%
2004-06-21 0 1.150 1.150 1.190 1.150 1.170 52,000 60,200 1.1577 0.715 0.715 0.740 0.715 0.728 83,599 0.7201 1.77%
2004-06-18 0 1.130 1.130 1.140 1.080 1.170 540,000 607,320 1.1247 0.703 0.703 0.709 0.672 0.728 868,144 0.6996 0.89%
2004-06-17 0 1.120 1.110 1.130 1.100 1.180 503,000 573,970 1.1411 0.697 0.690 0.703 0.684 0.734 808,660 0.7098 -6.67%
2004-06-16 0 1.200 1.180 1.200 1.180 1.230 800,000 967,540 1.2094 0.746 0.734 0.746 0.734 0.765 1,286,139 0.7523 -2.44%
2004-06-15 0 1.230 1.210 1.230 1.230 1.250 212,000 261,260 1.2324 0.765 0.753 0.765 0.765 0.778 340,827 0.7665 -1.60%
2004-06-14 0 1.250 1.220 1.250 1.250 1.270 226,000 283,960 1.2565 0.778 0.759 0.778 0.778 0.790 363,334 0.7815 -3.85%
2004-06-11 0 1.300 1.280 1.300 1.280 1.300 274,000 350,760 1.2801 0.809 0.796 0.809 0.796 0.809 440,503 0.7963 1.56%
2004-06-10 0 1.280 1.280 1.290 1.280 1.290 478,000 612,140 1.2806 0.796 0.796 0.802 0.796 0.802 768,468 0.7966 -1.54%
2004-06-09 0 1.300 1.280 1.300 1.270 1.310 382,000 496,480 1.2997 0.809 0.796 0.809 0.790 0.815 614,131 0.8084 -0.76%
2004-06-08 0 1.310 1.300 1.310 1.290 1.310 504,000 655,280 1.3002 0.815 0.809 0.815 0.802 0.815 810,268 0.8087 0.77%
2004-06-07 0 1.300 1.300 1.330 1.280 1.330 272,000 357,800 1.3154 0.809 0.809 0.827 0.796 0.827 437,287 0.8182 2.36%
2004-06-04 0 1.270 1.260 1.280 1.270 1.280 220,000 281,500 1.2795 0.790 0.784 0.796 0.790 0.796 353,688 0.7959 0.00%
2004-06-03 0 1.270 1.270 1.280 1.260 1.320 634,000 816,300 1.2875 0.790 0.790 0.796 0.784 0.821 1,019,265 0.8009 -4.51%
2004-06-02 0 1.330 1.320 1.340 1.300 1.330 554,000 727,960 1.3140 0.827 0.821 0.834 0.809 0.827 890,651 0.8173 1.53%
2004-06-01 0 1.310 1.310 1.320 1.310 1.350 302,000 402,680 1.3334 0.815 0.815 0.821 0.815 0.840 485,518 0.8294 -1.50%
2004-05-31 0 1.330 1.330 1.350 1.320 1.320 40,000 52,800 1.3200 0.827 0.827 0.840 0.821 0.821 64,307 0.8211 0.00%
2004-05-28 0 1.330 1.320 1.340 1.300 1.360 868,000 1,153,960 1.3294 0.827 0.821 0.834 0.809 0.846 1,395,461 0.8269 -3.62%
2004-05-27 0 1.380 1.360 1.380 1.340 1.380 858,000 1,168,700 1.3621 0.858 0.846 0.858 0.834 0.858 1,379,384 0.8473 2.99%
2004-05-25 0 1.340 1.330 1.340 1.310 1.380 356,000 477,340 1.3408 0.834 0.827 0.834 0.815 0.858 572,332 0.8340 -2.19%
2004-05-24 0 1.370 1.380 1.390 1.330 1.380 910,000 1,225,160 1.3463 0.852 0.858 0.865 0.827 0.858 1,462,983 0.8374 3.79%
2004-05-21 0 1.320 1.310 1.330 1.300 1.340 390,000 517,560 1.3271 0.821 0.815 0.827 0.809 0.834 626,993 0.8255 3.13%
2004-05-20 0 1.280 1.250 1.280 1.280 1.340 74,000 95,760 1.2941 0.796 0.778 0.796 0.796 0.834 118,968 0.8049 -4.48%
2004-05-19 0 1.340 1.260 1.340 1.210 1.350 560,000 700,920 1.2516 0.834 0.784 0.834 0.753 0.840 900,297 0.7785 12.61%
2004-05-18 0 1.190 1.170 1.190 1.170 1.230 418,000 499,600 1.1952 0.740 0.728 0.740 0.728 0.765 672,008 0.7434 0.00%
2004-05-17 0 1.190 1.160 1.190 1.160 1.210 338,000 402,040 1.1895 0.740 0.722 0.740 0.722 0.753 543,394 0.7399 -7.03%
2004-05-14 0 1.280 1.270 1.300 1.250 1.350 158,000 205,900 1.3032 0.796 0.790 0.809 0.778 0.840 254,012 0.8106 -5.19%
2004-05-13 0 1.350 1.300 1.350 1.310 1.370 206,000 273,480 1.3276 0.840 0.809 0.840 0.815 0.852 331,181 0.8258 -1.46%
2004-05-12 0 1.370 1.370 1.400 1.370 1.420 419,000 583,230 1.3920 0.852 0.852 0.871 0.852 0.883 673,615 0.8658 0.00%
2004-05-11 0 1.370 1.370 1.400 1.350 1.380 650,000 890,840 1.3705 0.852 0.852 0.871 0.840 0.858 1,044,988 0.8525 -3.52%
2004-05-10 0 1.420 1.410 1.420 1.410 1.490 302,000 438,600 1.4523 0.883 0.877 0.883 0.877 0.927 485,518 0.9034 -4.70%
2004-05-07 0 1.490 1.490 1.530 1.490 1.500 42,000 62,820 1.4957 0.927 0.927 0.952 0.927 0.933 67,522 0.9304 -0.67%
2004-05-06 0 1.500 1.500 1.540 1.490 1.540 122,000 184,120 1.5092 0.933 0.933 0.958 0.927 0.958 196,136 0.9387 -1.96%
2004-05-05 0 1.530 1.530 1.550 1.490 1.560 942,000 1,453,000 1.5425 0.952 0.952 0.964 0.927 0.970 1,514,429 0.9594 1.32%
2004-05-04 0 1.510 1.500 1.510 1.510 1.510 50,000 75,500 1.5100 0.939 0.933 0.939 0.939 0.939 80,384 0.9392 0.67%
2004-05-03 0 1.500 1.480 1.500 1.480 1.500 318,000 473,840 1.4901 0.933 0.921 0.933 0.921 0.933 511,240 0.9268 1.35%
2004-04-30 0 1.480 1.470 1.540 1.440 1.490 718,000 1,038,720 1.4467 0.921 0.914 0.958 0.896 0.927 1,154,310 0.8999 2.07%
2004-04-29 0 1.450 1.450 1.500 1.450 1.500 666,000 988,600 1.4844 0.902 0.902 0.933 0.902 0.933 1,070,711 0.9233 -7.05%
2004-04-28 0 1.560 1.560 1.570 1.480 1.570 254,000 391,980 1.5432 0.970 0.970 0.977 0.921 0.977 408,349 0.9599 0.65%
2004-04-27 0 1.550 1.550 1.570 1.480 1.570 652,000 1,013,100 1.5538 0.964 0.964 0.977 0.921 0.977 1,048,203 0.9665 2.65%
2004-04-26 0 1.510 1.510 1.540 1.510 1.580 1,104,000 1,722,300 1.5601 0.939 0.939 0.958 0.939 0.983 1,774,872 0.9704 -4.43%
2004-04-23 0 1.580 1.570 1.580 1.550 1.610 756,000 1,200,680 1.5882 0.983 0.977 0.983 0.964 1.001 1,215,401 0.9879 3.27%
2004-04-22 0 1.530 1.510 1.550 1.490 1.590 1,126,000 1,710,260 1.5189 0.952 0.939 0.964 0.927 0.989 1,810,241 0.9448 0.00%
2004-04-21 0 1.530 1.530 1.560 1.500 1.600 1,220,000 1,882,640 1.5431 0.952 0.952 0.970 0.933 0.995 1,961,362 0.9599 -1.92%
2004-04-20 0 1.560 1.550 1.560 1.500 1.640 3,394,000 5,377,600 1.5844 0.970 0.964 0.970 0.933 1.020 5,456,445 0.9856 -3.70%
2004-04-19 0 1.620 1.620 1.630 1.600 1.730 1,380,000 2,274,040 1.6479 1.008 1.008 1.014 0.995 1.076 2,218,590 1.0250 -6.36%
2004-04-16 0 1.730 1.670 1.730 1.720 1.750 926,000 1,601,340 1.7293 1.076 1.039 1.076 1.070 1.089 1,488,706 1.0757 0.58%
2004-04-15 0 1.720 1.710 1.720 1.680 1.720 1,504,000 2,561,160 1.7029 1.070 1.064 1.070 1.045 1.070 2,417,942 1.0592 1.78%
2004-04-14 0 1.690 1.670 1.690 1.690 1.800 690,000 1,205,200 1.7467 1.051 1.039 1.051 1.051 1.120 1,109,295 1.0865 -5.59%
2004-04-13 0 1.790 1.790 1.800 1.760 1.810 4,114,000 7,357,680 1.7884 1.113 1.113 1.120 1.095 1.126 6,613,970 1.1124 4.68%
2004-04-08 0 1.710 1.700 1.710 1.690 1.720 422,000 717,980 1.7014 1.064 1.057 1.064 1.051 1.070 678,438 1.0583 1.18%
2004-04-07 0 1.690 1.690 1.700 1.680 1.700 340,000 575,900 1.6938 1.051 1.051 1.057 1.045 1.057 546,609 1.0536 0.00%
2004-04-06 0 1.690 1.690 1.700 1.660 1.700 992,000 1,672,080 1.6856 1.051 1.051 1.057 1.033 1.057 1,594,813 1.0484 1.81%
2004-04-02 0 1.660 1.650 1.660 1.630 1.660 276,000 455,140 1.6491 1.033 1.026 1.033 1.014 1.033 443,718 1.0257 1.84%
2004-04-01 0 1.630 1.630 1.660 1.630 1.640 90,000 146,900 1.6322 1.014 1.014 1.033 1.014 1.020 144,691 1.0153 -1.21%
2004-03-31 0 1.650 1.640 1.650 1.640 1.650 330,000 542,760 1.6447 1.026 1.020 1.026 1.020 1.026 530,532 1.0230 1.23%
2004-03-30 0 1.630 1.630 1.640 1.630 1.660 282,000 463,840 1.6448 1.014 1.014 1.020 1.014 1.033 453,364 1.0231 0.00%
2004-03-29 0 1.630 1.630 1.640 1.620 1.670 340,000 556,320 1.6362 1.014 1.014 1.020 1.008 1.039 546,609 1.0178 -1.21%
2004-03-26 0 1.650 1.650 1.660 1.650 1.690 754,000 1,261,140 1.6726 1.026 1.026 1.033 1.026 1.051 1,212,186 1.0404 0.61%
2004-03-25 0 1.640 1.640 1.660 1.640 1.700 456,000 760,700 1.6682 1.020 1.020 1.033 1.020 1.057 733,099 1.0376 -2.38%
2004-03-24 0 1.680 1.670 1.680 1.660 1.690 408,000 681,060 1.6693 1.045 1.039 1.045 1.033 1.051 655,931 1.0383 -0.59%
2004-03-23 0 1.690 1.650 1.690 1.620 1.700 1,020,000 1,692,800 1.6596 1.051 1.026 1.051 1.008 1.057 1,639,827 1.0323 4.32%
2004-03-22 0 1.620 1.610 1.620 1.610 1.640 868,000 1,413,200 1.6281 1.008 1.001 1.008 1.001 1.020 1,395,461 1.0127 -2.41%
2004-03-19 0 1.660 1.650 1.660 1.620 1.660 1,218,000 2,001,600 1.6433 1.033 1.026 1.033 1.008 1.033 1,958,147 1.0222 0.61%
2004-03-18 0 1.650 1.640 1.660 1.640 1.690 614,000 1,018,500 1.6588 1.026 1.020 1.033 1.020 1.051 987,112 1.0318 -1.79%
2004-03-17 0 1.680 1.660 1.680 1.670 1.710 972,000 1,640,260 1.6875 1.045 1.033 1.045 1.039 1.064 1,562,659 1.0497 1.82%
2004-03-16 0 1.650 1.640 1.660 1.640 1.680 868,000 1,432,240 1.6500 1.026 1.020 1.033 1.020 1.045 1,395,461 1.0264 0.61%
2004-03-15 0 1.640 1.650 1.670 1.630 1.700 4,694,000 7,820,500 1.6661 1.020 1.026 1.039 1.014 1.057 7,546,421 1.0363 -8.38%
2004-03-12 0 1.790 1.770 1.780 1.530 1.800 1,834,000 2,894,440 1.5782 1.113 1.101 1.107 0.952 1.120 2,948,474 0.9817 10.49%
2004-03-11 0 1.620 1.600 1.620 1.590 1.650 2,828,000 4,581,620 1.6201 1.008 0.995 1.008 0.989 1.026 4,546,502 1.0077 -4.14%
2004-03-10 0 1.690 1.670 1.690 1.670 1.730 1,218,000 2,052,600 1.6852 1.051 1.039 1.051 1.039 1.076 1,958,147 1.0482 -2.31%
2004-03-09 0 1.730 1.720 1.740 1.720 1.790 1,144,000 1,986,980 1.7369 1.076 1.070 1.082 1.070 1.113 1,839,179 1.0804 -2.26%
2004-03-08 0 1.770 1.750 1.770 1.750 1.820 1,760,000 3,128,220 1.7774 1.101 1.089 1.101 1.089 1.132 2,829,506 1.1056 -1.12%
2004-03-05 0 1.790 1.770 1.790 1.750 1.820 1,590,000 2,820,240 1.7737 1.113 1.101 1.113 1.089 1.132 2,556,202 1.1033 1.70%
2004-03-04 0 1.760 1.750 1.760 1.740 1.790 836,000 1,470,780 1.7593 1.095 1.089 1.095 1.082 1.113 1,344,015 1.0943 -1.12%
2004-03-03 0 1.780 1.770 1.790 1.750 1.850 2,076,000 3,701,560 1.7830 1.107 1.101 1.113 1.089 1.151 3,337,531 1.1091 -3.78%
2004-03-02 0 1.850 1.840 1.850 1.810 1.900 3,900,000 7,253,360 1.8598 1.151 1.145 1.151 1.126 1.182 6,269,928 1.1568 2.21%
2004-03-01 0 1.810 1.790 1.810 1.800 1.820 428,000 775,520 1.8120 1.126 1.113 1.126 1.120 1.132 688,084 1.1271 -1.63%
2004-02-27 0 1.840 1.830 1.840 1.760 1.840 828,176 1,492,456 1.8021 1.145 1.138 1.145 1.095 1.145 1,331,437 1.1209 2.22%
2004-02-26 0 1.800 1.770 1.800 1.730 1.800 1,299,000 2,292,980 1.7652 1.120 1.101 1.120 1.076 1.120 2,088,368 1.0980 1.69%
2004-02-25 0 1.770 1.760 1.770 1.760 1.830 1,104,000 1,974,160 1.7882 1.101 1.095 1.101 1.095 1.138 1,774,872 1.1123 -2.75%
2004-02-24 0 1.820 1.810 1.820 1.810 1.860 1,262,000 2,299,040 1.8217 1.132 1.126 1.132 1.126 1.157 2,028,884 1.1332 -2.15%
2004-02-23 0 1.860 1.840 1.860 1.810 1.920 1,896,000 3,504,740 1.8485 1.157 1.145 1.157 1.126 1.194 3,048,150 1.1498 -0.53%
2004-02-20 0 1.870 1.860 1.870 1.870 1.910 818,000 1,540,500 1.8833 1.163 1.157 1.163 1.163 1.188 1,315,077 1.1714 -0.53%
2004-02-19 0 1.880 1.880 1.890 1.860 1.940 2,224,000 4,240,960 1.9069 1.169 1.169 1.176 1.157 1.207 3,575,467 1.1861 -2.08%
2004-02-18 0 1.920 1.910 1.940 1.840 1.980 11,044,000 21,295,820 1.9283 1.194 1.188 1.207 1.145 1.232 17,755,151 1.1994 3.78%
2004-02-17 0 1.850 1.840 1.850 1.750 1.870 3,074,000 5,552,520 1.8063 1.151 1.145 1.151 1.089 1.163 4,941,990 1.1235 4.52%
2004-02-16 0 1.770 1.770 1.790 1.750 1.800 824,000 1,466,780 1.7801 1.101 1.101 1.113 1.089 1.120 1,324,723 1.1072 0.57%
2004-02-13 0 1.760 1.760 1.770 1.750 1.800 994,000 1,760,500 1.7711 1.095 1.095 1.101 1.089 1.120 1,598,028 1.1017 0.00%
2004-02-12 0 1.760 1.760 1.770 1.660 1.800 3,516,000 6,204,160 1.7646 1.095 1.095 1.101 1.033 1.120 5,652,581 1.0976 6.67%
2004-02-11 0 1.650 1.650 1.670 1.650 1.680 836,000 1,387,120 1.6592 1.026 1.026 1.039 1.026 1.045 1,344,015 1.0321 1.23%
2004-02-10 0 1.630 1.620 1.630 1.620 1.680 988,000 1,636,000 1.6559 1.014 1.008 1.014 1.008 1.045 1,588,382 1.0300 -2.40%
2004-02-09 0 1.670 1.660 1.670 1.620 1.680 1,690,000 2,789,720 1.6507 1.039 1.033 1.039 1.008 1.045 2,716,969 1.0268 3.73%
2004-02-06 0 1.610 1.600 1.610 1.580 1.650 2,528,000 4,055,980 1.6044 1.001 0.995 1.001 0.983 1.026 4,064,200 0.9980 1.90%
2004-02-05 0 1.580 1.580 1.590 1.570 1.600 2,492,000 3,957,820 1.5882 0.983 0.983 0.989 0.977 0.995 4,006,323 0.9879 -1.86%
2004-02-04 0 1.610 1.600 1.610 1.590 1.640 2,216,300 3,590,109 1.6199 1.001 0.995 1.001 0.989 1.020 3,563,088 1.0076 -1.23%
2004-02-03 0 1.630 1.620 1.630 1.590 1.650 3,828,300 6,218,614 1.6244 1.014 1.008 1.014 0.989 1.026 6,154,658 1.0104 -1.81%
2004-02-02 0 1.660 1.650 1.670 1.650 1.700 902,000 1,504,800 1.6683 1.033 1.026 1.039 1.026 1.057 1,450,122 1.0377 -3.49%
2004-01-30 0 1.720 1.710 1.720 1.700 1.750 576,000 988,660 1.7164 1.070 1.064 1.070 1.057 1.089 926,020 1.0676 0.58%
2004-01-29 0 1.710 1.710 1.750 1.690 1.730 3,856,000 6,581,720 1.7069 1.064 1.064 1.089 1.051 1.076 6,199,191 1.0617 -2.29%
2004-01-28 0 1.750 1.740 1.760 1.750 1.780 1,674,000 2,946,720 1.7603 1.089 1.082 1.095 1.089 1.107 2,691,246 1.0949 -2.78%
2004-01-27 0 1.800 1.790 1.810 1.760 1.820 860,000 1,542,880 1.7940 1.120 1.113 1.126 1.095 1.132 1,382,600 1.1159 0.56%
2004-01-26 0 1.790 1.790 1.800 1.780 1.800 814,000 1,454,640 1.7870 1.113 1.113 1.120 1.107 1.120 1,308,647 1.1116 -1.10%
2004-01-21 0 1.810 1.810 1.830 1.800 1.830 156,000 283,120 1.8149 1.126 1.126 1.138 1.120 1.138 250,797 1.1289 -1.09%
2004-01-20 0 1.830 1.820 1.830 1.800 1.830 760,000 1,382,560 1.8192 1.138 1.132 1.138 1.120 1.138 1,221,832 1.1315 1.67%
2004-01-19 0 1.800 1.790 1.800 1.740 1.800 972,000 1,719,900 1.7694 1.120 1.113 1.120 1.082 1.120 1,562,659 1.1006 3.45%
2004-01-16 0 1.740 1.740 1.750 1.740 1.760 1,154,000 2,013,420 1.7447 1.082 1.082 1.089 1.082 1.095 1,855,256 1.0853 -0.57%
2004-01-15 0 1.750 1.750 1.760 1.740 1.780 1,330,000 2,333,820 1.7548 1.089 1.089 1.095 1.082 1.107 2,138,206 1.0915 0.00%
2004-01-14 0 1.750 1.740 1.750 1.720 1.780 2,410,000 4,203,320 1.7441 1.089 1.082 1.089 1.070 1.107 3,874,494 1.0849 0.57%
2004-01-13 0 1.740 1.740 1.750 1.710 1.830 2,250,000 3,931,440 1.7473 1.082 1.082 1.089 1.064 1.138 3,617,266 1.0869 -3.33%
2004-01-12 0 1.800 1.800 1.810 1.800 1.850 2,186,000 3,974,520 1.8182 1.120 1.120 1.126 1.120 1.151 3,514,375 1.1309 -2.70%
2004-01-09 0 1.850 1.840 1.850 1.830 1.880 1,434,000 2,654,980 1.8515 1.151 1.145 1.151 1.138 1.169 2,305,404 1.1516 0.54%
2004-01-08 0 1.840 1.830 1.850 1.830 1.870 1,194,000 2,205,360 1.8470 1.145 1.138 1.151 1.138 1.163 1,919,563 1.1489 -1.08%
2004-01-07 0 1.860 1.850 1.860 1.840 1.920 2,330,000 4,378,880 1.8793 1.157 1.151 1.157 1.145 1.194 3,745,880 1.1690 1.09%
2004-01-06 0 1.840 1.860 1.870 1.830 1.910 2,402,000 4,506,080 1.8760 1.145 1.157 1.163 1.138 1.188 3,861,633 1.1669 -3.66%
2004-01-05 0 1.910 1.900 1.910 1.840 1.920 3,698,000 6,959,580 1.8820 1.188 1.182 1.188 1.145 1.194 5,945,178 1.1706 2.69%
2004-01-02 0 1.860 1.850 1.860 1.830 1.880 2,472,000 4,587,240 1.8557 1.157 1.151 1.157 1.138 1.169 3,974,170 1.1543 1.64%
2003-12-31 0 1.830 1.800 1.840 1.790 1.840 1,128,000 2,039,160 1.8078 1.138 1.120 1.145 1.113 1.145 1,813,456 1.1245 0.00%
2003-12-30 0 1.830 1.810 1.820 1.810 1.950 4,464,000 8,345,580 1.8695 1.138 1.126 1.132 1.126 1.213 7,176,656 1.1629 -3.68%
2003-12-29 0 1.900 1.890 1.900 1.800 1.900 2,544,000 4,736,960 1.8620 1.182 1.176 1.182 1.120 1.182 4,089,922 1.1582 0.53%
2003-12-24 0 1.890 1.880 1.890 1.830 1.910 2,584,000 4,848,900 1.8765 1.176 1.169 1.176 1.138 1.188 4,154,229 1.1672 2.72%
2003-12-23 0 1.840 1.840 1.850 1.830 1.890 2,292,000 4,251,720 1.8550 1.145 1.145 1.151 1.138 1.176 3,684,789 1.1539 -1.08%
2003-12-22 0 1.860 1.860 1.870 1.790 1.900 6,334,000 11,772,540 1.8586 1.157 1.157 1.163 1.113 1.182 10,183,007 1.1561 3.33%
2003-12-19 0 1.800 1.780 1.800 1.770 1.840 5,589,000 10,078,200 1.8032 1.120 1.107 1.120 1.101 1.145 8,985,289 1.1216 0.56%
2003-12-18 0 1.790 1.780 1.800 1.660 1.820 5,548,000 9,788,800 1.7644 1.113 1.107 1.120 1.033 1.132 8,919,375 1.0975 4.68%
2003-12-17 0 1.710 1.710 1.720 1.640 1.760 5,446,000 9,275,060 1.7031 1.064 1.064 1.070 1.020 1.095 8,755,392 1.0594 2.40%
2003-12-16 0 1.670 1.640 1.670 1.630 1.700 3,002,000 4,998,020 1.6649 1.039 1.020 1.039 1.014 1.057 4,826,237 1.0356 1.83%
2003-12-15 0 1.640 1.640 1.650 1.630 1.790 3,105,220 5,225,653 1.6829 1.020 1.020 1.026 1.014 1.113 4,992,181 1.0468 -8.89%
2003-12-12 0 1.800 1.790 1.800 1.740 1.870 15,776,000 28,305,500 1.7942 1.120 1.113 1.120 1.082 1.163 25,362,664 1.1160 2.86%
2003-12-11 0 1.750 1.730 1.740 1.630 1.760 13,742,000 23,266,500 1.6931 1.089 1.076 1.082 1.014 1.095 22,092,655 1.0531 8.02%
2003-12-10 0 1.620 1.610 1.620 1.550 1.620 7,282,000 11,639,980 1.5985 1.008 1.001 1.008 0.964 1.008 11,707,081 0.9943 4.52%
2003-12-09 0 1.550 1.540 1.550 1.480 1.550 3,090,604 4,712,236 1.5247 0.964 0.958 0.964 0.921 0.964 4,968,683 0.9484 4.73%
2003-12-08 0 1.480 1.460 1.490 1.460 1.500 340,000 505,640 1.4872 0.921 0.908 0.927 0.908 0.933 546,609 0.9250 -1.99%
2003-12-05 0 1.510 1.510 1.530 1.490 1.520 1,568,000 2,350,660 1.4991 0.939 0.939 0.952 0.927 0.945 2,520,833 0.9325 0.00%
2003-12-04 0 1.510 1.500 1.520 1.470 1.560 7,618,000 11,557,740 1.5172 0.939 0.933 0.945 0.914 0.970 12,247,260 0.9437 2.72%
2003-12-03 0 1.470 1.460 1.470 1.420 1.500 8,114,000 11,933,420 1.4707 0.914 0.908 0.914 0.883 0.933 13,044,666 0.9148 5.00%
2003-12-02 0 1.400 1.390 1.400 1.400 1.450 1,388,000 1,973,340 1.4217 0.871 0.865 0.871 0.871 0.902 2,231,451 0.8843 -1.41%
2003-12-01 0 1.420 1.420 1.430 1.350 1.420 1,362,000 1,916,680 1.4073 0.883 0.883 0.889 0.840 0.883 2,189,652 0.8753 3.65%
2003-11-28 0 1.370 1.360 1.380 1.350 1.380 1,050,000 1,434,060 1.3658 0.852 0.846 0.858 0.840 0.858 1,688,058 0.8495 3.01%
2003-11-27 0 1.330 1.330 1.350 1.320 1.350 488,000 650,880 1.3338 0.827 0.827 0.840 0.821 0.840 784,545 0.8296 0.00%
2003-11-26 0 1.330 1.330 1.340 1.330 1.340 286,000 380,440 1.3302 0.827 0.827 0.834 0.827 0.834 459,795 0.8274 -2.21%
2003-11-25 0 1.360 1.350 1.360 1.340 1.360 522,000 705,400 1.3513 0.846 0.840 0.846 0.834 0.846 839,206 0.8406 2.26%
2003-11-24 0 1.330 1.330 1.340 1.330 1.330 344,000 457,520 1.3300 0.827 0.827 0.834 0.827 0.827 553,040 0.8273 -1.48%
2003-11-21 0 1.350 1.340 1.350 1.330 1.350 1,308,000 1,745,000 1.3341 0.840 0.834 0.840 0.827 0.840 2,102,837 0.8298 0.75%
2003-11-20 0 1.340 1.340 1.350 1.330 1.370 1,958,000 2,638,360 1.3475 0.834 0.834 0.840 0.827 0.852 3,147,826 0.8382 -0.74%
2003-11-19 0 1.350 1.340 1.350 1.310 1.370 3,918,000 5,215,640 1.3312 0.840 0.834 0.840 0.815 0.852 6,298,866 0.8280 -2.88%
2003-11-18 0 1.390 1.380 1.390 1.370 1.470 6,690,000 9,508,100 1.4212 0.865 0.858 0.865 0.852 0.914 10,755,338 0.8840 -6.71%
2003-11-17 0 1.490 1.480 1.490 1.480 1.510 972,000 1,454,660 1.4966 0.927 0.921 0.927 0.921 0.939 1,562,659 0.9309 -3.25%
2003-11-14 0 1.540 1.530 1.540 1.500 1.560 2,734,000 4,181,020 1.5293 0.958 0.952 0.958 0.933 0.970 4,395,380 0.9512 1.32%
2003-11-13 0 1.520 1.510 1.520 1.490 1.530 4,272,000 6,434,360 1.5062 0.945 0.939 0.945 0.927 0.952 6,867,983 0.9369 3.40%
2003-11-12 0 1.470 1.460 1.480 1.450 1.500 2,058,000 3,036,200 1.4753 0.914 0.908 0.921 0.902 0.933 3,308,593 0.9177 -2.00%
2003-11-11 0 1.500 1.490 1.510 1.490 1.520 2,086,000 3,140,340 1.5054 0.933 0.927 0.939 0.927 0.945 3,353,608 0.9364 -1.96%
2003-11-10 0 1.530 1.530 1.550 1.510 1.570 1,036,000 1,585,960 1.5308 0.952 0.952 0.964 0.939 0.977 1,665,550 0.9522 -2.55%
2003-11-07 0 1.570 1.560 1.570 1.550 1.570 618,000 962,180 1.5569 0.977 0.970 0.977 0.964 0.977 993,542 0.9684 1.29%
2003-11-06 0 1.550 1.550 1.560 1.540 1.580 1,030,000 1,599,240 1.5527 0.964 0.964 0.970 0.958 0.983 1,655,904 0.9658 -1.27%
2003-11-05 0 1.570 1.560 1.570 1.560 1.600 1,166,000 1,831,180 1.5705 0.977 0.970 0.977 0.970 0.995 1,874,548 0.9769 -1.87%
2003-11-04 0 1.600 1.600 1.610 1.600 1.640 2,756,000 4,465,160 1.6202 0.995 0.995 1.001 0.995 1.020 4,430,749 1.0078 -1.23%
2003-11-03 0 1.620 1.580 1.610 1.580 1.620 2,364,000 3,769,260 1.5944 1.008 0.983 1.001 0.983 1.008 3,800,541 0.9918 3.18%
2003-10-31 0 1.570 1.570 1.580 1.560 1.610 1,676,000 2,656,900 1.5853 0.977 0.977 0.983 0.970 1.001 2,694,461 0.9861 0.00%
2003-10-30 0 1.570 1.570 1.590 1.560 1.600 1,850,000 2,924,980 1.5811 0.977 0.977 0.989 0.970 0.995 2,974,197 0.9835 -3.09%
2003-10-29 0 1.620 1.620 1.630 1.590 1.670 3,682,000 6,025,320 1.6364 1.008 1.008 1.014 0.989 1.039 5,919,455 1.0179 -0.61%
2003-10-28 0 1.630 1.620 1.630 1.600 1.630 2,070,000 3,345,100 1.6160 1.014 1.008 1.014 0.995 1.014 3,327,885 1.0052 3.16%
2003-10-27 0 1.580 1.570 1.590 1.540 1.590 2,128,000 3,323,240 1.5617 0.983 0.977 0.989 0.958 0.989 3,421,130 0.9714 3.27%
2003-10-24 0 1.530 1.530 1.540 1.490 1.580 4,788,000 7,349,040 1.5349 0.952 0.952 0.958 0.927 0.983 7,697,543 0.9547 -0.65%
2003-10-23 0 1.540 1.530 1.540 1.540 1.650 4,914,000 7,888,820 1.6054 0.958 0.952 0.958 0.958 1.026 7,900,110 0.9986 -7.78%
2003-10-22 0 1.670 1.670 1.690 1.650 1.700 3,770,000 6,324,360 1.6775 1.039 1.039 1.051 1.026 1.057 6,060,931 1.0435 -1.18%
2003-10-21 0 1.690 1.690 1.700 1.680 1.770 5,424,000 9,308,500 1.7162 1.051 1.051 1.057 1.045 1.101 8,720,023 1.0675 -3.98%
2003-10-20 0 1.760 1.750 1.760 1.640 1.760 9,642,000 16,499,040 1.7112 1.095 1.089 1.095 1.020 1.095 15,501,192 1.0644 7.98%
2003-10-17 0 1.630 1.630 1.650 1.610 1.650 2,146,167 3,503,464 1.6324 1.014 1.014 1.026 1.001 1.026 3,450,337 1.0154 0.00%
2003-10-16 0 1.630 1.620 1.630 1.580 1.660 3,880,000 6,320,160 1.6289 1.014 1.008 1.014 0.983 1.033 6,237,775 1.0132 2.52%
2003-10-15 0 1.590 1.580 1.600 1.550 1.600 1,712,000 2,707,480 1.5815 0.989 0.983 0.995 0.964 0.995 2,752,338 0.9837 1.27%
2003-10-14 0 1.570 1.560 1.570 1.540 1.680 3,332,000 5,299,600 1.5905 0.977 0.970 0.977 0.958 1.045 5,356,769 0.9893 -4.85%
2003-10-13 0 1.650 1.650 1.660 1.610 1.660 2,164,000 3,539,680 1.6357 1.026 1.026 1.033 1.001 1.033 3,479,006 1.0174 0.61%
2003-10-10 0 1.640 1.640 1.650 1.600 1.670 4,054,000 6,647,880 1.6398 1.020 1.020 1.026 0.995 1.039 6,517,510 1.0200 2.50%
2003-10-09 0 1.600 1.600 1.620 1.520 1.630 2,960,000 4,686,780 1.5834 0.995 0.995 1.008 0.945 1.014 4,758,715 0.9849 3.90%
2003-10-08 0 1.540 1.530 1.550 1.520 1.580 2,738,000 4,252,240 1.5530 0.958 0.952 0.964 0.945 0.983 4,401,811 0.9660 1.32%
2003-10-07 0 1.520 1.520 1.530 1.500 1.530 1,374,000 2,076,540 1.5113 0.945 0.945 0.952 0.933 0.952 2,208,944 0.9401 2.01%
2003-10-06 0 1.490 1.490 1.500 1.490 1.550 1,230,000 1,861,600 1.5135 0.927 0.927 0.933 0.927 0.964 1,977,439 0.9414 -2.61%
2003-10-03 0 1.530 1.530 1.550 1.500 1.550 2,398,000 3,643,880 1.5195 0.952 0.952 0.964 0.933 0.964 3,855,202 0.9452 0.66%
2003-10-02 0 1.520 1.510 1.520 1.480 1.530 1,990,000 3,004,900 1.5100 0.945 0.939 0.945 0.921 0.952 3,199,271 0.9392 2.70%
2003-09-30 0 1.480 1.480 1.490 1.430 1.500 652,000 955,400 1.4653 0.921 0.921 0.927 0.889 0.933 1,048,203 0.9115 3.50%
2003-09-29 0 1.430 1.410 1.430 1.420 1.440 404,000 578,020 1.4307 0.889 0.877 0.889 0.883 0.896 649,500 0.8899 -2.05%
2003-09-26 0 1.460 1.450 1.460 1.440 1.470 728,000 1,056,700 1.4515 0.908 0.902 0.908 0.896 0.914 1,170,387 0.9029 0.00%
2003-09-25 0 1.460 1.460 1.490 1.460 1.520 2,292,000 3,418,540 1.4915 0.908 0.908 0.927 0.908 0.945 3,684,789 0.9277 -1.35%
2003-09-24 0 1.480 1.480 1.490 1.430 1.490 1,594,000 2,330,740 1.4622 0.921 0.921 0.927 0.889 0.927 2,562,632 0.9095 2.78%
2003-09-23 0 1.440 1.430 1.460 1.400 1.460 1,490,000 2,149,080 1.4423 0.896 0.889 0.908 0.871 0.908 2,395,434 0.8972 2.86%
2003-09-22 0 1.400 1.400 1.410 1.380 1.460 1,746,000 2,472,200 1.4159 0.871 0.871 0.877 0.858 0.908 2,806,999 0.8807 -0.71%
2003-09-19 0 1.410 1.410 1.420 1.380 1.450 2,316,000 3,269,720 1.4118 0.877 0.877 0.883 0.858 0.902 3,723,373 0.8782 -1.40%
2003-09-18 0 1.430 1.420 1.430 1.380 1.460 2,102,000 2,979,980 1.4177 0.889 0.883 0.889 0.858 0.908 3,379,331 0.8818 -2.72%
2003-09-17 0 1.470 1.470 1.490 1.450 1.540 1,534,000 2,299,120 1.4988 0.914 0.914 0.927 0.902 0.958 2,466,172 0.9323 -2.65%
2003-09-16 0 1.510 1.500 1.510 1.450 1.520 1,364,000 2,025,720 1.4851 0.939 0.933 0.939 0.902 0.945 2,192,867 0.9238 -0.66%
2003-09-15 0 1.520 1.500 1.530 1.490 1.560 1,782,000 2,707,000 1.5191 0.945 0.933 0.952 0.927 0.970 2,864,875 0.9449 -2.56%
2003-09-11 0 1.560 1.550 1.560 1.480 1.580 2,006,000 3,080,080 1.5354 0.970 0.964 0.970 0.921 0.983 3,224,994 0.9551 6.12%
2003-09-10 0 1.470 1.460 1.480 1.450 1.560 3,378,000 5,026,740 1.4881 0.914 0.908 0.921 0.902 0.970 5,430,722 0.9256 -3.29%
2003-09-09 0 1.520 1.510 1.540 1.510 1.660 4,090,000 6,488,120 1.5863 0.945 0.939 0.958 0.939 1.033 6,575,386 0.9867 -8.43%
2003-09-08 0 1.660 1.640 1.670 1.600 1.680 2,090,000 3,449,240 1.6504 1.033 1.020 1.039 0.995 1.045 3,360,038 1.0265 2.47%
2003-09-05 0 1.620 1.610 1.630 1.600 1.660 3,034,000 4,944,640 1.6297 1.008 1.001 1.014 0.995 1.033 4,877,683 1.0137 -2.41%
2003-09-04 0 1.660 1.650 1.660 1.630 1.700 3,086,000 5,165,740 1.6739 1.033 1.026 1.033 1.014 1.057 4,961,282 1.0412 -1.19%
2003-09-03 0 1.680 1.670 1.680 1.640 1.720 3,914,000 6,591,380 1.6841 1.045 1.039 1.045 1.020 1.070 6,292,436 1.0475 5.00%
2003-09-02 0 1.600 1.600 1.610 1.580 1.690 1,938,000 3,137,260 1.6188 0.995 0.995 1.001 0.983 1.051 3,115,672 1.0069 -3.61%
2003-09-01 0 1.660 1.650 1.660 1.650 1.750 5,898,000 10,027,020 1.7001 1.033 1.026 1.033 1.026 1.089 9,482,061 1.0575 -4.60%
2003-08-29 0 1.740 1.740 1.750 1.680 1.790 4,904,000 8,545,520 1.7426 1.082 1.082 1.089 1.045 1.113 7,884,033 1.0839 1.16%
2003-08-28 0 1.720 1.730 1.740 1.700 1.770 5,708,000 9,871,300 1.7294 1.070 1.076 1.082 1.057 1.101 9,176,603 1.0757 -1.71%
2003-08-27 0 1.750 1.740 1.750 1.580 1.820 32,350,000 55,736,800 1.7229 1.089 1.082 1.089 0.983 1.132 52,008,251 1.0717 15.13%
2003-08-26 0 1.520 1.620 - 1.330 1.550 6,066,000 8,494,860 1.4004 0.945 1.008 - 0.827 0.964 9,752,150 0.8711 9.35%
2003-08-25 0 1.390 1.380 1.390 1.360 1.470 5,680,000 8,069,740 1.4207 0.865 0.858 0.865 0.846 0.914 9,131,588 0.8837 -5.44%
2003-08-22 0 1.470 1.460 1.470 1.430 1.520 10,426,000 15,448,120 1.4817 0.914 0.908 0.914 0.889 0.945 16,761,608 0.9216 1.38%
2003-08-21 0 1.450 1.440 1.450 1.360 1.450 5,534,000 7,800,940 1.4096 0.902 0.896 0.902 0.846 0.902 8,896,867 0.8768 5.07%
2003-08-20 0 1.380 1.370 1.380 1.300 1.380 3,088,000 4,132,740 1.3383 0.858 0.852 0.858 0.809 0.858 4,964,497 0.8325 3.76%
2003-08-19 0 1.330 1.320 1.330 1.310 1.460 5,206,000 7,221,080 1.3871 0.827 0.821 0.827 0.815 0.908 8,369,550 0.8628 -7.64%
2003-08-18 0 1.440 1.430 1.440 1.360 1.460 11,144,833 15,795,455 1.4173 0.896 0.889 0.896 0.846 0.908 17,917,257 0.8816 7.46%
2003-08-15 0 1.340 1.320 1.330 1.240 1.370 8,452,000 11,265,680 1.3329 0.834 0.821 0.827 0.771 0.852 13,588,060 0.8291 4.69%
2003-08-14 0 1.280 1.260 1.280 1.220 1.280 1,276,000 1,595,200 1.2502 0.796 0.784 0.796 0.759 0.796 2,051,392 0.7776 0.79%
2003-08-13 0 1.270 1.270 1.280 1.270 1.310 2,222,000 2,861,220 1.2877 0.790 0.790 0.796 0.790 0.815 3,572,251 0.8010 -0.78%
2003-08-12 0 1.280 1.280 1.290 1.250 1.290 1,494,000 1,903,160 1.2739 0.796 0.796 0.802 0.778 0.802 2,401,865 0.7924 2.40%
2003-08-11 0 1.250 1.250 1.260 1.230 1.280 759,000 949,160 1.2505 0.778 0.778 0.784 0.765 0.796 1,220,224 0.7779 2.46%
2003-08-08 0 1.220 1.220 1.230 1.220 1.290 2,016,000 2,508,500 1.2443 0.759 0.759 0.765 0.759 0.802 3,241,071 0.7740 -3.94%
2003-08-07 0 1.270 1.270 1.280 1.260 1.320 1,976,000 2,552,540 1.2918 0.790 0.790 0.796 0.784 0.821 3,176,764 0.8035 -2.31%
2003-08-06 0 1.300 1.290 1.310 1.260 1.350 3,596,000 4,727,640 1.3147 0.809 0.802 0.815 0.784 0.840 5,781,195 0.8178 0.00%
2003-08-05 0 1.300 1.300 1.320 1.300 1.380 9,066,000 12,154,360 1.3407 0.809 0.809 0.821 0.809 0.858 14,575,172 0.8339 1.56%
2003-08-04 0 1.280 1.280 1.290 1.210 1.300 6,254,000 7,833,240 1.2525 0.796 0.796 0.802 0.753 0.809 10,054,393 0.7791 5.79%
2003-08-01 0 1.210 1.200 1.210 1.130 1.210 4,312,000 5,051,480 1.1715 0.753 0.746 0.753 0.703 0.753 6,932,290 0.7287 9.01%
2003-07-31 0 1.110 1.110 1.120 1.110 1.130 206,000 230,980 1.1213 0.690 0.690 0.697 0.690 0.703 331,181 0.6974 -0.89%
2003-07-30 0 1.120 1.110 1.120 1.110 1.130 742,000 831,380 1.1205 0.697 0.690 0.697 0.690 0.703 1,192,894 0.6969 -2.61%
2003-07-29 0 1.150 1.140 1.150 1.150 1.170 652,000 757,560 1.1619 0.715 0.709 0.715 0.715 0.728 1,048,203 0.7227 0.00%
2003-07-28 0 1.150 1.140 1.150 1.120 1.150 964,000 1,099,780 1.1409 0.715 0.709 0.715 0.697 0.715 1,549,798 0.7096 3.60%
2003-07-25 0 1.110 1.090 1.110 1.090 1.110 1,190,000 1,308,560 1.0996 0.690 0.678 0.690 0.678 0.690 1,913,132 0.6840 0.91%
2003-07-24 0 1.100 1.080 1.100 1.060 1.100 1,636,000 1,773,320 1.0839 0.684 0.672 0.684 0.659 0.684 2,630,155 0.6742 3.77%
2003-07-23 0 1.060 1.060 1.080 1.060 1.190 1,624,000 1,797,200 1.1067 0.659 0.659 0.672 0.659 0.740 2,610,862 0.6884 -9.40%
2003-07-22 0 1.170 1.160 1.180 1.140 1.170 1,272,000 1,467,700 1.1539 0.728 0.722 0.734 0.709 0.728 2,044,961 0.7177 -0.85%
2003-07-21 0 1.180 1.180 1.200 1.180 1.240 2,240,000 2,719,380 1.2140 0.734 0.734 0.746 0.734 0.771 3,601,190 0.7551 -3.28%
2003-07-18 0 1.220 1.220 1.230 1.170 1.220 1,738,000 2,084,140 1.1992 0.759 0.759 0.765 0.728 0.759 2,794,137 0.7459 1.67%
2003-07-17 0 1.200 1.190 1.220 1.190 1.290 3,924,000 4,858,160 1.2381 0.746 0.740 0.759 0.740 0.802 6,308,512 0.7701 -4.76%
2003-07-16 0 1.260 1.240 1.260 1.200 1.270 2,570,000 3,177,400 1.2363 0.784 0.771 0.784 0.746 0.790 4,131,722 0.7690 2.44%
2003-07-15 0 1.230 1.220 1.230 1.180 1.270 3,716,000 4,546,820 1.2236 0.765 0.759 0.765 0.734 0.790 5,974,116 0.7611 -2.38%
2003-07-14 0 1.260 1.250 1.270 1.160 1.270 6,958,000 8,556,680 1.2298 0.784 0.778 0.790 0.722 0.790 11,186,195 0.7649 8.62%
2003-07-11 0 1.160 1.160 1.170 1.140 1.180 2,560,000 2,977,220 1.1630 0.722 0.722 0.728 0.709 0.734 4,115,645 0.7234 0.87%
2003-07-10 0 1.150 1.150 1.160 1.140 1.180 2,862,000 3,325,900 1.1621 0.715 0.715 0.722 0.709 0.734 4,601,163 0.7228 -1.71%
2003-07-09 0 1.170 1.160 1.170 1.120 1.180 5,330,000 6,123,580 1.1489 0.728 0.722 0.728 0.697 0.734 8,568,902 0.7146 5.41%
2003-07-08 0 1.110 1.110 1.120 1.110 1.150 2,558,000 2,871,360 1.1225 0.690 0.690 0.697 0.690 0.715 4,112,430 0.6982 -2.63%
2003-07-07 0 1.140 1.130 1.140 1.090 1.140 4,386,000 4,912,140 1.1200 0.709 0.703 0.709 0.678 0.709 7,051,258 0.6966 5.56%
2003-07-04 0 1.080 1.080 1.090 1.080 1.100 1,080,000 1,181,300 1.0938 0.672 0.672 0.678 0.672 0.684 1,736,288 0.6804 -2.70%
2003-07-03 0 1.110 1.100 1.110 1.040 1.110 3,358,000 3,614,580 1.0764 0.690 0.684 0.690 0.647 0.690 5,398,569 0.6695 6.73%
2003-07-02 0 1.040 1.040 1.050 1.020 1.050 1,188,000 1,236,060 1.0405 0.647 0.647 0.653 0.634 0.653 1,909,917 0.6472 -0.95%
2003-06-30 0 1.050 1.050 1.060 1.040 1.120 2,404,000 2,589,200 1.0770 0.653 0.653 0.659 0.647 0.697 3,864,848 0.6699 -5.41%
2003-06-27 0 1.110 1.110 1.120 1.090 1.120 2,770,000 3,077,820 1.1111 0.690 0.690 0.697 0.678 0.697 4,453,257 0.6911 1.83%
2003-06-26 0 1.090 1.090 1.100 1.080 1.110 1,286,000 1,401,320 1.0897 0.678 0.678 0.684 0.672 0.690 2,067,469 0.6778 -2.68%
2003-06-25 0 1.120 1.110 1.120 1.090 1.130 2,194,000 2,438,300 1.1113 0.697 0.690 0.697 0.678 0.703 3,527,237 0.6913 0.90%
2003-06-24 0 1.110 1.100 1.110 1.060 1.110 2,440,000 2,634,080 1.0795 0.690 0.684 0.690 0.659 0.690 3,922,724 0.6715 1.83%
2003-06-23 0 1.090 1.080 1.100 1.080 1.170 6,728,000 7,490,060 1.1133 0.678 0.672 0.684 0.672 0.728 10,816,430 0.6925 -6.84%
2003-06-20 0 1.170 1.160 1.170 1.120 1.200 6,700,000 7,775,540 1.1605 0.728 0.722 0.728 0.697 0.746 10,771,415 0.7219 1.74%
2003-06-19 0 1.150 1.140 1.150 1.070 1.150 9,592,000 10,795,780 1.1255 0.715 0.709 0.715 0.666 0.715 15,420,808 0.7001 9.52%
2003-06-18 0 1.050 1.050 1.060 1.020 1.090 1,586,000 1,657,560 1.0451 0.653 0.653 0.659 0.634 0.678 2,549,771 0.6501 -2.78%
2003-06-17 0 1.080 1.060 1.080 1.060 1.110 4,196,000 4,566,680 1.0883 0.672 0.659 0.672 0.659 0.690 6,745,800 0.6770 -1.82%
2003-06-16 0 1.100 1.090 1.100 1.050 1.140 7,752,000 8,562,600 1.1046 0.684 0.678 0.684 0.653 0.709 12,462,688 0.6871 0.92%
2003-06-13 0 1.090 1.080 1.090 1.000 1.120 7,042,000 7,393,740 1.0499 0.678 0.672 0.678 0.622 0.697 11,321,240 0.6531 6.86%
2003-06-12 0 1.020 1.000 1.020 0.960 1.030 1,828,000 1,824,620 0.9982 0.634 0.622 0.634 0.597 0.641 2,938,828 0.6209 6.25%
2003-06-11 0 0.960 0.960 0.970 0.960 0.970 190,000 183,300 0.9647 0.597 0.597 0.603 0.597 0.603 305,458 0.6001 0.00%
2003-06-10 0 0.960 0.960 0.970 0.930 0.980 1,246,000 1,189,440 0.9546 0.597 0.597 0.603 0.578 0.610 2,003,162 0.5938 0.00%
2003-06-09 0 0.960 0.950 0.970 0.960 1.000 4,866,000 4,778,640 0.9820 0.597 0.591 0.603 0.597 0.622 7,822,941 0.6108 -4.00%
2003-06-06 0 1.000 0.910 0.980 0.850 1.000 2,220,000 1,989,940 0.8964 0.622 0.566 0.610 0.529 0.622 3,569,036 0.5576 14.94%
2003-06-05 0 0.870 0.870 0.880 0.870 0.900 628,000 559,920 0.8916 0.541 0.541 0.547 0.541 0.560 1,009,619 0.5546 -2.25%
2003-06-03 0 0.890 0.880 0.890 0.890 0.900 660,000 590,200 0.8942 0.554 0.547 0.554 0.554 0.560 1,061,065 0.5562 -2.20%
2003-06-02 0 0.910 0.910 0.920 0.880 0.920 1,354,000 1,222,660 0.9030 0.566 0.566 0.572 0.547 0.572 2,176,790 0.5617 3.41%
2003-05-30 0 0.880 0.860 0.880 0.810 0.880 1,942,000 1,675,760 0.8629 0.547 0.535 0.547 0.504 0.547 3,122,103 0.5367 8.64%
2003-05-29 0 0.810 0.810 0.820 0.810 0.860 984,000 812,480 0.8257 0.504 0.504 0.510 0.504 0.535 1,581,951 0.5136 -5.81%
2003-05-28 0 0.860 0.840 0.860 0.830 0.890 1,422,000 1,232,560 0.8668 0.535 0.522 0.535 0.516 0.554 2,286,112 0.5392 3.61%
2003-05-27 0 0.830 0.810 0.830 0.800 0.840 2,050,000 1,687,280 0.8231 0.516 0.504 0.516 0.498 0.522 3,295,732 0.5120 1.22%
2003-05-26 0 0.820 0.820 0.830 0.780 0.840 2,250,000 1,826,760 0.8119 0.510 0.510 0.516 0.485 0.522 3,617,266 0.5050 6.49%
2003-05-23 0 0.770 0.770 0.780 0.740 0.780 616,000 467,420 0.7588 0.479 0.479 0.485 0.460 0.485 990,327 0.4720 1.32%
2003-05-22 0 0.760 0.750 0.770 0.750 0.790 742,000 567,960 0.7654 0.473 0.467 0.479 0.467 0.491 1,192,894 0.4761 -2.56%
2003-05-21 0 0.780 0.760 0.780 0.740 0.790 1,294,000 994,440 0.7685 0.485 0.473 0.485 0.460 0.491 2,080,330 0.4780 8.33%
2003-05-20 0 0.720 0.720 0.730 0.690 0.740 182,000 132,120 0.7259 0.448 0.448 0.454 0.429 0.460 292,597 0.4515 -1.37%
2003-05-19 0 0.730 0.710 0.740 0.700 0.740 98,000 71,620 0.7308 0.454 0.442 0.460 0.435 0.460 157,552 0.4546 7.35%
2003-05-16 0 0.680 0.670 0.700 0.680 0.690 92,000 63,320 0.6883 0.423 0.417 0.435 0.423 0.429 147,906 0.4281 -1.45%
2003-05-15 0 0.690 0.670 0.690 0.670 0.690 54,000 36,580 0.6774 0.429 0.417 0.429 0.417 0.429 86,814 0.4214 2.99%
2003-05-14 0 0.670 0.670 0.700 0.670 0.690 64,000 42,920 0.6706 0.417 0.417 0.435 0.417 0.429 102,891 0.4171 -1.47%
2003-05-13 0 0.680 0.670 0.680 0.680 0.680 50,000 34,000 0.6800 0.423 0.417 0.423 0.423 0.423 80,384 0.4230 -1.45%
2003-05-12 0 0.690 0.690 0.700 0.660 0.660 146,000 96,360 0.6600 0.429 0.429 0.435 0.411 0.411 234,720 0.4105 1.47%
2003-05-09 0 0.680 0.660 0.700 - - 0 0 - 0.423 0.411 0.435 - - 0 - 0.00%
2003-05-07 0 0.680 0.650 0.690 0.680 0.690 144,000 98,440 0.6836 0.423 0.404 0.429 0.423 0.429 231,505 0.4252 -1.45%
2003-05-06 0 0.690 0.690 0.740 0.690 0.690 8,000 5,520 0.6900 0.429 0.429 0.460 0.429 0.429 12,861 0.4292 -2.82%
2003-05-05 0 0.710 0.700 0.710 0.700 0.710 86,000 60,760 0.7065 0.442 0.435 0.442 0.435 0.442 138,260 0.4395 1.43%
2003-05-02 0 0.700 0.690 0.710 0.680 0.700 60,000 41,400 0.6900 0.435 0.429 0.442 0.423 0.435 96,460 0.4292 0.00%
2003-04-30 0 0.700 0.700 0.710 0.680 0.710 88,000 61,840 0.7027 0.435 0.435 0.442 0.423 0.442 141,475 0.4371 -2.78%
2003-04-29 0 0.720 0.700 0.720 0.720 0.720 50,000 36,000 0.7200 0.448 0.435 0.448 0.448 0.448 80,384 0.4479 1.41%
2003-04-28 0 0.710 0.670 0.710 0.710 0.710 20,000 14,200 0.7100 0.442 0.417 0.442 0.442 0.442 32,153 0.4416 1.43%
2003-04-25 0 0.700 0.680 0.710 - - 0 0 - 0.435 0.423 0.442 - - 0 - 0.00%
2003-04-24 0 0.700 0.670 0.700 0.660 0.700 778,000 535,100 0.6878 0.435 0.417 0.435 0.411 0.435 1,250,770 0.4278 -2.78%
2003-04-23 0 0.720 0.700 0.730 0.700 0.740 638,000 462,040 0.7242 0.448 0.435 0.454 0.435 0.460 1,025,696 0.4505 -2.70%
2003-04-22 0 0.740 0.740 0.750 0.730 0.740 450,000 332,300 0.7384 0.460 0.460 0.467 0.454 0.460 723,453 0.4593 -1.33%
2003-04-17 0 0.750 0.720 0.770 0.720 0.750 160,000 117,500 0.7344 0.467 0.448 0.479 0.448 0.467 257,228 0.4568 0.00%
2003-04-16 0 0.750 0.730 0.760 - - 0 0 - 0.467 0.454 0.473 - - 0 - 0.00%
2003-04-15 0 0.750 0.740 0.780 0.730 0.750 186,000 139,040 0.7475 0.467 0.460 0.485 0.454 0.467 299,027 0.4650 0.00%
2003-04-14 0 0.750 0.740 0.750 0.750 0.750 44,000 33,000 0.7500 0.467 0.460 0.467 0.467 0.467 70,738 0.4665 1.35%
2003-04-11 0 0.740 0.720 0.780 0.720 0.740 250,000 184,000 0.7360 0.460 0.448 0.485 0.448 0.460 401,918 0.4578 0.00%
2003-04-10 0 0.740 0.740 0.780 0.740 0.740 396,000 293,040 0.7400 0.460 0.460 0.485 0.460 0.460 636,639 0.4603 0.00%
2003-04-09 0 0.740 0.740 0.790 - - 0 0 - 0.460 0.460 0.491 - - 0 - 0.00%
2003-04-08 0 0.740 0.740 0.760 0.740 0.740 17,000 12,540 0.7376 0.460 0.460 0.473 0.460 0.460 27,330 0.4588 -5.13%
2003-04-07 0 0.780 0.770 0.790 0.750 0.780 636,000 483,100 0.7596 0.485 0.479 0.491 0.467 0.485 1,022,481 0.4725 4.00%
2003-04-04 0 0.750 0.740 0.770 0.730 0.750 150,000 112,100 0.7473 0.467 0.460 0.479 0.454 0.467 241,151 0.4649 2.74%
2003-04-03 0 0.730 0.720 0.750 - - 0 0 - 0.454 0.448 0.467 - - 0 - 0.00%
2003-04-02 0 0.730 0.720 0.740 0.730 0.730 20,000 14,600 0.7300 0.454 0.448 0.460 0.454 0.454 32,153 0.4541 2.82%
2003-04-01 0 0.710 0.700 0.740 0.710 0.750 160,000 116,400 0.7275 0.442 0.435 0.460 0.442 0.467 257,228 0.4525 -2.74%
2003-03-31 0 0.730 0.700 0.730 0.730 0.730 50,000 36,500 0.7300 0.454 0.435 0.454 0.454 0.454 80,384 0.4541 0.00%
2003-03-28 0 0.730 0.720 0.740 0.720 0.730 110,000 79,700 0.7245 0.454 0.448 0.460 0.448 0.454 176,844 0.4507 -1.35%
2003-03-27 0 0.740 0.740 0.750 0.700 0.730 278,000 199,020 0.7159 0.460 0.460 0.467 0.435 0.454 446,933 0.4453 4.23%
2003-03-26 0 0.710 0.710 0.730 - - 0 0 - 0.442 0.442 0.454 - - 0 - 0.00%
2003-03-25 0 0.710 0.700 0.720 - - 0 0 - 0.442 0.435 0.448 - - 0 - 0.00%
2003-03-24 0 0.710 0.710 0.720 0.700 0.730 310,000 219,500 0.7081 0.442 0.442 0.448 0.435 0.454 498,379 0.4404 -2.74%
2003-03-21 0 0.730 0.730 0.740 - - 0 0 - 0.454 0.454 0.460 - - 0 - 2.82%
2003-03-20 0 0.710 0.700 0.710 0.700 0.720 160,000 113,600 0.7100 0.442 0.435 0.442 0.435 0.448 257,228 0.4416 1.43%
2003-03-19 0 0.700 0.700 0.730 0.700 0.720 236,000 168,200 0.7127 0.435 0.435 0.454 0.435 0.448 379,411 0.4433 0.00%
2003-03-18 0 0.700 0.680 0.710 0.700 0.700 350,000 245,000 0.7000 0.435 0.423 0.442 0.435 0.435 562,686 0.4354 0.00%
2003-03-17 0 0.700 0.660 0.710 0.700 0.700 750,000 525,000 0.7000 0.435 0.411 0.442 0.435 0.435 1,205,755 0.4354 0.00%
2003-03-14 0 0.700 0.700 0.720 0.700 0.730 680,000 484,040 0.7118 0.435 0.435 0.448 0.435 0.454 1,093,218 0.4428 -2.78%
2003-03-13 0 0.720 0.700 0.720 0.700 0.720 160,000 114,800 0.7175 0.448 0.435 0.448 0.435 0.448 257,228 0.4463 1.41%
2003-03-12 0 0.710 0.700 0.710 0.680 0.720 240,000 168,100 0.7004 0.442 0.435 0.442 0.423 0.448 385,842 0.4357 1.43%
2003-03-11 0 0.700 0.670 0.700 0.700 0.700 52,000 36,400 0.7000 0.435 0.417 0.435 0.435 0.435 83,599 0.4354 0.00%
2003-03-10 0 0.700 0.680 0.720 0.700 0.700 100,000 70,000 0.7000 0.435 0.423 0.448 0.435 0.435 160,767 0.4354 -4.11%
2003-03-07 0 0.730 0.690 0.740 - - 0 0 - 0.454 0.429 0.460 - - 0 - 0.00%
2003-03-06 0 0.730 0.710 0.760 0.730 0.790 50,000 37,700 0.7540 0.454 0.442 0.473 0.454 0.491 80,384 0.4690 -3.95%
2003-03-05 0 0.760 0.740 0.780 - - 0 0 - 0.473 0.460 0.485 - - 0 - 0.00%
2003-03-04 0 0.760 0.760 0.780 0.760 0.780 280,000 216,300 0.7725 0.473 0.473 0.485 0.473 0.485 450,149 0.4805 -1.30%
2003-03-03 0 0.770 0.760 0.790 0.770 0.790 160,000 124,400 0.7775 0.479 0.473 0.491 0.479 0.491 257,228 0.4836 -2.53%
2003-02-28 0 0.790 0.760 0.790 0.790 0.790 100,000 79,000 0.7900 0.491 0.473 0.491 0.491 0.491 160,767 0.4914 0.00%
2003-02-27 0 0.790 0.770 0.790 - - 0 0 - 0.491 0.479 0.491 - - 0 - 0.00%
2003-02-26 0 0.790 0.760 0.790 0.760 0.790 10,000 7,720 0.7720 0.491 0.473 0.491 0.473 0.491 16,077 0.4802 1.28%
2003-02-25 0 0.780 0.770 0.790 0.760 0.780 616,000 468,420 0.7604 0.485 0.479 0.491 0.473 0.485 990,327 0.4730 0.00%
2003-02-24 0 0.780 0.780 0.810 0.770 0.770 10,000 7,700 0.7700 0.485 0.485 0.504 0.479 0.479 16,077 0.4790 -1.27%
2003-02-21 0 0.790 0.790 0.820 0.790 0.800 214,000 170,980 0.7990 0.491 0.491 0.510 0.491 0.498 344,042 0.4970 -1.25%
2003-02-20 0 0.800 0.800 0.810 0.780 0.800 180,000 142,500 0.7917 0.498 0.498 0.504 0.485 0.498 289,381 0.4924 2.56%
2003-02-19 0 0.780 0.780 0.790 0.780 0.800 300,000 236,760 0.7892 0.485 0.485 0.491 0.485 0.498 482,302 0.4909 -2.50%
2003-02-18 0 0.800 0.800 0.810 0.790 0.810 112,000 89,840 0.8021 0.498 0.498 0.504 0.491 0.504 180,059 0.4989 0.00%
2003-02-17 0 0.800 0.800 0.820 0.800 0.800 32,000 25,600 0.8000 0.498 0.498 0.510 0.498 0.498 51,446 0.4976 0.00%
2003-02-14 0 0.800 0.780 0.810 0.800 0.810 128,000 102,500 0.8008 0.498 0.485 0.504 0.498 0.504 205,782 0.4981 -3.61%
2003-02-13 0 0.830 0.810 0.840 0.810 0.830 216,000 177,460 0.8216 0.516 0.504 0.522 0.504 0.516 347,258 0.5110 0.00%
2003-02-12 0 0.830 0.830 0.840 0.820 0.840 414,000 342,860 0.8282 0.516 0.516 0.522 0.510 0.522 665,577 0.5151 3.75%
2003-02-11 0 0.800 0.800 0.820 0.790 0.840 668,000 545,240 0.8162 0.498 0.498 0.510 0.491 0.522 1,073,926 0.5077 2.56%
2003-02-10 0 0.780 0.760 0.800 0.780 0.850 520,000 422,500 0.8125 0.485 0.473 0.498 0.485 0.529 835,990 0.5054 -4.88%
2003-02-07 0 0.820 0.820 0.840 0.820 0.870 150,000 125,200 0.8347 0.510 0.510 0.522 0.510 0.541 241,151 0.5192 -3.53%
2003-02-06 0 0.850 0.820 0.860 0.850 0.860 230,000 195,600 0.8504 0.529 0.510 0.535 0.529 0.535 369,765 0.5290 -2.30%
2003-02-05 0 0.870 0.850 0.870 0.850 0.870 242,000 208,400 0.8612 0.541 0.529 0.541 0.529 0.541 389,057 0.5357 4.82%
2003-02-04 0 0.830 0.810 0.830 0.810 0.830 450,000 371,500 0.8256 0.516 0.504 0.516 0.504 0.516 723,453 0.5135 1.22%
2003-01-30 0 0.820 0.790 0.820 0.770 0.840 702,000 563,940 0.8033 0.510 0.491 0.510 0.479 0.522 1,128,587 0.4997 7.89%
2003-01-29 0 0.760 0.760 0.770 0.750 0.770 144,000 108,920 0.7564 0.473 0.473 0.479 0.467 0.479 231,505 0.4705 1.33%
2003-01-28 0 0.750 0.730 0.760 0.750 0.760 110,000 83,500 0.7591 0.467 0.454 0.473 0.467 0.473 176,844 0.4722 2.74%
2003-01-27 0 0.730 0.730 0.740 0.710 0.740 50,000 35,800 0.7160 0.454 0.454 0.460 0.442 0.460 80,384 0.4454 -1.35%
2003-01-24 0 0.740 0.730 0.750 0.710 0.750 400,000 293,460 0.7337 0.460 0.454 0.467 0.442 0.467 643,070 0.4563 0.00%
2003-01-23 0 0.740 0.740 0.750 0.740 0.750 204,000 152,580 0.7479 0.460 0.460 0.467 0.460 0.467 327,965 0.4652 -1.33%
2003-01-22 0 0.750 0.740 0.750 0.710 0.760 490,000 363,200 0.7412 0.467 0.460 0.467 0.442 0.473 787,760 0.4611 2.74%
2003-01-21 0 0.730 0.730 0.750 0.720 0.750 274,000 203,220 0.7417 0.454 0.454 0.467 0.448 0.467 440,503 0.4613 2.82%
2003-01-20 0 0.710 0.730 0.740 0.710 0.710 10,000 7,100 0.7100 0.442 0.454 0.460 0.442 0.442 16,077 0.4416 -4.05%
2003-01-17 0 0.740 0.710 0.740 0.740 0.740 14,000 10,360 0.7400 0.460 0.442 0.460 0.460 0.460 22,507 0.4603 0.00%
2003-01-16 0 0.740 0.740 0.750 0.720 0.750 70,000 52,140 0.7449 0.460 0.460 0.467 0.448 0.467 112,537 0.4633 0.00%
2003-01-15 0 0.740 0.730 0.760 0.740 0.760 510,000 379,800 0.7447 0.460 0.454 0.473 0.460 0.473 819,914 0.4632 0.00%
2003-01-14 0 0.740 0.730 0.740 0.740 0.780 294,000 222,880 0.7581 0.460 0.454 0.460 0.460 0.485 472,656 0.4715 -1.33%
2003-01-13 0 0.750 0.750 0.780 0.750 0.790 954,000 738,800 0.7744 0.467 0.467 0.485 0.467 0.491 1,533,721 0.4817 -1.32%
2003-01-10 0 0.760 0.750 0.760 0.700 0.760 1,850,000 1,354,880 0.7324 0.473 0.467 0.473 0.435 0.473 2,974,197 0.4555 4.11%
2003-01-09 0 0.730 0.730 0.740 0.670 0.700 144,000 97,740 0.6788 0.454 0.454 0.460 0.417 0.435 231,505 0.4222 10.61%
2003-01-08 0 0.660 0.650 0.670 0.650 0.660 150,000 98,700 0.6580 0.411 0.404 0.417 0.404 0.411 241,151 0.4093 4.76%
2003-01-07 0 0.630 0.630 0.650 0.620 0.650 230,000 144,800 0.6296 0.392 0.392 0.404 0.386 0.404 369,765 0.3916 -4.55%
2003-01-06 0 0.660 0.660 0.670 0.620 0.620 8,000 4,960 0.6200 0.411 0.411 0.417 0.386 0.386 12,861 0.3857 -1.49%
2003-01-03 0 0.670 0.630 0.670 - - 0 0 - 0.417 0.392 0.417 - - 0 - 0.00%
2003-01-02 0 0.670 0.620 0.670 - - 0 0 - 0.417 0.386 0.417 - - 0 - 0.00%
2002-12-31 0 0.670 0.610 0.670 - - 0 0 - 0.417 0.379 0.417 - - 0 - 0.00%
2002-12-30 0 0.670 0.670 0.680 0.640 0.640 110,000 70,400 0.6400 0.417 0.417 0.423 0.398 0.398 176,844 0.3981 6.35%
2002-12-27 0 0.630 0.630 0.700 0.630 0.630 2,000 1,260 0.6300 0.392 0.392 0.435 0.392 0.392 3,215 0.3919 -10.00%
2002-12-24 0 0.700 0.700 0.710 0.660 0.660 128,000 84,480 0.6600 0.435 0.435 0.442 0.411 0.411 205,782 0.4105 4.48%
2002-12-23 0 0.670 0.670 0.720 0.670 0.680 90,000 60,600 0.6733 0.417 0.417 0.448 0.417 0.423 144,691 0.4188 -2.90%
2002-12-20 0 0.690 0.690 0.710 0.670 0.690 120,000 82,560 0.6880 0.429 0.429 0.442 0.417 0.429 192,921 0.4279 -1.43%
2002-12-19 0 0.700 0.700 0.720 0.700 0.720 132,000 94,400 0.7152 0.435 0.435 0.448 0.435 0.448 212,213 0.4448 -2.78%
2002-12-18 0 0.720 0.700 0.730 0.700 0.720 78,000 55,480 0.7113 0.448 0.435 0.454 0.435 0.448 125,399 0.4424 2.86%
2002-12-17 0 0.700 0.680 0.750 0.700 0.720 220,000 155,000 0.7045 0.435 0.423 0.467 0.435 0.448 353,688 0.4382 0.00%
2002-12-16 0 0.700 0.700 0.720 0.690 0.700 12,000 8,300 0.6917 0.435 0.435 0.448 0.429 0.435 19,292 0.4302 -2.78%
2002-12-13 0 0.720 0.680 0.720 - - 0 0 - 0.448 0.423 0.448 - - 0 - 0.00%
2002-12-12 0 0.720 0.700 0.720 0.670 0.720 102,000 71,680 0.7027 0.448 0.435 0.448 0.417 0.448 163,983 0.4371 1.41%
2002-12-11 0 0.710 0.710 0.720 - - 0 0 - 0.442 0.442 0.448 - - 0 - 4.41%
2002-12-10 0 0.680 0.670 0.680 0.670 0.680 20,000 13,500 0.6750 0.423 0.417 0.423 0.417 0.423 32,153 0.4199 -4.23%
2002-12-09 0 0.710 0.700 0.710 0.710 0.710 26,000 18,460 0.7100 0.442 0.435 0.442 0.442 0.442 41,800 0.4416 0.00%
2002-12-06 0 0.710 0.710 0.740 0.690 0.720 296,000 207,660 0.7016 0.442 0.442 0.460 0.429 0.448 475,871 0.4364 0.00%
2002-12-05 0 0.710 0.700 0.730 - - 0 0 - 0.442 0.435 0.454 - - 0 - 0.00%
2002-12-04 0 0.710 0.700 0.720 0.710 0.710 46,000 32,660 0.7100 0.442 0.435 0.448 0.442 0.442 73,953 0.4416 -1.39%
2002-12-03 0 0.720 0.710 0.740 0.680 0.720 32,000 22,760 0.7113 0.448 0.442 0.460 0.423 0.448 51,446 0.4424 0.00%
2002-12-02 0 0.720 0.720 0.730 0.700 0.740 254,000 179,800 0.7079 0.448 0.448 0.454 0.435 0.460 408,349 0.4403 5.88%
2002-11-29 0 0.680 0.680 0.740 0.670 0.790 622,000 479,220 0.7705 0.423 0.423 0.460 0.417 0.491 999,973 0.4792 1.49%
2002-11-28 0 0.670 0.650 0.700 0.670 0.670 100,000 67,000 0.6700 0.417 0.404 0.435 0.417 0.417 160,767 0.4168 0.00%
2002-11-27 0 0.670 0.670 0.690 0.650 0.670 230,000 151,740 0.6597 0.417 0.417 0.429 0.404 0.417 369,765 0.4104 -4.29%
2002-11-26 0 0.700 0.670 0.700 0.710 0.710 20,000 14,200 0.7100 0.435 0.417 0.435 0.442 0.442 32,153 0.4416 0.00%
2002-11-25 0 0.700 0.660 0.700 - - 0 0 - 0.435 0.411 0.435 - - 0 - 0.00%
2002-11-22 0 0.700 0.660 0.710 - - 0 0 - 0.435 0.411 0.442 - - 0 - 0.00%
2002-11-21 0 0.700 0.700 0.710 0.660 0.660 2,000 1,320 0.6600 0.435 0.435 0.442 0.411 0.411 3,215 0.4105 4.48%
2002-11-20 0 0.670 0.660 0.670 0.670 0.670 60,000 40,200 0.6700 0.417 0.411 0.417 0.417 0.417 96,460 0.4168 -1.47%
2002-11-19 0 0.680 0.670 0.700 0.670 0.670 32,000 21,440 0.6700 0.423 0.417 0.435 0.417 0.417 51,446 0.4168 0.00%
2002-11-18 0 0.680 0.670 0.700 0.680 0.680 50,000 34,000 0.6800 0.423 0.417 0.435 0.423 0.423 80,384 0.4230 -1.45%
2002-11-15 0 0.690 0.690 0.700 0.650 0.690 26,000 17,780 0.6838 0.429 0.429 0.435 0.404 0.429 41,800 0.4254 0.00%
2002-11-14 0 0.690 0.690 0.700 0.660 0.690 64,000 43,540 0.6803 0.429 0.429 0.435 0.411 0.429 102,891 0.4232 2.99%
2002-11-13 0 0.670 0.670 0.690 0.660 0.670 46,000 30,660 0.6665 0.417 0.417 0.429 0.411 0.417 73,953 0.4146 -8.22%
2002-11-12 0 0.730 0.650 0.760 - - 0 0 - 0.454 0.404 0.473 - - 0 - 0.00%
2002-11-11 0 0.730 0.660 0.730 0.730 0.730 2,000 1,460 0.7300 0.454 0.411 0.454 0.454 0.454 3,215 0.4541 2.82%
2002-11-08 0 0.710 0.710 0.730 0.710 0.820 348,000 264,920 0.7613 0.442 0.442 0.454 0.442 0.510 559,471 0.4735 -1.39%
2002-11-07 0 0.720 0.710 0.720 0.700 0.720 98,000 70,120 0.7155 0.448 0.442 0.448 0.435 0.448 157,552 0.4451 2.86%
2002-11-06 0 0.700 0.690 0.700 0.690 0.700 46,000 32,140 0.6987 0.435 0.429 0.435 0.429 0.435 73,953 0.4346 1.45%
2002-11-05 0 0.690 0.690 0.700 0.650 0.650 2,000 1,300 0.6500 0.429 0.429 0.435 0.404 0.404 3,215 0.4043 1.47%
2002-11-04 0 0.680 0.660 0.700 0.680 0.680 100,000 68,000 0.6800 0.423 0.411 0.435 0.423 0.423 160,767 0.4230 0.00%
2002-11-01 0 0.680 0.640 0.700 - - 0 0 - 0.423 0.398 0.435 - - 0 - 0.00%
2002-10-31 0 0.680 0.650 0.680 0.680 0.680 18,000 12,240 0.6800 0.423 0.404 0.423 0.423 0.423 28,938 0.4230 0.00%
2002-10-30 0 0.680 0.650 0.690 - - 0 0 - 0.423 0.404 0.429 - - 0 - 0.00%
2002-10-29 0 0.680 0.680 0.690 0.660 0.700 336,000 230,800 0.6869 0.423 0.423 0.429 0.411 0.435 540,178 0.4273 -2.86%
2002-10-28 0 0.700 0.700 0.730 - - 0 0 - 0.435 0.435 0.454 - - 0 - 0.00%
2002-10-25 0 0.700 0.700 0.730 0.700 0.720 40,000 28,600 0.7150 0.435 0.435 0.454 0.435 0.448 64,307 0.4447 -5.41%
2002-10-24 0 0.740 0.700 0.740 0.680 0.740 370,000 256,200 0.6924 0.460 0.435 0.460 0.423 0.460 594,839 0.4307 1.37%
2002-10-23 0 0.730 0.730 0.740 0.680 0.680 40,000 27,200 0.6800 0.454 0.454 0.460 0.423 0.423 64,307 0.4230 7.35%
2002-10-22 0 0.680 0.680 0.720 0.660 0.680 190,000 128,800 0.6779 0.423 0.423 0.448 0.411 0.423 305,458 0.4217 -4.23%
2002-10-21 0 0.710 0.660 0.710 0.710 0.730 56,000 40,560 0.7243 0.442 0.411 0.442 0.442 0.454 90,030 0.4505 -1.39%
2002-10-18 0 0.720 0.720 0.730 0.700 0.740 562,000 406,380 0.7231 0.448 0.448 0.454 0.435 0.460 903,513 0.4498 -4.00%
2002-10-17 0 0.750 0.750 0.760 0.680 0.680 202,000 137,360 0.6800 0.467 0.467 0.473 0.423 0.423 324,750 0.4230 15.38%
2002-10-16 0 0.650 0.610 0.650 0.650 0.690 60,000 40,600 0.6767 0.404 0.379 0.404 0.404 0.429 96,460 0.4209 -4.41%
2002-10-15 0 0.680 0.680 0.690 0.650 0.650 108,000 70,200 0.6500 0.423 0.423 0.429 0.404 0.404 173,629 0.4043 11.48%
2002-10-11 0 0.610 0.590 0.610 0.560 0.610 248,000 147,300 0.5940 0.379 0.367 0.379 0.348 0.379 398,703 0.3694 1.67%
2002-10-10 0 0.600 0.590 0.600 0.580 0.600 238,000 140,880 0.5919 0.373 0.367 0.373 0.361 0.373 382,626 0.3682 -1.64%
2002-10-09 0 0.610 0.610 0.620 0.570 0.570 12,000 6,840 0.5700 0.379 0.379 0.386 0.355 0.355 19,292 0.3545 1.67%
2002-10-08 0 0.600 0.590 0.620 0.600 0.600 60,000 36,000 0.6000 0.373 0.367 0.386 0.373 0.373 96,460 0.3732 -4.76%
2002-10-07 0 0.630 0.580 0.640 0.600 0.630 142,000 86,520 0.6093 0.392 0.361 0.398 0.373 0.392 228,290 0.3790 0.00%
2002-10-04 0 0.630 0.630 0.650 0.620 0.640 68,000 43,340 0.6374 0.392 0.392 0.404 0.386 0.398 109,322 0.3964 -1.56%
2002-10-03 0 0.640 0.630 0.640 0.630 0.660 310,000 193,140 0.6230 0.398 0.392 0.398 0.392 0.411 498,379 0.3875 -4.48%
2002-10-02 0 0.670 0.670 0.680 0.610 0.710 38,000 24,780 0.6521 0.417 0.417 0.423 0.379 0.442 61,092 0.4056 -6.94%
2002-09-30 0 0.720 0.710 0.740 0.720 0.750 36,000 26,100 0.7250 0.448 0.442 0.460 0.448 0.467 57,876 0.4510 -2.70%
2002-09-27 0 0.740 0.640 0.740 - - 0 0 - 0.460 0.398 0.460 - - 0 - 0.00%
2002-09-26 0 0.740 0.740 0.750 0.660 0.700 30,000 20,920 0.6973 0.460 0.460 0.467 0.411 0.435 48,230 0.4338 2.78%
2002-09-25 0 0.720 0.720 0.730 0.640 0.730 28,000 20,160 0.7200 0.448 0.448 0.454 0.398 0.454 45,015 0.4479 1.41%
2002-09-24 0 0.710 0.650 0.710 0.710 0.710 30,000 21,100 0.7033 0.442 0.404 0.442 0.442 0.442 48,230 0.4375 -7.79%
2002-09-23 0 0.770 0.770 0.780 0.700 0.700 84,000 58,800 0.7000 0.479 0.479 0.485 0.435 0.435 135,045 0.4354 6.94%
2002-09-20 0 0.720 0.710 0.720 0.720 0.720 20,000 14,400 0.7200 0.448 0.442 0.448 0.448 0.448 32,153 0.4479 0.00%
2002-09-19 0 0.720 0.700 0.720 0.720 0.720 100,000 72,000 0.7200 0.448 0.435 0.448 0.448 0.448 160,767 0.4479 -4.00%
2002-09-18 0 0.750 0.710 0.760 0.750 0.750 10,000 7,500 0.7500 0.467 0.442 0.473 0.467 0.467 16,077 0.4665 -2.60%
2002-09-17 0 0.770 0.770 0.780 0.700 0.700 30,000 21,180 0.7060 0.479 0.479 0.485 0.435 0.435 48,230 0.4391 0.00%
2002-09-16 0 0.770 0.700 0.780 - - 30,000 21,500 0.7167 0.479 0.435 0.485 - - 48,230 0.4458 0.00%
2002-09-13 0 0.770 0.770 0.780 0.730 0.780 48,000 35,800 0.7458 0.479 0.479 0.485 0.454 0.485 77,168 0.4639 -1.28%
2002-09-12 0 0.780 0.780 0.790 0.720 0.750 60,000 43,960 0.7327 0.485 0.485 0.491 0.448 0.467 96,460 0.4557 6.85%
2002-09-11 0 0.730 0.710 0.790 0.730 0.730 20,000 14,600 0.7300 0.454 0.442 0.491 0.454 0.454 32,153 0.4541 -8.75%
2002-09-10 0 0.800 0.730 0.800 - - 0 0 - 0.498 0.454 0.498 - - 0 - 0.00%
2002-09-09 0 0.800 0.720 0.800 - - 0 0 - 0.498 0.448 0.498 - - 0 - 0.00%
2002-09-06 0 0.800 0.720 0.820 0.800 0.800 20,000 16,000 0.8000 0.498 0.448 0.510 0.498 0.498 32,153 0.4976 -4.76%
2002-09-05 0 0.840 - 0.840 - - 0 0 - 0.522 - 0.522 - - 0 - -2.33%
2002-09-04 0 0.860 0.860 0.870 - - 0 0 - 0.535 0.535 0.541 - - 0 - 3.61%
2002-09-03 0 0.830 0.830 - 0.760 0.770 50,000 38,300 0.7660 0.516 0.516 - 0.473 0.479 80,384 0.4765 9.21%
2002-09-02 0 0.760 0.760 0.770 0.700 0.780 44,000 33,200 0.7545 0.473 0.473 0.479 0.435 0.485 70,738 0.4693 -5.00%
2002-08-30 0 0.800 0.800 0.810 0.760 0.780 160,000 123,600 0.7725 0.498 0.498 0.504 0.473 0.485 257,228 0.4805 -3.61%
2002-08-29 0 0.830 0.830 0.840 0.750 0.780 286,000 219,860 0.7687 0.516 0.516 0.522 0.467 0.485 459,795 0.4782 -2.35%
2002-08-28 0 0.850 0.850 0.860 0.810 0.810 12,000 9,720 0.8100 0.529 0.529 0.535 0.504 0.504 19,292 0.5038 -3.41%
2002-08-27 0 0.880 0.880 0.890 0.810 0.900 22,000 18,220 0.8282 0.547 0.547 0.554 0.504 0.560 35,369 0.5151 1.15%
2002-08-26 0 0.870 0.860 0.870 0.870 0.870 12,000 10,440 0.8700 0.541 0.535 0.541 0.541 0.541 19,292 0.5412 -2.25%
2002-08-23 0 0.890 0.890 0.900 0.850 0.850 22,000 18,700 0.8500 0.554 0.554 0.560 0.529 0.529 35,369 0.5287 1.14%
2002-08-22 0 0.880 0.800 0.900 - - 0 0 - 0.547 0.498 0.560 - - 0 - 0.00%
2002-08-21 0 0.880 - 0.880 - - 0 0 - 0.547 - 0.547 - - 0 - -1.12%
2002-08-20 0 0.890 0.810 0.910 - - 18,000 16,740 0.9300 0.554 0.504 0.566 - - 28,938 0.5785 0.00%
2002-08-19 0 0.890 0.780 0.890 0.870 0.910 212,000 187,640 0.8851 0.554 0.485 0.554 0.541 0.566 340,827 0.5505 4.71%
2002-08-16 0 0.850 0.750 0.850 - - 0 0 - 0.529 0.467 0.529 - - 0 - -1.16%
2002-08-15 0 0.860 0.860 0.870 0.750 0.820 104,000 81,800 0.7865 0.535 0.535 0.541 0.467 0.510 167,198 0.4892 4.88%
2002-08-14 0 0.820 0.800 0.880 - - 0 0 - 0.510 0.498 0.547 - - 0 - 0.00%
2002-08-13 0 0.820 0.820 0.830 0.760 0.760 60,000 45,600 0.7600 0.510 0.510 0.516 0.473 0.473 96,460 0.4727 7.89%
2002-08-12 0 0.760 0.760 0.800 0.730 0.780 28,000 20,940 0.7479 0.473 0.473 0.498 0.454 0.485 45,015 0.4652 -2.56%
2002-08-09 0 0.780 0.750 0.810 0.780 0.800 416,000 327,480 0.7872 0.485 0.467 0.504 0.485 0.498 668,792 0.4897 0.00%
2002-08-08 0 0.780 0.780 0.890 0.780 0.850 16,000 12,900 0.8063 0.485 0.485 0.554 0.485 0.529 25,723 0.5015 -8.24%
2002-08-07 0 0.850 0.800 0.850 0.850 0.850 58,000 49,300 0.8500 0.529 0.498 0.529 0.529 0.529 93,245 0.5287 6.25%
2002-08-06 0 0.800 0.800 0.810 0.750 0.750 38,000 28,800 0.7579 0.498 0.498 0.504 0.467 0.467 61,092 0.4714 -3.61%
2002-08-05 0 0.830 0.830 0.930 0.830 0.830 22,000 18,260 0.8300 0.516 0.516 0.578 0.516 0.516 35,369 0.5163 -2.35%
2002-08-02 0 0.850 0.850 0.910 0.830 0.840 234,000 195,920 0.8373 0.529 0.529 0.566 0.516 0.522 376,196 0.5208 1.19%
2002-08-01 0 0.840 0.830 0.840 - - 0 0 - 0.522 0.516 0.522 - - 0 - -6.67%
2002-07-31 0 0.900 0.900 0.920 0.900 0.900 200,000 180,000 0.9000 0.560 0.560 0.572 0.560 0.560 321,535 0.5598 -2.17%
2002-07-30 0 0.920 0.920 0.930 0.820 0.910 140,000 125,500 0.8964 0.572 0.572 0.578 0.510 0.566 225,074 0.5576 3.37%
2002-07-29 0 0.890 0.820 0.900 - - 0 0 - 0.554 0.510 0.560 - - 0 - 0.00%
2002-07-26 0 0.890 - 0.890 0.890 0.930 58,000 53,620 0.9245 0.554 - 0.554 0.554 0.578 93,245 0.5750 -4.30%
2002-07-25 0 0.930 0.900 0.930 0.930 0.930 50,000 46,500 0.9300 0.578 0.560 0.578 0.578 0.578 80,384 0.5785 0.00%
2002-07-24 0 0.930 0.880 0.950 0.930 0.940 450,000 421,000 0.9356 0.578 0.547 0.591 0.578 0.585 723,453 0.5819 -2.11%
2002-07-23 0 0.950 0.910 0.950 0.950 0.950 110,000 104,500 0.9500 0.591 0.566 0.591 0.591 0.591 176,844 0.5909 -1.04%
2002-07-22 0 0.960 0.900 0.960 - - 0 0 - 0.597 0.560 0.597 - - 0 - -1.03%
2002-07-19 0 0.970 0.970 0.980 0.920 0.950 20,000 18,700 0.9350 0.603 0.603 0.610 0.572 0.591 32,153 0.5816 2.11%
2002-07-18 0 0.950 0.920 0.960 - - 0 0 - 0.591 0.572 0.597 - - 0 - 0.00%
2002-07-17 0 0.950 0.890 0.950 0.950 0.950 20,000 19,000 0.9500 0.591 0.554 0.591 0.591 0.591 32,153 0.5909 0.00%
2002-07-16 0 0.950 0.910 0.950 0.950 0.960 118,000 112,300 0.9517 0.591 0.566 0.591 0.591 0.597 189,706 0.5920 0.00%
2002-07-15 0 0.950 0.920 0.950 0.930 0.950 310,000 289,500 0.9339 0.591 0.572 0.591 0.578 0.591 498,379 0.5809 3.26%
2002-07-12 0 0.920 0.920 0.950 0.920 0.960 730,000 683,100 0.9358 0.572 0.572 0.591 0.572 0.597 1,173,602 0.5821 -4.17%
2002-07-11 0 0.960 0.960 0.980 0.900 0.960 338,000 314,160 0.9295 0.597 0.597 0.610 0.560 0.597 543,394 0.5781 -3.03%
2002-07-10 0 0.990 0.990 1.010 0.950 0.960 108,000 103,480 0.9581 0.616 0.616 0.628 0.591 0.597 173,629 0.5960 4.21%
2002-07-09 0 0.950 0.950 0.980 0.950 0.970 240,000 231,420 0.9643 0.591 0.591 0.610 0.591 0.603 385,842 0.5998 0.00%
2002-07-08 0 0.950 0.940 0.980 0.950 1.000 200,000 197,200 0.9860 0.591 0.585 0.610 0.591 0.622 321,535 0.6133 -4.04%
2002-07-05 0 0.990 0.960 0.990 0.960 0.990 170,000 165,140 0.9714 0.616 0.597 0.616 0.597 0.616 273,305 0.6042 -1.00%
2002-07-04 0 1.000 0.980 1.010 - - 0 0 - 0.622 0.610 0.628 - - 0 - 0.00%
2002-07-03 0 1.000 0.990 1.000 0.980 1.000 218,000 216,400 0.9927 0.622 0.616 0.622 0.610 0.622 350,473 0.6175 4.17%
2002-07-02 0 0.960 0.950 0.990 0.830 1.000 1,496,000 1,352,020 0.9038 0.597 0.591 0.616 0.516 0.622 2,405,080 0.5622 -9.43%
2002-06-28 0 1.060 1.010 1.060 1.050 1.060 100,000 105,500 1.0550 0.659 0.628 0.659 0.653 0.659 160,767 0.6562 0.95%
2002-06-27 0 1.050 1.000 1.050 - - 4,000 4,200 1.0500 0.653 0.622 0.653 - - 6,431 0.6531 0.00%
2002-06-26 0 1.050 1.050 1.060 1.000 1.000 80,000 80,000 1.0000 0.653 0.653 0.659 0.622 0.622 128,614 0.6220 -0.94%
2002-06-25 0 1.060 1.010 1.060 - - 0 0 - 0.659 0.628 0.659 - - 0 - -0.93%
2002-06-24 0 1.070 1.070 1.080 0.930 1.070 680,000 702,520 1.0331 0.666 0.666 0.672 0.578 0.666 1,093,218 0.6426 8.08%
2002-06-21 0 0.990 0.960 1.000 0.990 0.990 300,000 297,000 0.9900 0.616 0.597 0.622 0.616 0.616 482,302 0.6158 -3.88%
2002-06-20 0 1.030 1.030 1.040 0.960 0.970 42,000 40,360 0.9610 0.641 0.641 0.647 0.597 0.603 67,522 0.5977 6.19%
2002-06-19 0 0.970 0.970 0.990 0.970 1.000 320,000 310,760 0.9711 0.603 0.603 0.616 0.603 0.622 514,456 0.6041 -3.00%
2002-06-18 0 1.000 0.970 1.030 1.000 1.020 1,674,000 1,690,880 1.0101 0.622 0.603 0.641 0.622 0.634 2,691,246 0.6283 0.00%
2002-06-17 0 1.000 0.990 1.010 1.000 1.020 340,000 343,400 1.0100 0.622 0.616 0.628 0.622 0.634 546,609 0.6282 -1.96%
2002-06-14 0 1.020 1.020 1.040 1.010 1.020 242,000 246,820 1.0199 0.634 0.634 0.647 0.628 0.634 389,057 0.6344 -0.97%
2002-06-13 0 1.030 1.030 1.040 1.020 1.030 528,000 542,900 1.0282 0.641 0.641 0.647 0.634 0.641 848,852 0.6396 -0.96%
2002-06-12 0 1.040 1.040 1.050 1.040 1.040 100,000 104,000 1.0400 0.647 0.647 0.653 0.647 0.647 160,767 0.6469 0.00%
2002-06-11 0 1.040 1.040 1.060 1.040 1.040 100,000 104,000 1.0400 0.647 0.647 0.659 0.647 0.647 160,767 0.6469 -1.89%
2002-06-10 0 1.060 1.060 1.070 1.060 1.060 110,000 116,600 1.0600 0.659 0.659 0.666 0.659 0.659 176,844 0.6593 0.95%
2002-06-07 0 1.050 1.050 1.060 1.030 1.090 350,000 374,200 1.0691 0.653 0.653 0.659 0.641 0.678 562,686 0.6650 -2.78%
2002-06-06 0 1.080 1.070 1.090 1.040 1.080 240,000 257,100 1.0713 0.672 0.666 0.678 0.647 0.672 385,842 0.6663 -0.92%
2002-06-05 0 1.090 1.030 1.090 - - 0 0 - 0.678 0.641 0.678 - - 0 - -0.91%
2002-06-04 0 1.100 1.030 1.100 - - 0 0 - 0.684 0.641 0.684 - - 0 - 0.00%
2002-06-03 0 1.100 1.050 1.100 1.110 1.110 2,000 2,220 1.1100 0.684 0.653 0.684 0.690 0.690 3,215 0.6904 1.85%
2002-05-31 0 1.080 1.060 1.080 1.080 1.080 28,000 30,240 1.0800 0.672 0.659 0.672 0.672 0.672 45,015 0.6718 2.86%
2002-05-30 0 1.050 1.050 1.070 1.050 1.090 242,000 255,820 1.0571 0.653 0.653 0.666 0.653 0.678 389,057 0.6575 -3.67%
2002-05-29 0 1.090 1.080 1.090 1.090 1.120 582,000 642,900 1.1046 0.678 0.672 0.678 0.678 0.697 935,666 0.6871 -3.54%
2002-05-28 0 1.130 1.120 1.140 1.120 1.140 266,000 300,480 1.1296 0.703 0.697 0.709 0.697 0.709 427,641 0.7026 -0.88%
2002-05-27 0 1.140 1.120 1.150 1.120 1.170 322,000 369,520 1.1476 0.709 0.697 0.715 0.697 0.728 517,671 0.7138 -2.56%
2002-05-24 0 1.170 1.170 1.180 1.150 1.190 486,000 569,540 1.1719 0.728 0.728 0.734 0.715 0.740 781,330 0.7289 1.74%
2002-05-23 0 1.150 1.150 1.160 - - 0 0 - 0.715 0.715 0.722 - - 0 - 0.88%
2002-05-22 0 1.140 1.130 1.140 1.140 1.180 350,000 403,560 1.1530 0.709 0.703 0.709 0.709 0.734 562,686 0.7172 -1.72%
2002-05-21 0 1.160 1.160 1.170 1.120 1.180 288,000 331,720 1.1518 0.722 0.722 0.728 0.697 0.734 463,010 0.7164 0.87%
2002-05-17 0 1.150 1.130 1.150 1.150 1.160 170,000 195,700 1.1512 0.715 0.703 0.715 0.715 0.722 273,305 0.7161 0.00%
2002-05-16 0 1.150 1.150 1.170 1.120 1.150 158,000 181,140 1.1465 0.715 0.715 0.728 0.697 0.715 254,012 0.7131 0.00%
2002-05-15 0 1.150 1.130 1.150 1.130 1.150 312,000 358,760 1.1499 0.715 0.703 0.715 0.703 0.715 501,594 0.7152 0.00%
2002-05-14 0 1.150 1.130 1.210 1.130 1.170 790,000 906,980 1.1481 0.715 0.703 0.753 0.703 0.728 1,270,062 0.7141 0.88%
2002-05-13 0 1.140 1.160 1.170 1.140 1.180 188,000 219,740 1.1688 0.709 0.722 0.728 0.709 0.734 302,243 0.7270 -3.39%
2002-05-10 0 1.180 1.160 1.190 1.170 1.200 322,000 379,500 1.1786 0.734 0.722 0.740 0.728 0.746 517,671 0.7331 -1.67%
2002-05-09 0 1.200 1.200 1.210 1.200 1.230 344,000 415,420 1.2076 0.746 0.746 0.753 0.746 0.765 553,040 0.7512 -2.44%
2002-05-08 0 1.230 1.220 1.230 1.220 1.230 204,000 249,320 1.2222 0.765 0.759 0.765 0.759 0.765 327,965 0.7602 -0.81%
2002-05-07 0 1.240 1.220 1.260 1.220 1.240 86,000 105,920 1.2316 0.771 0.759 0.784 0.759 0.771 138,260 0.7661 0.00%
2002-05-06 0 1.240 1.240 1.250 1.230 1.250 120,000 147,800 1.2317 0.771 0.771 0.778 0.765 0.778 192,921 0.7661 -0.80%
2002-05-03 0 1.250 1.230 1.250 1.230 1.250 124,000 154,320 1.2445 0.778 0.765 0.778 0.765 0.778 199,352 0.7741 0.00%
2002-05-02 0 1.250 1.240 1.250 1.250 1.330 280,000 354,400 1.2657 0.778 0.771 0.778 0.778 0.827 450,149 0.7873 -0.79%
2002-04-30 0 1.260 1.220 1.260 1.230 1.260 240,000 296,560 1.2357 0.784 0.759 0.784 0.765 0.784 385,842 0.7686 2.44%
2002-04-29 0 1.230 1.230 1.250 1.210 1.230 102,000 124,860 1.2241 0.765 0.765 0.778 0.753 0.765 163,983 0.7614 1.65%
2002-04-26 0 1.210 1.200 1.230 1.180 1.230 146,000 174,580 1.1958 0.753 0.746 0.765 0.734 0.765 234,720 0.7438 0.83%
2002-04-25 0 1.200 1.170 1.200 1.180 1.230 448,000 535,280 1.1948 0.746 0.728 0.746 0.734 0.765 720,238 0.7432 -2.44%
2002-04-24 0 1.230 1.220 1.230 1.210 1.230 354,000 431,060 1.2177 0.765 0.759 0.765 0.753 0.765 569,117 0.7574 -0.81%
2002-04-23 0 1.240 1.240 1.250 1.240 1.250 212,000 263,780 1.2442 0.771 0.771 0.778 0.771 0.778 340,827 0.7739 -0.80%
2002-04-22 0 1.250 1.240 1.260 1.240 1.260 414,000 516,160 1.2468 0.778 0.771 0.784 0.771 0.784 665,577 0.7755 -2.34%
2002-04-19 0 1.280 1.220 1.280 1.280 1.320 1,198,000 1,550,580 1.2943 0.796 0.759 0.796 0.796 0.821 1,925,993 0.8051 -3.03%
2002-04-18 0 1.320 1.300 1.320 1.300 1.360 572,000 757,000 1.3234 0.821 0.809 0.821 0.809 0.846 919,589 0.8232 0.76%
2002-04-17 0 1.310 1.310 1.320 1.290 1.320 760,000 992,020 1.3053 0.815 0.815 0.821 0.802 0.821 1,221,832 0.8119 2.34%
2002-04-16 0 1.280 1.280 1.290 1.280 1.300 306,000 394,400 1.2889 0.796 0.796 0.802 0.796 0.809 491,948 0.8017 -1.54%
2002-04-15 0 1.300 1.300 1.310 1.240 1.310 592,000 769,520 1.2999 0.809 0.809 0.815 0.771 0.815 951,743 0.8085 0.00%
2002-04-12 0 1.300 1.280 1.300 1.280 1.300 672,000 865,680 1.2882 0.809 0.796 0.809 0.796 0.809 1,080,357 0.8013 0.00%
2002-04-11 0 1.300 1.300 1.310 1.300 1.340 1,270,000 1,667,880 1.3133 0.809 0.809 0.815 0.809 0.834 2,041,746 0.8169 -0.76%
2002-04-10 0 1.310 1.310 1.320 1.290 1.310 806,000 1,051,500 1.3046 0.815 0.815 0.821 0.802 0.815 1,295,785 0.8115 2.34%
2002-04-09 0 1.280 1.280 1.290 1.270 1.370 730,000 937,100 1.2837 0.796 0.796 0.802 0.790 0.852 1,173,602 0.7985 0.00%
2002-04-08 0 1.280 1.280 1.310 1.240 1.320 2,860,000 3,661,280 1.2802 0.796 0.796 0.815 0.771 0.821 4,597,947 0.7963 4.07%
2002-04-04 0 1.230 1.220 1.240 1.190 1.230 620,000 755,800 1.2190 0.765 0.759 0.771 0.740 0.765 996,758 0.7583 1.65%
2002-04-03 0 1.210 1.180 1.210 1.160 1.210 964,000 1,130,840 1.1731 0.753 0.734 0.753 0.722 0.753 1,549,798 0.7297 0.83%
2002-04-02 0 1.200 1.190 1.200 1.110 1.250 2,598,000 3,080,100 1.1856 0.746 0.740 0.746 0.690 0.778 4,176,737 0.7374 0.00%
2002-03-28 0 1.200 1.200 1.210 1.150 1.200 330,000 395,700 1.1991 0.746 0.746 0.753 0.715 0.746 530,532 0.7459 0.84%
2002-03-27 0 1.190 1.190 1.200 1.180 1.190 120,000 142,200 1.1850 0.740 0.740 0.746 0.734 0.740 192,921 0.7371 0.00%
2002-03-26 0 1.190 1.150 1.190 1.150 1.190 392,000 458,700 1.1702 0.740 0.715 0.740 0.715 0.740 630,208 0.7279 -0.83%
2002-03-25 0 1.200 1.200 1.210 1.180 1.230 324,000 388,020 1.1976 0.746 0.746 0.753 0.734 0.765 520,886 0.7449 0.84%
2002-03-22 0 1.190 1.140 1.190 1.140 1.190 76,000 86,980 1.1445 0.740 0.709 0.740 0.709 0.740 122,183 0.7119 1.71%
2002-03-21 0 1.170 1.120 1.170 1.120 1.180 612,000 696,840 1.1386 0.728 0.697 0.728 0.697 0.734 983,896 0.7082 -2.50%
2002-03-20 0 1.200 1.160 1.200 - - 0 0 - 0.746 0.722 0.746 - - 0 - -0.83%
2002-03-19 0 1.210 1.160 1.210 1.180 1.210 122,000 144,020 1.1805 0.753 0.722 0.753 0.734 0.753 196,136 0.7343 1.68%
2002-03-18 0 1.190 1.170 1.190 1.190 1.190 180,000 214,200 1.1900 0.740 0.728 0.740 0.740 0.740 289,381 0.7402 -1.65%
2002-03-15 0 1.210 1.200 1.210 1.200 1.240 1,624,000 1,966,560 1.2109 0.753 0.746 0.753 0.746 0.771 2,610,862 0.7532 -0.82%
2002-03-14 0 1.220 1.220 1.250 1.210 1.260 3,290,000 4,035,640 1.2266 0.759 0.759 0.778 0.753 0.784 5,289,247 0.7630 -3.17%
2002-03-13 0 1.260 1.260 1.270 1.210 1.280 4,474,000 5,554,840 1.2416 0.784 0.784 0.790 0.753 0.796 7,192,733 0.7723 6.78%
2002-03-12 0 1.180 1.180 1.190 1.100 1.190 2,442,000 2,779,940 1.1384 0.734 0.734 0.740 0.684 0.740 3,925,940 0.7081 10.28%
2002-03-11 0 1.070 1.070 1.080 1.040 1.070 196,000 209,140 1.0670 0.666 0.666 0.672 0.647 0.666 315,104 0.6637 0.00%
2002-03-08 0 1.070 1.030 1.070 1.070 1.070 50,000 53,500 1.0700 0.666 0.641 0.666 0.666 0.666 80,384 0.6656 0.94%
2002-03-07 0 1.060 1.030 1.070 1.030 1.070 596,000 617,700 1.0364 0.659 0.641 0.666 0.641 0.666 958,174 0.6447 2.91%
2002-03-06 0 1.030 1.010 1.030 1.000 1.050 734,000 755,380 1.0291 0.641 0.628 0.641 0.622 0.653 1,180,033 0.6401 -5.50%
2002-03-05 0 1.090 1.040 1.090 1.050 1.090 52,000 55,480 1.0669 0.678 0.647 0.678 0.653 0.678 83,599 0.6636 3.81%
2002-03-04 0 1.050 1.050 1.060 1.020 1.040 80,000 82,300 1.0288 0.653 0.653 0.659 0.634 0.647 128,614 0.6399 0.00%
2002-03-01 0 1.050 1.050 1.070 1.050 1.120 110,000 117,000 1.0636 0.653 0.653 0.666 0.653 0.697 176,844 0.6616 -6.25%
2002-02-28 0 1.120 1.030 1.120 1.000 1.120 390,000 404,560 1.0373 0.697 0.641 0.697 0.622 0.697 626,993 0.6452 3.70%
2002-02-27 0 1.080 1.060 1.090 1.080 1.080 20,000 21,600 1.0800 0.672 0.659 0.678 0.672 0.672 32,153 0.6718 -0.92%
2002-02-26 0 1.090 1.060 1.090 1.060 1.090 88,000 95,080 1.0805 0.678 0.659 0.678 0.659 0.678 141,475 0.6721 -0.91%
2002-02-25 0 1.100 1.070 1.100 1.070 1.100 320,000 343,000 1.0719 0.684 0.666 0.684 0.666 0.684 514,456 0.6667 -3.51%
2002-02-22 0 1.140 1.120 1.140 1.020 1.140 834,000 927,460 1.1121 0.709 0.697 0.709 0.634 0.709 1,340,800 0.6917 3.64%
2002-02-21 0 1.100 1.090 1.100 1.100 1.160 764,000 861,300 1.1274 0.684 0.678 0.684 0.684 0.722 1,228,263 0.7012 -3.51%
2002-02-20 0 1.140 1.130 1.140 1.080 1.140 854,000 950,120 1.1126 0.709 0.703 0.709 0.672 0.709 1,372,954 0.6920 5.56%
2002-02-19 0 1.080 1.080 1.090 1.070 1.090 1,042,000 1,125,300 1.0799 0.672 0.672 0.678 0.666 0.678 1,675,196 0.6717 0.00%
2002-02-18 0 1.080 1.080 1.090 1.010 1.090 478,000 505,360 1.0572 0.672 0.672 0.678 0.628 0.678 768,468 0.6576 2.86%
2002-02-15 0 1.050 0.990 1.050 1.070 1.070 4,000 4,280 1.0700 0.653 0.616 0.653 0.666 0.666 6,431 0.6656 -1.87%
2002-02-11 0 1.070 0.980 1.080 0.980 1.080 194,000 193,200 0.9959 0.666 0.610 0.672 0.610 0.672 311,889 0.6195 7.00%
2002-02-08 0 1.000 0.980 1.000 0.950 1.030 138,000 137,480 0.9962 0.622 0.610 0.622 0.591 0.641 221,859 0.6197 2.04%
2002-02-07 0 0.980 0.980 0.990 0.960 1.000 682,000 670,820 0.9836 0.610 0.610 0.616 0.597 0.622 1,096,434 0.6118 -1.01%
2002-02-06 0 0.990 0.950 0.990 0.990 0.990 20,000 19,800 0.9900 0.616 0.591 0.616 0.616 0.616 32,153 0.6158 1.02%
2002-02-05 0 0.980 0.980 0.990 - - 0 0 - 0.610 0.610 0.616 - - 0 - 3.16%
2002-02-04 0 0.950 0.980 0.990 0.940 0.950 130,000 122,420 0.9417 0.591 0.610 0.616 0.585 0.591 208,998 0.5857 -3.06%
2002-02-01 0 0.980 0.970 0.980 - - 0 0 - 0.610 0.603 0.610 - - 0 - -2.97%
2002-01-31 0 1.010 0.990 1.010 0.920 1.020 244,000 241,660 0.9904 0.628 0.616 0.628 0.572 0.634 392,272 0.6161 1.00%
2002-01-30 0 1.000 0.980 1.000 0.980 1.000 116,000 114,740 0.9891 0.622 0.610 0.622 0.610 0.622 186,490 0.6153 0.00%
2002-01-29 0 1.000 0.990 1.010 0.980 1.000 108,000 107,020 0.9909 0.622 0.616 0.628 0.610 0.622 173,629 0.6164 -1.96%
2002-01-28 0 1.020 1.010 1.030 0.980 1.050 1,869,000 1,893,220 1.0130 0.634 0.628 0.641 0.610 0.653 3,004,743 0.6301 4.08%
2002-01-25 0 0.980 0.980 0.990 0.930 0.980 922,000 898,200 0.9742 0.610 0.610 0.616 0.578 0.610 1,482,275 0.6060 3.16%
2002-01-24 0 0.950 0.880 0.950 0.880 0.950 700,000 638,520 0.9122 0.591 0.547 0.591 0.547 0.591 1,125,372 0.5674 -4.04%
2002-01-23 0 0.990 0.920 0.990 0.870 0.990 1,080,000 985,000 0.9120 0.616 0.572 0.616 0.541 0.616 1,736,288 0.5673 10.00%
2002-01-22 0 0.900 - 0.920 0.900 0.920 392,000 357,840 0.9129 0.560 - 0.572 0.560 0.572 630,208 0.5678 -5.26%
2002-01-21 0 0.950 0.920 0.950 0.920 0.950 150,000 141,300 0.9420 0.591 0.572 0.591 0.572 0.591 241,151 0.5859 -3.06%
2002-01-18 0 0.980 0.970 0.980 0.960 0.990 1,092,000 1,072,840 0.9825 0.610 0.603 0.610 0.597 0.616 1,755,580 0.6111 1.03%
2002-01-17 0 0.970 0.930 0.970 0.950 0.980 178,000 173,500 0.9747 0.603 0.578 0.603 0.591 0.610 286,166 0.6063 -2.02%
2002-01-16 0 0.990 0.960 0.990 0.950 0.990 432,000 403,000 0.9329 0.616 0.597 0.616 0.591 0.616 694,515 0.5803 0.00%
2002-01-15 0 0.990 0.910 0.990 - - 0 0 - 0.616 0.566 0.616 - - 0 - 0.00%
2002-01-14 0 0.990 0.930 0.990 0.990 0.990 52,000 50,980 0.9804 0.616 0.578 0.616 0.616 0.616 83,599 0.6098 1.02%
2002-01-11 0 0.980 0.950 0.980 0.980 0.990 500,000 492,000 0.9840 0.610 0.591 0.610 0.610 0.616 803,837 0.6121 -1.01%
2002-01-10 0 0.990 0.990 1.000 0.960 1.010 1,056,000 1,038,860 0.9838 0.616 0.616 0.622 0.597 0.628 1,697,704 0.6119 -3.88%
2002-01-09 0 1.030 0.940 1.030 0.940 1.040 798,000 775,580 0.9719 0.641 0.585 0.641 0.585 0.647 1,282,924 0.6045 -0.96%
2002-01-08 0 1.040 1.030 1.040 1.040 1.070 1,352,000 1,440,720 1.0656 0.647 0.641 0.647 0.647 0.666 2,173,575 0.6628 -2.80%
2002-01-07 0 1.070 1.050 1.070 1.030 1.070 1,104,000 1,150,360 1.0420 0.666 0.653 0.666 0.641 0.666 1,774,872 0.6481 3.88%
2002-01-04 0 1.030 1.010 1.040 1.000 1.030 622,000 635,220 1.0213 0.641 0.628 0.647 0.622 0.641 999,973 0.6352 0.00%
2002-01-03 0 1.030 1.000 1.030 0.960 1.030 698,000 699,580 1.0023 0.641 0.622 0.641 0.597 0.641 1,122,156 0.6234 3.00%
2002-01-02 0 1.000 0.950 1.000 0.990 1.000 112,000 110,900 0.9902 0.622 0.591 0.622 0.616 0.622 180,059 0.6159 -0.99%
2001-12-31 0 1.010 1.000 1.010 0.970 1.010 64,000 63,720 0.9956 0.628 0.622 0.628 0.603 0.628 102,891 0.6193 3.06%
2001-12-28 0 0.980 0.950 0.980 0.980 1.020 98,000 98,520 1.0053 0.610 0.591 0.610 0.610 0.634 157,552 0.6253 -2.00%
2001-12-27 0 1.000 0.960 1.000 1.000 1.000 110,000 110,000 1.0000 0.622 0.597 0.622 0.622 0.622 176,844 0.6220 -3.85%
2001-12-24 0 1.040 1.030 1.040 1.000 1.040 70,000 70,640 1.0091 0.647 0.641 0.647 0.622 0.647 112,537 0.6277 4.00%
2001-12-21 0 1.000 0.950 1.000 1.000 1.010 100,000 100,400 1.0040 0.622 0.591 0.622 0.622 0.628 160,767 0.6245 0.00%
2001-12-20 0 1.000 0.960 1.010 0.960 1.020 370,000 361,340 0.9766 0.622 0.597 0.628 0.597 0.634 594,839 0.6075 0.00%
2001-12-19 0 1.000 1.000 1.020 1.000 1.020 376,000 384,960 1.0238 0.622 0.622 0.634 0.622 0.634 604,485 0.6368 1.01%
2001-12-18 0 0.990 0.950 0.990 0.920 0.990 60,000 57,200 0.9533 0.616 0.591 0.616 0.572 0.616 96,460 0.5930 3.13%
2001-12-17 0 0.960 0.960 1.010 0.960 0.990 350,000 343,500 0.9814 0.597 0.597 0.628 0.597 0.616 562,686 0.6105 -3.03%
2001-12-14 0 0.990 0.950 0.990 0.950 1.000 342,000 333,400 0.9749 0.616 0.591 0.616 0.591 0.622 549,824 0.6064 4.21%
2001-12-13 0 0.950 0.940 0.950 0.900 1.010 1,342,000 1,284,220 0.9569 0.591 0.585 0.591 0.560 0.628 2,157,498 0.5952 -12.04%
2001-12-12 0 1.080 1.070 1.080 1.000 1.080 1,128,000 1,164,040 1.0320 0.672 0.666 0.672 0.622 0.672 1,813,456 0.6419 -1.82%
2001-12-11 0 1.100 1.080 1.100 1.080 1.100 140,000 151,400 1.0814 0.684 0.672 0.684 0.672 0.684 225,074 0.6727 0.00%
2001-12-10 0 1.100 1.050 1.100 1.050 1.110 898,000 958,480 1.0673 0.684 0.653 0.684 0.653 0.690 1,443,691 0.6639 1.85%
2001-12-07 0 1.080 1.080 1.090 1.060 1.090 550,000 590,700 1.0740 0.672 0.672 0.678 0.659 0.678 884,221 0.6680 -4.42%
2001-12-06 0 1.130 1.120 1.130 1.080 1.130 444,000 495,220 1.1154 0.703 0.697 0.703 0.672 0.703 713,807 0.6938 -0.88%
2001-12-05 0 1.140 1.120 1.140 1.100 1.140 580,000 647,680 1.1167 0.709 0.697 0.709 0.684 0.709 932,451 0.6946 -2.56%
2001-12-04 0 1.170 1.160 1.170 1.120 1.170 338,000 383,800 1.1355 0.728 0.722 0.728 0.697 0.728 543,394 0.7063 1.74%
2001-12-03 0 1.150 1.140 1.150 1.130 1.150 232,000 264,800 1.1414 0.715 0.709 0.715 0.703 0.715 372,980 0.7100 -0.86%
2001-11-30 0 1.160 1.160 1.170 1.150 1.170 70,000 81,120 1.1589 0.722 0.722 0.728 0.715 0.728 112,537 0.7208 1.75%
2001-11-29 0 1.140 1.130 1.140 1.130 1.140 228,000 257,740 1.1304 0.709 0.703 0.709 0.703 0.709 366,550 0.7032 -0.87%
2001-11-28 0 1.150 1.130 1.150 1.130 1.160 200,000 229,400 1.1470 0.715 0.703 0.715 0.703 0.722 321,535 0.7135 -1.71%
2001-11-27 0 1.170 1.160 1.170 1.120 1.170 836,000 950,140 1.1365 0.728 0.722 0.728 0.697 0.728 1,344,015 0.7069 0.86%
2001-11-26 0 1.160 1.130 1.170 1.130 1.190 1,370,000 1,579,000 1.1526 0.722 0.703 0.728 0.703 0.740 2,202,513 0.7169 -1.69%
2001-11-23 0 1.180 1.180 1.190 1.140 1.190 802,000 932,920 1.1632 0.734 0.734 0.740 0.709 0.740 1,289,354 0.7236 1.72%
2001-11-22 0 1.160 1.150 1.160 1.120 1.160 156,000 176,400 1.1308 0.722 0.715 0.722 0.697 0.722 250,797 0.7034 1.75%
2001-11-21 0 1.140 1.100 1.140 1.080 1.140 416,000 464,240 1.1160 0.709 0.684 0.709 0.672 0.709 668,792 0.6941 2.70%
2001-11-20 0 1.110 1.110 1.130 1.110 1.170 598,000 678,080 1.1339 0.690 0.690 0.703 0.690 0.728 961,389 0.7053 -2.63%
2001-11-19 0 1.140 1.130 1.150 1.120 1.140 138,000 154,940 1.1228 0.709 0.703 0.715 0.697 0.709 221,859 0.6984 2.70%
2001-11-16 0 1.110 1.130 1.140 1.110 1.180 672,000 774,540 1.1526 0.690 0.703 0.709 0.690 0.734 1,080,357 0.7169 -5.13%
2001-11-15 0 1.170 1.160 1.170 1.140 1.200 728,000 850,500 1.1683 0.728 0.722 0.728 0.709 0.746 1,170,387 0.7267 0.86%
2001-11-14 0 1.160 1.140 1.160 1.140 1.200 1,840,000 2,154,800 1.1711 0.722 0.709 0.722 0.709 0.746 2,958,120 0.7284 2.65%
2001-11-13 0 1.130 1.140 1.150 1.080 1.140 424,000 474,580 1.1193 0.703 0.709 0.715 0.672 0.709 681,654 0.6962 0.00%
2001-11-12 0 1.130 1.080 1.130 1.080 1.180 292,000 326,320 1.1175 0.703 0.672 0.703 0.672 0.734 469,441 0.6951 -3.42%
2001-11-09 0 1.170 1.150 1.160 1.140 1.170 1,136,000 1,315,020 1.1576 0.728 0.715 0.722 0.709 0.728 1,826,318 0.7200 2.63%
2001-11-08 0 1.140 1.140 1.150 1.100 1.150 678,000 766,300 1.1302 0.709 0.709 0.715 0.684 0.715 1,090,003 0.7030 4.59%
2001-11-07 0 1.090 1.080 1.100 1.060 1.200 1,848,000 2,052,360 1.1106 0.678 0.672 0.684 0.659 0.746 2,970,981 0.6908 -9.17%
2001-11-06 0 1.200 1.190 1.200 1.170 1.250 2,046,000 2,456,140 1.2005 0.746 0.740 0.746 0.728 0.778 3,289,301 0.7467 -4.76%
2001-11-05 0 1.260 1.240 1.260 1.200 1.280 822,000 1,019,760 1.2406 0.784 0.771 0.784 0.746 0.796 1,321,508 0.7717 5.00%
2001-11-02 0 1.200 1.170 1.200 1.100 1.200 1,192,000 1,386,760 1.1634 0.746 0.728 0.746 0.684 0.746 1,916,347 0.7236 3.45%
2001-11-01 0 1.160 1.160 1.170 1.060 1.220 3,004,000 3,448,300 1.1479 0.722 0.722 0.728 0.659 0.759 4,829,452 0.7140 8.41%
2001-10-31 0 1.070 1.050 1.070 0.980 1.070 1,910,000 2,003,120 1.0488 0.666 0.653 0.666 0.610 0.666 3,070,657 0.6523 1.90%
2001-10-30 0 1.050 1.050 1.060 0.980 1.080 2,342,000 2,417,820 1.0324 0.653 0.653 0.659 0.610 0.672 3,765,172 0.6422 14.13%
2001-10-29 0 0.920 0.920 0.940 0.920 0.950 116,000 109,040 0.9400 0.572 0.572 0.585 0.572 0.591 186,490 0.5847 -2.13%
2001-10-26 0 0.940 0.920 0.940 0.930 0.940 210,000 197,100 0.9386 0.585 0.572 0.585 0.578 0.585 337,612 0.5838 -2.08%
2001-10-24 0 0.960 0.930 0.960 0.950 0.980 172,000 166,860 0.9701 0.597 0.578 0.597 0.591 0.610 276,520 0.6034 -1.03%
2001-10-23 0 0.970 0.960 0.980 0.930 0.970 1,438,000 1,379,020 0.9590 0.603 0.597 0.610 0.578 0.603 2,311,835 0.5965 7.78%
2001-10-22 0 0.900 0.870 0.900 0.890 1.030 776,000 726,120 0.9357 0.560 0.541 0.560 0.554 0.641 1,247,555 0.5820 -3.23%
2001-10-19 0 0.930 0.880 0.940 0.860 0.930 434,000 389,880 0.8983 0.578 0.547 0.585 0.535 0.578 697,730 0.5588 8.14%
2001-10-18 0 0.860 0.860 0.900 0.860 0.860 246,000 211,560 0.8600 0.535 0.535 0.560 0.535 0.535 395,488 0.5349 -2.27%
2001-10-17 0 0.880 0.870 0.880 0.850 0.880 84,000 72,900 0.8679 0.547 0.541 0.547 0.529 0.547 135,045 0.5398 3.53%
2001-10-16 0 0.850 0.860 0.930 0.850 0.850 300,000 255,000 0.8500 0.529 0.535 0.578 0.529 0.529 482,302 0.5287 -8.60%
2001-10-15 0 0.930 0.870 0.930 0.930 0.930 30,000 27,900 0.9300 0.578 0.541 0.578 0.578 0.578 48,230 0.5785 5.68%
2001-10-12 0 0.880 0.880 0.920 0.880 0.920 732,000 664,220 0.9074 0.547 0.547 0.572 0.547 0.572 1,176,817 0.5644 -6.38%
2001-10-11 0 0.940 0.930 0.980 0.910 1.000 1,222,000 1,163,980 0.9525 0.585 0.578 0.610 0.566 0.622 1,964,578 0.5925 5.62%
2001-10-10 0 0.890 0.890 0.910 0.880 0.920 674,000 604,520 0.8969 0.554 0.554 0.566 0.547 0.572 1,083,572 0.5579 -3.26%
2001-10-09 0 0.920 0.900 0.920 0.920 0.980 1,572,000 1,492,960 0.9497 0.572 0.560 0.572 0.572 0.610 2,527,263 0.5907 -1.08%
2001-10-08 0 0.930 0.910 0.940 0.870 0.940 594,000 525,780 0.8852 0.578 0.566 0.585 0.541 0.585 954,958 0.5506 6.90%
2001-10-05 0 0.870 0.870 0.890 0.840 0.880 364,000 315,280 0.8662 0.541 0.541 0.554 0.522 0.547 585,193 0.5388 7.41%
2001-10-04 0 0.810 0.810 0.860 0.800 0.830 400,000 323,700 0.8093 0.504 0.504 0.535 0.498 0.516 643,070 0.5034 1.25%
2001-10-03 0 0.800 0.700 0.800 0.830 0.830 80,000 66,400 0.8300 0.498 0.435 0.498 0.516 0.516 128,614 0.5163 -3.61%
2001-09-28 0 0.830 0.830 0.850 0.830 0.830 44,000 36,520 0.8300 0.516 0.516 0.529 0.516 0.516 70,738 0.5163 -2.35%
2001-09-27 0 0.850 - 0.850 0.800 0.860 64,000 53,400 0.8344 0.529 - 0.529 0.498 0.535 102,891 0.5190 1.19%
2001-09-26 0 0.840 - 0.840 0.850 0.850 50,000 42,500 0.8500 0.522 - 0.522 0.529 0.529 80,384 0.5287 -2.33%
2001-09-25 0 0.860 0.770 0.860 0.870 0.900 152,000 132,800 0.8737 0.535 0.479 0.535 0.541 0.560 244,366 0.5434 -2.27%
2001-09-24 0 0.880 0.860 0.880 0.850 0.880 216,000 188,700 0.8736 0.547 0.535 0.547 0.529 0.547 347,258 0.5434 6.02%
2001-09-21 0 0.830 0.800 0.830 0.760 0.830 148,000 112,620 0.7609 0.516 0.498 0.516 0.473 0.516 237,936 0.4733 5.06%
2001-09-20 0 0.790 0.760 0.790 0.780 0.800 452,000 357,300 0.7905 0.491 0.473 0.491 0.485 0.498 726,669 0.4917 2.60%
2001-09-19 0 0.770 0.740 0.800 0.710 0.770 406,000 304,860 0.7509 0.479 0.460 0.498 0.442 0.479 652,716 0.4671 13.24%
2001-09-18 0 0.680 0.650 0.690 0.630 0.700 1,882,000 1,247,400 0.6628 0.423 0.404 0.429 0.392 0.435 3,025,642 0.4123 9.68%
2001-09-17 0 0.620 0.620 0.650 0.610 0.710 1,424,000 916,440 0.6436 0.386 0.386 0.404 0.379 0.442 2,289,328 0.4003 -16.22%
2001-09-14 0 0.740 0.740 0.760 0.660 0.820 654,000 483,320 0.7390 0.460 0.460 0.473 0.411 0.510 1,051,419 0.4597 -13.95%
2001-09-13 0 0.860 - 0.860 0.860 0.880 294,000 256,120 0.8712 0.535 - 0.535 0.535 0.547 472,656 0.5419 1.18%
2001-09-12 0 0.850 0.780 0.870 0.850 0.920 670,000 595,900 0.8894 0.529 0.485 0.541 0.529 0.572 1,077,142 0.5532 -17.48%
2001-09-11 0 1.030 1.000 1.030 1.000 1.050 92,000 93,200 1.0130 0.641 0.622 0.641 0.622 0.653 147,906 0.6301 1.98%
2001-09-10 0 1.010 1.000 1.010 1.000 1.040 100,000 101,280 1.0128 0.628 0.622 0.628 0.622 0.647 160,767 0.6300 0.00%
2001-09-07 0 1.010 1.010 1.020 1.000 1.050 288,000 290,100 1.0073 0.628 0.628 0.634 0.622 0.653 463,010 0.6266 -2.88%
2001-09-06 0 1.040 1.010 1.050 1.010 1.050 342,000 349,260 1.0212 0.647 0.628 0.653 0.628 0.653 549,824 0.6352 -1.89%
2001-09-05 0 1.060 1.020 1.060 1.020 1.090 70,000 72,500 1.0357 0.659 0.634 0.659 0.634 0.678 112,537 0.6442 4.95%
2001-09-04 0 1.010 1.010 1.040 1.010 1.060 146,000 149,360 1.0230 0.628 0.628 0.647 0.628 0.659 234,720 0.6363 -0.98%
2001-09-03 0 1.020 1.010 1.090 1.020 1.050 104,000 107,100 1.0298 0.634 0.628 0.678 0.634 0.653 167,198 0.6406 -8.11%
2001-08-31 0 1.110 1.030 - 1.020 1.150 1,096,000 1,154,120 1.0530 0.690 0.641 - 0.634 0.715 1,762,011 0.6550 2.78%
2001-08-30 0 1.080 0.980 1.080 1.000 1.080 600,000 616,000 1.0267 0.672 0.610 0.672 0.622 0.672 964,604 0.6386 5.88%
2001-08-29 0 1.020 1.020 1.090 1.020 1.080 20,000 21,000 1.0500 0.634 0.634 0.678 0.634 0.672 32,153 0.6531 -6.42%
2001-08-28 0 1.090 1.030 1.090 1.070 1.090 362,000 389,780 1.0767 0.678 0.641 0.678 0.666 0.678 581,978 0.6698 0.93%
2001-08-27 0 1.080 1.020 1.080 1.020 1.080 402,000 417,960 1.0397 0.672 0.634 0.672 0.634 0.672 646,285 0.6467 2.86%
2001-08-24 0 1.050 1.030 1.050 1.020 1.060 354,000 367,920 1.0393 0.653 0.641 0.653 0.634 0.659 569,117 0.6465 0.00%
2001-08-23 0 1.050 1.040 1.060 1.030 1.070 332,000 347,540 1.0468 0.653 0.647 0.659 0.641 0.666 533,748 0.6511 0.00%
2001-08-22 0 1.050 1.020 1.050 1.050 1.090 896,000 955,460 1.0664 0.653 0.634 0.653 0.653 0.678 1,440,476 0.6633 -4.55%
2001-08-21 0 1.100 1.080 1.100 1.050 1.100 472,000 506,020 1.0721 0.684 0.672 0.684 0.653 0.684 758,822 0.6668 6.80%
2001-08-20 0 1.030 1.030 1.050 1.000 1.050 442,000 457,660 1.0354 0.641 0.641 0.653 0.622 0.653 710,592 0.6441 3.00%
2001-08-17 0 1.000 1.000 1.030 1.000 1.060 352,000 356,500 1.0128 0.622 0.622 0.641 0.622 0.659 565,901 0.6300 0.00%
2001-08-16 0 1.000 0.950 1.030 1.000 1.070 206,000 215,860 1.0479 0.622 0.591 0.641 0.622 0.666 331,181 0.6518 -5.66%
2001-08-15 0 1.060 1.040 1.060 1.060 1.070 270,000 286,700 1.0619 0.659 0.647 0.659 0.659 0.666 434,072 0.6605 -0.93%
2001-08-14 0 1.070 1.010 1.070 1.020 1.070 750,000 784,700 1.0463 0.666 0.628 0.666 0.634 0.666 1,205,755 0.6508 3.88%
2001-08-13 0 1.030 1.000 1.030 1.030 1.050 346,000 361,330 1.0443 0.641 0.622 0.641 0.641 0.653 556,255 0.6496 -5.50%
2001-08-10 0 1.090 1.090 1.100 1.050 1.100 1,062,000 1,148,900 1.0818 0.678 0.678 0.684 0.653 0.684 1,707,350 0.6729 5.83%
2001-08-09 0 1.030 1.010 1.030 0.950 1.040 1,368,000 1,364,480 0.9974 0.641 0.628 0.641 0.591 0.647 2,199,298 0.6204 5.10%
2001-08-08 0 0.980 0.980 1.010 0.980 1.060 1,052,000 1,056,120 1.0039 0.610 0.610 0.628 0.610 0.659 1,691,273 0.6245 -2.00%
2001-08-07 0 1.000 0.970 1.000 0.920 1.010 2,080,000 2,013,820 0.9682 0.622 0.603 0.622 0.572 0.628 3,343,962 0.6022 6.38%
2001-08-06 0 0.940 0.920 0.980 0.940 1.020 441,000 434,320 0.9849 0.585 0.572 0.610 0.585 0.634 708,984 0.6126 -10.48%
2001-08-03 0 1.050 1.030 1.070 1.040 1.090 900,000 951,780 1.0575 0.653 0.641 0.666 0.647 0.678 1,446,907 0.6578 -2.78%
2001-08-02 0 1.080 1.080 1.100 1.070 1.170 734,000 803,760 1.0950 0.672 0.672 0.684 0.666 0.728 1,180,033 0.6811 -6.09%
2001-08-01 0 1.150 1.130 1.170 1.110 1.150 320,000 363,800 1.1369 0.715 0.703 0.728 0.690 0.715 514,456 0.7072 3.60%
2001-07-31 0 1.110 1.090 1.120 1.080 1.190 1,312,000 1,474,700 1.1240 0.690 0.678 0.697 0.672 0.740 2,109,268 0.6992 -6.72%
2001-07-30 0 1.190 1.150 1.200 1.160 1.230 808,000 977,680 1.2100 0.740 0.715 0.746 0.722 0.765 1,299,001 0.7526 -6.30%
2001-07-27 0 1.270 1.250 1.280 1.250 1.320 1,280,000 1,640,580 1.2817 0.790 0.778 0.796 0.778 0.821 2,057,823 0.7972 2.42%
2001-07-26 0 1.240 1.240 1.260 1.140 1.330 2,832,000 3,545,440 1.2519 0.771 0.771 0.784 0.709 0.827 4,552,933 0.7787 4.20%
2001-07-24 0 1.190 1.180 1.200 1.100 1.200 1,392,000 1,589,500 1.1419 0.740 0.734 0.746 0.684 0.746 2,237,882 0.7103 5.31%
2001-07-23 0 1.130 1.110 1.130 1.100 1.230 1,024,000 1,163,900 1.1366 0.703 0.690 0.703 0.684 0.765 1,646,258 0.7070 -5.83%
2001-07-20 0 1.200 1.200 1.210 1.040 1.200 2,290,000 2,630,040 1.1485 0.746 0.746 0.753 0.647 0.746 3,681,573 0.7144 11.11%
2001-07-19 0 1.080 1.050 1.060 1.010 1.100 1,884,000 2,012,440 1.0682 0.672 0.653 0.659 0.628 0.684 3,028,858 0.6644 -1.82%
2001-07-18 0 1.100 1.090 1.120 1.070 1.240 1,850,000 2,120,920 1.1464 0.684 0.678 0.697 0.666 0.771 2,974,197 0.7131 -3.51%
2001-07-17 0 1.140 1.070 1.140 1.040 1.260 2,546,000 2,910,420 1.1431 0.709 0.666 0.709 0.647 0.784 4,093,138 0.7110 -12.31%
2001-07-16 0 1.300 - 1.300 1.300 1.480 310,000 424,480 1.3693 0.809 - 0.809 0.809 0.921 498,379 0.8517 -11.56%
2001-07-13 0 1.470 1.470 1.530 1.470 1.540 420,000 627,000 1.4929 0.914 0.914 0.952 0.914 0.958 675,223 0.9286 -4.55%
2001-07-12 0 1.540 1.540 1.560 1.540 1.580 272,000 422,600 1.5537 0.958 0.958 0.970 0.958 0.983 437,287 0.9664 -0.65%
2001-07-11 0 1.550 1.550 1.580 1.530 1.580 1,106,000 1,723,400 1.5582 0.964 0.964 0.983 0.952 0.983 1,778,087 0.9692 -4.32%
2001-07-10 0 1.620 1.590 1.620 1.550 1.620 1,080,000 1,713,080 1.5862 1.008 0.989 1.008 0.964 1.008 1,736,288 0.9866 5.19%
2001-07-09 0 1.540 1.530 1.550 1.530 1.600 1,370,000 2,152,700 1.5713 0.958 0.952 0.964 0.952 0.995 2,202,513 0.9774 -6.10%
2001-07-05 0 1.640 1.620 1.640 1.620 1.720 998,000 1,648,900 1.6522 1.020 1.008 1.020 1.008 1.070 1,604,459 1.0277 -3.53%
2001-07-04 0 1.700 1.690 1.700 1.690 1.760 1,508,000 2,573,300 1.7064 1.057 1.051 1.057 1.051 1.095 2,424,372 1.0614 1.19%
2001-07-03 0 1.680 1.660 1.700 1.580 1.730 1,508,000 2,501,940 1.6591 1.045 1.033 1.057 0.983 1.076 2,424,372 1.0320 -1.18%
2001-06-29 0 1.700 1.670 1.700 1.700 1.830 912,000 1,603,040 1.7577 1.057 1.039 1.057 1.057 1.138 1,466,199 1.0933 -3.41%
2001-06-28 0 1.760 1.740 1.790 1.740 1.880 1,126,000 2,044,440 1.8157 1.095 1.082 1.113 1.082 1.169 1,810,241 1.1294 -3.83%
2001-06-27 0 1.830 1.830 1.840 1.820 1.880 492,000 901,720 1.8328 1.138 1.138 1.145 1.132 1.169 790,976 1.1400 -1.61%
2001-06-26 0 1.860 1.860 1.880 1.850 1.950 770,000 1,476,020 1.9169 1.157 1.157 1.169 1.151 1.213 1,237,909 1.1923 -4.62%
2001-06-22 0 1.950 1.920 1.960 1.890 2.050 4,432,000 8,733,040 1.9705 1.213 1.194 1.219 1.176 1.275 7,125,211 1.2257 -1.52%
2001-06-21 0 1.980 2.000 2.025 1.770 2.025 7,044,000 13,464,360 1.9115 1.232 1.244 1.260 1.101 1.260 11,324,455 1.1890 10.00%
2001-06-20 0 1.800 1.790 1.800 1.660 1.830 4,954,000 8,706,680 1.7575 1.120 1.113 1.120 1.033 1.138 7,964,417 1.0932 5.88%
2001-06-19 0 1.700 1.690 1.700 1.550 1.720 4,666,000 7,537,960 1.6155 1.057 1.051 1.057 0.964 1.070 7,501,406 1.0049 0.00%
2001-06-18 0 1.700 1.690 1.700 1.680 1.830 8,056,000 14,091,120 1.7491 1.057 1.051 1.057 1.045 1.138 12,951,421 1.0880 -4.49%
2001-06-15 0 1.780 1.770 1.780 1.300 1.780 11,526,000 17,716,500 1.5371 1.107 1.101 1.107 0.809 1.107 18,530,050 0.9561 9.20%
2001-06-14 0 1.630 1.620 1.630 1.620 1.930 4,968,000 8,550,880 1.7212 1.014 1.008 1.014 1.008 1.200 7,986,924 1.0706 -14.21%
2001-06-13 0 1.900 1.900 1.910 1.840 1.990 7,826,000 14,944,340 1.9096 1.182 1.182 1.188 1.145 1.238 12,581,656 1.1878 -4.52%
2001-06-12 0 1.990 1.980 2.000 1.950 2.150 4,172,000 8,485,250 2.0339 1.238 1.232 1.244 1.213 1.337 6,707,216 1.2651 -7.44%
2001-06-11 0 2.150 2.125 2.175 2.075 2.325 6,706,000 14,828,750 2.2113 1.337 1.322 1.353 1.291 1.446 10,781,061 1.3754 -3.37%
2001-06-08 0 2.225 2.225 2.250 2.150 2.250 7,892,000 17,551,700 2.2240 1.384 1.384 1.400 1.337 1.400 12,687,763 1.3834 5.95%
2001-06-07 0 2.100 2.100 2.125 1.840 2.100 7,976,000 15,873,460 1.9902 1.306 1.306 1.322 1.145 1.306 12,822,807 1.2379 14.13%
2001-06-06 0 1.840 1.830 1.860 1.810 1.980 5,504,000 10,399,280 1.8894 1.145 1.138 1.157 1.126 1.232 8,848,637 1.1752 -2.65%
2001-06-05 0 1.890 1.860 1.900 1.800 2.100 9,870,000 19,859,810 2.0121 1.176 1.157 1.182 1.120 1.306 15,867,742 1.2516 -4.55%
2001-06-04 0 1.980 1.970 1.980 1.800 2.025 10,992,000 21,387,290 1.9457 1.232 1.225 1.232 1.120 1.260 17,671,552 1.2103 10.00%
2001-06-01 0 1.800 1.800 1.810 1.680 1.810 10,726,000 18,818,440 1.7545 1.120 1.120 1.126 1.045 1.126 17,243,910 1.0913 7.14%
2001-05-31 0 1.680 1.680 1.690 1.560 1.720 11,912,000 19,798,040 1.6620 1.045 1.045 1.051 0.970 1.070 19,150,612 1.0338 7.69%
2001-05-30 0 1.560 1.570 1.580 1.300 1.570 7,730,000 11,020,140 1.4256 0.970 0.977 0.983 0.809 0.977 12,427,319 0.8868 9.09%
2001-05-29 0 1.430 1.420 1.440 1.400 1.600 7,484,000 11,085,180 1.4812 0.889 0.883 0.896 0.871 0.995 12,031,832 0.9213 -6.54%
2001-05-28 0 1.530 1.520 1.530 1.370 1.580 10,134,000 15,056,220 1.4857 0.952 0.945 0.952 0.852 0.983 16,292,167 0.9241 13.33%
2001-05-25 0 1.350 1.320 1.330 1.190 1.370 11,356,000 14,706,740 1.2951 0.840 0.821 0.827 0.740 0.852 18,256,745 0.8056 16.38%
2001-05-24 0 1.160 1.150 1.160 1.100 1.160 2,128,000 2,409,540 1.1323 0.722 0.715 0.722 0.684 0.722 3,421,130 0.7043 3.57%
2001-05-23 0 1.120 1.100 1.130 1.080 1.150 5,542,000 6,177,600 1.1147 0.697 0.684 0.703 0.672 0.715 8,909,729 0.6934 -1.75%
2001-05-22 0 1.140 1.140 1.150 1.130 1.180 6,072,000 7,051,360 1.1613 0.709 0.709 0.715 0.703 0.734 9,761,796 0.7223 0.00%
2001-05-21 0 1.140 1.130 1.140 1.090 1.150 9,012,000 10,198,180 1.1316 0.709 0.703 0.709 0.678 0.715 14,488,357 0.7039 4.59%
2001-05-18 0 1.090 1.090 1.100 1.030 1.100 8,408,000 8,943,600 1.0637 0.678 0.678 0.684 0.641 0.684 13,517,322 0.6616 4.81%
2001-05-17 0 1.040 1.030 1.040 1.020 1.080 4,048,000 4,248,320 1.0495 0.647 0.641 0.647 0.634 0.672 6,507,864 0.6528 1.96%
2001-05-16 0 1.020 1.010 1.020 0.990 1.040 4,088,000 4,157,420 1.0170 0.634 0.628 0.634 0.616 0.647 6,572,171 0.6326 0.99%
2001-05-15 0 1.010 1.010 1.020 0.950 1.030 4,204,000 4,180,420 0.9944 0.628 0.628 0.634 0.591 0.641 6,758,661 0.6185 5.21%
2001-05-14 0 0.960 0.950 0.960 0.960 1.030 2,078,000 2,058,680 0.9907 0.597 0.591 0.597 0.597 0.641 3,340,746 0.6162 -4.95%
2001-05-11 0 1.010 1.010 1.020 1.000 1.030 3,852,000 3,897,880 1.0119 0.628 0.628 0.634 0.622 0.641 6,192,760 0.6294 0.00%
2001-05-10 0 1.010 1.010 1.020 0.980 1.110 17,710,000 18,564,560 1.0483 0.628 0.628 0.634 0.610 0.690 28,471,905 0.6520 -0.98%
2001-05-09 0 1.020 1.010 1.020 0.990 1.080 3,060,000 3,165,400 1.0344 0.634 0.628 0.634 0.616 0.672 4,919,482 0.6434 -1.92%
2001-05-08 0 1.040 1.040 1.050 1.030 1.080 2,628,000 2,775,240 1.0560 0.647 0.647 0.653 0.641 0.672 4,224,967 0.6569 -1.89%
2001-05-07 0 1.060 1.070 1.080 1.010 1.090 7,762,000 8,263,380 1.0646 0.659 0.666 0.672 0.628 0.678 12,478,765 0.6622 0.95%
2001-05-04 0 1.050 1.050 1.060 0.970 1.050 5,116,000 5,244,780 1.0252 0.653 0.653 0.659 0.603 0.653 8,224,860 0.6377 8.25%
2001-05-03 0 0.970 0.970 0.990 0.960 1.000 2,486,000 2,429,760 0.9774 0.603 0.603 0.616 0.597 0.622 3,996,677 0.6079 -2.02%
2001-05-02 0 0.990 0.990 1.000 0.990 1.040 2,708,000 2,750,100 1.0155 0.616 0.616 0.622 0.616 0.647 4,353,581 0.6317 -2.94%
2001-04-27 0 1.020 1.000 1.020 0.980 1.030 3,138,000 3,169,960 1.0102 0.634 0.622 0.634 0.610 0.641 5,044,881 0.6284 -0.97%
2001-04-26 0 1.030 1.020 1.040 0.930 1.050 6,984,000 6,866,780 0.9832 0.641 0.634 0.647 0.578 0.653 11,227,995 0.6116 1.98%
2001-04-25 0 1.010 1.010 1.030 0.960 1.080 7,208,000 7,337,260 1.0179 0.628 0.628 0.641 0.597 0.672 11,588,114 0.6332 -6.48%
2001-04-24 0 1.080 1.070 1.080 1.040 1.220 10,650,000 12,113,620 1.1374 0.672 0.666 0.672 0.647 0.759 17,121,727 0.7075 -6.90%
2001-04-23 0 1.160 1.160 1.170 0.900 1.180 28,198,000 29,067,980 1.0309 0.722 0.722 0.728 0.560 0.734 45,333,189 0.6412 11.54%
2001-04-20 0 1.040 1.050 1.070 1.000 1.350 14,038,000 15,661,080 1.1156 0.647 0.653 0.666 0.622 0.840 22,568,526 0.6939 -18.75%
2001-04-19 0 1.280 1.240 1.280 1.170 1.430 15,868,000 20,313,820 1.2802 0.796 0.771 0.796 0.728 0.889 25,510,570 0.7963 -4.48%
2001-04-18 0 1.340 1.320 1.350 1.080 1.350 19,178,000 22,456,780 1.1710 0.834 0.821 0.840 0.672 0.840 30,831,970 0.7284 27.62%
2001-04-17 0 1.050 1.040 1.050 0.910 1.050 14,280,000 14,081,300 0.9861 0.653 0.647 0.653 0.566 0.653 22,957,583 0.6134 17.98%
2001-04-12 0 0.890 0.880 0.900 0.880 0.930 3,776,000 3,392,200 0.8984 0.554 0.547 0.560 0.547 0.578 6,070,577 0.5588 1.14%
2001-04-11 0 0.880 0.890 0.900 0.860 0.970 12,132,000 11,138,220 0.9181 0.547 0.554 0.560 0.535 0.603 19,504,300 0.5711 -2.22%
2001-04-10 0 0.900 0.890 0.900 0.810 0.920 16,930,000 14,844,640 0.8768 0.560 0.554 0.560 0.504 0.572 27,217,919 0.5454 11.11%
2001-04-09 0 0.810 0.810 0.820 0.700 0.820 12,274,000 9,477,060 0.7721 0.504 0.504 0.510 0.435 0.510 19,732,590 0.4803 14.08%
2001-04-06 0 0.710 0.710 0.720 0.700 0.740 6,262,000 4,457,900 0.7119 0.442 0.442 0.448 0.435 0.460 10,067,254 0.4428 5.97%
2001-04-04 0 0.670 0.670 0.680 0.660 0.720 7,120,000 4,960,760 0.6967 0.417 0.417 0.423 0.411 0.448 11,446,638 0.4334 -10.67%
2001-04-03 0 0.750 0.730 0.750 0.740 0.830 6,586,000 5,111,100 0.7761 0.467 0.454 0.467 0.460 0.516 10,588,140 0.4827 -7.41%
2001-04-02 0 0.810 0.800 0.810 0.760 0.810 18,248,000 14,518,880 0.7956 0.504 0.498 0.504 0.473 0.504 29,336,834 0.4949 8.00%
2001-03-30 0 0.750 0.750 0.760 0.710 0.760 16,078,000 11,952,860 0.7434 0.467 0.467 0.473 0.442 0.473 25,848,181 0.4624 4.17%
2001-03-29 0 0.720 0.720 0.730 0.700 0.740 12,202,000 8,694,380 0.7125 0.448 0.448 0.454 0.435 0.460 19,616,837 0.4432 4.35%
2001-03-28 0 0.690 0.680 0.690 0.680 0.770 7,204,000 5,121,260 0.7109 0.429 0.423 0.429 0.423 0.479 11,581,683 0.4422 -6.76%
2001-03-27 0 0.740 0.740 0.750 0.670 0.770 8,786,000 6,561,420 0.7468 0.460 0.460 0.467 0.417 0.479 14,125,023 0.4645 5.71%
2001-03-26 0 0.700 0.690 0.700 0.640 0.720 8,310,000 5,790,380 0.6968 0.435 0.429 0.435 0.398 0.448 13,359,770 0.4334 9.38%
2001-03-23 0 0.640 0.640 0.650 0.600 0.640 4,976,000 3,082,360 0.6194 0.398 0.398 0.404 0.373 0.398 7,999,785 0.3853 12.28%
2001-03-22 0 0.570 0.550 0.580 0.560 0.610 826,000 478,680 0.5795 0.355 0.342 0.361 0.348 0.379 1,327,939 0.3605 -6.56%
2001-03-21 0 0.610 0.630 0.670 0.520 0.630 2,932,000 1,701,680 0.5804 0.379 0.392 0.417 0.323 0.392 4,713,700 0.3610 12.96%
2001-03-20 0 0.540 0.540 0.550 0.540 0.560 670,000 365,500 0.5455 0.336 0.336 0.342 0.336 0.348 1,077,142 0.3393 0.00%
2001-03-19 0 0.540 0.520 0.540 0.510 0.540 104,000 54,740 0.5263 0.336 0.323 0.336 0.317 0.336 167,198 0.3274 3.85%
2001-03-16 0 0.520 0.500 0.530 0.520 0.520 24,000 12,480 0.5200 0.323 0.311 0.330 0.323 0.323 38,584 0.3234 0.00%
2001-03-15 0 0.520 0.480 0.520 0.490 0.520 160,000 81,700 0.5106 0.323 0.299 0.323 0.305 0.323 257,228 0.3176 7.22%
2001-03-14 0 0.485 0.485 0.530 0.485 0.495 540,000 263,600 0.4881 0.302 0.302 0.330 0.302 0.308 868,144 0.3036 -1.02%
2001-03-13 0 0.490 0.490 0.520 0.490 0.500 246,000 122,900 0.4996 0.305 0.305 0.323 0.305 0.311 395,488 0.3108 -2.00%
2001-03-12 0 0.500 0.500 0.530 0.500 0.500 80,000 40,000 0.5000 0.311 0.311 0.330 0.311 0.311 128,614 0.3110 -3.85%
2001-03-09 0 0.520 0.495 0.530 0.500 0.540 1,628,000 842,660 0.5176 0.323 0.308 0.330 0.311 0.336 2,617,293 0.3220 4.00%
2001-03-08 0 0.500 0.490 0.500 - - 0 0 - 0.311 0.305 0.311 - - 0 - -1.96%
2001-03-07 0 0.510 0.510 0.520 0.470 0.510 226,000 114,940 0.5086 0.317 0.317 0.323 0.292 0.317 363,334 0.3163 2.00%
2001-03-06 0 0.500 0.500 0.510 0.490 0.510 510,000 254,300 0.4986 0.311 0.311 0.317 0.305 0.317 819,914 0.3102 2.04%
2001-03-05 0 0.490 0.475 0.500 0.470 0.490 264,000 126,880 0.4806 0.305 0.295 0.311 0.292 0.305 424,426 0.2989 4.26%
2001-03-02 0 0.470 0.465 0.480 0.470 0.490 440,000 212,400 0.4827 0.292 0.289 0.299 0.292 0.305 707,377 0.3003 -4.08%
2001-03-01 0 0.490 0.490 0.500 0.490 0.520 506,000 253,500 0.5010 0.305 0.305 0.311 0.305 0.323 813,483 0.3116 -2.00%
2001-02-28 0 0.500 0.495 0.520 0.500 0.590 1,906,000 986,720 0.5177 0.311 0.308 0.323 0.311 0.367 3,064,226 0.3220 -13.79%
2001-02-27 0 0.580 0.570 0.580 0.530 0.650 5,944,000 3,398,580 0.5718 0.361 0.355 0.361 0.330 0.404 9,556,014 0.3556 -10.77%
2001-02-26 0 0.650 0.650 0.660 0.640 0.670 2,946,000 1,939,720 0.6584 0.404 0.404 0.411 0.398 0.417 4,736,207 0.4096 1.56%
2001-02-23 0 0.640 0.630 0.640 0.590 0.650 4,396,000 2,746,860 0.6249 0.398 0.392 0.398 0.367 0.404 7,067,335 0.3887 12.28%
2001-02-22 0 0.570 0.560 0.580 0.520 0.570 1,914,000 1,049,560 0.5484 0.355 0.348 0.361 0.323 0.355 3,077,088 0.3411 3.64%
2001-02-21 0 0.550 0.550 0.560 0.540 0.580 1,540,000 866,440 0.5626 0.342 0.342 0.348 0.336 0.361 2,475,818 0.3500 -5.17%
2001-02-20 0 0.580 0.560 0.580 0.530 0.610 3,332,000 1,903,340 0.5712 0.361 0.348 0.361 0.330 0.379 5,356,769 0.3553 13.73%
2001-02-19 0 0.510 0.490 0.510 0.450 0.510 106,000 51,100 0.4821 0.317 0.305 0.317 0.280 0.317 170,413 0.2999 10.87%
2001-02-16 0 0.460 0.440 0.490 0.460 0.460 440,000 202,400 0.4600 0.286 0.274 0.305 0.286 0.286 707,377 0.2861 0.00%
2001-02-15 0 0.460 0.460 0.480 0.460 0.460 40,000 18,400 0.4600 0.286 0.286 0.299 0.286 0.286 64,307 0.2861 -4.17%
2001-02-14 0 0.480 0.480 0.520 0.480 0.480 8,000 3,840 0.4800 0.299 0.299 0.323 0.299 0.299 12,861 0.2986 0.00%
2001-02-13 0 0.480 0.480 0.510 0.480 0.520 218,000 107,440 0.4928 0.299 0.299 0.317 0.299 0.323 350,473 0.3066 2.13%
2001-02-12 0 0.470 0.460 0.480 0.470 0.470 60,000 28,200 0.4700 0.292 0.286 0.299 0.292 0.292 96,460 0.2923 6.82%
2001-02-09 0 0.440 0.425 0.460 - - 0 0 - 0.274 0.264 0.286 - - 0 - 0.00%
2001-02-08 0 0.440 0.425 0.440 0.420 0.440 194,000 85,040 0.4384 0.274 0.264 0.274 0.261 0.274 311,889 0.2727 3.53%
2001-02-07 0 0.425 0.425 0.450 0.420 0.425 232,000 97,940 0.4222 0.264 0.264 0.280 0.261 0.264 372,980 0.2626 1.19%
2001-02-06 0 0.420 0.400 0.460 0.420 0.420 100,000 42,000 0.4200 0.261 0.249 0.286 0.261 0.261 160,767 0.2612 -8.70%
2001-02-05 0 0.460 0.430 0.460 0.460 0.460 40,000 18,400 0.4600 0.286 0.267 0.286 0.286 0.286 64,307 0.2861 0.00%
2001-02-02 0 0.460 - 0.470 - - 0 0 - 0.286 - 0.292 - - 0 - 0.00%
2001-02-01 0 0.460 0.430 0.460 - - 0 0 - 0.286 0.267 0.286 - - 0 - 0.00%
2001-01-31 0 0.460 0.420 0.460 0.450 0.470 130,000 59,100 0.4546 0.286 0.261 0.286 0.280 0.292 208,998 0.2828 6.98%
2001-01-30 0 0.430 0.420 - 0.420 0.435 370,000 158,810 0.4292 0.267 0.261 - 0.261 0.271 594,839 0.2670 -2.27%
2001-01-29 0 0.440 0.430 0.475 0.430 0.440 52,000 22,380 0.4304 0.274 0.267 0.295 0.267 0.274 83,599 0.2677 -7.37%
2001-01-23 0 0.475 - 0.490 - - 0 0 - 0.295 - 0.305 - - 0 - 0.00%
2001-01-22 0 0.475 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2001-01-19 0 0.475 0.475 - 0.470 0.475 30,000 14,200 0.4733 0.295 0.295 - 0.292 0.295 48,230 0.2944 0.00%
2001-01-18 0 0.475 0.455 0.475 - - 0 0 - 0.295 0.283 0.295 - - 0 - 0.00%
2001-01-17 0 0.475 0.470 0.495 - - 0 0 - 0.295 0.292 0.308 - - 0 - 0.00%
2001-01-16 0 0.475 0.475 0.510 0.475 0.480 40,000 19,110 0.4778 0.295 0.295 0.317 0.295 0.299 64,307 0.2972 -1.04%
2001-01-15 0 0.480 0.480 0.520 0.480 0.480 4,000 1,920 0.4800 0.299 0.299 0.323 0.299 0.299 6,431 0.2986 -4.00%
2001-01-12 0 0.500 0.480 0.500 0.500 0.500 150,000 72,500 0.4833 0.311 0.299 0.311 0.311 0.311 241,151 0.3006 0.00%
2001-01-11 0 0.500 0.475 0.500 0.500 0.530 180,000 92,400 0.5133 0.311 0.295 0.311 0.311 0.330 289,381 0.3193 -5.66%
2001-01-10 0 0.530 0.520 0.530 0.520 0.540 174,000 92,380 0.5309 0.330 0.323 0.330 0.323 0.336 279,735 0.3302 1.92%
2001-01-09 0 0.520 0.500 0.520 0.470 0.520 354,000 179,200 0.5062 0.323 0.311 0.323 0.292 0.323 569,117 0.3149 4.00%
2001-01-08 0 0.500 0.485 0.510 0.480 0.500 116,000 57,600 0.4966 0.311 0.302 0.317 0.299 0.311 186,490 0.3089 4.17%
2001-01-05 0 0.480 0.470 0.480 0.470 0.480 564,000 268,320 0.4757 0.299 0.292 0.299 0.292 0.299 906,728 0.2959 0.00%
2001-01-04 0 0.480 0.475 0.490 0.460 0.480 256,000 119,880 0.4683 0.299 0.295 0.305 0.286 0.299 411,565 0.2913 5.49%
2001-01-03 0 0.455 0.455 0.460 0.450 0.450 84,000 37,800 0.4500 0.283 0.283 0.286 0.280 0.280 135,045 0.2799 0.00%
2001-01-02 0 0.455 0.450 0.475 - - 0 0 - 0.283 0.280 0.295 - - 0 - 0.00%
2000-12-29 0 0.455 0.455 0.460 0.430 0.430 60,000 25,800 0.4300 0.283 0.283 0.286 0.267 0.267 96,460 0.2675 -3.19%
2000-12-28 0 0.470 0.440 0.470 0.440 0.470 426,000 188,960 0.4436 0.292 0.274 0.292 0.274 0.292 684,869 0.2759 6.82%
2000-12-27 0 0.440 0.420 0.450 0.410 0.440 166,000 71,060 0.4281 0.274 0.261 0.280 0.255 0.274 266,874 0.2663 2.33%
2000-12-22 0 0.430 0.430 0.445 0.430 0.430 162,000 69,660 0.4300 0.267 0.267 0.277 0.267 0.267 260,443 0.2675 3.61%
2000-12-21 0 0.415 0.415 0.420 0.415 0.415 2,000 830 0.4150 0.258 0.258 0.261 0.258 0.258 3,215 0.2581 0.00%
2000-12-20 0 0.415 0.415 0.430 0.410 0.410 100,000 41,000 0.4100 0.258 0.258 0.267 0.255 0.255 160,767 0.2550 1.22%
2000-12-19 0 0.410 0.410 0.430 0.410 0.410 90,000 36,900 0.4100 0.255 0.255 0.267 0.255 0.255 144,691 0.2550 0.00%
2000-12-18 0 0.410 0.410 0.430 0.410 0.410 50,000 20,500 0.4100 0.255 0.255 0.267 0.255 0.255 80,384 0.2550 0.00%
2000-12-15 0 0.410 0.410 0.430 0.410 0.410 80,000 32,800 0.4100 0.255 0.255 0.267 0.255 0.255 128,614 0.2550 0.00%
2000-12-14 0 0.410 0.410 0.430 0.410 0.410 84,000 34,440 0.4100 0.255 0.255 0.267 0.255 0.255 135,045 0.2550 0.00%
2000-12-13 0 0.410 0.410 0.435 0.410 0.410 74,000 30,340 0.4100 0.255 0.255 0.271 0.255 0.255 118,968 0.2550 0.00%
2000-12-12 0 0.410 0.410 0.430 0.410 0.410 6,000 2,460 0.4100 0.255 0.255 0.267 0.255 0.255 9,646 0.2550 0.00%
2000-12-11 0 0.410 0.410 0.420 0.410 0.410 114,000 46,740 0.4100 0.255 0.255 0.261 0.255 0.255 183,275 0.2550 0.00%
2000-12-08 0 0.410 0.410 0.430 0.410 0.410 100,000 41,000 0.4100 0.255 0.255 0.267 0.255 0.255 160,767 0.2550 0.00%
2000-12-07 0 0.410 0.410 0.430 0.410 0.410 110,000 45,100 0.4100 0.255 0.255 0.267 0.255 0.255 176,844 0.2550 0.00%
2000-12-06 0 0.410 0.410 0.440 0.410 0.410 20,000 8,200 0.4100 0.255 0.255 0.274 0.255 0.255 32,153 0.2550 0.00%
2000-12-05 0 0.410 0.410 0.430 0.410 0.420 300,000 123,300 0.4110 0.255 0.255 0.267 0.255 0.261 482,302 0.2556 0.00%
2000-12-04 0 0.410 0.400 0.430 0.410 0.410 100,000 41,000 0.4100 0.255 0.249 0.267 0.255 0.255 160,767 0.2550 -2.38%
2000-12-01 0 0.420 0.415 0.425 - - 0 0 - 0.261 0.258 0.264 - - 0 - 0.00%
2000-11-30 0 0.420 0.400 0.420 - - 0 0 - 0.261 0.249 0.261 - - 0 - -2.33%
2000-11-29 0 0.430 0.410 0.430 0.400 0.430 339,000 137,390 0.4053 0.267 0.255 0.267 0.249 0.267 545,001 0.2521 0.00%
2000-11-28 0 0.430 0.410 0.430 0.430 0.430 160,000 68,800 0.4300 0.267 0.255 0.267 0.267 0.267 257,228 0.2675 0.00%
2000-11-27 0 0.430 0.430 0.435 0.410 0.430 204,000 84,240 0.4129 0.267 0.267 0.271 0.255 0.267 327,965 0.2569 4.88%
2000-11-24 0 0.410 0.410 0.420 0.410 0.410 488,000 200,080 0.4100 0.255 0.255 0.261 0.255 0.255 784,545 0.2550 0.00%
2000-11-23 0 0.410 0.410 0.420 0.400 0.410 124,000 50,040 0.4035 0.255 0.255 0.261 0.249 0.255 199,352 0.2510 2.50%
2000-11-22 0 0.400 0.390 0.400 0.385 0.400 248,000 96,780 0.3902 0.249 0.243 0.249 0.239 0.249 398,703 0.2427 2.56%
2000-11-21 0 0.390 0.375 0.390 0.370 0.390 8,000 3,040 0.3800 0.243 0.233 0.243 0.230 0.243 12,861 0.2364 2.63%
2000-11-20 0 0.380 0.380 0.390 0.380 0.400 280,000 107,200 0.3829 0.236 0.236 0.243 0.236 0.249 450,149 0.2381 -2.56%
2000-11-17 0 0.390 0.380 0.390 0.380 0.390 502,000 191,760 0.3820 0.243 0.236 0.243 0.236 0.243 807,052 0.2376 0.00%
2000-11-16 0 0.390 0.365 0.390 0.365 0.390 50,000 19,000 0.3800 0.243 0.227 0.243 0.227 0.243 80,384 0.2364 2.63%
2000-11-15 0 0.380 0.375 0.390 0.375 0.380 280,000 106,000 0.3786 0.236 0.233 0.243 0.233 0.236 450,149 0.2355 0.00%
2000-11-14 0 0.380 0.380 0.395 0.370 0.380 120,000 45,150 0.3763 0.236 0.236 0.246 0.230 0.236 192,921 0.2340 2.70%
2000-11-13 0 0.370 0.370 0.380 0.370 0.390 302,000 115,330 0.3819 0.230 0.230 0.236 0.230 0.243 485,518 0.2375 -5.13%
2000-11-10 0 0.390 0.380 - 0.365 0.390 72,000 27,930 0.3879 0.243 0.236 - 0.227 0.243 115,753 0.2413 4.00%
2000-11-09 0 0.375 0.370 0.390 0.365 0.375 276,000 102,100 0.3699 0.233 0.230 0.243 0.227 0.233 443,718 0.2301 0.00%
2000-11-08 0 0.375 0.375 0.390 0.365 0.380 142,000 53,480 0.3766 0.233 0.233 0.243 0.227 0.236 228,290 0.2343 -1.32%
2000-11-07 0 0.380 0.380 0.390 0.375 0.390 292,000 111,470 0.3817 0.236 0.236 0.243 0.233 0.243 469,441 0.2375 -2.56%
2000-11-06 0 0.390 0.375 0.395 0.390 0.390 90,000 35,100 0.3900 0.243 0.233 0.246 0.243 0.243 144,691 0.2426 4.00%
2000-11-03 0 0.375 0.375 0.390 0.365 0.375 210,000 77,850 0.3707 0.233 0.233 0.243 0.227 0.233 337,612 0.2306 -5.06%
2000-11-02 0 0.395 0.395 0.400 0.380 0.405 618,000 241,080 0.3901 0.246 0.246 0.249 0.236 0.252 993,542 0.2426 6.76%
2000-11-01 0 0.370 0.365 0.375 0.350 0.375 976,000 354,720 0.3634 0.230 0.227 0.233 0.218 0.233 1,569,090 0.2261 5.71%
2000-10-31 0 0.350 0.345 0.360 0.350 0.380 1,972,000 711,210 0.3607 0.218 0.215 0.224 0.218 0.236 3,170,333 0.2243 1.45%
2000-10-30 0 0.345 0.340 0.350 0.345 0.360 1,074,000 376,070 0.3502 0.215 0.211 0.218 0.215 0.224 1,726,642 0.2178 -2.82%
2000-10-27 0 0.355 0.340 0.360 0.350 0.360 550,000 193,750 0.3523 0.221 0.211 0.224 0.218 0.224 884,221 0.2191 0.00%
2000-10-26 0 0.355 0.340 0.355 0.350 0.355 328,000 115,500 0.3521 0.221 0.211 0.221 0.218 0.221 527,317 0.2190 1.43%
2000-10-25 0 0.350 0.335 0.350 0.350 0.350 20,000 7,000 0.3500 0.218 0.208 0.218 0.218 0.218 32,153 0.2177 -2.78%
2000-10-24 0 0.360 0.345 0.360 0.360 0.360 328,000 118,080 0.3600 0.224 0.215 0.224 0.224 0.224 527,317 0.2239 -1.37%
2000-10-23 0 0.365 0.350 0.365 0.350 0.370 972,000 349,390 0.3595 0.227 0.218 0.227 0.218 0.230 1,562,659 0.2236 1.39%
2000-10-20 0 0.360 0.350 0.360 0.320 0.360 805,000 277,530 0.3448 0.224 0.218 0.224 0.199 0.224 1,294,177 0.2144 9.09%
2000-10-19 0 0.330 0.330 0.370 0.320 0.360 322,000 110,040 0.3417 0.205 0.205 0.230 0.199 0.224 517,671 0.2126 -15.38%
2000-10-18 0 0.390 0.390 0.395 0.360 0.360 30,000 10,800 0.3600 0.243 0.243 0.246 0.224 0.224 48,230 0.2239 -1.27%
2000-10-17 0 0.395 0.360 - 0.395 0.395 50,000 19,750 0.3950 0.246 0.224 - 0.246 0.246 80,384 0.2457 1.28%
2000-10-16 0 0.390 0.375 0.395 0.375 0.400 50,000 19,100 0.3820 0.243 0.233 0.246 0.233 0.249 80,384 0.2376 1.30%
2000-10-13 0 0.385 0.385 0.400 0.380 0.400 280,000 108,000 0.3857 0.239 0.239 0.249 0.236 0.249 450,149 0.2399 -8.33%
2000-10-12 0 0.420 0.400 0.430 0.410 0.420 540,000 225,000 0.4167 0.261 0.249 0.267 0.255 0.261 868,144 0.2592 -3.45%
2000-10-11 0 0.435 0.435 0.440 - - 0 0 - 0.271 0.271 0.274 - - 0 - 3.57%
2000-10-10 0 0.420 0.420 0.455 0.420 0.435 90,000 39,000 0.4333 0.261 0.261 0.283 0.261 0.271 144,691 0.2695 -7.69%
2000-10-09 0 0.455 0.455 0.460 0.440 0.450 140,000 62,200 0.4443 0.283 0.283 0.286 0.274 0.280 225,074 0.2764 -1.09%
2000-10-05 0 0.460 0.450 0.470 - - 0 0 - 0.286 0.280 0.292 - - 0 - 0.00%
2000-10-04 0 0.460 0.460 0.480 0.460 0.480 140,000 65,800 0.4700 0.286 0.286 0.299 0.286 0.299 225,074 0.2923 0.00%
2000-10-03 0 0.460 0.455 0.480 - - 0 0 - 0.286 0.283 0.299 - - 0 - 0.00%
2000-09-29 0 0.460 0.450 0.480 0.455 0.470 180,000 83,150 0.4619 0.286 0.280 0.299 0.283 0.292 289,381 0.2873 -4.17%
2000-09-28 0 0.480 0.460 0.480 0.450 0.480 180,000 83,200 0.4622 0.299 0.286 0.299 0.280 0.299 289,381 0.2875 1.05%
2000-09-27 0 0.475 0.475 0.480 0.475 0.475 170,000 80,750 0.4750 0.295 0.295 0.299 0.295 0.295 273,305 0.2955 3.26%
2000-09-26 0 0.460 0.460 0.470 0.460 0.470 130,000 60,310 0.4639 0.286 0.286 0.292 0.286 0.292 208,998 0.2886 -4.17%
2000-09-25 0 0.480 - 0.500 - - 0 0 - 0.299 - 0.311 - - 0 - 0.00%
2000-09-22 0 0.480 - 0.480 0.480 0.480 40,000 19,200 0.4800 0.299 - 0.299 0.299 0.299 64,307 0.2986 0.00%
2000-09-21 0 0.480 0.480 0.500 0.480 0.500 252,000 123,600 0.4905 0.299 0.299 0.311 0.299 0.311 405,134 0.3051 -4.00%
2000-09-20 0 0.500 0.485 0.500 0.500 0.500 100,000 50,000 0.5000 0.311 0.302 0.311 0.311 0.311 160,767 0.3110 0.00%
2000-09-19 0 0.500 0.480 0.510 0.480 0.500 746,000 368,080 0.4934 0.311 0.299 0.317 0.299 0.311 1,199,325 0.3069 0.00%
2000-09-18 0 0.500 0.500 0.510 0.490 0.500 1,156,000 575,950 0.4982 0.311 0.311 0.317 0.305 0.311 1,858,471 0.3099 -1.96%
2000-09-15 0 0.510 0.500 0.510 0.470 0.510 286,000 141,720 0.4955 0.317 0.311 0.317 0.292 0.317 459,795 0.3082 6.25%
2000-09-14 0 0.480 0.480 0.500 0.480 0.500 308,000 152,340 0.4946 0.299 0.299 0.311 0.299 0.311 495,164 0.3077 0.00%
2000-09-12 0 0.480 0.480 0.490 0.480 0.500 322,000 159,160 0.4943 0.299 0.299 0.305 0.299 0.311 517,671 0.3075 -4.00%
2000-09-11 0 0.500 0.490 0.510 0.490 0.500 214,000 105,860 0.4947 0.311 0.305 0.317 0.305 0.311 344,042 0.3077 -3.85%
2000-09-08 0 0.520 0.510 0.520 0.510 0.520 300,000 155,500 0.5183 0.323 0.317 0.323 0.317 0.323 482,302 0.3224 0.00%
2000-09-07 0 0.520 0.510 0.530 0.520 0.530 708,000 371,240 0.5244 0.323 0.317 0.330 0.323 0.330 1,138,233 0.3262 0.00%
2000-09-06 0 0.520 0.520 0.530 0.520 0.520 200,000 104,000 0.5200 0.323 0.323 0.330 0.323 0.323 321,535 0.3234 -1.89%
2000-09-05 0 0.530 0.520 0.550 0.530 0.540 206,000 109,740 0.5327 0.330 0.323 0.342 0.330 0.336 331,181 0.3314 -1.85%
2000-09-04 0 0.540 0.530 0.540 0.520 0.540 290,000 154,100 0.5314 0.336 0.330 0.336 0.323 0.336 466,225 0.3305 0.00%
2000-09-01 0 0.540 0.500 0.550 0.500 0.540 110,000 57,000 0.5182 0.336 0.311 0.342 0.311 0.336 176,844 0.3223 1.89%
2000-08-31 0 0.530 0.510 0.550 0.530 0.530 10,000 5,300 0.5300 0.330 0.317 0.342 0.330 0.330 16,077 0.3297 0.00%
2000-08-30 0 0.530 0.530 0.540 0.510 0.530 656,000 340,620 0.5192 0.330 0.330 0.336 0.317 0.330 1,054,634 0.3230 0.00%
2000-08-29 0 0.530 0.510 0.540 0.530 0.530 2,000,000 1,060,000 0.5300 0.330 0.317 0.336 0.330 0.330 3,215,348 0.3297 0.00%
2000-08-28 0 0.530 0.530 0.550 0.480 0.550 440,000 229,750 0.5222 0.330 0.330 0.342 0.299 0.342 707,377 0.3248 -3.64%
2000-08-25 0 0.550 0.550 0.560 0.520 0.600 146,000 77,000 0.5274 0.342 0.342 0.348 0.323 0.373 234,720 0.3280 -1.79%
2000-08-24 0 0.560 0.520 0.560 0.550 0.560 140,000 78,100 0.5579 0.348 0.323 0.348 0.342 0.348 225,074 0.3470 1.82%
2000-08-23 0 0.550 0.550 0.580 0.540 0.550 1,040,000 571,200 0.5492 0.342 0.342 0.361 0.336 0.342 1,671,981 0.3416 -3.51%
2000-08-22 0 0.570 0.570 0.580 0.560 0.570 1,034,000 586,380 0.5671 0.355 0.355 0.361 0.348 0.355 1,662,335 0.3527 0.00%
2000-08-21 0 0.570 0.570 0.580 0.550 0.580 3,098,000 1,752,220 0.5656 0.355 0.355 0.361 0.342 0.361 4,980,574 0.3518 -3.39%
2000-08-18 0 0.590 0.590 0.610 0.570 0.610 372,000 218,820 0.5882 0.367 0.367 0.379 0.355 0.379 598,055 0.3659 -3.28%
2000-08-17 0 0.610 0.600 0.620 0.590 0.620 640,000 384,000 0.6000 0.379 0.373 0.386 0.367 0.386 1,028,911 0.3732 -3.17%
2000-08-16 0 0.630 0.630 0.640 0.630 0.640 1,078,000 682,140 0.6328 0.392 0.392 0.398 0.392 0.398 1,733,072 0.3936 0.00%
2000-08-15 0 0.630 0.620 0.630 0.600 0.640 208,000 129,020 0.6203 0.392 0.386 0.392 0.373 0.398 334,396 0.3858 0.00%
2000-08-14 0 0.630 0.620 0.630 0.620 0.650 2,730,000 1,750,760 0.6413 0.392 0.386 0.392 0.386 0.404 4,388,950 0.3989 0.00%
2000-08-11 0 0.630 0.620 0.640 0.600 0.660 1,454,000 905,940 0.6231 0.392 0.386 0.398 0.373 0.411 2,337,558 0.3876 -3.08%
2000-08-10 0 0.650 0.640 0.650 0.610 0.660 1,690,000 1,084,180 0.6415 0.404 0.398 0.404 0.379 0.411 2,716,969 0.3990 3.17%
2000-08-09 0 0.630 0.630 0.640 0.610 0.650 2,128,000 1,341,040 0.6302 0.392 0.392 0.398 0.379 0.404 3,421,130 0.3920 -1.56%
2000-08-08 0 0.640 0.640 0.650 0.630 0.650 4,260,000 2,715,780 0.6375 0.398 0.398 0.404 0.392 0.404 6,848,691 0.3965 -1.54%
2000-08-07 0 0.650 0.640 0.650 0.570 0.670 7,884,000 4,949,820 0.6278 0.404 0.398 0.404 0.355 0.417 12,674,901 0.3905 12.07%
2000-08-04 0 0.580 0.570 0.580 0.560 0.600 3,954,000 2,303,980 0.5827 0.361 0.355 0.361 0.348 0.373 6,356,743 0.3624 0.00%
2000-08-03 0 0.580 0.570 0.590 0.520 0.580 2,208,000 1,228,600 0.5564 0.361 0.355 0.367 0.323 0.361 3,549,744 0.3461 9.43%
2000-08-02 0 0.530 0.530 0.540 0.510 0.560 2,760,200 1,479,298 0.5359 0.330 0.330 0.336 0.317 0.348 4,437,502 0.3334 6.00%
2000-08-01 0 0.500 0.500 0.510 0.480 0.500 366,000 181,200 0.4951 0.311 0.311 0.317 0.299 0.311 588,409 0.3079 6.38%
2000-07-31 0 0.470 0.470 0.480 0.440 0.470 402,000 181,980 0.4527 0.292 0.292 0.299 0.274 0.292 646,285 0.2816 0.00%
2000-07-28 0 0.470 0.450 0.480 0.470 0.480 170,000 81,000 0.4765 0.292 0.280 0.299 0.292 0.299 273,305 0.2964 -3.09%
2000-07-27 0 0.485 0.490 0.495 0.480 0.520 820,000 407,300 0.4967 0.302 0.305 0.308 0.299 0.323 1,318,293 0.3090 -4.90%
2000-07-26 0 0.510 0.510 0.520 0.445 0.530 4,732,000 2,409,630 0.5092 0.317 0.317 0.323 0.277 0.330 7,607,513 0.3167 10.87%
2000-07-25 0 0.460 0.460 0.470 0.460 0.485 624,000 293,900 0.4710 0.286 0.286 0.292 0.286 0.302 1,003,189 0.2930 -3.16%
2000-07-24 0 0.475 0.475 0.485 0.470 0.500 1,548,000 746,340 0.4821 0.295 0.295 0.302 0.292 0.311 2,488,679 0.2999 5.56%
2000-07-21 0 0.450 0.450 0.460 0.440 0.490 3,318,000 1,512,780 0.4559 0.280 0.280 0.286 0.274 0.305 5,334,262 0.2836 5.88%
2000-07-20 0 0.425 0.420 0.435 0.425 0.450 1,428,000 621,520 0.4352 0.264 0.261 0.271 0.264 0.280 2,295,758 0.2707 2.41%
2000-07-19 0 0.415 0.415 0.420 0.415 0.420 290,000 120,950 0.4171 0.258 0.258 0.261 0.258 0.261 466,225 0.2594 -1.19%
2000-07-18 0 0.420 0.420 0.425 0.420 0.420 50,000 21,000 0.4200 0.261 0.261 0.264 0.261 0.261 80,384 0.2612 0.00%
2000-07-17 0 0.420 0.420 0.430 0.420 0.420 30,000 12,600 0.4200 0.261 0.261 0.267 0.261 0.261 48,230 0.2612 -1.18%
2000-07-14 0 0.425 0.425 0.430 0.420 0.425 246,000 104,400 0.4244 0.264 0.264 0.267 0.261 0.264 395,488 0.2640 1.19%
2000-07-13 0 0.420 0.420 0.430 0.415 0.425 388,000 162,410 0.4186 0.261 0.261 0.267 0.258 0.264 623,777 0.2604 1.20%
2000-07-12 0 0.415 0.415 0.440 0.415 0.425 252,000 106,580 0.4229 0.258 0.258 0.274 0.258 0.264 405,134 0.2631 1.22%
2000-07-11 0 0.410 0.410 0.420 0.400 0.425 54,000 22,110 0.4094 0.255 0.255 0.261 0.249 0.264 86,814 0.2547 -1.20%
2000-07-10 0 0.415 - 0.425 - - 0 0 - 0.258 - 0.264 - - 0 - 0.00%
2000-07-07 0 0.415 0.415 0.420 0.380 0.400 640,000 245,820 0.3841 0.258 0.258 0.261 0.236 0.249 1,028,911 0.2389 3.75%
2000-07-06 0 0.400 0.395 0.430 0.390 0.400 650,000 255,000 0.3923 0.249 0.246 0.267 0.243 0.249 1,044,988 0.2440 0.00%
2000-07-05 0 0.400 0.400 0.425 0.400 0.400 80,000 32,000 0.4000 0.249 0.249 0.264 0.249 0.249 128,614 0.2488 -2.44%
2000-07-04 0 0.410 0.410 0.420 0.400 0.420 232,000 94,240 0.4062 0.255 0.255 0.261 0.249 0.261 372,980 0.2527 0.00%
2000-07-03 0 0.410 0.400 0.410 0.410 0.410 180,000 73,800 0.4100 0.255 0.249 0.255 0.255 0.255 289,381 0.2550 -2.38%
2000-06-30 0 0.420 0.400 0.420 0.420 0.420 20,000 8,400 0.4200 0.261 0.249 0.261 0.261 0.261 32,153 0.2612 2.44%
2000-06-29 0 0.410 0.400 0.420 0.405 0.420 250,000 103,550 0.4142 0.255 0.249 0.261 0.252 0.261 401,918 0.2576 2.50%
2000-06-28 0 0.400 0.400 0.420 0.400 0.420 1,300,000 523,400 0.4026 0.249 0.249 0.261 0.249 0.261 2,089,976 0.2504 -4.76%
2000-06-27 0 0.420 0.415 0.425 0.415 0.430 340,000 143,600 0.4224 0.261 0.258 0.264 0.258 0.267 546,609 0.2627 -2.33%
2000-06-26 0 0.430 0.430 0.440 0.395 0.395 50,000 19,750 0.3950 0.267 0.267 0.274 0.246 0.246 80,384 0.2457 6.17%
2000-06-23 0 0.405 0.405 0.430 0.405 0.410 100,000 40,700 0.4070 0.252 0.252 0.267 0.252 0.255 160,767 0.2532 -5.81%
2000-06-22 0 0.430 0.430 0.435 0.410 0.410 100,000 41,000 0.4100 0.267 0.267 0.271 0.255 0.255 160,767 0.2550 2.38%
2000-06-21 0 0.420 0.420 0.430 0.415 0.420 150,000 62,920 0.4195 0.261 0.261 0.267 0.258 0.261 241,151 0.2609 -2.33%
2000-06-20 0 0.430 0.430 0.440 0.420 0.440 168,000 72,840 0.4336 0.267 0.267 0.274 0.261 0.274 270,089 0.2697 1.18%
2000-06-19 0 0.425 0.425 0.440 0.425 0.460 1,084,000 474,530 0.4378 0.264 0.264 0.274 0.264 0.286 1,742,719 0.2723 -3.41%
2000-06-16 0 0.440 0.435 0.445 0.435 0.445 520,000 229,200 0.4408 0.274 0.271 0.277 0.271 0.277 835,990 0.2742 2.33%
2000-06-15 0 0.430 0.420 0.430 0.420 0.440 1,036,000 445,280 0.4298 0.267 0.261 0.267 0.261 0.274 1,665,550 0.2673 0.00%
2000-06-14 0 0.430 - 0.430 - - 0 0 - 0.267 - 0.267 - - 0 - -2.27%
2000-06-13 0 0.440 0.405 0.440 0.440 0.440 120,000 52,400 0.4367 0.274 0.252 0.274 0.274 0.274 192,921 0.2716 0.00%
2000-06-12 0 0.440 0.430 0.440 0.400 0.440 170,000 71,500 0.4206 0.274 0.267 0.274 0.249 0.274 273,305 0.2616 2.33%
2000-06-09 0 0.430 - 0.430 - - 0 0 - 0.267 - 0.267 - - 0 - -2.27%
2000-06-08 0 0.440 - 0.440 - - 0 0 - 0.274 - 0.274 - - 0 - 0.00%
2000-06-07 0 0.440 - 0.440 - - 0 0 - 0.274 - 0.274 - - 0 - 0.00%
2000-06-05 0 0.440 0.405 0.440 0.430 0.440 230,000 99,200 0.4313 0.274 0.252 0.274 0.267 0.274 369,765 0.2683 1.15%
2000-06-02 0 0.435 0.435 0.440 0.410 0.440 382,000 157,700 0.4128 0.271 0.271 0.274 0.255 0.274 614,131 0.2568 3.57%
2000-06-01 0 0.420 0.420 0.440 0.420 0.420 30,000 12,600 0.4200 0.261 0.261 0.274 0.261 0.261 48,230 0.2612 -10.64%
2000-05-31 0 0.470 0.425 0.470 0.380 0.500 962,000 413,270 0.4296 0.292 0.264 0.292 0.236 0.311 1,546,582 0.2672 16.05%
2000-05-30 0 0.405 - 0.405 - - 0 0 - 0.252 - 0.252 - - 0 - -1.22%
2000-05-29 0 0.410 - 0.410 0.410 0.410 50,000 20,500 0.4100 0.255 - 0.255 0.255 0.255 80,384 0.2550 2.50%
2000-05-26 0 0.400 0.400 - 0.370 0.395 284,000 111,180 0.3915 0.249 0.249 - 0.230 0.246 456,579 0.2435 0.00%
2000-05-25 0 0.400 0.400 0.430 0.400 0.420 510,000 205,500 0.4029 0.249 0.249 0.267 0.249 0.261 819,914 0.2506 -9.09%
2000-05-24 0 0.440 - 0.440 - - 0 0 - 0.274 - 0.274 - - 0 - -2.22%
2000-05-23 0 0.450 - 0.450 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2000-05-22 0 0.450 - 0.480 0.450 0.450 16,000 7,200 0.4500 0.280 - 0.299 0.280 0.280 25,723 0.2799 0.00%
2000-05-19 0 0.450 - 0.455 - - 0 0 - 0.280 - 0.283 - - 0 - 0.00%
2000-05-18 0 0.450 - 0.450 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2000-05-17 0 0.450 0.420 0.460 0.445 0.450 348,000 156,100 0.4486 0.280 0.261 0.286 0.277 0.280 559,471 0.2790 0.00%
2000-05-16 0 0.450 0.450 0.470 0.450 0.480 630,000 287,750 0.4567 0.280 0.280 0.292 0.280 0.299 1,012,835 0.2841 1.12%
2000-05-15 0 0.445 0.445 0.450 0.420 0.470 791,000 351,470 0.4443 0.277 0.277 0.280 0.261 0.292 1,271,670 0.2764 3.49%
2000-05-12 0 0.430 - 0.430 - - 0 0 - 0.267 - 0.267 - - 0 - -2.27%
2000-05-10 0 0.440 - 0.440 - - 0 0 - 0.274 - 0.274 - - 0 - 0.00%
2000-05-09 0 0.440 - 0.440 0.460 0.520 1,104,000 550,000 0.4982 0.274 - 0.274 0.286 0.323 1,774,872 0.3099 0.00%
2000-05-08 0 0.440 0.415 0.440 0.415 0.440 264,000 110,660 0.4192 0.274 0.258 0.274 0.258 0.274 424,426 0.2607 2.33%
2000-05-05 0 0.430 0.410 0.430 0.425 0.430 40,000 17,050 0.4263 0.267 0.255 0.267 0.264 0.267 64,307 0.2651 1.18%
2000-05-04 0 0.425 0.420 0.425 0.420 0.430 204,000 85,710 0.4201 0.264 0.261 0.264 0.261 0.267 327,965 0.2613 1.19%
2000-05-03 0 0.420 0.420 0.430 0.420 0.430 808,000 339,860 0.4206 0.261 0.261 0.267 0.261 0.267 1,299,001 0.2616 -2.33%
2000-05-02 0 0.430 0.415 0.430 0.400 0.430 1,008,000 419,330 0.4160 0.267 0.258 0.267 0.249 0.267 1,620,535 0.2588 7.50%
2000-04-28 0 0.400 0.400 0.420 0.400 0.415 766,000 308,500 0.4027 0.249 0.249 0.261 0.249 0.258 1,231,478 0.2505 -6.98%
2000-04-27 0 0.430 0.425 0.440 0.400 0.460 3,192,000 1,333,700 0.4178 0.267 0.264 0.274 0.249 0.286 5,131,695 0.2599 -15.69%
2000-04-26 0 0.510 - 0.540 0.500 0.560 1,528,000 817,240 0.5348 0.317 - 0.336 0.311 0.348 2,456,526 0.3327 -3.77%
2000-04-25 0 0.530 0.520 0.550 0.530 0.560 910,000 501,420 0.5510 0.330 0.323 0.342 0.330 0.348 1,462,983 0.3427 -1.85%
2000-04-20 0 0.540 0.530 0.540 0.540 0.560 724,000 397,820 0.5495 0.336 0.330 0.336 0.336 0.348 1,163,956 0.3418 3.85%
2000-04-19 0 0.520 0.520 0.560 0.520 0.610 2,268,000 1,324,300 0.5839 0.323 0.323 0.348 0.323 0.379 3,646,204 0.3632 -11.86%
2000-04-18 0 0.590 0.580 0.590 0.520 0.590 3,620,000 2,036,760 0.5626 0.367 0.361 0.367 0.323 0.367 5,819,780 0.3500 13.46%
2000-04-17 0 0.520 0.490 0.520 0.500 0.520 668,000 340,880 0.5103 0.323 0.305 0.323 0.311 0.323 1,073,926 0.3174 -3.70%
2000-04-14 0 0.540 0.520 0.540 0.490 0.540 584,000 303,680 0.5200 0.336 0.323 0.336 0.305 0.336 938,882 0.3234 10.20%
2000-04-13 0 0.490 0.500 0.510 0.490 0.495 260,000 128,350 0.4937 0.305 0.311 0.317 0.305 0.308 417,995 0.3071 -2.00%
2000-04-12 0 0.500 0.500 0.510 0.490 0.520 1,038,000 525,950 0.5067 0.311 0.311 0.317 0.305 0.323 1,668,766 0.3152 2.04%
2000-04-11 0 0.490 0.490 0.495 0.490 0.510 372,000 183,440 0.4931 0.305 0.305 0.308 0.305 0.317 598,055 0.3067 -5.77%
2000-04-10 0 0.520 0.510 0.520 0.490 0.520 1,136,000 570,700 0.5024 0.323 0.317 0.323 0.305 0.323 1,826,318 0.3125 6.12%
2000-04-07 0 0.490 0.475 0.490 - - 0 0 - 0.305 0.295 0.305 - - 0 - 0.00%
2000-04-06 0 0.490 0.470 0.490 0.490 0.490 390,000 191,100 0.4900 0.305 0.292 0.305 0.305 0.305 626,993 0.3048 2.08%
2000-04-05 0 0.480 0.460 0.500 0.480 0.500 56,000 26,920 0.4807 0.299 0.286 0.311 0.299 0.311 90,030 0.2990 -7.69%
2000-04-03 0 0.520 0.460 0.520 0.480 0.520 240,000 123,200 0.5133 0.323 0.286 0.323 0.299 0.323 385,842 0.3193 1.96%
2000-03-31 0 0.510 0.460 0.510 0.465 0.520 24,000 12,080 0.5033 0.317 0.286 0.317 0.289 0.323 38,584 0.3131 6.25%
2000-03-30 0 0.480 0.450 0.480 0.460 0.480 66,000 30,760 0.4661 0.299 0.280 0.299 0.286 0.299 106,106 0.2899 2.13%
2000-03-29 0 0.470 0.465 0.500 0.470 0.470 30,000 14,100 0.4700 0.292 0.289 0.311 0.292 0.292 48,230 0.2923 2.17%
2000-03-28 0 0.460 0.460 0.490 0.460 0.460 40,000 18,400 0.4600 0.286 0.286 0.305 0.286 0.286 64,307 0.2861 -6.12%
2000-03-27 0 0.490 0.490 - 0.455 0.460 92,000 42,270 0.4595 0.305 0.305 - 0.283 0.286 147,906 0.2858 4.26%
2000-03-24 0 0.470 0.470 0.480 0.460 0.470 66,000 31,000 0.4697 0.292 0.292 0.299 0.286 0.292 106,106 0.2922 2.17%
2000-03-23 0 0.460 0.460 0.470 0.450 0.480 199,000 91,400 0.4593 0.286 0.286 0.292 0.280 0.299 319,927 0.2857 -2.13%
2000-03-22 0 0.470 0.470 0.480 0.470 0.480 30,000 14,300 0.4767 0.292 0.292 0.299 0.292 0.299 48,230 0.2965 -2.08%
2000-03-21 0 0.480 0.460 0.490 0.440 0.480 126,000 59,000 0.4683 0.299 0.286 0.305 0.274 0.299 202,567 0.2913 4.35%
2000-03-20 0 0.460 0.460 0.490 0.460 0.490 24,000 11,400 0.4750 0.286 0.286 0.305 0.286 0.305 38,584 0.2955 -8.00%
2000-03-17 0 0.500 0.470 - 0.465 0.500 200,000 96,500 0.4825 0.311 0.292 - 0.289 0.311 321,535 0.3001 8.70%
2000-03-16 0 0.460 0.460 0.495 0.460 0.485 130,000 62,460 0.4805 0.286 0.286 0.308 0.286 0.302 208,998 0.2989 -6.12%
2000-03-15 0 0.490 0.480 0.490 0.490 0.490 20,000 9,800 0.4900 0.305 0.299 0.305 0.305 0.305 32,153 0.3048 -2.00%
2000-03-14 0 0.500 0.480 0.500 0.460 0.500 542,000 270,760 0.4996 0.311 0.299 0.311 0.286 0.311 871,359 0.3107 6.38%
2000-03-13 0 0.470 0.470 0.500 0.470 0.480 116,000 55,180 0.4757 0.292 0.292 0.311 0.292 0.299 186,490 0.2959 -2.08%
2000-03-10 0 0.480 0.465 0.480 0.460 0.480 490,000 230,500 0.4704 0.299 0.289 0.299 0.286 0.299 787,760 0.2926 0.00%
2000-03-09 0 0.480 0.465 0.485 0.480 0.500 460,000 224,800 0.4887 0.299 0.289 0.302 0.299 0.311 739,530 0.3040 -1.03%
2000-03-08 0 0.485 0.470 0.500 0.485 0.500 457,199 226,164 0.4947 0.302 0.292 0.311 0.302 0.311 735,027 0.3077 -2.02%
2000-03-07 0 0.495 0.495 - 0.465 0.495 148,000 72,040 0.4868 0.308 0.308 - 0.289 0.308 237,936 0.3028 3.13%
2000-03-06 0 0.480 0.470 0.480 0.480 0.495 384,000 186,260 0.4851 0.299 0.292 0.299 0.299 0.308 617,347 0.3017 -2.04%
2000-03-03 0 0.490 0.485 0.490 0.485 0.490 814,000 397,910 0.4888 0.305 0.302 0.305 0.302 0.305 1,308,647 0.3041 0.00%
2000-03-02 0 0.490 0.475 0.500 0.470 0.490 424,000 202,980 0.4787 0.305 0.295 0.311 0.292 0.305 681,654 0.2978 2.08%
2000-03-01 0 0.480 0.465 0.500 0.480 0.490 580,000 281,400 0.4852 0.299 0.289 0.311 0.299 0.305 932,451 0.3018 -4.00%
2000-02-29 0 0.500 0.480 - 0.480 0.500 416,000 204,900 0.4925 0.311 0.299 - 0.299 0.311 668,792 0.3064 0.00%
2000-02-28 0 0.500 0.480 0.500 0.480 0.500 182,000 89,520 0.4919 0.311 0.299 0.311 0.299 0.311 292,597 0.3060 0.00%
2000-02-25 0 0.500 0.500 0.510 0.490 0.500 200,000 99,000 0.4950 0.311 0.311 0.317 0.305 0.311 321,535 0.3079 2.04%
2000-02-24 0 0.490 0.490 0.500 0.480 0.510 1,472,000 736,940 0.5006 0.305 0.305 0.311 0.299 0.317 2,366,496 0.3114 -2.00%
2000-02-23 0 0.500 0.500 0.510 0.490 0.500 490,000 243,940 0.4978 0.311 0.311 0.317 0.305 0.311 787,760 0.3097 0.00%
2000-02-22 0 0.500 0.500 0.510 0.500 0.510 760,000 382,200 0.5029 0.311 0.311 0.317 0.311 0.317 1,221,832 0.3128 -1.96%
2000-02-21 0 0.510 0.500 0.510 0.500 0.550 1,008,000 514,380 0.5103 0.317 0.311 0.317 0.311 0.342 1,620,535 0.3174 -1.92%
2000-02-18 0 0.520 0.510 0.520 0.500 0.550 1,658,000 873,400 0.5268 0.323 0.317 0.323 0.311 0.342 2,665,523 0.3277 4.00%
2000-02-17 0 0.500 0.490 0.500 0.480 0.530 710,000 359,920 0.5069 0.311 0.305 0.311 0.299 0.330 1,141,448 0.3153 0.00%
2000-02-16 0 0.500 0.490 0.500 0.485 0.510 842,000 419,380 0.4981 0.311 0.305 0.311 0.302 0.317 1,353,661 0.3098 1.01%
2000-02-15 0 0.495 0.495 0.500 0.480 0.500 380,000 184,200 0.4847 0.308 0.308 0.311 0.299 0.311 610,916 0.3015 -1.00%
2000-02-14 0 0.500 0.495 0.500 0.480 0.500 240,000 118,420 0.4934 0.311 0.308 0.311 0.299 0.311 385,842 0.3069 0.00%
2000-02-11 0 0.500 0.490 0.520 0.490 0.520 360,000 181,700 0.5047 0.311 0.305 0.323 0.305 0.323 578,763 0.3139 2.04%
2000-02-10 0 0.490 0.490 0.520 0.490 0.510 66,000 32,460 0.4918 0.305 0.305 0.323 0.305 0.317 106,106 0.3059 -3.92%
2000-02-09 0 0.510 0.500 0.520 0.500 0.520 376,000 193,740 0.5153 0.317 0.311 0.323 0.311 0.323 604,485 0.3205 -3.77%
2000-02-08 0 0.530 0.530 0.540 0.495 0.530 322,000 166,540 0.5172 0.330 0.330 0.336 0.308 0.330 517,671 0.3217 6.00%
2000-02-03 0 0.500 0.500 0.530 0.495 0.520 670,000 340,850 0.5087 0.311 0.311 0.330 0.308 0.323 1,077,142 0.3164 0.00%
2000-02-02 0 0.500 0.490 0.520 0.490 0.530 534,000 275,060 0.5151 0.311 0.305 0.323 0.305 0.330 858,498 0.3204 0.00%
2000-02-01 0 0.500 0.495 0.510 0.490 0.510 640,000 318,300 0.4973 0.311 0.308 0.317 0.305 0.317 1,028,911 0.3094 0.00%
2000-01-31 0 0.500 0.500 0.510 0.500 0.500 100,000 50,000 0.5000 0.311 0.311 0.317 0.311 0.311 160,767 0.3110 0.00%
2000-01-28 0 0.500 0.500 0.510 0.490 0.510 834,000 417,700 0.5008 0.311 0.311 0.317 0.305 0.317 1,340,800 0.3115 0.00%
2000-01-27 0 0.500 0.495 0.510 0.495 0.510 364,000 177,490 0.4876 0.311 0.308 0.317 0.308 0.317 585,193 0.3033 0.00%
2000-01-26 0 0.500 - 0.520 0.500 0.520 1,282,000 652,240 0.5088 0.311 - 0.323 0.311 0.323 2,061,038 0.3165 -3.85%
2000-01-25 0 0.520 0.510 0.520 0.500 0.520 1,290,000 652,100 0.5055 0.323 0.317 0.323 0.311 0.323 2,073,899 0.3144 0.00%
2000-01-24 0 0.520 0.520 0.540 0.510 0.520 82,000 42,440 0.5176 0.323 0.323 0.336 0.317 0.323 131,829 0.3219 -3.70%
2000-01-21 0 0.540 0.530 0.540 0.500 0.540 884,000 452,280 0.5116 0.336 0.330 0.336 0.311 0.336 1,421,184 0.3182 -1.82%
2000-01-20 0 0.550 0.550 0.560 0.500 0.570 532,000 294,400 0.5534 0.342 0.342 0.348 0.311 0.355 855,283 0.3442 -1.79%
2000-01-19 0 0.560 0.550 0.560 0.550 0.560 182,000 101,700 0.5588 0.348 0.342 0.348 0.342 0.348 292,597 0.3476 -1.75%
2000-01-18 0 0.570 0.530 0.570 - - 0 0 - 0.355 0.330 0.355 - - 0 - 0.00%
2000-01-17 0 0.570 0.560 0.570 0.560 0.580 870,000 496,400 0.5706 0.355 0.348 0.355 0.348 0.361 1,398,676 0.3549 1.79%
2000-01-14 0 0.560 0.560 0.570 0.510 0.520 52,000 26,820 0.5158 0.348 0.348 0.355 0.317 0.323 83,599 0.3208 0.00%
2000-01-13 0 0.560 0.490 0.570 0.500 0.560 342,000 174,920 0.5115 0.348 0.305 0.355 0.311 0.348 549,824 0.3181 7.69%
2000-01-12 0 0.520 0.520 0.550 0.510 0.510 10,000 5,100 0.5100 0.323 0.323 0.342 0.317 0.317 16,077 0.3172 -5.45%
2000-01-11 0 0.550 0.550 0.570 0.530 0.570 330,000 180,700 0.5476 0.342 0.342 0.355 0.330 0.355 530,532 0.3406 1.85%
2000-01-10 0 0.540 0.530 0.540 0.540 0.560 274,000 149,660 0.5462 0.336 0.330 0.336 0.336 0.348 440,503 0.3397 3.85%
2000-01-07 0 0.520 0.520 0.540 0.500 0.540 530,000 277,400 0.5234 0.323 0.323 0.336 0.311 0.336 852,067 0.3256 4.00%
2000-01-06 0 0.500 0.500 0.540 0.500 0.510 310,000 157,260 0.5073 0.311 0.311 0.336 0.311 0.317 498,379 0.3155 -5.66%
2000-01-05 0 0.530 0.530 0.540 0.510 0.520 226,000 116,380 0.5150 0.330 0.330 0.336 0.317 0.323 363,334 0.3203 0.00%
2000-01-04 0 0.530 0.530 0.560 0.500 0.560 218,000 117,760 0.5402 0.330 0.330 0.348 0.311 0.348 350,473 0.3360 3.92%
2000-01-03 0 0.510 0.510 0.520 0.500 0.530 210,000 108,200 0.5152 0.317 0.317 0.323 0.311 0.330 337,612 0.3205 0.00%
1999-12-30 0 0.510 0.510 0.530 0.510 0.520 128,000 66,280 0.5178 0.317 0.317 0.330 0.317 0.323 205,782 0.3221 -5.56%
1999-12-29 0 0.540 0.540 0.560 0.510 0.520 150,000 77,000 0.5133 0.336 0.336 0.348 0.317 0.323 241,151 0.3193 0.00%
1999-12-28 0 0.540 0.510 0.540 0.500 0.540 212,000 109,720 0.5175 0.336 0.317 0.336 0.311 0.336 340,827 0.3219 5.88%
1999-12-24 0 0.510 0.500 0.560 0.500 0.530 344,000 175,800 0.5110 0.317 0.311 0.348 0.311 0.330 553,040 0.3179 -10.53%
1999-12-23 0 0.570 0.510 0.570 0.510 0.570 102,000 52,140 0.5112 0.355 0.317 0.355 0.317 0.355 163,983 0.3180 0.00%
1999-12-22 0 0.570 0.510 0.570 0.500 0.570 430,000 218,180 0.5074 0.355 0.317 0.355 0.311 0.355 691,300 0.3156 5.56%
1999-12-21 0 0.540 0.540 0.560 0.530 0.550 150,000 81,400 0.5427 0.336 0.336 0.348 0.330 0.342 241,151 0.3375 -5.26%
1999-12-20 0 0.570 0.570 0.580 0.540 0.540 32,000 17,280 0.5400 0.355 0.355 0.361 0.336 0.336 51,446 0.3359 5.56%
1999-12-17 0 0.540 0.540 0.570 0.540 0.540 10,000 5,400 0.5400 0.336 0.336 0.355 0.336 0.336 16,077 0.3359 -1.82%
1999-12-16 0 0.550 0.550 0.560 0.550 0.560 170,000 95,000 0.5588 0.342 0.342 0.348 0.342 0.348 273,305 0.3476 1.85%
1999-12-15 0 0.540 0.540 0.560 0.540 0.540 126,000 68,040 0.5400 0.336 0.336 0.348 0.336 0.336 202,567 0.3359 -6.90%
1999-12-14 0 0.580 0.540 0.580 0.530 0.600 100,000 56,800 0.5680 0.361 0.336 0.361 0.330 0.373 160,767 0.3533 11.54%
1999-12-13 0 0.520 0.520 0.600 0.520 0.570 480,000 266,800 0.5558 0.323 0.323 0.373 0.323 0.355 771,683 0.3457 -5.45%
1999-12-10 0 0.550 0.550 0.580 0.550 0.560 250,000 138,500 0.5540 0.342 0.342 0.361 0.342 0.348 401,918 0.3446 0.00%
1999-12-09 0 0.550 0.550 0.580 0.550 0.560 354,000 197,740 0.5586 0.342 0.342 0.361 0.342 0.348 569,117 0.3475 -1.79%
1999-12-08 0 0.560 0.560 0.580 0.520 0.570 248,000 138,760 0.5595 0.348 0.348 0.361 0.323 0.355 398,703 0.3480 -1.75%
1999-12-07 0 0.570 0.570 0.590 0.560 0.580 469,000 267,990 0.5714 0.355 0.355 0.367 0.348 0.361 753,999 0.3554 -1.72%
1999-12-06 0 0.580 0.540 0.580 0.580 0.600 230,000 136,000 0.5913 0.361 0.336 0.361 0.361 0.373 369,765 0.3678 -3.33%
1999-12-03 0 0.600 0.560 0.600 0.540 0.600 176,000 100,960 0.5736 0.373 0.348 0.373 0.336 0.373 282,951 0.3568 5.26%
1999-12-02 0 0.570 0.560 0.580 0.580 0.580 30,000 17,400 0.5800 0.355 0.348 0.361 0.361 0.361 48,230 0.3608 0.00%
1999-12-01 0 0.570 0.560 0.580 0.570 0.580 152,000 87,040 0.5726 0.355 0.348 0.361 0.355 0.361 244,366 0.3562 -5.00%
1999-11-30 0 0.600 0.550 0.600 0.520 0.600 1,338,000 749,320 0.5600 0.373 0.342 0.373 0.323 0.373 2,151,068 0.3483 3.45%
1999-11-29 0 0.580 0.570 0.590 0.570 0.620 240,000 141,400 0.5892 0.361 0.355 0.367 0.355 0.386 385,842 0.3665 0.00%
1999-11-26 0 0.580 0.580 0.590 0.570 0.570 206,000 117,420 0.5700 0.361 0.361 0.367 0.355 0.355 331,181 0.3545 0.00%
1999-11-25 0 0.580 0.580 0.600 0.570 0.580 322,000 186,640 0.5796 0.361 0.361 0.373 0.355 0.361 517,671 0.3605 -3.33%
1999-11-24 0 0.600 0.590 0.600 0.590 0.600 184,000 109,260 0.5938 0.373 0.367 0.373 0.367 0.373 295,812 0.3694 0.00%
1999-11-23 0 0.600 0.590 0.600 0.570 0.600 260,000 153,720 0.5912 0.373 0.367 0.373 0.355 0.373 417,995 0.3678 1.69%
1999-11-22 0 0.590 0.590 0.600 0.590 0.600 996,000 594,300 0.5967 0.367 0.367 0.373 0.367 0.373 1,601,243 0.3711 -4.84%
1999-11-19 0 0.620 0.610 0.620 0.620 0.630 176,000 109,620 0.6228 0.386 0.379 0.386 0.386 0.392 282,951 0.3874 -3.12%
1999-11-18 0 0.640 0.640 0.650 0.620 0.620 188,000 116,560 0.6200 0.398 0.398 0.404 0.386 0.386 302,243 0.3857 3.23%
1999-11-17 0 0.620 0.620 0.660 0.620 0.660 346,000 222,380 0.6427 0.386 0.386 0.411 0.386 0.411 556,255 0.3998 -8.82%
1999-11-16 0 0.680 0.650 0.680 0.680 0.740 1,080,000 766,220 0.7095 0.423 0.404 0.423 0.423 0.460 1,736,288 0.4413 -4.23%
1999-11-15 0 0.710 0.700 0.710 0.660 0.740 1,254,000 878,240 0.7004 0.442 0.435 0.442 0.411 0.460 2,016,023 0.4356 10.94%
1999-11-12 0 0.640 0.620 0.640 0.610 0.640 170,000 105,700 0.6218 0.398 0.386 0.398 0.379 0.398 273,305 0.3867 -1.54%
1999-11-11 0 0.650 0.650 0.660 0.650 0.670 258,000 167,980 0.6511 0.404 0.404 0.411 0.404 0.417 414,780 0.4050 -2.99%
1999-11-10 0 0.670 0.660 0.680 0.650 0.670 358,000 235,700 0.6584 0.417 0.411 0.423 0.404 0.417 575,547 0.4095 11.67%
1999-11-09 0 0.600 0.600 0.620 - - 20,000 11,600 0.5800 0.373 0.373 0.386 - - 32,153 0.3608 1.69%
1999-11-08 0 0.590 0.590 0.600 0.590 0.610 310,000 187,900 0.6061 0.367 0.367 0.373 0.367 0.379 498,379 0.3770 -3.28%
1999-11-05 0 0.610 0.600 0.620 0.610 0.620 182,000 111,340 0.6118 0.379 0.373 0.386 0.379 0.386 292,597 0.3805 -1.61%
1999-11-04 0 0.620 0.610 0.650 0.600 0.620 412,000 251,300 0.6100 0.386 0.379 0.404 0.373 0.386 662,362 0.3794 3.33%
1999-11-03 0 0.600 0.600 0.610 0.560 0.560 52,000 29,120 0.5600 0.373 0.373 0.379 0.348 0.348 83,599 0.3483 -1.64%
1999-11-02 0 0.610 0.570 0.610 - - 0 0 - 0.379 0.355 0.379 - - 0 - 0.00%
1999-11-01 0 0.610 0.610 0.620 0.580 0.580 12,000 6,960 0.5800 0.379 0.379 0.386 0.361 0.361 19,292 0.3608 -3.17%
1999-10-29 0 0.630 0.560 0.630 0.620 0.630 282,000 175,040 0.6207 0.392 0.348 0.392 0.386 0.392 453,364 0.3861 1.61%
1999-10-28 0 0.620 0.590 0.620 0.620 0.650 330,000 206,200 0.6248 0.386 0.367 0.386 0.386 0.404 530,532 0.3887 -1.59%
1999-10-27 0 0.630 0.630 0.650 0.590 0.610 190,000 114,100 0.6005 0.392 0.392 0.404 0.367 0.379 305,458 0.3735 5.00%
1999-10-26 0 0.600 0.550 0.600 0.600 0.600 10,000 6,000 0.6000 0.373 0.342 0.373 0.373 0.373 16,077 0.3732 5.26%
1999-10-25 0 0.570 0.570 0.590 0.560 0.570 90,000 50,700 0.5633 0.355 0.355 0.367 0.348 0.355 144,691 0.3504 0.00%
1999-10-22 0 0.570 0.570 0.590 0.520 0.560 182,000 100,120 0.5501 0.355 0.355 0.367 0.323 0.348 292,597 0.3422 1.79%
1999-10-21 0 0.560 0.540 0.570 0.560 0.570 250,000 142,000 0.5680 0.348 0.336 0.355 0.348 0.355 401,918 0.3533 1.82%
1999-10-20 0 0.550 0.540 0.550 0.550 0.560 336,000 185,300 0.5515 0.342 0.336 0.342 0.342 0.348 540,178 0.3430 0.00%
1999-10-19 0 0.550 0.510 0.550 0.500 0.550 102,000 56,000 0.5490 0.342 0.317 0.342 0.311 0.342 163,983 0.3415 -6.78%
1999-10-15 0 0.590 0.570 0.600 0.590 0.590 20,000 11,800 0.5900 0.367 0.355 0.373 0.367 0.367 32,153 0.3670 -3.28%
1999-10-14 0 0.610 0.610 0.620 0.600 0.610 240,000 145,400 0.6058 0.379 0.379 0.386 0.373 0.379 385,842 0.3768 0.00%
1999-10-13 0 0.610 0.610 0.620 0.600 0.610 168,000 101,500 0.6042 0.379 0.379 0.386 0.373 0.379 270,089 0.3758 -1.61%
1999-10-12 0 0.620 0.600 0.620 0.610 0.620 258,000 158,900 0.6159 0.386 0.373 0.386 0.379 0.386 414,780 0.3831 -1.59%
1999-10-11 0 0.630 0.630 0.640 0.610 0.610 142,000 86,620 0.6100 0.392 0.392 0.398 0.379 0.379 228,290 0.3794 0.00%
1999-10-08 0 0.630 0.630 0.660 0.620 0.630 110,000 69,200 0.6291 0.392 0.392 0.411 0.386 0.392 176,844 0.3913 -3.08%
1999-10-07 0 0.650 0.650 0.660 0.630 0.630 30,000 18,900 0.6300 0.404 0.404 0.411 0.392 0.392 48,230 0.3919 3.17%
1999-10-06 0 0.630 0.630 0.640 0.590 0.660 442,000 284,320 0.6433 0.392 0.392 0.398 0.367 0.411 710,592 0.4001 1.61%
1999-10-05 0 0.620 0.620 0.660 0.610 0.630 240,000 150,200 0.6258 0.386 0.386 0.411 0.379 0.392 385,842 0.3893 -3.12%
1999-10-04 0 0.640 0.640 0.660 0.640 0.640 50,000 32,000 0.6400 0.398 0.398 0.411 0.398 0.398 80,384 0.3981 -3.03%
1999-09-30 0 0.660 0.630 0.670 0.650 0.670 170,000 112,300 0.6606 0.411 0.392 0.417 0.404 0.417 273,305 0.4109 -2.94%
1999-09-29 0 0.680 0.650 0.680 0.620 0.680 184,000 119,700 0.6505 0.423 0.404 0.423 0.386 0.423 295,812 0.4046 4.62%
1999-09-28 0 0.650 0.650 0.660 0.650 0.650 86,000 55,900 0.6500 0.404 0.404 0.411 0.404 0.404 138,260 0.4043 -1.52%
1999-09-27 0 0.660 0.650 0.670 0.650 0.660 278,000 182,800 0.6576 0.411 0.404 0.417 0.404 0.411 446,933 0.4090 0.00%
1999-09-24 0 0.660 0.650 0.690 0.660 0.690 270,000 179,700 0.6656 0.411 0.404 0.429 0.411 0.429 434,072 0.4140 -4.35%
1999-09-23 0 0.690 0.680 0.690 0.690 0.690 190,000 131,100 0.6900 0.429 0.423 0.429 0.429 0.429 305,458 0.4292 0.00%
1999-09-22 0 0.690 0.690 0.720 0.690 0.710 607,200 424,877 0.6997 0.429 0.429 0.448 0.429 0.442 976,180 0.4352 -6.76%
1999-09-21 0 0.740 0.710 0.740 0.700 0.750 112,000 82,660 0.7380 0.460 0.442 0.460 0.435 0.467 180,059 0.4591 1.37%
1999-09-20 0 0.730 0.710 0.730 0.720 0.780 620,000 454,040 0.7323 0.454 0.442 0.454 0.448 0.485 996,758 0.4555 -2.67%
1999-09-17 0 0.750 0.750 0.760 0.730 0.750 820,000 608,200 0.7417 0.467 0.467 0.473 0.454 0.467 1,318,293 0.4614 4.17%
1999-09-15 0 0.720 0.720 0.740 0.710 0.710 134,000 95,140 0.7100 0.448 0.448 0.460 0.442 0.442 215,428 0.4416 -4.00%
1999-09-14 0 0.750 0.750 0.760 0.740 0.750 628,000 469,600 0.7478 0.467 0.467 0.473 0.460 0.467 1,009,619 0.4651 -3.85%
1999-09-13 0 0.780 0.770 0.780 0.750 0.790 2,840,000 2,206,780 0.7770 0.485 0.479 0.485 0.467 0.491 4,565,794 0.4833 8.33%
1999-09-10 0 0.720 0.710 0.720 0.680 0.720 638,000 452,440 0.7092 0.448 0.442 0.448 0.423 0.448 1,025,696 0.4411 5.88%
1999-09-09 0 0.680 0.680 0.700 0.680 0.720 134,000 94,480 0.7051 0.423 0.423 0.435 0.423 0.448 215,428 0.4386 -2.86%
1999-09-08 0 0.700 0.680 0.700 0.670 0.700 132,000 90,860 0.6883 0.435 0.423 0.435 0.417 0.435 212,213 0.4282 0.00%
1999-09-07 0 0.700 0.690 0.710 0.670 0.710 100,000 70,080 0.7008 0.435 0.429 0.442 0.417 0.442 160,767 0.4359 -1.41%
1999-09-06 0 0.710 0.710 0.720 0.680 0.720 478,000 334,760 0.7003 0.442 0.442 0.448 0.423 0.448 768,468 0.4356 4.41%
1999-09-03 0 0.680 0.680 0.690 0.650 0.700 220,000 150,720 0.6851 0.423 0.423 0.429 0.404 0.435 353,688 0.4261 1.49%
1999-09-02 0 0.670 0.670 0.690 0.670 0.700 80,000 55,100 0.6888 0.417 0.417 0.429 0.417 0.435 128,614 0.4284 -4.29%
1999-09-01 0 0.700 0.660 0.700 0.720 0.720 164,000 118,080 0.7200 0.435 0.411 0.435 0.448 0.448 263,659 0.4479 0.00%
1999-08-31 0 0.700 0.670 0.700 0.710 0.710 34,000 24,140 0.7100 0.435 0.417 0.435 0.442 0.442 54,661 0.4416 0.00%
1999-08-30 0 0.700 0.670 0.700 0.700 0.710 120,000 84,500 0.7042 0.435 0.417 0.435 0.435 0.442 192,921 0.4380 0.00%
1999-08-27 0 0.700 0.680 0.700 0.680 0.700 172,000 117,000 0.6802 0.435 0.423 0.435 0.423 0.435 276,520 0.4231 -1.41%
1999-08-26 0 0.710 0.700 0.710 0.700 0.730 340,000 242,300 0.7126 0.442 0.435 0.442 0.435 0.454 546,609 0.4433 2.90%
1999-08-25 0 0.690 0.690 0.720 0.690 0.720 390,000 278,900 0.7151 0.429 0.429 0.448 0.429 0.448 626,993 0.4448 -4.17%
1999-08-24 0 0.720 0.670 0.730 0.700 0.720 100,000 71,000 0.7100 0.448 0.417 0.454 0.435 0.448 160,767 0.4416 0.00%
1999-08-23 0 0.720 0.690 0.720 0.720 0.760 399,000 294,990 0.7393 0.448 0.429 0.448 0.448 0.473 641,462 0.4599 -1.37%
1999-08-20 0 0.730 0.720 0.730 0.670 0.730 1,048,000 733,860 0.7002 0.454 0.448 0.454 0.417 0.454 1,684,842 0.4356 10.61%
1999-08-19 0 0.660 0.640 0.660 0.590 0.660 428,000 269,040 0.6286 0.411 0.398 0.411 0.367 0.411 688,084 0.3910 10.00%
1999-08-18 0 0.600 0.600 0.610 0.560 0.620 316,000 188,700 0.5972 0.373 0.373 0.379 0.348 0.386 508,025 0.3714 1.69%
1999-08-17 0 0.590 0.590 0.600 0.580 0.580 30,000 17,400 0.5800 0.367 0.367 0.373 0.361 0.361 48,230 0.3608 -4.84%
1999-08-16 0 0.620 0.580 0.620 0.600 0.650 862,000 547,340 0.6350 0.386 0.361 0.386 0.373 0.404 1,385,815 0.3950 0.00%
1999-08-13 0 0.620 0.600 0.620 0.570 0.620 152,000 90,840 0.5976 0.386 0.373 0.386 0.355 0.386 244,366 0.3717 1.64%
1999-08-12 0 0.610 0.580 0.610 0.570 0.620 470,000 283,720 0.6037 0.379 0.361 0.379 0.355 0.386 755,607 0.3755 0.00%
1999-08-11 0 0.610 0.610 0.650 0.590 0.600 60,000 35,900 0.5983 0.379 0.379 0.404 0.367 0.373 96,460 0.3722 1.67%
1999-08-10 0 0.600 - 0.620 0.600 0.650 666,000 420,700 0.6317 0.373 - 0.386 0.373 0.404 1,070,711 0.3929 -9.09%
1999-08-09 0 0.660 0.660 0.670 0.650 0.660 70,000 46,100 0.6586 0.411 0.411 0.417 0.404 0.411 112,537 0.4096 -5.71%
1999-08-06 0 0.700 0.670 0.710 0.700 0.700 10,000 7,000 0.7000 0.435 0.417 0.442 0.435 0.435 16,077 0.4354 -2.78%
1999-08-05 0 0.720 0.700 0.750 0.700 0.720 230,000 161,480 0.7021 0.448 0.435 0.467 0.435 0.448 369,765 0.4367 0.00%
1999-08-04 0 0.720 0.700 0.740 0.700 0.740 252,000 181,280 0.7194 0.448 0.435 0.460 0.435 0.460 405,134 0.4475 -4.00%
1999-08-03 0 0.750 0.720 0.760 0.680 0.750 798,000 586,140 0.7345 0.467 0.448 0.473 0.423 0.467 1,282,924 0.4569 2.74%
1999-08-02 0 0.730 0.730 0.750 0.700 0.730 534,000 383,420 0.7180 0.454 0.454 0.467 0.435 0.454 858,498 0.4466 4.29%
1999-07-30 0 0.700 0.700 0.720 0.670 0.710 268,000 185,740 0.6931 0.435 0.435 0.448 0.417 0.442 430,857 0.4311 2.94%
1999-07-29 0 0.680 0.680 0.700 0.680 0.690 196,000 133,780 0.6826 0.423 0.423 0.435 0.423 0.429 315,104 0.4246 -2.86%
1999-07-28 0 0.700 0.680 0.710 0.680 0.700 380,000 260,600 0.6858 0.435 0.423 0.442 0.423 0.435 610,916 0.4266 2.94%
1999-07-27 0 0.680 0.680 0.710 0.650 0.690 816,000 542,880 0.6653 0.423 0.423 0.442 0.404 0.429 1,311,862 0.4138 -1.45%
1999-07-26 0 0.690 0.680 0.690 0.650 0.740 666,000 461,640 0.6932 0.429 0.423 0.429 0.404 0.460 1,070,711 0.4312 -6.76%
1999-07-23 0 0.740 0.730 0.740 0.720 0.760 346,000 252,620 0.7301 0.460 0.454 0.460 0.448 0.473 556,255 0.4541 -2.63%
1999-07-22 0 0.760 0.740 0.760 0.740 0.780 1,434,000 1,091,080 0.7609 0.473 0.460 0.473 0.460 0.485 2,305,404 0.4733 -1.30%
1999-07-21 0 0.770 0.760 0.770 0.730 0.780 900,000 679,800 0.7553 0.479 0.473 0.479 0.454 0.485 1,446,907 0.4698 1.32%
1999-07-20 0 0.760 0.760 0.770 0.750 0.800 1,642,000 1,275,500 0.7768 0.473 0.473 0.479 0.467 0.498 2,639,801 0.4832 0.00%
1999-07-19 0 0.760 0.750 0.780 0.760 0.870 4,884,000 4,024,880 0.8241 0.473 0.467 0.485 0.473 0.541 7,851,879 0.5126 -5.00%
1999-07-16 0 0.800 0.790 - 0.760 0.820 1,164,000 916,660 0.7875 0.498 0.491 - 0.473 0.510 1,871,332 0.4898 1.27%
1999-07-15 0 0.790 0.780 0.800 0.770 0.810 1,278,000 1,000,560 0.7829 0.491 0.485 0.498 0.479 0.504 2,054,607 0.4870 -1.25%
1999-07-14 0 0.800 0.780 0.800 0.740 0.810 2,002,000 1,533,700 0.7661 0.498 0.485 0.498 0.460 0.504 3,218,563 0.4765 -1.23%
1999-07-13 0 0.810 0.800 0.810 0.780 0.830 1,284,000 1,042,920 0.8122 0.504 0.498 0.504 0.485 0.516 2,064,253 0.5052 -2.41%
1999-07-12 0 0.830 0.820 0.830 0.780 0.870 3,953,000 3,244,110 0.8207 0.516 0.510 0.516 0.485 0.541 6,355,135 0.5105 9.21%
1999-07-09 0 0.760 0.750 0.770 0.720 0.760 1,310,000 970,320 0.7407 0.473 0.467 0.479 0.448 0.473 2,106,053 0.4607 4.11%
1999-07-08 0 0.730 0.720 0.740 0.710 0.760 890,000 653,900 0.7347 0.454 0.448 0.460 0.442 0.473 1,430,830 0.4570 -3.95%
1999-07-07 0 0.760 0.760 0.770 0.750 0.770 1,132,000 850,980 0.7517 0.473 0.473 0.479 0.467 0.479 1,819,887 0.4676 -1.30%
1999-07-06 0 0.770 0.770 0.780 0.750 0.820 2,382,000 1,870,280 0.7852 0.479 0.479 0.485 0.467 0.510 3,829,479 0.4884 -1.28%
1999-07-05 0 0.780 0.770 0.780 0.760 0.780 2,122,000 1,638,020 0.7719 0.485 0.479 0.485 0.473 0.485 3,411,484 0.4801 4.00%
1999-07-02 0 0.750 0.750 0.770 0.750 0.800 2,238,000 1,727,740 0.7720 0.467 0.467 0.479 0.467 0.498 3,597,974 0.4802 -3.85%
1999-06-30 0 0.780 0.780 0.790 0.720 0.810 6,456,000 5,050,000 0.7822 0.485 0.485 0.491 0.448 0.504 10,379,143 0.4866 4.00%
1999-06-29 0 0.750 0.740 0.750 0.700 0.760 5,660,000 4,139,480 0.7314 0.467 0.460 0.467 0.435 0.473 9,099,434 0.4549 10.29%
1999-06-28 0 0.680 0.660 0.680 0.660 0.680 1,980,000 1,319,320 0.6663 0.423 0.411 0.423 0.411 0.423 3,183,194 0.4145 7.94%
1999-06-25 0 0.630 0.620 0.630 0.620 0.670 2,246,000 1,444,220 0.6430 0.392 0.386 0.392 0.386 0.417 3,610,836 0.4000 -5.97%
1999-06-24 0 0.670 0.660 0.670 0.640 0.690 6,248,000 4,178,180 0.6687 0.417 0.411 0.417 0.398 0.429 10,044,747 0.4160 3.08%
1999-06-23 0 0.650 0.640 0.650 0.580 0.650 5,392,500 3,346,795 0.6206 0.404 0.398 0.404 0.361 0.404 8,669,382 0.3860 12.07%
1999-06-22 0 0.580 0.580 0.590 0.570 0.600 1,296,000 754,820 0.5824 0.361 0.361 0.367 0.355 0.373 2,083,545 0.3623 -3.33%
1999-06-21 0 0.600 0.590 0.600 0.550 0.630 3,215,650 1,916,988 0.5961 0.373 0.367 0.373 0.342 0.392 5,169,717 0.3708 11.11%
1999-06-17 0 0.540 0.540 0.560 0.530 0.560 1,084,000 590,580 0.5448 0.336 0.336 0.348 0.330 0.348 1,742,719 0.3389 0.00%
1999-06-16 0 0.540 0.530 0.550 0.530 0.540 548,000 295,340 0.5389 0.336 0.330 0.342 0.330 0.336 881,005 0.3352 0.00%
1999-06-15 0 0.540 0.530 0.540 0.530 0.570 1,866,000 1,030,560 0.5523 0.336 0.330 0.336 0.330 0.355 2,999,920 0.3435 -3.57%
1999-06-14 0 0.560 0.560 0.570 0.510 0.570 3,610,000 1,999,520 0.5539 0.348 0.348 0.355 0.317 0.355 5,803,703 0.3445 9.80%
1999-06-11 0 0.510 0.510 0.520 0.480 0.510 1,554,000 778,850 0.5012 0.317 0.317 0.323 0.299 0.317 2,498,325 0.3117 5.15%
1999-06-10 0 0.485 0.465 0.490 0.480 0.490 804,000 390,780 0.4860 0.302 0.289 0.305 0.299 0.305 1,292,570 0.3023 0.00%
1999-06-09 0 0.485 - 0.485 - - 0 0 - 0.302 - 0.302 - - 0 - 0.00%
1999-06-08 0 0.485 - 0.485 0.485 0.485 38,000 18,430 0.4850 0.302 - 0.302 0.302 0.302 61,092 0.3017 0.00%
1999-06-07 0 0.485 0.485 0.500 0.485 0.485 60,000 29,100 0.4850 0.302 0.302 0.311 0.302 0.302 96,460 0.3017 0.00%
1999-06-04 0 0.485 0.475 0.485 0.490 0.500 260,000 128,500 0.4942 0.302 0.295 0.302 0.305 0.311 417,995 0.3074 3.19%
1999-06-03 0 0.470 0.450 0.470 0.470 0.470 48,000 22,560 0.4700 0.292 0.280 0.292 0.292 0.292 77,168 0.2923 0.00%
1999-06-02 0 0.470 0.470 - - - 0 0 - 0.292 0.292 - - - 0 - 2.17%
1999-06-01 0 0.460 0.455 0.470 - - 0 0 - 0.286 0.283 0.292 - - 0 - 0.00%
1999-05-31 0 0.460 0.460 - 0.450 0.460 170,000 76,700 0.4512 0.286 0.286 - 0.280 0.286 273,305 0.2806 2.22%
1999-05-28 0 0.450 0.450 0.465 0.450 0.475 460,000 210,700 0.4580 0.280 0.280 0.289 0.280 0.295 739,530 0.2849 -6.25%
1999-05-27 0 0.480 0.470 0.480 0.470 0.480 340,000 160,300 0.4715 0.299 0.292 0.299 0.292 0.299 546,609 0.2933 -2.04%
1999-05-26 0 0.490 0.460 0.490 0.480 0.490 110,000 53,400 0.4855 0.305 0.286 0.305 0.299 0.305 176,844 0.3020 0.00%
1999-05-25 0 0.490 0.490 0.500 0.490 0.500 190,000 94,700 0.4984 0.305 0.305 0.311 0.305 0.311 305,458 0.3100 -2.00%
1999-05-24 0 0.500 0.475 0.500 0.470 0.500 210,000 104,100 0.4957 0.311 0.295 0.311 0.292 0.311 337,612 0.3083 6.11%
1999-05-21 0 0.490 0.490 0.500 0.490 0.510 476,000 236,440 0.4967 0.293 0.293 0.299 0.293 0.305 795,785 0.2971 -7.55%
1999-05-20 0 0.530 0.530 0.540 0.520 0.540 1,622,000 859,160 0.5297 0.317 0.317 0.323 0.311 0.323 2,711,687 0.3168 6.00%
1999-05-19 0 0.500 0.490 0.500 0.490 0.500 264,000 130,220 0.4933 0.299 0.293 0.299 0.293 0.299 441,360 0.2950 2.04%
1999-05-18 0 0.490 0.480 0.490 0.480 0.490 270,000 131,000 0.4852 0.293 0.287 0.293 0.287 0.293 451,391 0.2902 1.03%
1999-05-17 0 0.485 0.485 0.490 0.470 0.475 342,000 161,740 0.4729 0.290 0.290 0.293 0.281 0.284 571,761 0.2829 -3.00%
1999-05-14 0 0.500 0.490 0.510 0.500 0.510 98,000 49,200 0.5020 0.299 0.293 0.305 0.299 0.305 163,838 0.3003 0.00%
1999-05-13 0 0.500 - 0.500 0.500 0.510 430,000 215,300 0.5007 0.299 - 0.299 0.299 0.305 718,881 0.2995 0.00%
1999-05-12 0 0.500 0.490 0.500 0.490 0.500 522,000 260,080 0.4982 0.299 0.293 0.299 0.293 0.299 872,689 0.2980 2.04%
1999-05-11 0 0.490 0.490 0.500 0.480 0.480 30,000 14,400 0.4800 0.293 0.293 0.299 0.287 0.287 50,155 0.2871 2.08%
1999-05-10 0 0.480 0.470 0.480 0.480 0.500 544,000 265,600 0.4882 0.287 0.281 0.287 0.287 0.299 909,469 0.2920 -4.00%
1999-05-07 0 0.500 0.500 0.510 0.490 0.530 1,312,000 681,640 0.5195 0.299 0.299 0.305 0.293 0.317 2,193,424 0.3108 0.00%
1999-05-06 0 0.500 0.485 0.500 0.460 0.500 974,000 481,100 0.4939 0.299 0.290 0.299 0.275 0.299 1,628,350 0.2955 6.38%
1999-05-05 0 0.470 0.470 0.490 0.470 0.490 90,000 43,900 0.4878 0.281 0.281 0.293 0.281 0.293 150,464 0.2918 -4.08%
1999-05-04 0 0.490 0.490 0.495 0.480 0.495 678,000 328,430 0.4844 0.293 0.293 0.296 0.287 0.296 1,133,492 0.2898 4.26%
1999-05-03 0 0.470 0.470 0.480 0.470 0.480 224,000 106,280 0.4745 0.281 0.281 0.287 0.281 0.287 374,487 0.2838 0.00%
1999-04-30 0 0.470 0.470 0.500 0.470 0.480 336,000 158,880 0.4729 0.281 0.281 0.299 0.281 0.287 561,731 0.2828 4.44%
1999-04-29 0 0.450 0.450 0.480 0.450 0.470 90,000 41,700 0.4633 0.269 0.269 0.287 0.269 0.281 150,464 0.2771 -8.16%
1999-04-28 0 0.490 - 0.490 0.490 0.500 240,000 118,100 0.4921 0.293 - 0.293 0.293 0.299 401,236 0.2943 2.08%
1999-04-27 0 0.480 0.480 0.485 0.480 0.510 1,102,000 539,380 0.4895 0.287 0.287 0.290 0.287 0.305 1,842,342 0.2928 -5.88%
1999-04-26 0 0.510 0.490 0.510 0.490 0.540 458,000 231,980 0.5065 0.305 0.293 0.305 0.293 0.323 765,692 0.3030 -3.77%
1999-04-23 0 0.530 0.520 0.530 0.530 0.560 906,000 495,080 0.5464 0.317 0.311 0.317 0.317 0.335 1,514,666 0.3269 0.00%
1999-04-22 0 0.530 0.530 0.540 0.490 0.560 2,422,000 1,259,670 0.5201 0.317 0.317 0.323 0.293 0.335 4,049,141 0.3111 12.77%
1999-04-21 0 0.470 0.470 0.480 0.460 0.510 1,324,000 651,790 0.4923 0.281 0.281 0.287 0.275 0.305 2,213,486 0.2945 2.17%
1999-04-20 0 0.460 0.455 0.475 0.435 0.500 2,268,000 1,059,350 0.4671 0.275 0.272 0.284 0.260 0.299 3,791,681 0.2794 2.22%
1999-04-19 0 0.450 0.430 0.450 0.430 0.465 1,388,000 621,340 0.4477 0.269 0.257 0.269 0.257 0.278 2,320,482 0.2678 11.11%
1999-04-16 0 0.405 0.405 0.430 0.400 0.430 104,000 42,020 0.4040 0.242 0.242 0.257 0.239 0.257 173,869 0.2417 0.00%
1999-04-15 0 0.405 0.405 0.430 0.395 0.420 860,000 345,730 0.4020 0.242 0.242 0.257 0.236 0.251 1,437,763 0.2405 1.25%
1999-04-14 0 0.400 0.400 0.415 0.400 0.415 84,000 34,300 0.4083 0.239 0.239 0.248 0.239 0.248 140,433 0.2442 -6.98%
1999-04-13 0 0.430 0.415 0.430 0.430 0.440 690,000 300,100 0.4349 0.257 0.248 0.257 0.257 0.263 1,153,554 0.2602 1.18%
1999-04-12 0 0.425 0.425 0.430 0.425 0.440 570,000 245,200 0.4302 0.254 0.254 0.257 0.254 0.263 952,936 0.2573 1.19%
1999-04-09 0 0.420 0.410 0.420 0.400 0.430 908,000 380,090 0.4186 0.251 0.245 0.251 0.239 0.257 1,518,010 0.2504 5.00%
1999-04-08 0 0.400 0.380 0.420 0.380 0.400 80,000 31,400 0.3925 0.239 0.227 0.251 0.227 0.239 133,745 0.2348 5.26%
1999-04-07 0 0.380 0.380 - 0.370 0.370 20,000 7,400 0.3700 0.227 0.227 - 0.221 0.221 33,436 0.2213 2.70%
1999-04-01 0 0.370 0.370 0.385 0.370 0.370 110,000 40,700 0.3700 0.221 0.221 0.230 0.221 0.221 183,900 0.2213 0.00%
1999-03-31 0 0.370 0.370 0.380 0.370 0.370 180,000 66,600 0.3700 0.221 0.221 0.227 0.221 0.221 300,927 0.2213 -2.63%
1999-03-30 0 0.380 0.375 0.385 0.380 0.380 40,000 15,200 0.3800 0.227 0.224 0.230 0.227 0.227 66,873 0.2273 1.33%
1999-03-29 0 0.375 0.365 0.390 0.375 0.375 100,000 37,500 0.3750 0.224 0.218 0.233 0.224 0.224 167,182 0.2243 1.35%
1999-03-26 0 0.370 0.370 0.400 0.370 0.380 98,000 36,740 0.3749 0.221 0.221 0.239 0.221 0.227 163,838 0.2242 -7.50%
1999-03-25 0 0.400 0.370 0.400 0.380 0.400 122,000 46,400 0.3803 0.239 0.221 0.239 0.227 0.239 203,962 0.2275 3.90%
1999-03-24 0 0.385 0.385 0.405 0.385 0.390 248,000 95,730 0.3860 0.230 0.230 0.242 0.230 0.233 414,611 0.2309 -3.75%
1999-03-23 0 0.400 0.400 0.415 0.380 0.420 682,000 275,150 0.4034 0.239 0.239 0.248 0.227 0.251 1,140,179 0.2413 5.26%
1999-03-22 0 0.380 0.370 0.380 0.360 0.380 102,000 37,960 0.3722 0.227 0.221 0.227 0.215 0.227 170,525 0.2226 4.11%
1999-03-19 0 0.365 0.365 0.380 0.360 0.365 220,000 79,250 0.3602 0.218 0.218 0.227 0.215 0.218 367,800 0.2155 1.39%
1999-03-18 0 0.360 0.350 0.370 0.360 0.360 144,000 51,840 0.3600 0.215 0.209 0.221 0.215 0.215 240,742 0.2153 2.86%
1999-03-17 0 0.350 0.350 - - - 0 0 - 0.209 0.209 - - - 0 - 0.00%
1999-03-16 0 0.350 0.350 - 0.350 0.360 210,000 74,200 0.3533 0.209 0.209 - 0.209 0.215 351,082 0.2113 0.00%
1999-03-15 0 0.350 0.350 0.365 0.350 0.350 222,000 77,700 0.3500 0.209 0.209 0.218 0.209 0.209 371,143 0.2094 -2.78%
1999-03-12 0 0.360 0.350 0.360 0.340 0.360 144,000 51,160 0.3553 0.215 0.209 0.215 0.203 0.215 240,742 0.2125 0.00%
1999-03-11 0 0.360 0.360 - 0.340 0.360 386,000 133,650 0.3462 0.215 0.215 - 0.203 0.215 645,321 0.2071 2.86%
1999-03-10 0 0.350 0.350 0.360 0.350 0.350 20,000 7,000 0.3500 0.209 0.209 0.215 0.209 0.209 33,436 0.2094 0.00%
1999-03-09 0 0.350 0.350 0.360 0.350 0.350 10,000 3,500 0.3500 0.209 0.209 0.215 0.209 0.209 16,718 0.2094 -2.78%
1999-03-08 0 0.360 0.360 0.370 0.360 0.360 232,000 83,520 0.3600 0.215 0.215 0.221 0.215 0.215 387,862 0.2153 2.86%
1999-03-05 0 0.350 0.350 - 0.350 0.350 184,000 64,400 0.3500 0.209 0.209 - 0.209 0.209 307,614 0.2094 0.00%
1999-03-04 0 0.350 0.340 0.350 0.340 0.350 110,000 37,930 0.3448 0.209 0.203 0.209 0.203 0.209 183,900 0.2063 2.94%
1999-03-03 0 0.340 0.330 0.350 0.315 0.340 200,000 66,750 0.3338 0.203 0.197 0.209 0.188 0.203 334,363 0.1996 9.68%
1999-03-02 0 0.310 0.310 0.335 0.310 0.335 512,000 167,170 0.3265 0.185 0.185 0.200 0.185 0.200 855,970 0.1953 0.00%
1999-03-01 0 0.310 0.305 0.310 0.300 0.330 2,022,000 651,250 0.3221 0.185 0.182 0.185 0.179 0.197 3,380,414 0.1927 0.00%
1999-02-26 0 0.310 0.310 0.380 0.310 0.310 2,000 620 0.3100 0.185 0.185 0.227 0.185 0.185 3,344 0.1854 -8.82%
1999-02-25 0 0.340 0.340 0.360 0.340 0.340 10,000 3,400 0.3400 0.203 0.203 0.215 0.203 0.203 16,718 0.2034 0.00%
1999-02-24 0 0.340 0.340 0.350 0.330 0.340 20,000 6,700 0.3350 0.203 0.203 0.209 0.197 0.203 33,436 0.2004 0.00%
1999-02-23 0 0.340 0.300 0.380 - - 0 0 - 0.203 0.179 0.227 - - 0 - 0.00%
1999-02-22 0 0.340 0.340 0.350 0.320 0.320 4,000 1,280 0.3200 0.203 0.203 0.209 0.191 0.191 6,687 0.1914 3.03%
1999-02-19 0 0.330 - 0.330 - - 0 0 - 0.197 - 0.197 - - 0 - -8.33%
1999-02-15 0 0.360 0.350 0.370 0.360 0.360 206,000 74,160 0.3600 0.215 0.209 0.221 0.215 0.215 344,394 0.2153 2.86%
1999-02-12 0 0.350 0.340 0.350 0.330 0.350 180,000 61,540 0.3419 0.209 0.203 0.209 0.197 0.209 300,927 0.2045 2.94%
1999-02-11 0 0.340 0.330 0.340 0.340 0.340 70,000 23,800 0.3400 0.203 0.197 0.203 0.203 0.203 117,027 0.2034 0.00%
1999-02-10 0 0.340 0.330 0.340 0.335 0.345 150,000 51,250 0.3417 0.203 0.197 0.203 0.200 0.206 250,773 0.2044 1.49%
1999-02-09 0 0.335 0.335 0.350 - - 0 0 - 0.200 0.200 0.209 - - 0 - 0.00%
1999-02-08 0 0.335 0.320 0.335 - - 20,000 6,600 0.3300 0.200 0.191 0.200 - - 33,436 0.1974 0.00%
1999-02-05 0 0.335 0.310 0.340 0.320 0.335 394,000 128,450 0.3260 0.200 0.185 0.203 0.191 0.200 658,696 0.1950 4.69%
1999-02-04 0 0.320 0.320 0.335 0.320 0.335 386,000 128,020 0.3317 0.191 0.191 0.200 0.191 0.200 645,321 0.1984 -3.03%
1999-02-03 0 0.330 0.330 0.350 0.330 0.350 170,000 58,400 0.3435 0.197 0.197 0.209 0.197 0.209 284,209 0.2055 -8.33%
1999-02-02 0 0.360 0.360 0.370 0.360 0.360 330,000 118,800 0.3600 0.215 0.215 0.221 0.215 0.215 551,700 0.2153 -2.70%
1999-02-01 0 0.370 0.360 0.370 0.360 0.370 340,000 124,670 0.3667 0.221 0.215 0.221 0.215 0.221 568,418 0.2193 0.00%
1999-01-29 0 0.370 0.340 0.370 0.340 0.370 186,000 67,700 0.3640 0.221 0.203 0.221 0.203 0.221 310,958 0.2177 0.00%
1999-01-28 0 0.370 0.350 0.370 0.350 0.370 258,000 91,620 0.3551 0.221 0.209 0.221 0.209 0.221 431,329 0.2124 0.00%
1999-01-27 0 0.370 0.370 0.380 0.350 0.360 166,000 59,700 0.3596 0.221 0.221 0.227 0.209 0.215 277,522 0.2151 5.71%
1999-01-26 0 0.350 0.335 0.350 0.330 0.350 400,000 134,220 0.3356 0.209 0.200 0.209 0.197 0.209 668,727 0.2007 0.00%
1999-01-25 0 0.350 0.345 0.360 - - 0 0 - 0.209 0.206 0.215 - - 0 - 0.00%
1999-01-22 0 0.350 0.350 0.360 0.340 0.340 110,000 37,400 0.3400 0.209 0.209 0.215 0.203 0.203 183,900 0.2034 -2.78%
1999-01-21 0 0.360 0.360 0.380 0.350 0.370 270,000 97,500 0.3611 0.215 0.215 0.227 0.209 0.221 451,391 0.2160 -2.70%
1999-01-20 0 0.370 - 0.390 0.370 0.370 120,000 44,400 0.3700 0.221 - 0.233 0.221 0.221 200,618 0.2213 -5.13%
1999-01-19 0 0.390 0.370 0.390 0.370 0.390 50,000 19,300 0.3860 0.233 0.221 0.233 0.221 0.233 83,591 0.2309 -2.50%
1999-01-18 0 0.400 - - - - 20,000 8,000 0.4000 0.239 - - - - 33,436 0.2393 0.00%
1999-01-15 0 0.400 0.390 0.410 - - 0 0 - 0.239 0.233 0.245 - - 0 - 0.00%
1999-01-14 0 0.400 0.390 - 0.400 0.400 106,000 42,900 0.4047 0.239 0.233 - 0.239 0.239 177,213 0.2421 -2.44%
1999-01-13 0 0.410 0.410 0.435 0.405 0.435 236,000 96,480 0.4088 0.245 0.245 0.260 0.242 0.260 394,549 0.2445 -5.75%
1999-01-12 0 0.435 0.410 0.435 0.430 0.435 30,000 13,000 0.4333 0.260 0.245 0.260 0.257 0.260 50,155 0.2592 3.57%
1999-01-11 0 0.420 0.420 - 0.420 0.430 120,000 50,700 0.4225 0.251 0.251 - 0.251 0.257 200,618 0.2527 -8.70%
1999-01-08 0 0.460 0.430 0.460 0.460 0.460 40,000 18,400 0.4600 0.275 0.257 0.275 0.275 0.275 66,873 0.2751 4.55%
1999-01-07 0 0.440 0.430 0.450 0.440 0.440 50,000 22,000 0.4400 0.263 0.257 0.269 0.263 0.263 83,591 0.2632 1.15%
1999-01-06 0 0.435 0.445 0.450 0.430 0.430 50,000 21,500 0.4300 0.260 0.266 0.269 0.257 0.257 83,591 0.2572 2.35%
1999-01-05 0 0.425 0.425 - 0.420 0.440 64,000 27,520 0.4300 0.254 0.254 - 0.251 0.263 106,996 0.2572 -3.41%
1999-01-04 0 0.440 0.440 0.450 0.440 0.450 80,000 35,500 0.4438 0.263 0.263 0.269 0.263 0.269 133,745 0.2654 -4.35%
1998-12-31 0 0.460 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
1998-12-30 0 0.460 0.450 0.460 0.470 0.470 6,000 2,820 0.4700 0.275 0.269 0.275 0.281 0.281 10,031 0.2811 2.22%
1998-12-29 0 0.450 - 0.480 0.450 0.470 170,000 77,800 0.4576 0.269 - 0.287 0.269 0.281 284,209 0.2737 -4.26%
1998-12-28 0 0.470 0.470 0.480 - - 0 0 - 0.281 0.281 0.287 - - 0 - 0.00%
1998-12-24 0 0.470 0.450 0.490 - - 0 0 - 0.281 0.269 0.293 - - 0 - 0.00%
1998-12-23 0 0.470 0.460 0.480 0.470 0.480 790,000 372,110 0.4710 0.281 0.275 0.287 0.281 0.287 1,320,736 0.2817 0.00%
1998-12-22 0 0.470 0.470 0.480 0.470 0.480 84,000 40,120 0.4776 0.281 0.281 0.287 0.281 0.287 140,433 0.2857 3.30%
1998-12-21 0 0.455 0.455 0.475 - - 0 0 - 0.272 0.272 0.284 - - 0 - 0.00%
1998-12-18 0 0.455 0.440 0.455 0.440 0.455 73,750 33,385 0.4527 0.272 0.263 0.272 0.263 0.272 123,297 0.2708 0.00%
1998-12-17 0 0.455 0.450 0.470 0.450 0.455 70,000 31,650 0.4521 0.272 0.269 0.281 0.269 0.272 117,027 0.2704 -5.21%
1998-12-16 0 0.480 - 0.480 0.480 0.480 30,000 14,400 0.4800 0.287 - 0.287 0.287 0.287 50,155 0.2871 -2.04%
1998-12-15 0 0.490 0.440 0.490 0.440 0.490 46,000 20,340 0.4422 0.293 0.263 0.293 0.263 0.293 76,904 0.2645 2.08%
1998-12-14 0 0.480 0.480 0.490 0.460 0.500 500,000 237,000 0.4740 0.287 0.287 0.293 0.275 0.299 835,909 0.2835 4.35%
1998-12-11 0 0.460 0.460 0.500 0.460 0.460 94,000 43,240 0.4600 0.275 0.275 0.299 0.275 0.275 157,151 0.2751 -4.17%
1998-12-10 0 0.480 0.460 0.500 - - 0 0 - 0.287 0.275 0.299 - - 0 - 0.00%
1998-12-09 0 0.480 0.470 0.500 0.470 0.480 70,000 33,400 0.4771 0.287 0.281 0.299 0.281 0.287 117,027 0.2854 0.00%
1998-12-08 0 0.480 0.480 0.485 0.480 0.510 350,000 171,050 0.4887 0.287 0.287 0.290 0.287 0.305 585,136 0.2923 -4.00%
1998-12-07 0 0.500 0.480 0.500 0.480 0.510 172,000 85,860 0.4992 0.299 0.287 0.299 0.287 0.305 287,553 0.2986 6.38%
1998-12-04 0 0.470 0.470 0.490 0.470 0.470 32,000 15,040 0.4700 0.281 0.281 0.293 0.281 0.281 53,498 0.2811 0.00%
1998-12-03 0 0.470 0.470 - 0.460 0.470 280,000 130,200 0.4650 0.281 0.281 - 0.275 0.281 468,109 0.2781 -2.08%
1998-12-02 0 0.480 0.480 0.490 0.470 0.490 192,000 92,020 0.4793 0.287 0.287 0.293 0.281 0.293 320,989 0.2867 3.23%
1998-12-01 0 0.465 0.465 0.475 0.460 0.470 606,000 283,390 0.4676 0.278 0.278 0.284 0.275 0.281 1,013,121 0.2797 -7.00%
1998-11-30 0 0.500 0.490 0.540 0.500 0.520 356,000 180,100 0.5059 0.299 0.293 0.323 0.299 0.311 595,167 0.3026 -5.66%
1998-11-27 0 0.530 0.520 0.530 0.510 0.540 480,000 252,300 0.5256 0.317 0.311 0.317 0.305 0.323 802,472 0.3144 -1.85%
1998-11-26 0 0.540 0.540 0.560 0.540 0.560 262,000 142,720 0.5447 0.323 0.323 0.335 0.323 0.335 438,016 0.3258 -3.57%
1998-11-25 0 0.560 0.560 0.580 0.540 0.580 320,000 180,900 0.5653 0.335 0.335 0.347 0.323 0.347 534,981 0.3381 0.00%
1998-11-24 0 0.560 0.560 0.570 0.560 0.580 680,000 388,700 0.5716 0.335 0.335 0.341 0.335 0.347 1,136,836 0.3419 0.00%
1998-11-23 0 0.560 0.530 0.560 0.560 0.560 190,000 106,400 0.5600 0.335 0.317 0.335 0.335 0.335 317,645 0.3350 0.00%
1998-11-20 0 0.560 0.570 0.590 0.560 0.580 300,000 171,300 0.5710 0.335 0.341 0.353 0.335 0.347 501,545 0.3415 0.00%
1998-11-19 0 0.560 0.560 0.570 0.550 0.580 270,000 152,900 0.5663 0.335 0.335 0.341 0.329 0.347 451,391 0.3387 -1.75%
1998-11-18 0 0.570 0.560 0.590 0.560 0.570 58,000 32,980 0.5686 0.341 0.335 0.353 0.335 0.341 96,965 0.3401 -5.00%
1998-11-17 0 0.600 0.560 0.600 0.600 0.600 2,000 1,200 0.6000 0.359 0.335 0.359 0.359 0.359 3,344 0.3589 1.69%
1998-11-16 0 0.590 0.570 0.590 0.560 0.590 168,000 95,920 0.5710 0.353 0.341 0.353 0.335 0.353 280,865 0.3415 7.27%
1998-11-13 0 0.550 0.550 0.570 0.540 0.580 920,000 515,600 0.5604 0.329 0.329 0.341 0.323 0.347 1,538,072 0.3352 -3.51%
1998-11-12 0 0.570 0.560 0.580 0.560 0.600 436,000 251,200 0.5761 0.341 0.335 0.347 0.335 0.359 728,912 0.3446 0.00%
1998-11-11 0 0.570 0.570 0.600 0.570 0.600 1,006,000 586,320 0.5828 0.341 0.341 0.359 0.341 0.359 1,681,848 0.3486 0.00%
1998-11-10 0 0.570 0.560 0.580 0.560 0.570 590,000 333,100 0.5646 0.341 0.335 0.347 0.335 0.341 986,372 0.3377 1.79%
1998-11-09 0 0.560 0.560 0.600 0.560 0.610 1,550,000 919,060 0.5929 0.335 0.335 0.359 0.335 0.365 2,591,317 0.3547 -5.08%
1998-11-06 0 0.590 0.580 0.590 0.550 0.610 1,460,000 834,600 0.5716 0.353 0.347 0.353 0.329 0.365 2,440,853 0.3419 5.36%
1998-11-05 0 0.560 0.560 0.590 0.560 0.650 3,110,000 1,901,240 0.6113 0.335 0.335 0.353 0.335 0.389 5,199,351 0.3657 -8.20%
1998-11-04 0 0.610 0.610 0.620 0.600 0.670 8,782,000 5,534,680 0.6302 0.365 0.365 0.371 0.359 0.401 14,681,898 0.3770 3.39%
1998-11-03 0 0.590 0.590 0.600 0.530 0.600 4,402,000 2,537,920 0.5765 0.353 0.353 0.359 0.317 0.359 7,359,339 0.3449 9.26%
1998-11-02 0 0.540 0.520 0.540 0.480 0.540 4,368,000 2,237,460 0.5122 0.323 0.311 0.323 0.287 0.323 7,302,497 0.3064 14.89%
1998-10-30 0 0.470 0.465 0.470 0.465 0.480 530,000 252,400 0.4762 0.281 0.278 0.281 0.278 0.287 886,063 0.2849 3.30%
1998-10-29 0 0.455 0.455 0.460 0.450 0.460 198,000 90,210 0.4556 0.272 0.272 0.275 0.269 0.275 331,020 0.2725 -3.19%
1998-10-27 0 0.470 0.460 0.475 0.455 0.470 376,000 173,580 0.4616 0.281 0.275 0.284 0.272 0.281 628,603 0.2761 2.17%
1998-10-26 0 0.460 0.450 0.460 0.455 0.465 250,000 114,810 0.4592 0.275 0.269 0.275 0.272 0.278 417,954 0.2747 1.10%
1998-10-23 0 0.455 0.430 0.465 0.425 0.455 180,000 79,500 0.4417 0.272 0.257 0.278 0.254 0.272 300,927 0.2642 3.41%
1998-10-22 0 0.440 0.440 0.445 0.440 0.470 758,000 341,380 0.4504 0.263 0.263 0.266 0.263 0.281 1,267,237 0.2694 -4.35%
1998-10-21 0 0.460 0.460 0.480 0.460 0.480 480,000 226,000 0.4708 0.275 0.275 0.287 0.275 0.287 802,472 0.2816 -4.17%
1998-10-20 0 0.480 0.480 0.485 0.480 0.510 1,976,000 977,480 0.4947 0.287 0.287 0.290 0.287 0.305 3,303,511 0.2959 2.13%
1998-10-19 0 0.470 0.460 0.480 0.430 0.470 770,000 349,700 0.4542 0.281 0.275 0.287 0.257 0.281 1,287,299 0.2717 5.62%
1998-10-16 0 0.445 0.440 0.450 0.420 0.450 910,000 403,400 0.4433 0.266 0.263 0.269 0.251 0.269 1,521,354 0.2652 3.49%
1998-10-15 0 0.430 0.410 0.430 0.425 0.430 1,016,000 432,550 0.4257 0.257 0.245 0.257 0.254 0.257 1,698,566 0.2547 0.00%
1998-10-14 0 0.430 0.425 0.430 0.430 0.435 626,000 269,830 0.4310 0.257 0.254 0.257 0.257 0.260 1,046,558 0.2578 -1.15%
1998-10-13 0 0.435 0.430 0.440 0.420 0.440 2,568,000 1,111,400 0.4328 0.260 0.257 0.263 0.251 0.263 4,293,226 0.2589 2.35%
1998-10-12 0 0.425 0.415 0.425 0.415 0.425 3,854,000 1,620,830 0.4206 0.254 0.248 0.254 0.248 0.254 6,443,183 0.2516 1.19%
1998-10-09 0 0.420 0.410 0.440 0.420 0.420 100,000 42,000 0.4200 0.251 0.245 0.263 0.251 0.251 167,182 0.2512 -6.67%
1998-10-08 0 0.450 0.450 - 0.390 0.405 48,000 19,220 0.4004 0.269 0.269 - 0.233 0.242 80,247 0.2395 9.76%
1998-10-07 0 0.410 0.400 0.440 0.400 0.415 480,000 195,100 0.4065 0.245 0.239 0.263 0.239 0.248 802,472 0.2431 0.00%
1998-10-05 0 0.410 0.410 0.440 0.410 0.450 60,000 26,600 0.4433 0.245 0.245 0.263 0.245 0.269 100,309 0.2652 -8.89%
1998-09-30 0 0.450 0.420 0.450 0.450 0.450 2,000 900 0.4500 0.269 0.251 0.269 0.269 0.269 3,344 0.2692 2.27%
1998-09-29 0 0.440 0.420 0.440 0.440 0.440 50,000 22,000 0.4400 0.263 0.251 0.263 0.263 0.263 83,591 0.2632 0.00%
1998-09-28 0 0.440 0.440 0.455 0.435 0.440 284,000 124,530 0.4385 0.263 0.263 0.272 0.260 0.263 474,796 0.2623 -3.30%
1998-09-25 0 0.455 0.455 0.470 0.440 0.460 1,054,000 476,390 0.4520 0.272 0.272 0.281 0.263 0.275 1,762,095 0.2704 -3.19%
1998-09-24 0 0.470 0.465 0.470 0.470 0.490 310,000 149,150 0.4811 0.281 0.278 0.281 0.281 0.293 518,263 0.2878 0.00%
1998-09-23 0 0.470 0.450 0.470 0.470 0.470 50,000 23,500 0.4700 0.281 0.269 0.281 0.281 0.281 83,591 0.2811 1.08%
1998-09-22 0 0.465 0.445 0.470 0.465 0.465 80,000 37,200 0.4650 0.278 0.266 0.281 0.278 0.278 133,745 0.2781 -3.12%
1998-09-21 0 0.480 - 0.480 0.485 0.485 40,000 19,400 0.4850 0.287 - 0.287 0.290 0.290 66,873 0.2901 -2.04%
1998-09-18 0 0.490 0.460 0.490 0.475 0.500 446,000 218,200 0.4892 0.293 0.275 0.293 0.284 0.299 745,630 0.2926 -1.01%
1998-09-17 0 0.495 0.490 0.510 0.490 0.530 952,000 480,730 0.5050 0.296 0.293 0.305 0.293 0.317 1,591,570 0.3020 -4.81%
1998-09-16 0 0.520 0.520 0.540 0.500 0.520 1,474,000 744,000 0.5047 0.311 0.311 0.323 0.299 0.311 2,464,258 0.3019 8.33%
1998-09-15 0 0.480 0.470 0.490 0.460 0.490 674,000 321,330 0.4768 0.287 0.281 0.293 0.275 0.293 1,126,805 0.2852 4.35%
1998-09-14 0 0.460 0.440 0.460 - - 0 0 - 0.275 0.263 0.275 - - 0 - 0.00%
1998-09-11 0 0.460 0.440 0.460 - - 0 0 - 0.275 0.263 0.275 - - 0 - -2.13%
1998-09-10 0 0.470 0.470 0.480 0.430 0.470 184,000 85,660 0.4655 0.281 0.281 0.287 0.257 0.281 307,614 0.2785 4.44%
1998-09-09 0 0.450 0.450 0.465 0.450 0.470 424,000 195,850 0.4619 0.269 0.269 0.278 0.269 0.281 708,850 0.2763 -6.25%
1998-09-08 0 0.480 0.470 0.480 0.470 0.495 794,000 384,430 0.4842 0.287 0.281 0.287 0.281 0.296 1,327,423 0.2896 0.00%
1998-09-07 0 0.480 0.470 0.480 0.460 0.490 990,000 471,800 0.4766 0.287 0.281 0.287 0.275 0.293 1,655,099 0.2851 10.34%
1998-09-04 0 0.435 0.435 0.450 0.390 0.460 846,000 371,510 0.4391 0.260 0.260 0.269 0.233 0.275 1,414,357 0.2627 11.54%
1998-09-03 0 0.390 0.390 - - - 0 0 - 0.233 0.233 - - - 0 - 1.30%
1998-09-02 0 0.385 - 0.385 0.385 0.390 156,000 60,290 0.3865 0.230 - 0.230 0.230 0.233 260,803 0.2312 5.48%
1998-09-01 0 0.365 0.365 - 0.355 0.360 78,000 27,730 0.3555 0.218 0.218 - 0.212 0.215 130,402 0.2127 0.00%
1998-08-31 0 0.365 0.365 - 0.360 0.360 104,000 37,470 0.3603 0.218 0.218 - 0.215 0.215 173,869 0.2155 1.39%
1998-08-28 0 0.360 0.360 0.380 0.360 0.390 350,000 129,000 0.3686 0.215 0.215 0.227 0.215 0.233 585,136 0.2205 -14.29%
1998-08-27 0 0.420 - 0.420 0.400 0.420 550,000 220,160 0.4003 0.251 - 0.251 0.239 0.251 919,499 0.2394 5.00%
1998-08-26 0 0.400 0.400 0.430 0.400 0.430 140,000 57,500 0.4107 0.239 0.239 0.257 0.239 0.257 234,054 0.2457 -6.98%
1998-08-25 0 0.430 0.430 0.440 0.410 0.435 480,000 204,300 0.4256 0.257 0.257 0.263 0.245 0.260 802,472 0.2546 7.50%
1998-08-24 0 0.400 0.400 - 0.400 0.400 200,000 80,000 0.4000 0.239 0.239 - 0.239 0.239 334,363 0.2393 0.00%
1998-08-21 0 0.400 0.400 0.420 - - 0 0 - 0.239 0.239 0.251 - - 0 - 0.00%
1998-08-20 0 0.400 0.400 0.430 0.395 0.415 470,000 191,350 0.4071 0.239 0.239 0.257 0.236 0.248 785,754 0.2435 2.56%
1998-08-19 0 0.390 0.390 0.400 0.380 0.400 930,000 365,850 0.3934 0.233 0.233 0.239 0.227 0.239 1,554,790 0.2353 2.63%
1998-08-18 0 0.380 0.375 0.380 0.370 0.380 180,000 67,460 0.3748 0.227 0.224 0.227 0.221 0.227 300,927 0.2242 2.70%
1998-08-14 0 0.370 0.360 - - - 0 0 - 0.221 0.215 - - - 0 - 0.00%
1998-08-13 0 0.370 0.350 - 0.370 0.370 66,000 24,420 0.3700 0.221 0.209 - 0.221 0.221 110,340 0.2213 -1.33%
1998-08-12 0 0.375 0.370 0.390 0.370 0.375 124,000 46,280 0.3732 0.224 0.221 0.233 0.221 0.224 207,305 0.2232 2.74%
1998-08-11 0 0.365 0.365 - 0.365 0.385 310,000 117,340 0.3785 0.218 0.218 - 0.218 0.230 518,263 0.2264 -6.41%
1998-08-10 0 0.390 0.375 0.390 0.375 0.390 360,000 137,300 0.3814 0.233 0.224 0.233 0.224 0.233 601,854 0.2281 4.00%
1998-08-07 0 0.375 0.370 0.380 0.355 0.380 280,000 103,000 0.3679 0.224 0.221 0.227 0.212 0.227 468,109 0.2200 2.74%
1998-08-06 0 0.365 0.380 0.385 0.355 0.385 1,016,000 380,540 0.3745 0.218 0.227 0.230 0.212 0.230 1,698,566 0.2240 0.00%
1998-08-05 0 0.365 0.365 0.380 0.360 0.375 1,952,000 714,210 0.3659 0.218 0.218 0.227 0.215 0.224 3,263,387 0.2189 -1.35%
1998-08-04 0 0.370 0.370 0.380 0.370 0.385 1,470,000 556,370 0.3785 0.221 0.221 0.227 0.221 0.230 2,457,571 0.2264 5.71%
1998-08-03 0 0.350 - 0.435 0.350 0.435 945,000 379,790 0.4019 0.209 - 0.260 0.209 0.260 1,579,867 0.2404 -19.54%
1998-07-31 0 0.435 0.430 0.440 0.435 0.440 276,000 121,390 0.4398 0.260 0.257 0.263 0.260 0.263 461,422 0.2631 -3.33%
1998-07-30 0 0.450 0.440 0.450 0.430 0.460 276,000 124,180 0.4499 0.269 0.263 0.269 0.257 0.275 461,422 0.2691 -4.26%
1998-07-29 0 0.470 0.450 0.470 0.460 0.470 190,000 88,400 0.4653 0.281 0.269 0.281 0.275 0.281 317,645 0.2783 2.17%
1998-07-28 0 0.460 0.450 0.460 0.470 0.470 14,000 6,580 0.4700 0.275 0.269 0.275 0.281 0.281 23,405 0.2811 -2.13%
1998-07-27 0 0.470 0.450 0.470 0.470 0.480 100,000 47,500 0.4750 0.281 0.269 0.281 0.281 0.287 167,182 0.2841 0.00%
1998-07-24 0 0.470 0.480 - 0.450 0.480 818,000 379,040 0.4634 0.281 0.287 - 0.269 0.287 1,367,546 0.2772 4.44%
1998-07-23 0 0.450 0.450 0.460 0.450 0.480 658,000 302,900 0.4603 0.269 0.269 0.275 0.269 0.287 1,100,056 0.2753 -10.00%
1998-07-22 0 0.500 0.490 0.510 0.500 0.520 202,000 101,140 0.5007 0.299 0.293 0.305 0.299 0.311 337,707 0.2995 -3.85%
1998-07-21 0 0.520 0.510 0.520 0.510 0.530 96,000 49,880 0.5196 0.311 0.305 0.311 0.305 0.317 160,494 0.3108 1.96%
1998-07-20 0 0.510 0.510 0.540 0.510 0.530 140,000 73,800 0.5271 0.305 0.305 0.323 0.305 0.317 234,054 0.3153 0.00%
1998-07-17 0 0.510 0.510 0.520 0.510 0.520 383,000 197,700 0.5162 0.305 0.305 0.311 0.305 0.311 640,306 0.3088 -1.92%
1998-07-16 0 0.520 0.510 0.530 0.510 0.530 310,000 162,700 0.5248 0.311 0.305 0.317 0.305 0.317 518,263 0.3139 1.96%
1998-07-15 0 0.510 0.510 0.530 0.510 0.540 585,000 304,440 0.5204 0.305 0.305 0.317 0.305 0.323 978,013 0.3113 0.00%
1998-07-14 0 0.510 0.510 0.540 0.500 0.570 1,380,000 749,480 0.5431 0.305 0.305 0.323 0.299 0.341 2,307,108 0.3249 -5.56%
1998-07-13 0 0.540 0.520 0.540 0.510 0.540 170,000 89,780 0.5281 0.323 0.311 0.323 0.305 0.323 284,209 0.3159 -1.82%
1998-07-10 0 0.550 0.520 0.570 0.520 0.550 142,000 76,980 0.5421 0.329 0.311 0.341 0.311 0.329 237,398 0.3243 1.85%
1998-07-09 0 0.540 0.520 0.540 0.520 0.550 76,000 41,020 0.5397 0.323 0.311 0.323 0.311 0.329 127,058 0.3228 5.88%
1998-07-08 0 0.510 0.510 0.530 0.510 0.550 642,000 341,320 0.5317 0.305 0.305 0.317 0.305 0.329 1,073,307 0.3180 -8.93%
1998-07-07 0 0.560 0.560 0.580 0.550 0.560 90,000 50,200 0.5578 0.335 0.335 0.347 0.329 0.335 150,464 0.3336 -1.75%
1998-07-06 0 0.570 0.570 0.590 0.570 0.570 1,510,000 802,740 0.5316 0.341 0.341 0.353 0.341 0.341 2,524,444 0.3180 0.00%
1998-07-03 0 0.570 0.570 0.580 0.570 0.600 92,000 53,540 0.5820 0.341 0.341 0.347 0.341 0.359 153,807 0.3481 -3.39%
1998-07-02 0 0.590 0.590 0.600 0.590 0.600 242,000 144,980 0.5991 0.353 0.353 0.359 0.353 0.359 404,580 0.3583 -1.67%
1998-06-30 0 0.600 0.590 0.600 - - 0 0 - 0.359 0.353 0.359 - - 0 - 0.00%
1998-06-29 0 0.600 0.590 0.630 0.590 0.600 24,000 14,360 0.5983 0.359 0.353 0.377 0.353 0.359 40,124 0.3579 1.69%
1998-06-26 0 0.590 0.590 0.610 0.560 0.590 180,000 103,100 0.5728 0.353 0.353 0.365 0.335 0.353 300,927 0.3426 0.00%
1998-06-25 0 0.590 0.590 0.630 0.590 0.640 340,000 206,700 0.6079 0.353 0.353 0.377 0.353 0.383 568,418 0.3636 -1.67%
1998-06-24 0 0.600 0.560 0.600 0.570 0.600 362,000 211,740 0.5849 0.359 0.335 0.359 0.341 0.359 605,198 0.3499 -1.64%
1998-06-23 0 0.610 0.610 0.640 0.600 0.610 198,000 119,780 0.6049 0.365 0.365 0.383 0.359 0.365 331,020 0.3619 1.67%
1998-06-22 0 0.600 0.580 0.600 0.600 0.620 220,000 134,600 0.6118 0.359 0.347 0.359 0.359 0.371 367,800 0.3660 -9.09%
1998-06-19 0 0.660 0.650 0.660 0.610 0.660 1,404,000 873,480 0.6221 0.395 0.389 0.395 0.365 0.395 2,347,231 0.3721 8.20%
1998-06-18 0 0.610 0.610 0.640 0.610 0.680 366,000 237,300 0.6484 0.365 0.365 0.383 0.365 0.407 611,885 0.3878 1.67%
1998-06-17 0 0.600 0.550 0.600 0.530 0.600 412,000 231,960 0.5630 0.359 0.329 0.359 0.317 0.359 688,789 0.3368 13.21%
1998-06-16 0 0.530 0.530 0.570 0.530 0.570 76,000 40,520 0.5332 0.317 0.317 0.341 0.317 0.341 127,058 0.3189 -7.02%
1998-06-15 0 0.570 0.510 0.570 0.500 0.570 135,000 68,840 0.5099 0.341 0.305 0.341 0.299 0.341 225,695 0.3050 -1.72%
1998-06-12 0 0.580 0.580 0.600 0.570 0.580 60,000 34,600 0.5767 0.347 0.347 0.359 0.341 0.347 100,309 0.3449 11.54%
1998-06-11 0 0.520 0.520 - 0.510 0.530 104,000 54,140 0.5206 0.311 0.311 - 0.305 0.317 173,869 0.3114 -5.45%
1998-06-10 0 0.550 0.550 - 0.550 0.570 404,000 224,580 0.5559 0.329 0.329 - 0.329 0.341 675,414 0.3325 -5.17%
1998-06-09 0 0.580 0.540 0.590 0.570 0.590 224,000 129,940 0.5801 0.347 0.323 0.353 0.341 0.353 374,487 0.3470 -7.94%
1998-06-08 0 0.630 0.610 0.690 0.630 0.640 120,000 75,800 0.6317 0.377 0.365 0.413 0.377 0.383 200,618 0.3778 -3.08%
1998-06-05 0 0.650 0.650 0.720 0.650 0.690 160,000 108,300 0.6769 0.389 0.389 0.431 0.389 0.413 267,491 0.4049 -2.99%
1998-06-04 0 0.670 0.670 0.690 0.670 0.690 210,000 143,400 0.6829 0.401 0.401 0.413 0.401 0.413 351,082 0.4085 1.52%
1998-06-03 0 0.660 0.660 - - - 0 0 - 0.395 0.395 - - - 0 - 1.54%
1998-06-02 0 0.650 0.650 0.710 0.650 0.650 2,000 1,300 0.6500 0.389 0.389 0.425 0.389 0.389 3,344 0.3888 -4.41%
1998-06-01 0 0.680 0.660 0.680 0.680 0.710 80,000 55,500 0.6938 0.407 0.395 0.407 0.407 0.425 133,745 0.4150 -2.86%
1998-05-29 0 0.700 0.680 0.710 0.690 0.700 122,000 84,400 0.6918 0.419 0.407 0.425 0.413 0.419 203,962 0.4138 1.45%
1998-05-28 0 0.690 0.690 0.710 0.690 0.720 106,000 74,440 0.7023 0.413 0.413 0.425 0.413 0.431 177,213 0.4201 -1.43%
1998-05-27 0 0.700 0.680 0.700 0.700 0.700 50,000 35,000 0.7000 0.419 0.407 0.419 0.419 0.419 83,591 0.4187 -4.11%
1998-05-26 0 0.730 - 0.750 0.730 0.730 70,000 51,100 0.7300 0.437 - 0.449 0.437 0.437 117,027 0.4367 -3.95%
1998-05-25 0 0.760 0.680 0.760 0.760 0.760 10,000 7,600 0.7600 0.455 0.407 0.455 0.455 0.455 16,718 0.4546 -3.80%
1998-05-22 0 0.790 - 0.810 0.790 0.790 20,000 15,800 0.7900 0.473 - 0.485 0.473 0.473 33,436 0.4725 -1.25%
1998-05-21 0 0.800 0.750 0.800 0.780 0.800 156,000 122,880 0.7877 0.479 0.449 0.479 0.467 0.479 260,803 0.4712 0.00%
1998-05-20 0 0.800 0.770 0.810 0.750 0.800 132,000 102,200 0.7742 0.479 0.461 0.485 0.449 0.479 220,680 0.4631 6.67%
1998-05-19 0 0.750 0.730 0.780 0.720 0.750 30,000 22,200 0.7400 0.449 0.437 0.467 0.431 0.449 50,155 0.4426 5.63%
1998-05-18 0 0.710 0.700 - 0.680 0.710 50,000 35,200 0.7040 0.425 0.419 - 0.407 0.425 83,591 0.4211 -1.84%
1998-05-15 0 0.770 0.770 0.820 0.750 0.800 498,000 387,480 0.7781 0.433 0.433 0.461 0.421 0.449 886,320 0.4372 0.00%
1998-05-14 0 0.770 0.770 0.820 - - 0 0 - 0.433 0.433 0.461 - - 0 - 0.00%
1998-05-13 0 0.770 0.770 0.780 0.760 0.850 630,000 494,420 0.7848 0.433 0.433 0.438 0.427 0.478 1,121,248 0.4410 -11.49%
1998-05-12 0 0.870 - 0.910 - - 0 0 - 0.489 - 0.511 - - 0 - 0.00%
1998-05-11 0 0.870 0.840 0.880 0.840 0.870 80,000 67,500 0.8438 0.489 0.472 0.494 0.472 0.489 142,381 0.4741 4.82%
1998-05-08 0 0.830 0.820 0.830 0.820 0.840 374,000 307,980 0.8235 0.466 0.461 0.466 0.461 0.472 665,630 0.4627 5.06%
1998-05-07 0 0.790 0.790 - 0.780 0.790 120,000 93,700 0.7808 0.444 0.444 - 0.438 0.444 213,571 0.4387 -1.25%
1998-05-06 0 0.800 0.800 0.830 0.770 0.810 398,000 317,200 0.7970 0.449 0.449 0.466 0.433 0.455 708,344 0.4478 0.00%
1998-05-05 0 0.800 0.800 0.820 0.800 0.840 448,000 361,200 0.8063 0.449 0.449 0.461 0.449 0.472 797,332 0.4530 -8.05%
1998-05-04 0 0.870 0.870 0.880 0.870 0.900 110,000 96,800 0.8800 0.489 0.489 0.494 0.489 0.506 195,773 0.4944 -3.33%
1998-05-01 0 0.900 0.890 0.900 0.880 0.900 152,000 136,280 0.8966 0.506 0.500 0.506 0.494 0.506 270,523 0.5038 2.27%
1998-04-30 0 0.880 0.860 0.890 0.860 0.890 300,000 261,400 0.8713 0.494 0.483 0.500 0.483 0.500 533,927 0.4896 -2.22%
1998-04-29 0 0.900 0.890 0.940 0.900 0.900 120,000 108,000 0.9000 0.506 0.500 0.528 0.506 0.506 213,571 0.5057 0.00%
1998-04-28 0 0.900 0.860 - 0.880 0.900 118,000 105,400 0.8932 0.506 0.483 - 0.494 0.506 210,011 0.5019 0.00%
1998-04-27 0 0.900 0.900 0.940 0.880 0.900 280,000 248,600 0.8879 0.506 0.506 0.528 0.494 0.506 498,332 0.4989 0.00%
1998-04-24 0 0.900 0.900 0.930 0.880 0.900 206,000 185,280 0.8994 0.506 0.506 0.523 0.494 0.506 366,630 0.5054 -5.26%
1998-04-23 0 0.950 0.930 0.950 0.930 0.970 354,000 337,240 0.9527 0.534 0.523 0.534 0.523 0.545 630,034 0.5353 -2.06%
1998-04-22 0 0.970 0.970 0.980 0.950 0.970 512,000 490,860 0.9587 0.545 0.545 0.551 0.534 0.545 911,236 0.5387 -2.02%
1998-04-21 0 0.990 0.970 0.990 0.970 1.000 574,000 567,300 0.9883 0.556 0.545 0.556 0.545 0.562 1,021,581 0.5553 -1.98%
1998-04-20 0 1.010 1.000 1.020 0.980 1.010 540,000 537,260 0.9949 0.567 0.562 0.573 0.551 0.567 961,069 0.5590 3.06%
1998-04-17 0 0.980 0.970 0.990 0.950 0.980 332,000 322,620 0.9717 0.551 0.545 0.556 0.534 0.551 590,880 0.5460 2.08%
1998-04-16 0 0.960 0.950 0.990 0.950 0.980 326,000 313,460 0.9615 0.539 0.534 0.556 0.534 0.551 580,201 0.5403 -1.03%
1998-04-15 0 0.970 0.960 0.980 0.960 0.970 476,000 460,960 0.9684 0.545 0.539 0.551 0.539 0.545 847,165 0.5441 0.00%
1998-04-14 0 0.970 0.960 0.990 0.940 0.970 200,000 192,200 0.9610 0.545 0.539 0.556 0.528 0.545 355,952 0.5400 0.00%
1998-04-09 0 0.970 0.970 0.980 0.930 0.980 518,000 501,060 0.9673 0.545 0.545 0.551 0.523 0.551 921,915 0.5435 3.19%
1998-04-08 0 0.940 0.940 0.950 0.880 0.950 274,000 252,700 0.9223 0.528 0.528 0.534 0.494 0.534 487,654 0.5182 -1.05%
1998-04-07 0 0.950 0.930 0.950 0.950 0.950 30,000 28,300 0.9433 0.534 0.523 0.534 0.534 0.534 53,393 0.5300 2.15%
1998-04-03 0 0.930 0.920 0.950 0.910 0.930 180,000 166,200 0.9233 0.523 0.517 0.534 0.511 0.523 320,356 0.5188 -2.11%
1998-04-02 0 0.950 0.920 0.960 0.950 0.960 70,000 67,000 0.9571 0.534 0.517 0.539 0.534 0.539 124,583 0.5378 -6.86%
1998-04-01 0 1.020 - 1.020 - - 0 0 - 0.573 - 0.573 - - 0 - 0.00%
1998-03-31 0 1.020 1.010 1.030 1.000 1.030 596,000 604,700 1.0146 0.573 0.567 0.579 0.562 0.579 1,060,736 0.5701 -0.97%
1998-03-30 0 1.030 0.990 1.040 0.980 1.050 1,014,000 1,036,740 1.0224 0.579 0.556 0.584 0.551 0.590 1,804,675 0.5745 -1.90%
1998-03-27 0 1.050 1.050 1.060 1.030 1.120 3,392,000 3,610,180 1.0643 0.590 0.590 0.596 0.579 0.629 6,036,940 0.5980 -1.87%
1998-03-26 0 1.070 1.060 1.080 0.990 1.160 11,206,000 12,414,540 1.1078 0.601 0.596 0.607 0.556 0.652 19,943,971 0.6225 11.46%
1998-03-25 0 0.960 0.960 0.970 0.920 0.980 2,812,000 2,702,640 0.9611 0.539 0.539 0.545 0.517 0.551 5,004,680 0.5400 4.35%
1998-03-24 0 0.920 0.900 0.920 0.910 0.950 658,000 608,300 0.9245 0.517 0.506 0.517 0.511 0.534 1,171,081 0.5194 1.10%
1998-03-23 0 0.910 0.910 0.940 0.910 0.920 614,000 562,680 0.9164 0.511 0.511 0.528 0.511 0.517 1,092,772 0.5149 1.11%
1998-03-20 0 0.900 0.890 0.910 0.890 0.930 922,000 835,360 0.9060 0.506 0.500 0.511 0.500 0.523 1,640,937 0.5091 -2.17%
1998-03-19 0 0.920 0.910 0.940 0.860 0.920 724,000 650,200 0.8981 0.517 0.511 0.528 0.483 0.517 1,288,545 0.5046 6.98%
1998-03-18 0 0.860 0.860 0.880 0.830 0.850 758,000 632,300 0.8342 0.483 0.483 0.494 0.466 0.478 1,349,057 0.4687 1.18%
1998-03-17 0 0.850 0.850 0.880 0.850 0.880 254,000 216,900 0.8539 0.478 0.478 0.494 0.478 0.494 452,059 0.4798 1.19%
1998-03-16 0 0.840 0.840 0.880 0.840 0.860 150,000 127,460 0.8497 0.472 0.472 0.494 0.472 0.483 266,964 0.4774 -1.18%
1998-03-13 0 0.850 0.850 0.900 0.850 0.870 90,000 77,940 0.8660 0.478 0.478 0.506 0.478 0.489 160,178 0.4866 -2.30%
1998-03-12 0 0.870 0.850 0.870 0.870 0.890 120,000 104,600 0.8717 0.489 0.478 0.489 0.489 0.500 213,571 0.4898 -2.25%
1998-03-11 0 0.890 0.880 0.900 0.880 0.900 432,000 384,600 0.8903 0.500 0.494 0.506 0.494 0.506 768,856 0.5002 0.00%
1998-03-10 0 0.890 0.890 0.920 0.880 0.900 450,000 400,640 0.8903 0.500 0.500 0.517 0.494 0.506 800,891 0.5002 1.14%
1998-03-09 0 0.880 0.860 0.900 0.860 0.880 110,001 97,801 0.8891 0.494 0.483 0.506 0.483 0.494 195,775 0.4996 -1.12%
1998-03-06 0 0.890 0.890 0.910 0.840 0.900 958,000 839,940 0.8768 0.500 0.500 0.511 0.472 0.506 1,705,008 0.4926 1.14%
1998-03-05 0 0.880 0.870 0.880 0.880 0.950 470,000 426,600 0.9077 0.494 0.489 0.494 0.494 0.534 836,486 0.5100 -9.28%
1998-03-04 0 0.970 0.970 0.990 0.950 1.000 1,904,000 1,849,820 0.9715 0.545 0.545 0.556 0.534 0.562 3,388,660 0.5459 2.11%
1998-03-03 0 0.950 0.950 0.960 0.940 0.960 632,000 600,520 0.9502 0.534 0.534 0.539 0.528 0.539 1,124,807 0.5339 0.00%
1998-03-02 0 0.950 0.940 0.950 0.930 1.020 3,731,000 3,679,700 0.9863 0.534 0.528 0.534 0.523 0.573 6,640,278 0.5541 2.15%
1998-02-27 0 0.930 0.920 0.930 0.910 0.960 2,104,000 1,979,000 0.9406 0.523 0.517 0.523 0.511 0.539 3,744,611 0.5285 3.33%
1998-02-26 0 0.900 0.890 0.910 0.890 0.940 1,610,000 1,469,580 0.9128 0.506 0.500 0.511 0.500 0.528 2,865,411 0.5129 4.65%
1998-02-25 0 0.860 0.860 0.900 0.860 1.000 1,898,000 1,749,100 0.9215 0.483 0.483 0.506 0.483 0.562 3,377,981 0.5178 -11.34%
1998-02-24 0 0.970 0.920 0.970 0.860 0.970 1,250,000 1,148,940 0.9192 0.545 0.517 0.545 0.483 0.545 2,224,698 0.5164 15.48%
1998-02-23 0 0.840 0.820 0.850 0.840 0.840 80,000 67,200 0.8400 0.472 0.461 0.478 0.472 0.472 142,381 0.4720 -1.18%
1998-02-20 0 0.850 0.810 0.860 0.810 0.850 308,000 258,740 0.8401 0.478 0.455 0.483 0.455 0.478 548,166 0.4720 1.19%
1998-02-19 0 0.840 0.840 0.850 0.830 0.860 652,000 551,400 0.8457 0.472 0.472 0.478 0.466 0.483 1,160,402 0.4752 0.00%
1998-02-18 0 0.840 0.830 0.870 0.810 0.840 352,000 290,940 0.8265 0.472 0.466 0.489 0.455 0.472 626,475 0.4644 5.00%
1998-02-17 0 0.800 0.790 0.800 0.790 0.830 1,044,000 846,160 0.8105 0.449 0.444 0.449 0.444 0.466 1,858,068 0.4554 1.27%
1998-02-16 0 0.790 0.790 0.810 0.760 0.830 860,000 683,540 0.7948 0.444 0.444 0.455 0.427 0.466 1,530,592 0.4466 -4.82%
1998-02-13 0 0.830 0.830 0.890 0.820 0.940 804,000 688,420 0.8562 0.466 0.466 0.500 0.461 0.528 1,430,926 0.4811 -11.70%
1998-02-12 0 0.940 0.940 0.980 0.940 1.020 702,000 685,720 0.9768 0.528 0.528 0.551 0.528 0.573 1,249,390 0.5488 -7.84%
1998-02-11 0 1.020 - 1.020 1.000 1.110 744,000 784,060 1.0538 0.573 - 0.573 0.562 0.624 1,324,140 0.5921 0.00%
1998-02-10 0 1.020 1.040 1.080 0.940 1.150 794,000 812,540 1.0234 0.573 0.584 0.607 0.528 0.646 1,413,128 0.5750 -8.93%
1998-02-09 0 1.120 1.100 - 0.990 1.140 3,610,000 3,894,440 1.0788 0.629 0.618 - 0.556 0.641 6,424,927 0.6061 20.43%
1998-02-06 0 0.930 0.900 0.930 0.800 0.940 2,244,000 1,954,700 0.8711 0.523 0.506 0.523 0.449 0.528 3,993,778 0.4894 22.37%
1998-02-05 0 0.760 0.760 0.800 0.700 0.760 872,000 636,920 0.7304 0.427 0.427 0.449 0.393 0.427 1,551,949 0.4104 4.11%
1998-02-04 0 0.730 0.710 0.730 0.680 0.880 1,558,000 1,209,740 0.7765 0.410 0.399 0.410 0.382 0.494 2,772,863 0.4363 -6.41%
1998-02-03 0 0.780 0.750 0.780 0.640 0.840 1,522,000 1,168,660 0.7678 0.438 0.421 0.438 0.360 0.472 2,708,792 0.4314 21.87%
1998-02-02 0 0.640 0.640 0.680 0.590 0.640 236,000 146,580 0.6211 0.360 0.360 0.382 0.332 0.360 420,023 0.3490 12.28%
1998-01-27 0 0.570 0.530 - 0.570 0.570 40,000 22,800 0.5700 0.320 0.298 - 0.320 0.320 71,190 0.3203 7.55%
1998-01-26 0 0.530 0.530 0.560 0.530 0.550 266,000 143,420 0.5392 0.298 0.298 0.315 0.298 0.309 473,416 0.3029 0.00%
1998-01-23 0 0.530 0.530 0.570 0.495 0.530 394,000 207,100 0.5256 0.298 0.298 0.320 0.278 0.298 701,225 0.2953 0.00%
1998-01-22 0 0.530 0.520 0.540 0.520 0.540 602,000 330,176 0.5485 0.298 0.292 0.303 0.292 0.303 1,071,414 0.3082 -5.36%
1998-01-21 0 0.560 0.550 0.570 0.560 0.640 676,000 409,000 0.6050 0.315 0.309 0.320 0.315 0.360 1,203,117 0.3400 -11.11%
1998-01-20 0 0.630 0.630 0.670 0.610 0.680 1,380,000 909,000 0.6587 0.354 0.354 0.376 0.343 0.382 2,456,066 0.3701 3.28%
1998-01-19 0 0.610 0.610 0.650 0.610 0.650 1,010,000 639,100 0.6328 0.343 0.343 0.365 0.343 0.365 1,797,556 0.3555 -1.61%
1998-01-16 0 0.620 0.600 0.620 0.530 0.650 980,000 576,500 0.5883 0.348 0.337 0.348 0.298 0.365 1,744,163 0.3305 5.08%
1998-01-15 0 0.590 0.590 0.610 0.560 0.600 822,000 490,100 0.5962 0.332 0.332 0.343 0.315 0.337 1,462,961 0.3350 -1.67%
1998-01-14 0 0.600 0.580 0.640 0.580 0.690 1,182,000 772,300 0.6534 0.337 0.326 0.360 0.326 0.388 2,103,674 0.3671 -9.09%
1998-01-13 0 0.660 0.630 0.690 0.620 0.710 632,000 409,900 0.6486 0.371 0.354 0.388 0.348 0.399 1,124,807 0.3644 -5.71%
1998-01-12 0 0.700 0.680 0.700 0.670 0.820 1,076,000 784,620 0.7292 0.393 0.382 0.393 0.376 0.461 1,915,020 0.4097 -21.35%
1998-01-09 0 0.890 0.890 0.900 0.890 0.950 776,000 705,020 0.9085 0.500 0.500 0.506 0.500 0.534 1,381,092 0.5105 -10.10%
1998-01-08 0 0.990 0.990 1.010 0.970 1.030 786,000 783,320 0.9966 0.556 0.556 0.567 0.545 0.579 1,398,890 0.5600 -2.94%
1998-01-07 0 1.020 - 1.040 1.020 1.070 430,000 450,440 1.0475 0.573 - 0.584 0.573 0.601 765,296 0.5886 -5.56%
1998-01-06 0 1.080 1.060 1.130 1.060 1.100 130,000 141,160 1.0858 0.607 0.596 0.635 0.596 0.618 231,369 0.6101 -6.09%
1998-01-05 0 1.150 1.120 1.160 1.100 1.150 406,000 455,600 1.1222 0.646 0.629 0.652 0.618 0.646 722,582 0.6305 -2.54%
1998-01-02 0 1.180 1.180 1.190 1.140 1.140 120,000 136,800 1.1400 0.663 0.663 0.669 0.641 0.641 213,571 0.6405 0.00%
1997-12-31 0 1.180 1.180 - 1.180 1.180 76,000 89,680 1.1800 0.663 0.663 - 0.663 0.663 135,262 0.6630 0.00%
1997-12-30 0 1.180 1.150 - 1.140 1.180 250,000 292,460 1.1698 0.663 0.646 - 0.641 0.663 444,940 0.6573 -3.28%
1997-12-29 0 1.220 - 1.220 1.240 1.250 60,000 74,700 1.2450 0.685 - 0.685 0.697 0.702 106,785 0.6995 -2.40%
1997-12-24 0 1.250 - 1.250 1.240 1.250 134,000 167,300 1.2485 0.702 - 0.702 0.697 0.702 238,488 0.7015 -1.57%
1997-12-23 0 1.270 - 1.270 1.280 1.280 20,000 25,600 1.2800 0.714 - 0.714 0.719 0.719 35,595 0.7192 0.79%
1997-12-22 0 1.260 - 1.260 - - 0 0 - 0.708 - 0.708 - - 0 - -3.82%
1997-12-19 0 1.310 1.280 1.310 - - 0 0 - 0.736 0.719 0.736 - - 0 - 0.00%
1997-12-18 0 1.310 1.300 1.310 - - 0 0 - 0.736 0.730 0.736 - - 0 - -1.50%
1997-12-17 0 1.330 1.290 1.330 - - 0 0 - 0.747 0.725 0.747 - - 0 - 0.00%
1997-12-16 0 1.330 1.290 1.330 1.330 1.330 70,000 93,100 1.3300 0.747 0.725 0.747 0.747 0.747 124,583 0.7473 0.00%
1997-12-15 0 1.330 1.320 1.340 1.320 1.360 90,000 120,760 1.3418 0.747 0.742 0.753 0.742 0.764 160,178 0.7539 -2.92%
1997-12-12 0 1.370 1.320 1.390 - - 26,000 36,660 1.4100 0.770 0.742 0.781 - - 46,274 0.7922 0.00%
1997-12-11 0 1.370 1.330 1.370 1.320 1.380 338,000 454,440 1.3445 0.770 0.747 0.770 0.742 0.775 601,558 0.7554 0.74%
1997-12-10 0 1.360 1.350 1.380 1.350 1.410 454,000 626,740 1.3805 0.764 0.759 0.775 0.759 0.792 808,010 0.7757 -4.90%
1997-12-09 0 1.430 1.420 1.440 1.410 1.450 720,000 1,032,400 1.4339 0.803 0.798 0.809 0.792 0.815 1,281,426 0.8057 -4.03%
1997-12-08 0 1.490 1.490 1.500 1.460 1.550 388,000 582,000 1.5000 0.837 0.837 0.843 0.820 0.871 690,546 0.8428 2.76%
1997-12-05 0 1.450 1.410 1.460 1.380 1.450 180,000 257,200 1.4289 0.815 0.792 0.820 0.775 0.815 320,356 0.8029 5.84%
1997-12-04 0 1.370 1.370 1.420 1.350 1.430 486,000 661,300 1.3607 0.770 0.770 0.798 0.759 0.803 864,963 0.7645 1.48%
1997-12-03 0 1.350 1.350 1.370 1.350 1.450 576,000 807,860 1.4025 0.759 0.759 0.770 0.759 0.815 1,025,141 0.7880 -2.88%
1997-12-02 0 1.390 1.390 - 1.310 1.400 1,454,000 1,986,500 1.3662 0.781 0.781 - 0.736 0.787 2,587,769 0.7676 0.00%
1997-12-01 0 1.390 1.360 1.390 1.400 1.410 211,650 296,645 1.4016 0.781 0.764 0.781 0.787 0.792 376,686 0.7875 -0.71%
1997-11-28 0 1.400 1.400 1.410 1.380 1.420 1,000,000 1,397,600 1.3976 0.787 0.787 0.792 0.775 0.798 1,779,758 0.7853 -3.45%
1997-11-27 0 1.450 1.450 1.510 1.430 1.450 248,000 357,360 1.4410 0.815 0.815 0.848 0.803 0.815 441,380 0.8096 -2.03%
1997-11-26 0 1.480 1.460 1.580 1.480 1.520 276,000 409,780 1.4847 0.832 0.820 0.888 0.832 0.854 491,213 0.8342 -6.92%
1997-11-25 0 1.590 1.590 1.600 1.590 1.590 180,000 286,200 1.5900 0.893 0.893 0.899 0.893 0.893 320,356 0.8934 -0.62%
1997-11-24 0 1.600 1.600 1.650 1.600 1.630 192,000 308,000 1.6042 0.899 0.899 0.927 0.899 0.916 341,714 0.9013 -0.62%
1997-11-21 0 1.610 1.610 1.650 1.590 1.670 540,000 878,080 1.6261 0.905 0.905 0.927 0.893 0.938 961,069 0.9136 -2.42%
1997-11-20 0 1.650 - 1.670 1.650 1.650 30,000 49,500 1.6500 0.927 - 0.938 0.927 0.927 53,393 0.9271 -1.20%
1997-11-19 0 1.670 1.650 1.680 1.590 1.670 70,000 116,100 1.6586 0.938 0.927 0.944 0.893 0.938 124,583 0.9319 1.83%
1997-11-18 0 1.640 - 1.680 1.640 1.740 244,000 410,720 1.6833 0.921 - 0.944 0.921 0.978 434,261 0.9458 -1.80%
1997-11-17 0 1.670 1.640 1.670 1.640 1.680 216,000 358,480 1.6596 0.938 0.921 0.938 0.921 0.944 384,428 0.9325 1.83%
1997-11-14 0 1.640 1.640 1.660 1.600 1.680 338,000 552,740 1.6353 0.921 0.921 0.933 0.899 0.944 601,558 0.9188 9.33%
1997-11-13 0 1.500 1.500 1.650 1.500 1.700 374,000 605,140 1.6180 0.843 0.843 0.927 0.843 0.955 665,630 0.9091 -10.18%
1997-11-12 0 1.670 1.650 1.670 1.650 1.680 250,000 416,540 1.6662 0.938 0.927 0.938 0.927 0.944 444,940 0.9362 -1.76%
1997-11-11 0 1.700 - 1.740 1.700 1.750 370,000 641,980 1.7351 0.955 - 0.978 0.955 0.983 658,511 0.9749 -2.86%
1997-11-10 0 1.750 1.710 1.750 1.750 1.800 220,000 390,000 1.7727 0.983 0.961 0.983 0.983 1.011 391,547 0.9960 -6.42%
1997-11-07 0 1.870 1.850 1.870 1.750 1.880 340,000 611,800 1.7994 1.051 1.039 1.051 0.983 1.056 605,118 1.0110 1.08%
1997-11-06 0 1.850 1.850 1.920 1.850 2.000 1,368,000 2,666,140 1.9489 1.039 1.039 1.079 1.039 1.124 2,434,709 1.0951 -7.50%
1997-11-05 0 2.000 1.960 2.000 1.950 2.000 520,000 1,028,740 1.9783 1.124 1.101 1.124 1.096 1.124 925,474 1.1116 2.56%
1997-11-04 0 1.950 - 1.950 1.950 2.150 2,018,000 4,113,050 2.0382 1.096 - 1.096 1.096 1.208 3,591,552 1.1452 -2.50%
1997-11-03 0 2.000 1.980 2.025 1.920 2.050 2,654,000 5,336,610 2.0108 1.124 1.113 1.138 1.079 1.152 4,723,478 1.1298 8.70%
1997-10-31 0 1.840 1.820 1.840 1.650 1.880 1,662,000 3,000,680 1.8055 1.034 1.023 1.034 0.927 1.056 2,957,958 1.0144 9.52%
1997-10-30 0 1.680 1.660 1.680 1.600 1.780 658,000 1,103,160 1.6765 0.944 0.933 0.944 0.899 1.000 1,171,081 0.9420 2.44%
1997-10-29 0 1.640 1.630 1.650 1.630 1.700 1,022,000 1,696,420 1.6599 0.921 0.916 0.927 0.916 0.955 1,818,913 0.9327 9.33%
1997-10-28 0 1.500 1.460 1.500 1.380 1.600 1,276,000 1,859,780 1.4575 0.843 0.820 0.843 0.775 0.899 2,270,972 0.8189 -12.28%
1997-10-27 0 1.710 1.700 1.720 1.700 1.770 456,000 791,860 1.7365 0.961 0.955 0.966 0.955 0.995 811,570 0.9757 -3.39%
1997-10-24 0 1.770 1.710 - 1.650 1.800 1,758,000 3,021,020 1.7184 0.995 0.961 - 0.927 1.011 3,128,815 0.9655 6.63%
1997-10-23 0 1.660 1.660 1.680 1.580 1.850 5,440,000 9,503,320 1.7469 0.933 0.933 0.944 0.888 1.039 9,681,885 0.9816 -10.27%
1997-10-22 0 1.850 1.850 1.860 1.820 1.920 1,150,000 2,131,840 1.8538 1.039 1.039 1.045 1.023 1.079 2,046,722 1.0416 -2.12%
1997-10-21 0 1.890 1.890 2.000 1.890 2.050 566,000 1,117,980 1.9752 1.062 1.062 1.124 1.062 1.152 1,007,343 1.1098 -7.80%
1997-10-20 0 2.050 1.990 2.050 2.000 2.250 358,000 724,750 2.0244 1.152 1.118 1.152 1.124 1.264 637,153 1.1375 -8.89%
1997-10-17 0 2.250 2.200 2.250 2.050 2.300 1,744,000 3,723,500 2.1350 1.264 1.236 1.264 1.152 1.292 3,103,898 1.1996 9.76%
1997-10-16 0 2.050 2.000 2.050 1.940 2.100 1,293,000 2,637,000 2.0394 1.152 1.124 1.152 1.090 1.180 2,301,227 1.1459 1.23%
1997-10-15 0 2.025 2.025 - 1.760 2.100 1,544,000 2,996,360 1.9406 1.138 1.138 - 0.989 1.180 2,747,947 1.0904 -2.41%
1997-10-14 0 2.075 2.075 2.150 2.000 2.200 3,396,000 7,039,100 2.0728 1.166 1.166 1.208 1.124 1.236 6,044,059 1.1646 2.47%
1997-10-13 0 2.025 2.000 2.025 1.990 2.100 1,896,000 3,857,540 2.0346 1.138 1.124 1.138 1.118 1.180 3,374,422 1.1432 -7.95%
1997-10-09 0 2.200 2.150 2.200 2.125 2.325 1,544,000 3,457,550 2.2393 1.236 1.208 1.236 1.194 1.306 2,747,947 1.2582 -6.38%
1997-10-08 0 2.350 2.350 2.375 2.325 2.400 624,000 1,472,300 2.3595 1.320 1.320 1.334 1.306 1.348 1,110,569 1.3257 1.08%
1997-10-07 0 2.325 2.325 2.350 2.225 2.425 1,338,000 3,164,250 2.3649 1.306 1.306 1.320 1.250 1.363 2,381,317 1.3288 1.09%
1997-10-06 0 2.300 2.300 2.400 2.300 2.550 2,026,000 4,925,650 2.4312 1.292 1.292 1.348 1.292 1.433 3,605,790 1.3660 -4.17%
1997-10-03 0 2.400 2.400 2.425 2.350 2.475 6,126,000 14,839,400 2.4224 1.348 1.348 1.363 1.320 1.391 10,902,799 1.3611 4.35%
1997-09-30 0 2.300 2.350 2.475 2.300 2.550 1,474,000 3,613,000 2.4512 1.292 1.320 1.391 1.292 1.433 2,623,364 1.3772 -7.07%
1997-09-29 0 2.475 2.475 2.500 2.475 2.775 1,314,000 3,513,400 2.6738 1.391 1.391 1.405 1.391 1.559 2,338,602 1.5024 -7.48%
1997-09-26 0 2.675 2.675 2.700 2.450 2.800 6,434,000 17,179,400 2.6701 1.503 1.503 1.517 1.377 1.573 11,450,965 1.5003 0.94%
1997-09-25 0 2.650 2.575 - 2.075 2.650 5,532,000 12,913,950 2.3344 1.489 1.447 - 1.166 1.489 9,845,623 1.3116 29.27%
1997-09-24 0 2.050 2.025 2.075 1.990 2.125 5,222,000 10,650,720 2.0396 1.152 1.138 1.166 1.118 1.194 9,293,898 1.1460 -3.53%
1997-09-23 0 2.125 2.125 2.225 2.050 2.225 2,614,000 5,647,500 2.1605 1.194 1.194 1.250 1.152 1.250 4,652,288 1.2139 -6.59%
1997-09-22 0 2.275 2.250 2.275 2.200 2.450 1,710,000 3,885,000 2.2719 1.278 1.264 1.278 1.236 1.377 3,043,387 1.2765 -9.00%
1997-09-19 0 2.500 2.450 2.525 2.500 2.650 1,356,000 3,501,200 2.5820 1.405 1.377 1.419 1.405 1.489 2,413,352 1.4508 -2.91%
1997-09-18 0 2.575 2.575 2.600 2.400 2.700 2,204,000 5,639,350 2.5587 1.447 1.447 1.461 1.348 1.517 3,922,587 1.4377 -4.63%
1997-09-16 0 2.700 2.700 2.725 2.675 2.875 1,788,000 4,873,550 2.7257 1.517 1.517 1.531 1.503 1.615 3,182,208 1.5315 -6.09%
1997-09-15 0 2.875 2.875 2.900 2.800 3.000 2,956,000 8,683,100 2.9374 1.615 1.615 1.629 1.573 1.686 5,260,965 1.6505 -0.86%
1997-09-12 0 2.900 2.800 2.900 2.700 2.900 1,982,000 5,524,600 2.7874 1.629 1.573 1.629 1.517 1.629 3,527,481 1.5662 3.57%
1997-09-11 0 2.800 2.775 2.800 2.625 2.825 2,136,000 5,757,550 2.6955 1.573 1.559 1.573 1.475 1.587 3,801,564 1.5145 0.00%
1997-09-10 0 2.800 2.800 2.850 2.800 3.200 4,274,000 12,604,700 2.9492 1.573 1.573 1.601 1.573 1.798 7,606,687 1.6571 -5.08%
1997-09-09 0 2.950 2.925 2.950 2.500 3.000 5,232,000 14,376,750 2.7478 1.658 1.643 1.658 1.405 1.686 9,311,695 1.5439 18.00%
1997-09-08 0 2.500 2.500 2.600 2.200 2.500 2,430,000 5,594,750 2.3024 1.405 1.405 1.461 1.236 1.405 4,324,813 1.2936 13.64%
1997-09-05 0 2.200 2.175 2.200 2.100 2.425 2,416,000 5,444,700 2.2536 1.236 1.222 1.236 1.180 1.363 4,299,896 1.2662 -9.28%
1997-09-04 0 2.425 2.325 2.425 2.300 2.700 3,810,000 9,561,650 2.5096 1.363 1.306 1.363 1.292 1.517 6,780,879 1.4101 -7.62%
1997-09-03 0 2.625 2.625 2.700 2.300 2.700 8,312,000 20,147,250 2.4239 1.475 1.475 1.517 1.292 1.517 14,793,351 1.3619 22.09%
1997-09-02 0 2.150 2.150 2.200 1.930 2.575 6,173,202 13,435,347 2.1764 1.208 1.208 1.236 1.084 1.447 10,986,807 1.2229 -17.31%
1997-09-01 0 2.600 2.600 2.800 2.575 3.300 7,390,000 23,423,050 3.1696 1.461 1.461 1.573 1.447 1.854 13,152,414 1.7809 -17.46%
1997-08-29 0 3.150 3.150 3.250 3.150 3.500 5,994,000 19,559,850 3.2632 1.770 1.770 1.826 1.770 1.967 10,667,871 1.8335 -10.64%
1997-08-28 0 3.525 3.525 3.550 3.400 3.800 5,016,000 17,777,300 3.5441 1.981 1.981 1.995 1.910 2.135 8,927,268 1.9913 -6.62%
1997-08-27 0 3.775 3.775 3.800 3.750 3.925 8,854,000 34,000,350 3.8401 2.121 2.121 2.135 2.107 2.205 15,757,980 2.1577 -1.95%
1997-08-26 0 3.850 3.825 3.900 3.775 4.250 20,252,000 81,639,500 4.0312 2.163 2.149 2.191 2.121 2.388 36,043,665 2.2650 -7.23%
1997-08-25 0 4.150 4.150 4.175 3.650 4.150 22,998,000 91,125,950 3.9623 2.332 2.332 2.346 2.051 2.332 40,930,881 2.2263 12.93%
1997-08-22 0 3.675 3.675 3.700 3.500 3.775 6,012,000 21,753,800 3.6184 2.065 2.065 2.079 1.967 2.121 10,699,907 2.0331 3.52%
1997-08-21 0 3.550 3.550 3.575 3.450 3.900 13,300,000 49,481,650 3.7204 1.995 1.995 2.009 1.938 2.191 23,670,785 2.0904 1.43%
1997-08-20 0 3.500 3.500 3.525 3.175 3.700 14,483,000 49,417,900 3.4121 1.967 1.967 1.981 1.784 2.079 25,776,239 1.9172 12.00%
1997-08-19 0 3.125 3.100 3.125 3.000 3.300 6,804,000 21,163,850 3.1105 1.756 1.742 1.756 1.686 1.854 12,109,475 1.7477 -8.09%
1997-08-15 0 3.400 3.350 3.400 3.350 3.700 5,908,000 20,734,850 3.5096 1.910 1.882 1.910 1.882 2.079 10,514,812 1.9720 -10.53%
1997-08-14 0 3.800 3.725 3.800 3.700 3.900 10,615,000 40,138,400 3.7813 2.135 2.093 2.135 2.079 2.191 18,892,134 2.1246 -2.56%
1997-08-13 0 3.900 3.850 3.900 3.675 3.975 20,503,000 78,732,250 3.8400 2.191 2.163 2.191 2.065 2.233 36,490,384 2.1576 2.63%
1997-08-12 0 3.800 3.800 3.825 3.275 3.950 26,754,000 98,177,550 3.6696 2.135 2.135 2.149 1.840 2.219 47,615,653 2.0619 17.83%
1997-08-11 0 3.225 3.200 3.275 2.950 3.275 5,292,000 16,405,000 3.1000 1.812 1.798 1.840 1.658 1.840 9,418,481 1.7418 4.03%
1997-08-08 0 3.100 3.100 3.125 2.900 3.250 5,398,300 16,717,770 3.0969 1.742 1.742 1.756 1.629 1.826 9,607,669 1.7400 0.00%
1997-08-07 0 3.100 3.025 3.225 3.025 3.450 15,336,000 51,161,050 3.3360 1.742 1.700 1.812 1.700 1.938 27,294,373 1.8744 -0.80%
1997-08-06 0 3.125 3.100 3.125 2.600 3.150 19,432,000 58,139,750 2.9920 1.756 1.742 1.756 1.461 1.770 34,584,263 1.6811 14.68%
1997-08-05 1 2.725 2.725 2.750 2.200 2.800 14,288,000 37,843,500 2.6486 1.531 1.531 1.545 1.236 1.573 25,429,186 1.4882 29.76%
1997-08-04 0 2.100 2.075 2.100 2.050 2.200 4,112,000 8,790,870 2.1379 1.180 1.166 1.180 1.152 1.236 7,318,366 1.2012 -1.18%
1997-08-01 0 2.125 2.100 2.125 2.000 2.300 6,360,000 13,917,850 2.1883 1.194 1.180 1.194 1.124 1.292 11,319,263 1.2296 -1.16%
1997-07-31 0 2.150 2.150 2.175 1.880 2.250 10,570,950 22,645,250 2.1422 1.208 1.208 1.222 1.056 1.264 18,813,736 1.2037 15.59%
1997-07-30 0 1.860 1.850 - 1.790 1.860 1,918,000 3,479,920 1.8143 1.045 1.039 - 1.006 1.045 3,413,576 1.0194 2.20%
1997-07-29 0 1.820 1.810 1.820 1.800 1.900 1,932,000 3,556,400 1.8408 1.023 1.017 1.023 1.011 1.068 3,438,493 1.0343 -0.55%
1997-07-28 0 1.830 1.820 1.850 1.830 1.910 710,000 1,324,400 1.8654 1.028 1.023 1.039 1.028 1.073 1,263,628 1.0481 -1.61%
1997-07-25 0 1.860 1.860 1.880 1.830 1.900 614,000 1,153,820 1.8792 1.045 1.045 1.056 1.028 1.068 1,092,772 1.0559 -4.12%
1997-07-24 0 1.940 1.900 1.940 1.860 2.025 2,462,000 4,829,930 1.9618 1.090 1.068 1.090 1.045 1.138 4,381,765 1.1023 2.11%
1997-07-23 0 1.900 1.860 1.900 1.830 1.920 2,458,000 4,616,920 1.8783 1.068 1.045 1.068 1.028 1.079 4,374,646 1.0554 1.60%
1997-07-22 0 1.870 1.870 1.880 1.850 1.930 1,878,000 3,553,880 1.8924 1.051 1.051 1.056 1.039 1.084 3,342,386 1.0633 -4.10%
1997-07-21 0 1.950 - 1.950 1.950 2.150 1,711,050 3,536,743 2.0670 1.096 - 1.096 1.096 1.208 3,045,255 1.1614 -4.88%
1997-07-18 0 2.050 2.025 2.050 2.000 2.300 5,390,000 11,310,970 2.0985 1.152 1.138 1.152 1.124 1.292 9,592,897 1.1791 -10.87%
1997-07-17 0 2.300 2.225 2.300 2.000 2.500 21,234,000 47,521,600 2.2380 1.292 1.250 1.292 1.124 1.405 37,791,387 1.2575 12.20%
1997-07-16 0 2.050 2.050 2.100 1.600 2.100 15,820,000 29,372,180 1.8566 1.152 1.152 1.180 0.899 1.180 28,155,776 1.0432 32.26%
1997-07-15 0 1.550 1.540 1.560 1.410 1.550 828,000 1,220,820 1.4744 0.871 0.865 0.877 0.792 0.871 1,473,640 0.8284 4.73%
1997-07-14 0 1.480 1.410 1.480 1.410 1.480 272,000 388,440 1.4281 0.832 0.792 0.832 0.792 0.832 484,094 0.8024 5.71%
1997-07-11 0 1.400 1.390 1.400 1.360 1.400 578,000 807,880 1.3977 0.787 0.781 0.787 0.764 0.787 1,028,700 0.7853 0.00%
1997-07-10 0 1.400 1.370 1.400 1.370 1.400 58,000 80,200 1.3828 0.787 0.770 0.787 0.770 0.787 103,226 0.7769 0.72%
1997-07-09 0 1.390 1.380 1.390 1.390 1.400 308,000 429,620 1.3949 0.781 0.775 0.781 0.781 0.787 548,166 0.7837 0.00%
1997-07-08 0 1.390 1.360 1.400 1.390 1.420 1,072,000 1,502,820 1.4019 0.781 0.764 0.787 0.781 0.798 1,907,901 0.7877 -2.80%
1997-07-07 0 1.430 1.420 1.430 1.400 1.430 282,000 400,440 1.4200 0.803 0.798 0.803 0.787 0.803 501,892 0.7979 0.00%
1997-07-04 0 1.430 1.430 1.440 1.400 1.450 716,000 1,011,140 1.4122 0.803 0.803 0.809 0.787 0.815 1,274,307 0.7935 -1.38%
1997-07-03 0 1.450 1.450 - 1.420 1.450 324,000 462,200 1.4265 0.815 0.815 - 0.798 0.815 576,642 0.8015 0.00%
1997-06-27 0 1.450 1.410 1.450 1.410 1.490 348,000 500,120 1.4371 0.815 0.792 0.815 0.792 0.837 619,356 0.8075 -2.68%
1997-06-26 0 1.490 - 1.490 1.500 1.580 270,000 411,200 1.5230 0.837 - 0.837 0.843 0.888 480,535 0.8557 -1.32%
1997-06-25 0 1.510 1.510 1.520 1.510 1.520 138,000 208,400 1.5101 0.848 0.848 0.854 0.848 0.854 245,607 0.8485 -2.58%
1997-06-24 0 1.550 1.550 - 1.450 1.550 264,000 393,860 1.4919 0.871 0.871 - 0.815 0.871 469,856 0.8383 4.73%
1997-06-23 0 1.480 1.470 1.500 1.470 1.480 404,000 594,180 1.4707 0.832 0.826 0.843 0.826 0.832 719,022 0.8264 -1.33%
1997-06-20 0 1.500 1.470 1.500 1.460 1.500 112,000 166,160 1.4836 0.843 0.826 0.843 0.820 0.843 199,333 0.8336 0.00%
1997-06-19 0 1.500 1.430 1.500 1.500 1.550 62,000 93,560 1.5090 0.843 0.803 0.843 0.843 0.871 110,345 0.8479 0.00%
1997-06-18 0 1.500 1.500 - 1.420 1.500 352,000 519,200 1.4750 0.843 0.843 - 0.798 0.843 626,475 0.8288 2.04%
1997-06-17 0 1.470 1.470 1.500 1.460 1.520 436,000 653,760 1.4994 0.826 0.826 0.843 0.820 0.854 775,975 0.8425 -0.68%
1997-06-16 0 1.480 1.480 1.500 1.450 1.480 87,000 128,140 1.4729 0.832 0.832 0.843 0.815 0.832 154,839 0.8276 2.07%
1997-06-13 0 1.450 1.450 - 1.450 1.490 144,000 211,800 1.4708 0.815 0.815 - 0.815 0.837 256,285 0.8264 -2.03%
1997-06-12 0 1.480 - 1.480 - - 0 0 - 0.832 - 0.832 - - 0 - -6.33%
1997-06-11 0 1.580 1.530 1.580 - - 0 0 - 0.888 0.860 0.888 - - 0 - -0.63%
1997-06-10 0 1.590 1.590 1.600 1.520 1.590 120,000 186,760 1.5563 0.893 0.893 0.899 0.854 0.893 213,571 0.8745 2.58%
1997-06-06 0 1.550 1.550 1.580 1.550 1.580 361,000 563,600 1.5612 0.871 0.871 0.888 0.871 0.888 642,493 0.8772 -1.90%
1997-06-05 0 1.580 1.580 1.590 1.580 1.590 234,000 370,400 1.5829 0.888 0.888 0.893 0.888 0.893 416,463 0.8894 -1.25%
1997-06-04 0 1.600 1.590 1.610 1.580 1.600 2,210,000 3,534,500 1.5993 0.899 0.893 0.905 0.888 0.899 3,933,266 0.8986 0.00%
1997-06-03 0 1.600 1.560 1.600 1.530 1.600 314,000 489,960 1.5604 0.899 0.877 0.899 0.860 0.899 558,844 0.8767 1.91%
1997-06-02 0 1.570 1.570 1.600 1.570 1.630 168,000 267,120 1.5900 0.882 0.882 0.899 0.882 0.916 298,999 0.8934 -3.68%
1997-05-30 0 1.630 1.620 1.630 1.590 1.630 290,000 464,080 1.6003 0.916 0.910 0.916 0.893 0.916 516,130 0.8992 1.87%
1997-05-29 0 1.600 1.590 1.600 1.590 1.600 200,000 318,320 1.5916 0.899 0.893 0.899 0.893 0.899 355,952 0.8943 0.63%
1997-05-28 0 1.590 1.580 1.600 1.580 1.600 600,000 957,000 1.5950 0.893 0.888 0.899 0.888 0.899 1,067,855 0.8962 0.00%
1997-05-27 0 1.590 1.580 1.600 1.580 1.610 760,000 1,213,280 1.5964 0.893 0.888 0.899 0.888 0.905 1,352,616 0.8970 -0.62%
1997-05-26 0 1.600 1.580 1.600 1.570 1.610 994,000 1,588,660 1.5982 0.899 0.888 0.899 0.882 0.905 1,769,080 0.8980 0.00%
1997-05-23 0 1.600 1.590 1.600 1.580 1.600 672,000 1,071,100 1.5939 0.899 0.893 0.899 0.888 0.899 1,195,998 0.8956 0.00%
1997-05-22 0 1.600 1.590 1.600 1.590 1.600 40,000 63,960 1.5990 0.899 0.893 0.899 0.893 0.899 71,190 0.8984 -0.62%
1997-05-21 0 1.610 1.610 1.630 1.610 1.650 332,000 543,060 1.6357 0.905 0.905 0.916 0.905 0.927 590,880 0.9191 -1.83%
1997-05-20 0 1.640 1.620 1.640 1.600 1.640 534,000 862,000 1.6142 0.921 0.910 0.921 0.899 0.921 950,391 0.9070 0.00%
1997-05-19 0 1.640 1.600 1.640 1.640 1.650 38,000 62,400 1.6421 0.921 0.899 0.921 0.921 0.927 67,631 0.9227 -0.61%
1997-05-16 0 1.650 1.640 1.650 1.600 1.650 634,000 1,042,680 1.6446 0.927 0.921 0.927 0.899 0.927 1,128,367 0.9241 3.12%
1997-05-15 0 1.600 1.600 1.610 1.590 1.620 294,000 472,580 1.6074 0.899 0.899 0.905 0.893 0.910 523,249 0.9032 -0.62%
1997-05-14 0 1.610 1.610 1.620 1.610 1.630 306,000 494,460 1.6159 0.905 0.905 0.910 0.905 0.916 544,606 0.9079 -3.01%
1997-05-13 0 1.660 1.650 1.660 1.640 1.700 782,000 1,303,860 1.6673 0.933 0.927 0.933 0.921 0.955 1,391,771 0.9368 -1.78%
1997-05-12 0 1.690 1.690 1.700 1.690 1.740 838,000 1,434,280 1.7116 0.950 0.950 0.955 0.950 0.978 1,491,437 0.9617 -1.74%
1997-05-09 0 1.720 1.710 1.720 1.720 1.780 1,652,000 2,885,180 1.7465 0.966 0.961 0.966 0.966 1.000 2,940,161 0.9813 -3.37%
1997-05-08 0 1.780 1.780 1.790 1.730 1.800 2,672,000 4,713,620 1.7641 1.000 1.000 1.006 0.972 1.011 4,755,514 0.9912 2.89%
1997-05-07 0 1.730 1.730 1.740 1.690 1.740 1,754,000 3,036,500 1.7312 0.972 0.972 0.978 0.950 0.978 3,121,696 0.9727 2.37%
1997-05-06 0 1.690 1.680 1.700 1.680 1.730 664,000 1,129,060 1.7004 0.950 0.944 0.955 0.944 0.972 1,181,760 0.9554 -1.74%
1997-05-05 0 1.720 1.720 1.750 1.610 1.730 468,000 787,420 1.6825 0.966 0.966 0.983 0.905 0.972 832,927 0.9454 6.83%
1997-05-02 0 1.610 - 1.630 1.610 1.620 494,000 795,840 1.6110 0.905 - 0.916 0.905 0.910 879,201 0.9052 0.00%
1997-05-01 0 1.610 1.600 1.610 1.600 1.630 322,000 517,160 1.6061 0.905 0.899 0.905 0.899 0.916 573,082 0.9024 0.62%
1997-04-30 0 1.600 1.580 1.600 1.600 1.620 80,000 128,720 1.6090 0.899 0.888 0.899 0.899 0.910 142,381 0.9041 -1.84%
1997-04-29 0 1.630 1.600 1.630 1.600 1.630 30,000 48,300 1.6100 0.916 0.899 0.916 0.899 0.916 53,393 0.9046 0.00%
1997-04-28 0 1.630 1.620 1.630 1.620 1.630 40,000 65,000 1.6250 0.916 0.910 0.916 0.910 0.916 71,190 0.9130 3.60%
1997-04-25 0 1.620 1.620 1.650 1.610 1.620 60,000 96,720 1.6120 0.884 0.884 0.900 0.879 0.884 109,955 0.8796 0.00%
1997-04-24 0 1.620 1.590 1.650 1.570 1.680 416,000 664,860 1.5982 0.884 0.868 0.900 0.857 0.917 762,356 0.8721 1.25%
1997-04-23 0 1.600 1.590 1.600 1.600 1.650 180,000 291,100 1.6172 0.873 0.868 0.873 0.873 0.900 329,866 0.8825 -4.76%
1997-04-22 0 1.680 1.670 1.700 1.640 1.700 320,000 528,340 1.6511 0.917 0.911 0.928 0.895 0.928 586,428 0.9009 3.07%
1997-04-21 0 1.630 1.600 1.640 1.590 1.640 376,000 600,140 1.5961 0.889 0.873 0.895 0.868 0.895 689,053 0.8710 2.52%
1997-04-18 0 1.590 1.590 1.630 1.580 1.640 98,000 156,560 1.5976 0.868 0.868 0.889 0.862 0.895 179,593 0.8717 -0.62%
1997-04-17 0 1.600 - 1.600 1.590 1.660 594,000 966,860 1.6277 0.873 - 0.873 0.868 0.906 1,088,556 0.8882 -4.76%
1997-04-16 0 1.680 1.680 - 1.600 1.680 190,000 309,200 1.6274 0.917 0.917 - 0.873 0.917 348,191 0.8880 5.00%
1997-04-15 0 1.600 1.600 1.620 1.550 1.620 272,000 434,900 1.5989 0.873 0.873 0.884 0.846 0.884 498,464 0.8725 2.56%
1997-04-14 0 1.560 1.560 1.610 1.560 1.660 182,000 292,420 1.6067 0.851 0.851 0.879 0.851 0.906 333,531 0.8767 -11.86%
1997-04-11 0 1.770 1.770 1.780 1.740 1.790 958,000 1,694,680 1.7690 0.966 0.966 0.971 0.949 0.977 1,755,618 0.9653 4.12%
1997-04-10 0 1.700 1.700 1.720 1.680 1.740 1,042,000 1,783,200 1.7113 0.928 0.928 0.939 0.917 0.949 1,909,555 0.9338 3.66%
1997-04-09 0 1.640 1.640 - 1.570 1.660 155,000 250,500 1.6161 0.895 0.895 - 0.857 0.906 284,051 0.8819 3.80%
1997-04-08 0 1.580 1.560 - 1.550 1.580 1,112,000 1,755,020 1.5783 0.862 0.851 - 0.846 0.862 2,037,836 0.8612 1.94%
1997-04-07 0 1.550 1.530 1.550 1.540 1.600 590,000 923,800 1.5658 0.846 0.835 0.846 0.840 0.873 1,081,226 0.8544 -2.52%
1997-04-04 0 1.590 1.560 1.600 1.590 1.620 101,000 162,130 1.6052 0.868 0.851 0.873 0.868 0.884 185,091 0.8759 -1.24%
1997-04-03 0 1.610 1.610 1.630 1.610 1.640 142,000 231,460 1.6300 0.879 0.879 0.889 0.879 0.895 260,227 0.8895 -0.62%
1997-04-02 0 1.620 1.600 1.620 1.580 1.640 244,000 394,780 1.6180 0.884 0.873 0.884 0.862 0.895 447,151 0.8829 3.18%
1997-04-01 0 1.570 1.570 - 1.500 1.570 164,000 253,580 1.5462 0.857 0.857 - 0.819 0.857 300,544 0.8437 1.95%
1997-03-27 0 1.540 1.540 - 1.540 1.540 40,000 61,600 1.5400 0.840 0.840 - 0.840 0.840 73,303 0.8403 -0.65%
1997-03-26 0 1.550 1.520 1.650 1.550 1.630 468,000 750,080 1.6027 0.846 0.829 0.900 0.846 0.889 857,651 0.8746 -4.91%
1997-03-25 0 1.630 1.610 1.630 1.600 1.630 78,000 127,020 1.6285 0.889 0.879 0.889 0.873 0.889 142,942 0.8886 0.00%
1997-03-24 0 1.630 1.630 - 1.620 1.630 200,000 325,800 1.6290 0.889 0.889 - 0.884 0.889 366,517 0.8889 -0.61%
1997-03-21 0 1.640 1.640 1.660 1.620 1.650 90,000 147,860 1.6429 0.895 0.895 0.906 0.884 0.900 164,933 0.8965 -3.53%
1997-03-20 0 1.700 - 1.720 - - 0 0 - 0.928 - 0.939 - - 0 - 0.00%
1997-03-19 0 1.700 1.680 1.720 1.700 1.710 172,000 292,500 1.7006 0.928 0.917 0.939 0.928 0.933 315,205 0.9280 -1.16%
1997-03-18 0 1.720 1.720 1.730 1.720 1.740 338,000 584,840 1.7303 0.939 0.939 0.944 0.939 0.949 619,414 0.9442 0.00%
1997-03-17 0 1.720 1.720 1.740 1.700 1.720 44,000 75,600 1.7182 0.939 0.939 0.949 0.928 0.939 80,634 0.9376 1.18%
1997-03-14 0 1.700 1.700 - 1.690 1.710 46,000 78,180 1.6996 0.928 0.928 - 0.922 0.933 84,299 0.9274 -1.73%
1997-03-13 0 1.730 1.720 1.760 1.700 1.730 178,000 305,200 1.7146 0.944 0.939 0.960 0.928 0.944 326,200 0.9356 0.58%
1997-03-12 0 1.720 1.720 1.740 1.720 1.760 98,000 170,360 1.7384 0.939 0.939 0.949 0.939 0.960 179,593 0.9486 -2.27%
1997-03-11 0 1.760 1.740 1.760 1.720 1.760 243,000 425,540 1.7512 0.960 0.949 0.960 0.939 0.960 445,319 0.9556 0.00%
1997-03-10 0 1.760 1.760 1.770 1.760 1.770 194,000 342,220 1.7640 0.960 0.960 0.966 0.960 0.966 355,522 0.9626 -0.56%
1997-03-07 0 1.770 1.750 1.790 1.760 1.790 568,000 1,010,380 1.7788 0.966 0.955 0.977 0.960 0.977 1,040,909 0.9707 1.14%
1997-03-06 0 1.750 1.710 1.800 1.750 1.810 738,000 1,311,920 1.7777 0.955 0.933 0.982 0.955 0.988 1,352,449 0.9700 -2.78%
1997-03-05 0 1.800 - 1.800 1.800 1.830 446,000 806,100 1.8074 0.982 - 0.982 0.982 0.999 817,334 0.9863 -2.17%
1997-03-04 0 1.840 1.820 1.840 1.840 1.880 590,000 1,099,800 1.8641 1.004 0.993 1.004 1.004 1.026 1,081,226 1.0172 -1.60%
1997-03-03 0 1.870 1.850 1.890 1.870 1.910 1,387,000 2,620,720 1.8895 1.020 1.010 1.031 1.020 1.042 2,541,798 1.0310 0.00%
1997-02-28 0 1.870 1.840 1.870 1.850 1.910 542,000 1,007,300 1.8585 1.020 1.004 1.020 1.010 1.042 993,262 1.0141 -5.08%
1997-02-27 0 1.970 1.970 1.990 1.840 1.990 882,000 1,678,160 1.9027 1.075 1.075 1.086 1.004 1.086 1,616,341 1.0382 7.07%
1997-02-26 0 1.840 1.800 - 1.780 1.840 204,000 366,940 1.7987 1.004 0.982 - 0.971 1.004 373,848 0.9815 2.79%
1997-02-25 0 1.790 1.780 1.800 1.760 1.790 364,000 645,380 1.7730 0.977 0.971 0.982 0.960 0.977 667,062 0.9675 1.13%
1997-02-24 0 1.770 1.760 1.770 1.750 1.790 334,000 589,860 1.7660 0.966 0.960 0.966 0.955 0.977 612,084 0.9637 1.14%
1997-02-21 0 1.750 1.750 1.800 1.750 1.750 4,000 7,000 1.7500 0.955 0.955 0.982 0.955 0.955 7,330 0.9549 -0.57%
1997-02-20 0 1.760 1.750 1.760 1.710 1.770 288,000 498,100 1.7295 0.960 0.955 0.960 0.933 0.966 527,785 0.9438 2.33%
1997-02-19 0 1.720 1.710 - 1.680 1.720 122,000 208,760 1.7111 0.939 0.933 - 0.917 0.939 223,576 0.9337 0.58%
1997-02-18 0 1.710 1.710 1.750 1.710 1.800 312,000 540,600 1.7327 0.933 0.933 0.955 0.933 0.982 571,767 0.9455 -5.00%
1997-02-17 0 1.800 1.800 - 1.800 1.800 68,000 122,400 1.8000 0.982 0.982 - 0.982 0.982 124,616 0.9822 -2.17%
1997-02-14 0 1.840 - 1.850 1.840 1.840 26,000 47,840 1.8400 1.004 - 1.010 1.004 1.004 47,647 1.0040 -2.13%
1997-02-13 0 1.880 - 1.880 1.880 1.880 10,000 18,800 1.8800 1.026 - 1.026 1.026 1.026 18,326 1.0259 0.53%
1997-02-12 0 1.870 1.850 1.880 1.870 1.900 24,000 45,480 1.8950 1.020 1.010 1.026 1.020 1.037 43,982 1.0341 -1.58%
1997-02-11 0 1.900 1.860 1.900 1.860 1.900 50,000 93,560 1.8712 1.037 1.015 1.037 1.015 1.037 91,629 1.0211 2.15%
1997-02-10 0 1.860 1.860 1.900 1.840 1.860 64,000 118,480 1.8513 1.015 1.015 1.037 1.004 1.015 117,286 1.0102 -0.53%
1997-02-05 0 1.870 1.870 1.900 1.840 1.870 198,000 367,380 1.8555 1.020 1.020 1.037 1.004 1.020 362,852 1.0125 1.08%
1997-02-04 0 1.850 1.850 - 1.840 1.840 160,000 294,400 1.8400 1.010 1.010 - 1.004 1.004 293,214 1.0040 0.00%
1997-02-03 0 1.850 1.840 1.850 1.830 1.850 150,000 276,800 1.8453 1.010 1.004 1.010 0.999 1.010 274,888 1.0070 0.00%
1997-01-31 0 1.850 1.850 1.860 1.850 1.860 258,000 478,300 1.8539 1.010 1.010 1.015 1.010 1.015 472,807 1.0116 0.54%
1997-01-30 0 1.840 1.840 1.850 1.840 1.850 122,000 224,680 1.8416 1.004 1.004 1.010 1.004 1.010 223,576 1.0049 0.00%
1997-01-29 0 1.840 1.830 1.840 1.840 1.850 146,000 269,240 1.8441 1.004 0.999 1.004 1.004 1.010 267,558 1.0063 -1.08%
1997-01-28 0 1.860 1.860 1.880 1.850 1.860 220,000 408,980 1.8590 1.015 1.015 1.026 1.010 1.015 403,169 1.0144 0.00%
1997-01-27 0 1.860 1.860 1.870 1.830 1.870 68,000 126,420 1.8591 1.015 1.015 1.020 0.999 1.020 124,616 1.0145 0.00%
1997-01-24 0 1.860 1.860 1.870 1.840 1.870 58,000 107,960 1.8614 1.015 1.015 1.020 1.004 1.020 106,290 1.0157 -2.11%
1997-01-23 0 1.900 - 1.900 1.900 1.900 14,000 26,600 1.9000 1.037 - 1.037 1.037 1.037 25,656 1.0368 -2.56%
1997-01-22 0 1.950 1.930 1.950 1.920 1.950 188,000 362,920 1.9304 1.064 1.053 1.064 1.048 1.064 344,526 1.0534 0.00%
1997-01-21 0 1.950 1.940 1.950 1.950 1.950 318,000 620,020 1.9497 1.064 1.059 1.064 1.064 1.064 582,763 1.0639 -1.52%
1997-01-20 0 1.980 1.960 1.980 1.970 2.075 466,000 941,430 2.0202 1.080 1.070 1.080 1.075 1.132 853,985 1.1024 -3.41%
1997-01-17 0 2.050 2.000 2.050 2.025 2.075 860,000 1,768,250 2.0561 1.119 1.091 1.119 1.105 1.132 1,576,024 1.1220 0.00%
1997-01-16 0 2.050 1.980 2.050 2.000 2.050 296,000 594,350 2.0079 1.119 1.080 1.119 1.091 1.119 542,446 1.0957 2.50%
1997-01-15 0 2.000 1.980 2.000 2.000 2.075 170,000 347,250 2.0426 1.091 1.080 1.091 1.091 1.132 311,540 1.1146 -3.61%
1997-01-14 0 2.075 2.050 2.075 2.000 2.100 610,000 1,250,150 2.0494 1.132 1.119 1.132 1.091 1.146 1,117,878 1.1183 1.22%
1997-01-13 0 2.050 2.050 2.100 2.025 2.050 180,000 368,500 2.0472 1.119 1.119 1.146 1.105 1.119 329,866 1.1171 4.06%
1997-01-10 0 1.970 1.970 2.000 1.960 2.000 440,000 877,240 1.9937 1.075 1.075 1.091 1.070 1.091 806,338 1.0879 0.51%
1997-01-09 0 1.960 1.960 1.970 1.920 2.025 832,000 1,634,650 1.9647 1.070 1.070 1.075 1.048 1.105 1,524,712 1.0721 -3.21%
1997-01-08 0 2.025 2.025 2.050 2.000 2.075 798,000 1,624,950 2.0363 1.105 1.105 1.119 1.091 1.132 1,462,404 1.1111 -3.57%
1997-01-07 0 2.100 2.075 2.100 2.050 2.225 2,413,500 5,194,925 2.1524 1.146 1.132 1.146 1.119 1.214 4,422,948 1.1745 -4.55%
1997-01-06 0 2.200 2.200 2.225 1.960 2.225 4,449,000 9,414,690 2.1161 1.200 1.200 1.214 1.070 1.214 8,153,178 1.1547 12.82%
1997-01-03 0 1.950 1.950 1.990 1.950 2.050 1,332,000 2,671,720 2.0058 1.064 1.064 1.086 1.064 1.119 2,441,005 1.0945 -3.70%
1997-01-02 0 2.025 2.000 2.025 1.950 2.075 2,554,000 5,127,590 2.0077 1.105 1.091 1.105 1.064 1.132 4,680,426 1.0955 3.32%
1996-12-31 0 1.960 1.960 1.970 1.940 1.970 1,096,000 2,142,220 1.9546 1.070 1.070 1.075 1.059 1.075 2,008,515 1.0666 0.51%
1996-12-30 0 1.950 1.940 1.950 1.770 1.950 1,256,000 2,368,440 1.8857 1.064 1.059 1.064 0.966 1.064 2,301,729 1.0290 10.80%
1996-12-27 0 1.760 1.750 1.760 1.730 1.770 296,000 521,160 1.7607 0.960 0.955 0.960 0.944 0.966 542,446 0.9608 0.57%
1996-12-24 0 1.750 1.750 1.760 1.750 1.770 112,000 197,120 1.7600 0.955 0.955 0.960 0.955 0.966 205,250 0.9604 -1.13%
1996-12-23 0 1.770 - 1.780 1.770 1.790 250,000 444,200 1.7768 0.966 - 0.971 0.966 0.977 458,147 0.9696 0.00%
1996-12-20 0 1.770 1.760 1.770 1.710 1.860 736,000 1,316,060 1.7881 0.966 0.960 0.966 0.933 1.015 1,348,784 0.9757 0.57%
1996-12-19 0 1.760 1.750 1.760 1.750 1.800 154,000 271,760 1.7647 0.960 0.955 0.960 0.955 0.982 282,218 0.9629 -0.56%
1996-12-18 0 1.770 1.750 1.770 1.740 1.770 498,000 877,020 1.7611 0.966 0.955 0.966 0.949 0.966 912,628 0.9610 1.72%
1996-12-17 0 1.740 1.730 1.740 1.720 1.780 560,000 982,700 1.7548 0.949 0.944 0.949 0.939 0.971 1,026,248 0.9576 -1.14%
1996-12-16 0 1.760 1.760 1.770 1.700 1.900 2,196,000 3,826,700 1.7426 0.960 0.960 0.966 0.928 1.037 4,024,360 0.9509 -8.81%
1996-12-13 0 1.930 1.900 1.950 1.890 1.980 2,305,000 4,458,940 1.9345 1.053 1.037 1.064 1.031 1.080 4,224,112 1.0556 -2.53%
1996-12-12 0 1.980 1.960 1.980 1.910 2.000 5,286,000 10,391,720 1.9659 1.080 1.070 1.080 1.042 1.091 9,687,053 1.0727 3.66%
1996-12-11 0 1.910 1.910 1.920 1.780 2.025 10,354,000 20,129,450 1.9441 1.042 1.042 1.048 0.971 1.105 18,974,601 1.0609 10.40%
1996-12-10 0 1.730 1.730 1.740 1.560 1.750 2,220,000 3,697,920 1.6657 0.944 0.944 0.949 0.851 0.955 4,068,342 0.9090 11.61%
1996-12-09 0 1.550 1.540 1.550 1.500 1.550 360,000 552,280 1.5341 0.846 0.840 0.846 0.819 0.846 659,731 0.8371 3.33%
1996-12-06 0 1.500 1.480 1.510 1.500 1.570 824,000 1,264,360 1.5344 0.819 0.808 0.824 0.819 0.857 1,510,051 0.8373 -3.23%
1996-12-05 0 1.550 1.540 1.560 1.530 1.590 664,000 1,032,560 1.5551 0.846 0.840 0.851 0.835 0.868 1,216,837 0.8486 0.65%
1996-12-04 0 1.540 1.530 1.550 1.530 1.580 554,000 859,000 1.5505 0.840 0.835 0.846 0.835 0.862 1,015,253 0.8461 -0.65%
1996-12-03 0 1.550 1.550 1.560 1.500 1.580 1,422,000 2,207,740 1.5526 0.846 0.846 0.851 0.819 0.862 2,605,938 0.8472 3.33%
1996-12-02 0 1.500 1.490 1.500 1.480 1.520 436,000 654,580 1.5013 0.819 0.813 0.819 0.808 0.829 799,008 0.8192 1.35%
1996-11-29 0 1.480 1.480 1.500 1.480 1.500 160,000 237,320 1.4833 0.808 0.808 0.819 0.808 0.819 293,214 0.8094 0.00%
1996-11-28 0 1.480 1.480 1.490 1.480 1.520 510,000 759,920 1.4900 0.808 0.808 0.813 0.808 0.829 934,619 0.8131 -2.63%
1996-11-27 0 1.520 1.490 1.520 1.460 1.520 1,114,000 1,644,460 1.4762 0.829 0.813 0.829 0.797 0.829 2,041,501 0.8055 2.70%
1996-11-26 0 1.480 1.470 1.480 1.480 1.490 692,000 1,029,480 1.4877 0.808 0.802 0.808 0.808 0.813 1,268,150 0.8118 -0.67%
1996-11-25 0 1.490 1.480 1.490 1.470 1.490 856,000 1,268,640 1.4821 0.813 0.808 0.813 0.802 0.813 1,568,694 0.8087 0.00%
1996-11-22 0 1.490 1.490 1.510 1.470 1.510 1,035,600 1,543,086 1.4900 0.813 0.813 0.824 0.802 0.824 1,897,827 0.8131 -1.32%
1996-11-21 0 1.510 1.510 1.520 1.510 1.570 1,224,000 1,891,060 1.5450 0.824 0.824 0.829 0.824 0.857 2,243,086 0.8431 -1.95%
1996-11-20 0 1.540 1.510 1.540 1.520 1.550 1,714,000 2,627,460 1.5329 0.840 0.824 0.840 0.829 0.846 3,141,053 0.8365 1.99%
1996-11-19 0 1.510 1.500 1.510 1.480 1.540 1,630,000 2,468,960 1.5147 0.824 0.819 0.824 0.808 0.840 2,987,116 0.8265 2.72%
1996-11-18 0 1.470 1.470 1.480 1.430 1.480 2,897,000 4,241,040 1.4639 0.802 0.802 0.808 0.780 0.808 5,309,003 0.7988 2.80%
1996-11-15 0 1.430 1.420 1.430 1.400 1.440 1,152,000 1,641,060 1.4245 0.780 0.775 0.780 0.764 0.786 2,111,140 0.7773 -2.05%
1996-11-14 0 1.460 1.440 1.460 1.410 1.460 624,000 895,060 1.4344 0.797 0.786 0.797 0.769 0.797 1,143,534 0.7827 3.55%
1996-11-13 0 1.410 1.410 1.460 1.400 1.500 1,384,000 2,018,780 1.4587 0.769 0.769 0.797 0.764 0.819 2,536,300 0.7960 -2.08%
1996-11-12 0 1.440 1.440 1.450 1.420 1.480 716,000 1,036,420 1.4475 0.786 0.786 0.791 0.775 0.808 1,312,132 0.7899 -2.70%
1996-11-11 0 1.480 1.460 1.490 1.460 1.550 842,000 1,249,840 1.4844 0.808 0.797 0.813 0.797 0.846 1,543,038 0.8100 -5.73%
1996-11-08 0 1.570 1.550 1.580 1.570 1.580 270,000 426,300 1.5789 0.857 0.846 0.862 0.857 0.862 494,798 0.8616 -1.26%
1996-11-07 0 1.590 1.580 1.590 1.580 1.600 208,000 330,500 1.5889 0.868 0.862 0.868 0.862 0.873 381,178 0.8670 -1.24%
1996-11-06 0 1.610 1.610 1.620 1.600 1.630 388,000 626,240 1.6140 0.879 0.879 0.884 0.873 0.889 711,044 0.8807 0.00%
1996-11-05 0 1.610 1.600 1.670 1.610 1.640 138,000 225,120 1.6313 0.879 0.873 0.911 0.879 0.895 252,897 0.8902 -3.59%
1996-11-04 0 1.670 1.640 1.670 1.670 1.680 210,000 351,000 1.6714 0.911 0.895 0.911 0.911 0.917 384,843 0.9121 0.00%
1996-11-01 0 1.670 1.670 1.700 1.660 1.670 66,000 109,820 1.6639 0.911 0.911 0.928 0.906 0.911 120,951 0.9080 0.60%
1996-10-31 0 1.660 1.660 1.700 1.630 1.660 116,000 191,140 1.6478 0.906 0.906 0.928 0.889 0.906 212,580 0.8991 0.00%
1996-10-30 0 1.660 1.660 1.670 1.660 1.660 20,000 33,200 1.6600 0.906 0.906 0.911 0.906 0.906 36,652 0.9058 -0.60%
1996-10-29 0 1.670 1.660 1.670 1.650 1.670 162,000 270,320 1.6686 0.911 0.906 0.911 0.900 0.911 296,879 0.9105 0.00%
1996-10-28 0 1.670 1.670 1.730 1.670 1.680 110,000 184,300 1.6755 0.911 0.911 0.944 0.911 0.917 201,585 0.9143 -1.18%
1996-10-25 0 1.690 1.690 1.700 1.670 1.690 166,000 279,240 1.6822 0.922 0.922 0.928 0.911 0.922 304,209 0.9179 -0.59%
1996-10-24 0 1.700 1.690 1.700 1.690 1.700 150,000 253,980 1.6932 0.928 0.922 0.928 0.922 0.928 274,888 0.9239 1.19%
1996-10-23 0 1.680 1.680 1.700 1.670 1.720 78,000 131,380 1.6844 0.917 0.917 0.928 0.911 0.939 142,942 0.9191 0.00%
1996-10-22 0 1.680 1.680 - 1.670 1.680 62,000 103,880 1.6755 0.917 0.917 - 0.911 0.917 113,620 0.9143 0.60%
1996-10-18 0 1.670 1.660 1.680 1.670 1.700 662,000 1,106,220 1.6710 0.911 0.906 0.917 0.911 0.928 1,213,172 0.9118 -1.76%
1996-10-17 0 1.700 1.700 1.730 1.690 1.700 28,000 47,520 1.6971 0.928 0.928 0.944 0.922 0.928 51,312 0.9261 0.59%
1996-10-16 0 1.690 1.690 1.700 1.680 1.710 248,000 421,180 1.6983 0.922 0.922 0.928 0.917 0.933 454,481 0.9267 -1.17%
1996-10-15 0 1.710 1.710 1.720 1.710 1.720 352,000 605,120 1.7191 0.933 0.933 0.939 0.933 0.939 645,070 0.9381 -1.16%
1996-10-14 0 1.730 1.720 1.730 1.720 1.740 268,000 463,920 1.7310 0.944 0.939 0.944 0.939 0.949 491,133 0.9446 0.58%
1996-10-11 0 1.720 1.720 1.730 1.720 1.750 58,000 100,360 1.7303 0.939 0.939 0.944 0.939 0.955 106,290 0.9442 0.00%
1996-10-10 0 1.720 1.720 1.730 1.710 1.720 140,000 240,600 1.7186 0.939 0.939 0.944 0.933 0.939 256,562 0.9378 0.00%
1996-10-09 0 1.720 1.710 1.730 1.720 1.730 270,000 464,900 1.7219 0.939 0.933 0.944 0.939 0.944 494,798 0.9396 0.00%
1996-10-08 0 1.720 1.710 1.720 1.720 1.740 578,000 998,520 1.7275 0.939 0.933 0.939 0.939 0.949 1,059,235 0.9427 -1.15%
1996-10-07 0 1.740 1.740 1.750 1.730 1.760 796,000 1,386,500 1.7418 0.949 0.949 0.955 0.944 0.960 1,458,739 0.9505 0.58%
1996-10-04 0 1.730 1.720 1.730 1.720 1.750 228,000 394,600 1.7307 0.944 0.939 0.944 0.939 0.955 417,830 0.9444 -1.14%
1996-10-03 0 1.750 1.750 1.780 1.700 1.750 274,000 472,100 1.7230 0.955 0.955 0.971 0.928 0.955 502,129 0.9402 2.94%
1996-10-02 0 1.700 1.660 - 1.700 1.700 50,000 85,000 1.7000 0.928 0.906 - 0.928 0.928 91,629 0.9277 0.00%
1996-10-01 0 1.700 1.680 1.700 1.660 1.700 192,000 324,740 1.6914 0.928 0.917 0.928 0.906 0.928 351,857 0.9229 2.41%
1996-09-30 0 1.660 1.660 1.700 1.660 1.700 489,000 819,750 1.6764 0.906 0.906 0.928 0.906 0.928 896,135 0.9148 -0.60%
1996-09-27 0 1.670 1.670 1.680 1.670 1.680 62,000 103,700 1.6726 0.911 0.911 0.917 0.911 0.917 113,620 0.9127 -0.60%
1996-09-26 0 1.680 1.670 1.680 1.680 1.680 80,000 134,400 1.6800 0.917 0.911 0.917 0.917 0.917 146,607 0.9167 0.00%
1996-09-25 0 1.680 1.680 1.700 1.660 1.660 60,000 99,600 1.6600 0.917 0.917 0.928 0.906 0.906 109,955 0.9058 0.60%
1996-09-24 0 1.670 1.660 1.670 1.660 1.670 136,000 226,120 1.6626 0.911 0.906 0.911 0.906 0.911 249,232 0.9073 -0.60%
1996-09-23 0 1.680 1.650 1.690 1.680 1.700 390,000 656,340 1.6829 0.917 0.900 0.922 0.917 0.928 714,709 0.9183 -1.18%
1996-09-20 0 1.700 1.690 1.700 1.690 1.710 248,000 422,820 1.7049 0.928 0.922 0.928 0.922 0.933 454,481 0.9303 -1.16%
1996-09-19 0 1.720 1.710 1.730 1.710 1.720 100,000 171,300 1.7130 0.939 0.933 0.944 0.933 0.939 183,259 0.9347 0.00%
1996-09-18 0 1.720 1.720 1.730 1.700 1.730 198,000 341,720 1.7259 0.939 0.939 0.944 0.928 0.944 362,852 0.9418 0.00%
1996-09-17 0 1.720 1.700 1.730 1.700 1.730 140,000 238,900 1.7064 0.939 0.928 0.944 0.928 0.944 256,562 0.9312 0.00%
1996-09-16 0 1.720 1.700 1.730 1.690 1.720 322,000 546,780 1.6981 0.939 0.928 0.944 0.922 0.939 590,093 0.9266 0.58%
1996-09-13 0 1.710 1.710 1.720 1.710 1.750 130,000 225,860 1.7374 0.933 0.933 0.939 0.933 0.955 238,236 0.9481 -1.16%
1996-09-12 0 1.730 1.730 1.740 1.720 1.740 290,000 502,200 1.7317 0.944 0.944 0.949 0.939 0.949 531,450 0.9450 -1.70%
1996-09-11 0 1.760 1.750 1.760 1.750 1.770 216,000 379,500 1.7569 0.960 0.955 0.960 0.955 0.966 395,839 0.9587 -0.56%
1996-09-10 0 1.770 1.750 1.770 1.770 1.800 346,000 613,880 1.7742 0.966 0.955 0.966 0.966 0.982 634,075 0.9682 -0.56%
1996-09-09 0 1.780 1.780 1.800 1.750 1.820 206,000 367,240 1.7827 0.971 0.971 0.982 0.955 0.993 377,513 0.9728 2.89%
1996-09-06 0 1.730 1.710 1.730 1.730 1.760 360,000 626,100 1.7392 0.944 0.933 0.944 0.944 0.960 659,731 0.9490 -2.81%
1996-09-05 0 1.780 1.780 1.800 1.760 1.760 10,000 17,600 1.7600 0.971 0.971 0.982 0.960 0.960 18,326 0.9604 -0.56%
1996-09-04 0 1.790 1.780 1.790 1.770 1.800 320,000 573,200 1.7913 0.977 0.971 0.977 0.966 0.982 586,428 0.9774 0.56%
1996-09-03 0 1.780 1.780 1.790 1.770 1.810 564,000 1,008,060 1.7873 0.971 0.971 0.977 0.966 0.988 1,033,579 0.9753 -1.66%
1996-09-02 0 1.810 1.810 1.840 1.800 1.850 56,000 101,100 1.8054 0.988 0.988 1.004 0.982 1.010 102,625 0.9851 -2.16%
1996-08-30 0 1.850 1.840 1.860 1.840 1.860 1,362,000 2,518,720 1.8493 1.010 1.004 1.015 1.004 1.015 2,495,983 1.0091 -0.54%
1996-08-29 0 1.860 1.850 1.890 1.860 1.860 109,000 202,770 1.8603 1.015 1.010 1.031 1.015 1.015 199,752 1.0151 -1.59%
1996-08-28 0 1.890 1.860 1.890 1.880 1.910 6,785,000 12,842,390 1.8928 1.031 1.015 1.031 1.026 1.042 12,434,100 1.0328 -0.53%
1996-08-27 0 1.900 1.900 1.910 1.900 1.920 986,000 1,875,700 1.9023 1.037 1.037 1.042 1.037 1.048 1,806,930 1.0381 -1.55%
1996-08-23 0 1.930 1.930 1.940 1.910 1.950 1,358,000 2,621,180 1.9302 1.053 1.053 1.059 1.042 1.064 2,488,653 1.0533 1.58%
1996-08-22 0 1.900 1.900 1.910 1.870 1.900 552,000 1,044,220 1.8917 1.037 1.037 1.042 1.020 1.037 1,011,588 1.0323 1.60%
1996-08-21 0 1.870 1.870 1.880 1.860 1.890 164,000 307,320 1.8739 1.020 1.020 1.026 1.015 1.031 300,544 1.0225 0.54%
1996-08-20 0 1.860 1.860 1.880 1.860 1.880 315,500 590,970 1.8731 1.015 1.015 1.026 1.015 1.026 578,181 1.0221 -1.06%
1996-08-19 0 1.880 1.860 1.880 1.850 1.920 1,154,000 2,182,100 1.8909 1.026 1.015 1.026 1.010 1.048 2,114,805 1.0318 -0.53%
1996-08-16 0 1.890 1.860 1.900 1.820 1.890 148,000 277,000 1.8716 1.031 1.015 1.037 0.993 1.031 271,223 1.0213 3.85%
1996-08-15 0 1.820 1.820 1.840 1.810 1.830 58,000 105,900 1.8259 0.993 0.993 1.004 0.988 0.999 106,290 0.9963 1.11%
1996-08-14 0 1.800 1.800 1.830 1.800 1.830 282,000 511,240 1.8129 0.982 0.982 0.999 0.982 0.999 516,789 0.9893 -0.55%
1996-08-13 0 1.810 1.810 1.820 1.810 1.840 409,900 745,285 1.8182 0.988 0.988 0.993 0.988 1.004 751,177 0.9922 -1.63%
1996-08-12 0 1.840 1.830 1.840 1.840 1.850 140,000 258,600 1.8471 1.004 0.999 1.004 1.004 1.010 256,562 1.0079 -0.54%
1996-08-09 0 1.850 1.830 1.850 1.850 1.880 124,000 230,080 1.8555 1.010 0.999 1.010 1.010 1.026 227,241 1.0125 0.00%
1996-08-08 0 1.850 1.850 1.880 1.850 1.860 235,000 435,980 1.8552 1.010 1.010 1.026 1.010 1.015 430,658 1.0124 -1.60%
1996-08-07 0 1.880 1.850 1.900 1.810 1.890 104,000 193,700 1.8625 1.026 1.010 1.037 0.988 1.031 190,589 1.0163 1.08%
1996-08-06 0 1.860 1.850 1.870 1.850 1.860 54,000 100,300 1.8574 1.015 1.010 1.020 1.010 1.015 98,960 1.0135 0.00%
1996-08-05 0 1.860 1.860 1.870 1.860 1.860 192,000 357,120 1.8600 1.015 1.015 1.020 1.015 1.015 351,857 1.0150 0.00%
1996-08-02 0 1.860 1.830 1.860 1.830 1.880 10,000 18,660 1.8660 1.015 0.999 1.015 0.999 1.026 18,326 1.0182 0.00%
1996-08-01 0 1.860 1.830 1.860 - - 20,000 37,200 1.8600 1.015 0.999 1.015 - - 36,652 1.0150 0.00%
1996-07-31 0 1.860 1.850 1.860 1.860 1.870 136,000 253,320 1.8626 1.015 1.010 1.015 1.015 1.020 249,232 1.0164 0.00%
1996-07-30 0 1.860 1.860 1.870 1.840 1.860 36,000 66,920 1.8589 1.015 1.015 1.020 1.004 1.015 65,973 1.0144 0.54%
1996-07-29 0 1.850 1.840 1.870 1.840 1.850 20,000 36,980 1.8490 1.010 1.004 1.020 1.004 1.010 36,652 1.0090 0.00%
1996-07-26 0 1.850 1.850 1.880 1.840 1.850 120,000 221,320 1.8443 1.010 1.010 1.026 1.004 1.010 219,910 1.0064 0.54%
1996-07-25 0 1.840 1.840 1.870 1.840 1.840 2,000 3,680 1.8400 1.004 1.004 1.020 1.004 1.004 3,665 1.0040 0.55%
1996-07-24 0 1.830 1.830 1.870 1.820 1.880 260,000 482,920 1.8574 0.999 0.999 1.020 0.993 1.026 476,473 1.0135 0.55%
1996-07-23 0 1.820 1.810 1.860 1.810 1.820 20,000 36,300 1.8150 0.993 0.988 1.015 0.988 0.993 36,652 0.9904 -1.62%
1996-07-22 0 1.850 1.850 1.870 1.850 1.850 84,000 155,400 1.8500 1.010 1.010 1.020 1.010 1.010 153,937 1.0095 -1.07%
1996-07-19 0 1.870 1.850 1.870 1.870 1.900 130,000 244,740 1.8826 1.020 1.010 1.020 1.020 1.037 238,236 1.0273 -0.53%
1996-07-18 0 1.880 1.870 1.880 1.860 1.880 150,000 279,600 1.8640 1.026 1.020 1.026 1.015 1.026 274,888 1.0171 1.08%
1996-07-17 0 1.860 - 1.890 1.860 1.950 636,000 1,219,880 1.9181 1.015 - 1.031 1.015 1.064 1,165,525 1.0466 -2.62%
1996-07-16 0 1.910 1.880 1.950 1.850 1.910 306,000 573,700 1.8748 1.042 1.026 1.064 1.010 1.042 560,771 1.0231 3.24%
1996-07-15 0 1.850 1.850 1.870 1.850 1.900 304,000 569,480 1.8733 1.010 1.010 1.020 1.010 1.037 557,106 1.0222 -1.60%
1996-07-12 0 1.880 1.880 1.940 1.840 1.900 182,000 338,520 1.8600 1.026 1.026 1.059 1.004 1.037 333,531 1.0150 1.08%
1996-07-11 0 1.860 1.850 1.860 1.840 1.860 84,000 156,200 1.8595 1.015 1.010 1.015 1.004 1.015 153,937 1.0147 -1.06%
1996-07-10 0 1.880 1.870 1.880 1.830 1.890 636,000 1,187,020 1.8664 1.026 1.020 1.026 0.999 1.031 1,165,525 1.0184 2.17%
1996-07-09 0 1.840 1.820 1.850 1.780 1.840 96,000 173,760 1.8100 1.004 0.993 1.010 0.971 1.004 175,928 0.9877 2.22%
1996-07-08 0 1.800 - 1.800 1.800 1.800 161,000 289,740 1.7996 0.982 - 0.982 0.982 0.982 295,046 0.9820 -1.10%
1996-07-05 0 1.820 1.810 1.850 1.800 1.820 72,000 129,920 1.8044 0.993 0.988 1.010 0.982 0.993 131,946 0.9846 0.55%
1996-07-04 0 1.810 1.810 1.830 1.800 1.800 124,000 223,200 1.8000 0.988 0.988 0.999 0.982 0.982 227,241 0.9822 0.56%
1996-07-03 0 1.800 1.800 1.820 1.800 1.810 94,000 170,100 1.8096 0.982 0.982 0.993 0.982 0.988 172,263 0.9874 -1.10%
1996-07-02 0 1.820 1.810 1.870 1.820 1.840 300,000 546,040 1.8201 0.993 0.988 1.020 0.993 1.004 549,776 0.9932 -1.62%
1996-07-01 0 1.850 1.850 1.870 1.820 1.850 24,000 44,100 1.8375 1.010 1.010 1.020 0.993 1.010 43,982 1.0027 -1.60%
1996-06-28 0 1.880 1.860 1.880 1.820 1.880 80,000 146,600 1.8325 1.026 1.015 1.026 0.993 1.026 146,607 1.0000 3.30%
1996-06-27 0 1.820 1.820 1.860 1.820 1.830 162,000 295,140 1.8219 0.993 0.993 1.015 0.993 0.999 296,879 0.9941 -1.62%
1996-06-26 0 1.850 1.800 1.850 1.840 1.850 30,000 55,480 1.8493 1.010 0.982 1.010 1.004 1.010 54,978 1.0091 0.00%
1996-06-25 0 1.850 1.850 1.880 1.850 1.850 86,000 159,100 1.8500 1.010 1.010 1.026 1.010 1.010 157,602 1.0095 0.00%
1996-06-24 0 1.850 1.850 1.880 1.850 1.860 64,000 118,600 1.8531 1.010 1.010 1.026 1.010 1.015 117,286 1.0112 -0.54%
1996-06-21 0 1.860 1.850 1.880 1.860 1.890 246,000 461,920 1.8777 1.015 1.010 1.026 1.015 1.031 450,816 1.0246 -1.06%
1996-06-19 0 1.880 1.880 1.900 1.880 1.880 144,000 270,720 1.8800 1.026 1.026 1.037 1.026 1.026 263,892 1.0259 1.62%
1996-06-18 0 1.850 1.850 1.880 1.840 1.870 142,000 265,000 1.8662 1.010 1.010 1.026 1.004 1.020 260,227 1.0183 0.54%
1996-06-14 0 1.840 1.840 1.870 1.840 1.870 1,124,000 2,074,020 1.8452 1.004 1.004 1.020 1.004 1.020 2,059,827 1.0069 0.00%
1996-06-13 0 1.840 1.840 1.850 1.840 1.850 1,080,000 1,989,800 1.8424 1.004 1.004 1.010 1.004 1.010 1,979,193 1.0054 0.00%
1996-06-12 0 1.840 1.830 1.880 1.840 1.850 1,114,000 2,052,700 1.8426 1.004 0.999 1.026 1.004 1.010 2,041,501 1.0055 0.00%
1996-06-11 0 1.840 1.800 1.870 1.840 1.850 664,000 1,223,900 1.8432 1.004 0.982 1.020 1.004 1.010 1,216,837 1.0058 0.00%
1996-06-10 0 1.840 1.840 1.860 1.840 1.880 270,000 502,360 1.8606 1.004 1.004 1.015 1.004 1.026 494,798 1.0153 -1.08%
1996-06-07 0 1.860 1.860 1.870 1.850 1.880 82,000 153,240 1.8688 1.015 1.015 1.020 1.010 1.026 150,272 1.0198 0.54%
1996-06-06 0 1.850 1.850 1.870 1.850 1.860 100,000 185,500 1.8550 1.010 1.010 1.020 1.010 1.015 183,259 1.0122 -1.07%
1996-06-05 0 1.870 1.870 1.890 1.870 1.910 126,000 239,620 1.9017 1.020 1.020 1.031 1.020 1.042 230,906 1.0377 -1.06%
1996-06-04 0 1.890 1.880 1.890 1.850 1.900 860,000 1,611,000 1.8733 1.031 1.026 1.031 1.010 1.037 1,576,024 1.0222 2.72%
1996-06-03 0 1.840 1.840 1.860 1.820 1.870 1,788,000 3,295,040 1.8429 1.004 1.004 1.015 0.993 1.020 3,276,665 1.0056 -0.54%
1996-05-31 0 1.850 1.840 1.850 1.820 1.850 1,006,000 1,850,360 1.8393 1.010 1.004 1.010 0.993 1.010 1,843,582 1.0037 0.54%
1996-05-30 0 1.840 1.800 1.840 1.840 1.850 1,160,000 2,137,300 1.8425 1.004 0.982 1.004 1.004 1.010 2,125,800 1.0054 -0.54%
1996-05-29 0 1.850 1.840 1.860 1.850 1.860 530,000 983,400 1.8555 1.010 1.004 1.015 1.010 1.015 971,271 1.0125 0.00%
1996-05-28 0 1.850 1.840 1.850 1.840 1.850 2,190,000 4,029,700 1.8400 1.010 1.004 1.010 1.004 1.010 4,013,365 1.0041 0.00%
1996-05-27 0 1.850 1.850 1.870 1.850 1.850 64,000 118,400 1.8500 1.010 1.010 1.020 1.010 1.010 117,286 1.0095 0.00%
1996-05-24 0 1.850 1.840 1.850 1.850 1.850 46,000 85,100 1.8500 1.010 1.004 1.010 1.010 1.010 84,299 1.0095 0.00%
1996-05-23 0 1.850 1.840 1.850 1.850 1.850 130,000 240,500 1.8500 1.010 1.004 1.010 1.010 1.010 238,236 1.0095 -1.07%
1996-05-22 0 1.870 1.850 1.870 1.850 1.870 96,000 178,700 1.8615 1.020 1.010 1.020 1.010 1.020 175,928 1.0158 0.54%
1996-05-21 0 1.860 1.850 1.860 1.860 1.860 186,000 345,960 1.8600 1.015 1.010 1.015 1.015 1.015 340,861 1.0150 0.00%
1996-05-20 0 1.860 1.860 1.890 1.860 1.880 564,700 1,054,767 1.8678 1.015 1.015 1.031 1.015 1.026 1,034,862 1.0192 0.00%
1996-05-17 0 1.860 1.860 1.870 1.850 1.870 122,000 227,172 1.8621 1.015 1.015 1.020 1.010 1.020 223,576 1.0161 1.09%
1996-05-16 0 1.840 1.840 1.880 1.840 1.850 1,106,000 2,036,274 1.8411 1.004 1.004 1.026 1.004 1.010 2,026,841 1.0047 -2.65%
1996-05-15 0 1.890 1.890 1.910 1.890 1.910 634,000 1,202,120 1.8961 1.031 1.031 1.042 1.031 1.042 1,161,860 1.0347 0.00%
1996-05-14 0 1.890 1.890 1.900 1.880 1.900 318,000 601,220 1.8906 1.031 1.031 1.037 1.026 1.037 582,763 1.0317 2.72%
1996-05-13 0 1.840 1.840 1.850 1.840 1.850 106,000 196,040 1.8494 1.004 1.004 1.010 1.004 1.010 194,254 1.0092 0.00%
1996-05-10 0 1.840 1.840 1.890 1.840 1.890 30,000 55,700 1.8567 1.004 1.004 1.031 1.004 1.031 54,978 1.0131 -1.08%
1996-05-09 0 1.860 1.840 1.880 1.860 1.860 2,400 4,440 1.8500 1.015 1.004 1.026 1.015 1.015 4,398 1.0095 -1.06%
1996-05-08 0 1.880 1.860 1.880 1.880 1.880 20,000 37,600 1.8800 1.026 1.015 1.026 1.026 1.026 36,652 1.0259 -1.05%
1996-05-07 0 1.900 1.900 1.920 1.860 1.900 308,000 581,980 1.8895 1.037 1.037 1.048 1.015 1.037 564,437 1.0311 2.15%
1996-05-06 0 1.860 1.840 1.860 1.850 1.860 104,000 192,460 1.8506 1.015 1.004 1.015 1.010 1.015 190,589 1.0098 0.00%
1996-05-03 0 1.860 1.860 1.870 1.840 1.870 254,000 470,160 1.8510 1.015 1.015 1.020 1.004 1.020 465,477 1.0101 -0.53%
1996-05-02 0 1.870 1.870 1.890 1.870 1.970 388,000 737,560 1.9009 1.020 1.020 1.031 1.020 1.075 711,044 1.0373 -4.10%
1996-05-01 0 1.950 1.940 1.950 1.870 1.970 1,864,000 3,584,520 1.9230 1.064 1.059 1.064 1.020 1.075 3,415,941 1.0494 4.84%
1996-04-30 0 1.860 1.850 1.870 1.840 1.860 368,000 680,200 1.8484 1.015 1.010 1.020 1.004 1.015 674,392 1.0086 2.20%
1996-04-29 0 1.820 1.820 1.830 1.800 1.820 242,000 439,440 1.8159 0.993 0.993 0.999 0.982 0.993 443,486 0.9909 1.76%
1996-04-26 0 1.900 1.880 1.900 1.870 1.900 274,000 517,140 1.8874 0.976 0.966 0.976 0.961 0.976 533,433 0.9695 1.60%
1996-04-25 0 1.870 1.870 1.880 1.850 1.870 274,000 510,000 1.8613 0.961 0.961 0.966 0.950 0.961 533,433 0.9561 1.08%
1996-04-24 0 1.850 1.850 1.870 1.850 1.860 416,000 771,720 1.8551 0.950 0.950 0.961 0.950 0.955 809,883 0.9529 0.00%
1996-04-23 0 1.850 1.840 1.850 1.840 1.870 652,000 1,210,660 1.8568 0.950 0.945 0.950 0.945 0.961 1,269,336 0.9538 0.54%
1996-04-22 0 1.840 1.840 1.850 1.820 1.850 662,000 1,222,340 1.8464 0.945 0.945 0.950 0.935 0.950 1,288,805 0.9484 1.10%
1996-04-19 0 1.820 1.810 1.820 1.810 1.840 670,000 1,226,680 1.8309 0.935 0.930 0.935 0.930 0.945 1,304,379 0.9404 -1.62%
1996-04-18 0 1.850 1.830 1.850 1.820 1.850 579,000 1,063,160 1.8362 0.950 0.940 0.950 0.935 0.950 1,127,217 0.9432 0.00%
1996-04-17 0 1.850 1.840 1.850 1.850 1.860 446,000 827,460 1.8553 0.950 0.945 0.950 0.950 0.955 868,288 0.9530 -1.60%
1996-04-16 0 1.880 1.870 1.880 1.850 1.900 640,000 1,197,500 1.8711 0.966 0.961 0.966 0.950 0.976 1,245,974 0.9611 0.53%
1996-04-15 0 1.870 1.860 1.870 1.830 1.870 142,000 264,560 1.8631 0.961 0.955 0.961 0.940 0.961 276,451 0.9570 2.19%
1996-04-12 0 1.830 1.830 1.860 1.810 1.840 858,000 1,561,500 1.8199 0.940 0.940 0.955 0.930 0.945 1,670,384 0.9348 0.00%
1996-04-11 0 1.830 1.830 1.840 1.800 1.840 187,000 342,200 1.8299 0.940 0.940 0.945 0.925 0.945 364,058 0.9400 -0.54%
1996-04-10 0 1.840 1.840 1.850 1.830 1.840 614,000 1,127,480 1.8363 0.945 0.945 0.950 0.940 0.945 1,195,357 0.9432 0.00%
1996-04-09 0 1.840 1.840 1.850 1.820 1.850 200,000 367,000 1.8350 0.945 0.945 0.950 0.935 0.950 389,367 0.9426 -2.13%
1996-04-03 0 1.880 1.900 - 1.830 1.880 34,000 62,880 1.8494 0.966 0.976 - 0.940 0.966 66,192 0.9500 2.73%
1996-04-02 0 1.830 1.810 1.830 1.800 1.840 122,000 222,000 1.8197 0.940 0.930 0.940 0.925 0.945 237,514 0.9347 -0.54%
1996-04-01 0 1.840 1.800 1.860 1.840 1.840 40,000 73,600 1.8400 0.945 0.925 0.955 0.945 0.945 77,873 0.9451 -1.60%
1996-03-29 0 1.870 1.840 1.870 1.870 1.880 104,000 195,180 1.8767 0.961 0.945 0.961 0.961 0.966 202,471 0.9640 -0.53%
1996-03-28 0 1.880 1.860 1.880 1.880 1.900 148,000 279,240 1.8868 0.966 0.955 0.966 0.966 0.976 288,132 0.9691 -1.05%
1996-03-27 0 1.900 1.820 1.900 1.860 1.900 90,000 170,600 1.8956 0.976 0.935 0.976 0.955 0.976 175,215 0.9737 2.15%
1996-03-26 0 1.860 1.860 1.920 1.860 1.920 188,000 357,880 1.9036 0.955 0.955 0.986 0.955 0.986 366,005 0.9778 -4.12%
1996-03-25 0 1.940 1.940 1.980 1.930 1.940 90,000 174,400 1.9378 0.996 0.996 1.017 0.991 0.996 175,215 0.9953 0.52%
1996-03-22 0 1.930 1.930 2.000 1.900 1.940 4,000 7,680 1.9200 0.991 0.991 1.027 0.976 0.996 7,787 0.9862 -3.50%
1996-03-21 0 2.000 1.940 2.000 2.000 2.000 20,000 39,500 1.9750 1.027 0.996 1.027 1.027 1.027 38,937 1.0145 2.56%
1996-03-20 0 1.950 1.950 1.990 1.950 1.990 178,000 349,320 1.9625 1.002 1.002 1.022 1.002 1.022 346,537 1.0080 0.00%
1996-03-19 0 1.950 1.950 1.990 1.900 1.950 154,000 294,120 1.9099 1.002 1.002 1.022 0.976 1.002 299,813 0.9810 2.63%
1996-03-18 0 1.900 1.900 1.920 1.900 1.900 70,000 133,000 1.9000 0.976 0.976 0.986 0.976 0.976 136,278 0.9759 0.00%
1996-03-15 0 1.900 1.900 1.920 1.900 1.900 78,000 148,000 1.8974 0.976 0.976 0.986 0.976 0.976 151,853 0.9746 2.15%
1996-03-14 0 1.860 1.860 1.890 1.860 1.860 102,000 189,720 1.8600 0.955 0.955 0.971 0.955 0.955 198,577 0.9554 0.00%
1996-03-13 0 1.860 1.860 1.900 1.850 1.900 150,000 280,700 1.8713 0.955 0.955 0.976 0.950 0.976 292,025 0.9612 -2.11%
1996-03-12 0 1.900 1.860 1.900 1.860 1.900 336,000 631,480 1.8794 0.976 0.955 0.976 0.955 0.976 654,137 0.9654 0.00%
1996-03-11 0 1.900 1.900 1.950 1.840 1.960 406,000 766,800 1.8887 0.976 0.976 1.002 0.945 1.007 790,415 0.9701 -6.17%
1996-03-08 0 2.025 2.000 2.025 2.000 2.025 134,000 264,550 1.9743 1.040 1.027 1.040 1.027 1.040 260,876 1.0141 1.25%
1996-03-07 0 2.000 1.990 2.025 2.000 2.025 100,000 201,500 2.0150 1.027 1.022 1.040 1.027 1.040 194,684 1.0350 -2.44%
1996-03-06 0 2.050 2.050 2.075 1.980 2.000 785,400 1,568,500 1.9971 1.053 1.053 1.066 1.017 1.027 1,529,044 1.0258 2.50%
1996-03-05 0 2.000 2.000 2.025 2.000 2.025 414,000 832,650 2.0112 1.027 1.027 1.040 1.027 1.040 805,990 1.0331 -1.23%
1996-03-04 0 2.025 2.000 2.025 2.000 2.025 286,000 575,900 2.0136 1.040 1.027 1.040 1.027 1.040 556,795 1.0343 0.00%
1996-03-01 0 2.025 2.025 2.050 2.000 2.025 64,000 129,500 2.0234 1.040 1.040 1.053 1.027 1.040 124,597 1.0393 0.00%
1996-02-29 0 2.025 2.025 2.050 2.000 2.050 216,000 438,450 2.0299 1.040 1.040 1.053 1.027 1.053 420,516 1.0426 -1.22%
1996-02-28 0 2.050 2.000 2.050 2.000 2.050 324,000 649,950 2.0060 1.053 1.027 1.053 1.027 1.053 630,775 1.0304 2.50%
1996-02-27 0 2.000 1.990 2.000 1.990 2.000 350,000 699,920 1.9998 1.027 1.022 1.027 1.022 1.027 681,392 1.0272 -1.23%
1996-02-26 0 2.025 2.025 2.050 2.025 2.050 438,000 892,950 2.0387 1.040 1.040 1.053 1.040 1.053 852,714 1.0472 -1.22%
1996-02-23 0 2.050 2.050 2.075 2.000 2.075 352,000 718,500 2.0412 1.053 1.053 1.066 1.027 1.066 685,286 1.0485 2.50%
1996-02-22 0 2.000 2.000 2.050 1.980 2.050 600,000 1,196,000 1.9933 1.027 1.027 1.053 1.017 1.053 1,168,101 1.0239 -2.44%
1996-02-16 0 2.050 2.025 2.050 2.000 2.050 1,002,000 2,036,500 2.0324 1.053 1.040 1.053 1.027 1.053 1,950,729 1.0440 1.23%
1996-02-15 0 2.025 2.025 2.050 2.000 2.050 574,000 1,164,050 2.0280 1.040 1.040 1.053 1.027 1.053 1,117,483 1.0417 1.25%
1996-02-14 0 2.000 2.000 2.025 1.990 2.025 750,000 1,500,150 2.0002 1.027 1.027 1.040 1.022 1.040 1,460,126 1.0274 -1.23%
1996-02-13 0 2.025 2.025 2.050 2.000 2.050 242,000 491,300 2.0302 1.040 1.040 1.053 1.027 1.053 471,134 1.0428 -1.22%
1996-02-12 0 2.050 2.025 2.075 2.025 2.050 320,000 653,000 2.0406 1.053 1.040 1.066 1.040 1.053 622,987 1.0482 -2.38%
1996-02-09 0 2.100 2.050 2.100 2.000 2.100 340,000 701,500 2.0632 1.079 1.053 1.079 1.027 1.079 661,924 1.0598 0.00%
1996-02-08 0 2.100 2.075 2.125 2.100 2.150 504,000 1,070,750 2.1245 1.079 1.066 1.092 1.079 1.104 981,205 1.0913 -1.18%
1996-02-07 0 2.125 2.125 2.150 2.125 2.200 1,560,000 3,351,700 2.1485 1.092 1.092 1.104 1.092 1.130 3,037,063 1.1036 -3.41%
1996-02-06 0 2.200 2.175 2.200 2.150 2.275 1,148,000 2,504,650 2.1818 1.130 1.117 1.130 1.104 1.169 2,234,967 1.1207 3.53%
1996-02-05 0 2.125 2.125 2.150 2.075 2.175 444,000 950,500 2.1408 1.092 1.092 1.104 1.066 1.117 864,395 1.0996 1.19%
1996-02-02 0 2.100 2.075 2.100 2.025 2.100 216,000 444,700 2.0588 1.079 1.066 1.079 1.040 1.079 420,516 1.0575 3.70%
1996-02-01 0 2.025 2.000 2.025 1.980 2.025 934,000 1,868,440 2.0005 1.040 1.027 1.040 1.017 1.040 1,818,344 1.0276 -1.22%
1996-01-31 0 2.050 2.050 2.075 2.050 2.100 352,000 731,150 2.0771 1.053 1.053 1.066 1.053 1.079 685,286 1.0669 0.00%
1996-01-30 0 2.050 2.025 2.050 2.050 2.100 831,000 1,711,421 2.0595 1.053 1.040 1.053 1.053 1.079 1,617,820 1.0579 -3.53%
1996-01-29 0 2.125 2.125 2.150 2.100 2.150 112,000 237,400 2.1196 1.092 1.092 1.104 1.079 1.104 218,046 1.0888 -4.49%
1996-01-26 0 2.225 2.200 2.225 2.150 2.225 138,000 303,950 2.2025 1.143 1.130 1.143 1.104 1.143 268,663 1.1313 0.00%
1996-01-25 0 2.225 - 2.225 2.225 2.325 291,000 667,400 2.2935 1.143 - 1.143 1.143 1.194 566,529 1.1781 -3.26%
1996-01-24 0 2.300 2.150 2.300 2.300 2.375 62,000 143,350 2.3121 1.181 1.104 1.181 1.181 1.220 120,704 1.1876 -3.16%
1996-01-23 0 2.375 2.375 2.400 2.375 2.375 16,000 38,000 2.3750 1.220 1.220 1.233 1.220 1.220 31,149 1.2199 -2.06%
1996-01-22 0 2.425 2.375 2.425 2.375 2.425 210,000 504,900 2.4043 1.246 1.220 1.246 1.220 1.246 408,835 1.2350 2.11%
1996-01-19 0 2.375 2.375 2.400 2.325 2.400 30,000 70,750 2.3583 1.220 1.220 1.233 1.194 1.233 58,405 1.2114 -1.04%
1996-01-18 0 2.400 2.325 2.400 2.325 2.400 100,000 235,750 2.3575 1.233 1.194 1.233 1.194 1.233 194,684 1.2109 -1.03%
1996-01-17 0 2.425 2.350 2.425 2.400 2.425 184,000 442,300 2.4038 1.246 1.207 1.246 1.233 1.246 358,218 1.2347 1.04%
1996-01-16 0 2.400 2.400 2.450 2.300 2.400 478,000 1,136,550 2.3777 1.233 1.233 1.258 1.181 1.233 930,587 1.2213 2.13%
1996-01-15 0 2.350 2.350 2.375 2.275 2.300 138,000 315,100 2.2833 1.207 1.207 1.220 1.169 1.181 268,663 1.1728 4.44%
1996-01-12 0 2.250 2.200 2.250 2.250 2.300 114,000 259,500 2.2763 1.156 1.130 1.156 1.156 1.181 221,939 1.1692 0.00%
1996-01-11 0 2.250 2.150 2.250 2.100 2.250 174,000 374,450 2.1520 1.156 1.104 1.156 1.079 1.156 338,749 1.1054 2.27%
1996-01-10 0 2.200 2.150 2.250 2.100 2.300 178,000 382,450 2.1486 1.130 1.104 1.156 1.079 1.181 346,537 1.1036 0.00%
1996-01-09 0 2.200 2.175 2.200 2.200 2.200 80,000 176,000 2.2000 1.130 1.117 1.130 1.130 1.130 155,747 1.1300 1.15%
1996-01-08 0 2.175 2.175 2.200 2.175 2.300 82,000 184,150 2.2457 1.117 1.117 1.130 1.117 1.181 159,640 1.1535 -5.43%
1996-01-05 0 2.300 2.275 2.300 2.150 2.375 342,000 788,450 2.3054 1.181 1.169 1.181 1.104 1.220 665,818 1.1842 2.22%
1996-01-04 0 2.250 2.250 2.275 2.150 2.275 1,256,000 2,827,200 2.2510 1.156 1.156 1.169 1.104 1.169 2,445,225 1.1562 7.14%
1996-01-03 0 2.100 2.075 2.100 1.930 2.100 452,000 916,400 2.0274 1.079 1.066 1.079 0.991 1.079 879,969 1.0414 7.69%
1996-01-02 0 1.950 1.950 2.000 1.900 1.940 160,000 304,900 1.9056 1.002 1.002 1.027 0.976 0.996 311,494 0.9788 -0.51%
1995-12-29 0 1.960 2.050 - 1.800 2.000 316,000 579,880 1.8351 1.007 1.053 - 0.925 1.027 615,200 0.9426 10.11%
1995-12-28 0 1.780 1.780 1.820 1.780 1.860 72,000 128,540 1.7853 0.914 0.914 0.935 0.914 0.955 140,172 0.9170 -3.78%
1995-12-27 0 1.850 - 1.850 1.850 1.850 524,000 969,400 1.8500 0.950 - 0.950 0.950 0.950 1,020,142 0.9503 0.00%
1995-12-22 0 1.850 1.850 1.870 1.850 1.880 212,000 393,400 1.8557 0.950 0.950 0.961 0.950 0.966 412,729 0.9532 0.54%
1995-12-21 0 1.840 1.840 - - - 0 0 - 0.945 0.945 - - - 0 - 2.22%
1995-12-20 0 1.800 1.800 - 1.770 1.790 420,000 747,120 1.7789 0.925 0.925 - 0.909 0.919 817,671 0.9137 1.12%
1995-12-19 0 1.780 1.760 1.790 1.780 1.840 70,000 125,760 1.7966 0.914 0.904 0.919 0.914 0.945 136,278 0.9228 -2.73%
1995-12-18 0 1.830 1.820 1.980 1.830 1.860 54,000 99,120 1.8356 0.940 0.935 1.017 0.940 0.955 105,129 0.9428 -3.68%
1995-12-15 0 1.900 1.820 1.900 1.800 1.900 84,000 152,700 1.8179 0.976 0.935 0.976 0.925 0.976 163,534 0.9337 3.26%
1995-12-14 0 1.840 1.840 1.900 1.840 1.840 10,000 18,400 1.8400 0.945 0.945 0.976 0.945 0.945 19,468 0.9451 -2.13%
1995-12-13 0 1.880 1.880 1.950 1.880 1.900 46,000 87,320 1.8983 0.966 0.966 1.002 0.966 0.976 89,554 0.9750 -3.09%
1995-12-12 0 1.940 1.930 1.940 1.940 1.950 60,000 116,800 1.9467 0.996 0.991 0.996 0.996 1.002 116,810 0.9999 -2.02%
1995-12-11 0 1.980 1.980 2.025 1.980 2.025 14,000 28,170 2.0121 1.017 1.017 1.040 1.017 1.040 27,256 1.0335 -2.22%
1995-12-08 0 2.025 2.025 2.100 2.025 2.025 6,000 12,150 2.0250 1.040 1.040 1.079 1.040 1.040 11,681 1.0401 1.25%
1995-12-07 0 2.000 2.000 2.075 2.000 2.000 2,000 4,000 2.0000 1.027 1.027 1.066 1.027 1.027 3,894 1.0273 -1.23%
1995-12-06 0 2.025 - 2.025 2.025 2.025 100,000 202,500 2.0250 1.040 - 1.040 1.040 1.040 194,684 1.0401 -2.41%
1995-12-05 0 2.075 2.075 2.100 2.075 2.100 100,000 208,000 2.0800 1.066 1.066 1.079 1.066 1.079 194,684 1.0684 0.00%
1995-12-04 0 2.075 2.050 2.075 2.075 2.100 104,000 216,250 2.0793 1.066 1.053 1.066 1.066 1.079 202,471 1.0681 1.22%
1995-12-01 0 2.050 2.025 2.075 1.970 2.050 294,000 588,170 2.0006 1.053 1.040 1.066 1.012 1.053 572,369 1.0276 3.02%
1995-11-30 0 1.990 1.960 - 1.950 1.990 118,000 232,140 1.9673 1.022 1.007 - 1.002 1.022 229,727 1.0105 4.74%
1995-11-29 0 1.900 1.860 1.920 1.900 1.920 62,000 118,160 1.9058 0.976 0.955 0.986 0.976 0.986 120,704 0.9789 -2.56%
1995-11-28 0 1.950 - 1.980 1.950 2.000 56,000 110,300 1.9696 1.002 - 1.017 1.002 1.027 109,023 1.0117 -2.50%
1995-11-27 0 2.000 2.000 2.025 2.000 2.100 44,000 88,800 2.0182 1.027 1.027 1.040 1.027 1.079 85,661 1.0366 -4.76%
1995-11-24 0 2.100 1.980 2.100 1.980 2.100 86,000 173,180 2.0137 1.079 1.017 1.079 1.017 1.079 167,428 1.0344 7.14%
1995-11-23 0 1.960 1.960 - 1.930 1.940 32,000 61,880 1.9338 1.007 1.007 - 0.991 0.996 62,299 0.9933 3.16%
1995-11-22 0 1.900 1.900 - 1.900 1.900 50,000 95,000 1.9000 0.976 0.976 - 0.976 0.976 97,342 0.9759 3.26%
1995-11-21 0 1.840 1.830 1.840 1.820 1.840 224,000 411,320 1.8363 0.945 0.940 0.945 0.935 0.945 436,091 0.9432 0.00%
1995-11-20 0 1.840 1.780 1.840 1.760 1.840 172,000 309,100 1.7971 0.945 0.914 0.945 0.904 0.945 334,856 0.9231 0.00%
1995-11-17 0 1.840 1.770 1.840 1.740 1.890 434,000 782,260 1.8024 0.945 0.909 0.945 0.894 0.971 844,926 0.9258 -2.65%
1995-11-16 0 1.890 1.860 1.890 1.860 1.890 128,000 239,520 1.8713 0.971 0.955 0.971 0.955 0.971 249,195 0.9612 1.07%
1995-11-15 0 1.870 1.860 1.870 1.860 1.870 178,000 332,360 1.8672 0.961 0.955 0.961 0.955 0.961 346,537 0.9591 0.00%
1995-11-14 0 1.870 1.870 1.890 1.850 1.890 120,000 223,400 1.8617 0.961 0.961 0.971 0.950 0.971 233,620 0.9563 1.08%
1995-11-13 0 1.850 1.830 1.890 1.850 1.910 360,000 673,700 1.8714 0.950 0.940 0.971 0.950 0.981 700,861 0.9612 -5.61%
1995-11-10 0 1.960 1.930 1.960 1.940 2.000 346,000 681,460 1.9695 1.007 0.991 1.007 0.996 1.027 673,605 1.0117 -2.00%
1995-11-09 0 2.000 1.990 2.000 2.000 2.100 468,000 946,300 2.0220 1.027 1.022 1.027 1.027 1.079 911,119 1.0386 0.00%
1995-11-08 0 2.000 1.970 2.025 2.000 2.050 878,000 1,772,400 2.0187 1.027 1.012 1.040 1.027 1.053 1,709,321 1.0369 0.00%
1995-11-07 0 2.000 1.980 2.000 1.980 2.025 862,000 1,727,600 2.0042 1.027 1.017 1.027 1.017 1.040 1,678,172 1.0295 -6.98%
1995-11-06 0 2.150 2.100 2.300 2.150 2.350 72,000 162,950 2.2632 1.104 1.079 1.181 1.104 1.207 140,172 1.1625 -10.42%
1995-11-03 0 2.400 2.325 2.400 2.400 2.400 40,000 96,000 2.4000 1.233 1.194 1.233 1.233 1.233 77,873 1.2328 0.00%
1995-11-02 0 2.400 2.350 2.500 2.350 2.400 28,000 66,800 2.3857 1.233 1.207 1.284 1.207 1.233 54,511 1.2254 2.13%
1995-10-31 0 2.350 2.300 - 2.350 2.350 10,000 23,500 2.3500 1.207 1.181 - 1.207 1.207 19,468 1.2071 0.00%
1995-10-30 0 2.350 2.350 - 2.300 2.350 100,000 231,400 2.3140 1.207 1.207 - 1.181 1.207 194,684 1.1886 1.08%
1995-10-27 0 2.325 2.325 2.550 2.325 2.350 26,000 60,800 2.3385 1.194 1.194 1.310 1.194 1.207 50,618 1.2012 -1.06%
1995-10-26 0 2.350 2.300 2.400 2.350 2.450 420,000 1,020,500 2.4298 1.207 1.181 1.233 1.207 1.258 817,671 1.2481 -5.05%
1995-10-25 0 2.475 2.475 2.500 2.475 2.500 110,000 274,250 2.4932 1.271 1.271 1.284 1.271 1.284 214,152 1.2806 1.02%
1995-10-24 0 2.450 2.425 2.450 2.450 2.650 894,000 2,243,150 2.5091 1.258 1.246 1.258 1.258 1.361 1,740,471 1.2888 -7.55%
1995-10-23 0 2.650 2.550 2.650 - - 0 0 - 1.361 1.310 1.361 - - 0 - 0.00%
1995-10-20 0 2.650 2.625 2.650 2.650 2.675 140,000 373,750 2.6696 1.361 1.348 1.361 1.361 1.374 272,557 1.3713 -2.75%
1995-10-19 0 2.725 2.550 2.725 2.725 2.750 180,000 493,350 2.7408 1.400 1.310 1.400 1.400 1.413 350,430 1.4078 -2.68%
1995-10-18 0 2.800 2.800 2.825 2.800 2.850 364,000 1,025,850 2.8183 1.438 1.438 1.451 1.438 1.464 708,648 1.4476 -0.88%
1995-10-17 0 2.825 2.800 2.825 2.750 2.825 56,000 156,050 2.7866 1.451 1.438 1.451 1.413 1.451 109,023 1.4314 2.73%
1995-10-16 0 2.750 2.725 2.750 2.700 2.800 70,000 194,800 2.7829 1.413 1.400 1.413 1.387 1.438 136,278 1.4294 1.85%
1995-10-13 0 2.700 2.675 2.800 2.700 2.700 28,000 75,600 2.7000 1.387 1.374 1.438 1.387 1.387 54,511 1.3869 1.89%
1995-10-12 0 2.650 2.625 2.650 2.650 2.650 50,000 132,500 2.6500 1.361 1.348 1.361 1.361 1.361 97,342 1.3612 0.00%
1995-10-11 0 2.650 2.650 2.700 2.625 2.650 74,000 196,050 2.6493 1.361 1.361 1.387 1.348 1.361 144,066 1.3608 -0.93%
1995-10-10 0 2.675 2.650 2.700 - - 0 0 - 1.374 1.361 1.387 - - 0 - 0.00%
1995-10-09 0 2.675 2.675 2.800 2.675 2.700 282,000 757,500 2.6862 1.374 1.374 1.438 1.374 1.387 549,007 1.3798 0.00%
1995-10-06 0 2.675 2.675 2.800 2.600 2.650 340,000 896,000 2.6353 1.374 1.374 1.438 1.336 1.361 661,924 1.3536 -0.93%
1995-10-05 0 2.700 2.700 2.725 2.625 2.725 252,000 675,900 2.6821 1.387 1.387 1.400 1.348 1.400 490,602 1.3777 1.89%
1995-10-04 0 2.650 2.650 2.675 2.625 2.675 136,000 359,700 2.6449 1.361 1.361 1.374 1.348 1.374 264,770 1.3585 0.95%
1995-10-03 0 2.625 2.625 2.675 2.600 2.675 110,000 288,750 2.6250 1.348 1.348 1.374 1.336 1.374 214,152 1.3483 0.96%
1995-10-02 0 2.600 2.550 - 2.400 2.600 70,000 178,600 2.5514 1.336 1.310 - 1.233 1.336 136,278 1.3106 4.00%
1995-09-29 0 2.500 2.500 2.600 2.500 2.550 262,000 659,850 2.5185 1.284 1.284 1.336 1.284 1.310 510,071 1.2936 0.00%
1995-09-28 0 2.500 - - 2.500 2.575 150,000 382,500 2.5500 1.284 - - 1.284 1.323 292,025 1.3098 -3.85%
1995-09-27 0 2.600 2.600 2.825 2.600 2.600 2,000 5,200 2.6000 1.336 1.336 1.451 1.336 1.336 3,894 1.3355 -6.31%
1995-09-26 0 2.775 - 2.775 2.800 2.800 2,000 5,600 2.8000 1.425 - 1.425 1.438 1.438 3,894 1.4382 0.00%
1995-09-25 0 2.775 2.775 - 2.600 2.600 5,000 12,850 2.5700 1.425 1.425 - 1.336 1.336 9,734 1.3201 0.00%
1995-09-22 0 2.775 2.775 2.875 2.775 2.775 38,000 105,450 2.7750 1.425 1.425 1.477 1.425 1.425 73,980 1.4254 0.00%
1995-09-21 0 2.775 2.775 2.875 2.775 2.800 102,000 284,550 2.7897 1.425 1.425 1.477 1.425 1.438 198,577 1.4329 -0.89%
1995-09-20 0 2.800 2.800 2.875 2.800 2.825 80,000 225,250 2.8156 1.438 1.438 1.477 1.438 1.451 155,747 1.4463 -1.75%
1995-09-19 0 2.850 2.850 2.875 2.850 2.850 62,000 176,700 2.8500 1.464 1.464 1.477 1.464 1.464 120,704 1.4639 -0.87%
1995-09-18 0 2.875 2.850 2.875 2.875 2.875 48,000 138,000 2.8750 1.477 1.464 1.477 1.477 1.477 93,448 1.4768 0.00%
1995-09-15 0 2.875 2.875 2.900 2.850 2.875 248,000 710,350 2.8643 1.477 1.477 1.490 1.464 1.477 482,815 1.4713 0.88%
1995-09-14 0 2.850 2.825 2.850 2.825 2.875 246,000 700,400 2.8472 1.464 1.451 1.464 1.451 1.477 478,921 1.4625 0.00%
1995-09-13 0 2.850 2.825 2.850 2.850 2.875 106,000 303,000 2.8585 1.464 1.451 1.464 1.464 1.477 206,365 1.4683 0.88%
1995-09-12 0 2.825 2.825 2.850 2.825 2.900 506,000 1,433,050 2.8321 1.451 1.451 1.464 1.451 1.490 985,099 1.4547 0.00%
1995-09-11 0 2.825 2.825 2.925 2.825 2.950 13,000 37,750 2.9038 1.451 1.451 1.502 1.451 1.515 25,309 1.4916 -0.88%
1995-09-08 0 2.850 2.850 2.975 2.825 2.825 6,000 16,950 2.8250 1.464 1.464 1.528 1.451 1.451 11,681 1.4511 -2.56%
1995-09-07 0 2.925 2.850 2.975 2.825 2.950 156,000 448,200 2.8731 1.502 1.464 1.528 1.451 1.515 303,706 1.4758 4.46%
1995-09-06 0 2.800 2.775 2.825 2.750 2.800 186,000 516,550 2.7772 1.438 1.425 1.451 1.413 1.438 362,111 1.4265 2.75%
1995-09-05 0 2.725 2.725 - 2.725 2.725 8,000 21,800 2.7250 1.400 1.400 - 1.400 1.400 15,575 1.3997 0.00%
1995-09-04 0 2.725 2.725 2.775 2.725 2.800 64,000 176,750 2.7617 1.400 1.400 1.425 1.400 1.438 124,597 1.4186 -3.54%
1995-09-01 0 2.825 2.825 2.925 2.825 2.825 106,000 299,450 2.8250 1.451 1.451 1.502 1.451 1.451 206,365 1.4511 0.00%
1995-08-31 0 2.825 2.800 2.850 - - 0 0 - 1.451 1.438 1.464 - - 0 - 0.00%
1995-08-30 0 2.825 2.825 2.900 2.825 2.825 78,000 223,550 2.8660 1.451 1.451 1.490 1.451 1.451 151,853 1.4721 -2.59%
1995-08-29 0 2.900 2.900 2.975 2.850 2.900 52,000 150,000 2.8846 1.490 1.490 1.528 1.464 1.490 101,235 1.4817 -0.85%
1995-08-25 0 2.925 2.900 2.925 - - 0 0 - 1.502 1.490 1.502 - - 0 - -1.68%
1995-08-24 0 2.975 2.975 3.000 2.850 2.975 76,000 224,350 2.9520 1.528 1.528 1.541 1.464 1.528 147,959 1.5163 3.02%
1995-08-23 0 2.925 2.925 2.975 2.925 2.925 6,000 17,550 2.9250 1.483 1.483 1.509 1.483 1.483 11,832 1.4833 1.74%
1995-08-22 0 2.875 2.875 - 2.850 2.900 130,000 373,700 2.8746 1.458 1.458 - 1.445 1.471 256,358 1.4577 0.88%
1995-08-21 0 2.850 2.850 2.900 2.850 2.875 730,000 2,087,300 2.8593 1.445 1.445 1.471 1.445 1.458 1,439,547 1.4500 -0.87%
1995-08-18 0 2.875 2.875 3.050 2.875 2.875 12,000 34,600 2.8833 1.458 1.458 1.547 1.458 1.458 23,664 1.4621 -1.71%
1995-08-17 0 2.925 2.925 3.050 2.900 2.925 28,000 81,450 2.9089 1.483 1.483 1.547 1.471 1.483 55,215 1.4751 0.00%
1995-08-16 0 2.925 2.925 2.950 2.900 2.925 108,000 313,950 2.9069 1.483 1.483 1.496 1.471 1.483 212,974 1.4741 0.86%
1995-08-15 0 2.900 2.900 2.975 - - 0 0 - 1.471 1.471 1.509 - - 0 - 0.87%
1995-08-14 0 2.875 2.875 2.900 2.850 2.850 22,000 62,700 2.8500 1.458 1.458 1.471 1.445 1.445 43,384 1.4452 0.88%
1995-08-11 0 2.850 2.800 2.925 2.850 3.025 148,000 436,600 2.9500 1.445 1.420 1.483 1.445 1.534 291,853 1.4960 -8.06%
1995-08-10 0 3.100 3.100 3.150 3.050 3.100 1,040,000 3,192,100 3.0693 1.572 1.572 1.597 1.547 1.572 2,050,861 1.5565 3.33%
1995-08-09 0 3.000 3.000 3.100 2.900 3.075 2,542,000 7,528,850 2.9618 1.521 1.521 1.572 1.471 1.559 5,012,778 1.5019 -3.23%
1995-08-08 0 3.100 3.075 3.100 3.075 3.100 2,134,000 6,585,900 3.0862 1.572 1.559 1.572 1.559 1.572 4,208,210 1.5650 -1.59%
1995-08-07 0 3.150 3.125 3.175 3.075 3.150 722,000 2,243,850 3.1078 1.597 1.585 1.610 1.559 1.597 1,423,771 1.5760 -0.79%
1995-08-04 0 3.175 3.150 3.200 3.150 3.175 268,000 849,450 3.1696 1.610 1.597 1.623 1.597 1.610 528,491 1.6073 0.00%
1995-08-03 0 3.175 3.175 3.225 3.125 3.200 202,000 639,800 3.1673 1.610 1.610 1.635 1.585 1.623 398,340 1.6062 1.60%
1995-08-02 0 3.125 3.125 3.150 3.125 3.150 60,000 188,000 3.1333 1.585 1.585 1.597 1.585 1.597 118,319 1.5889 0.00%
1995-08-01 0 3.125 3.100 3.200 3.100 3.125 778,000 2,421,500 3.1125 1.585 1.572 1.623 1.572 1.585 1,534,202 1.5783 0.00%
1995-07-31 0 3.125 3.125 3.150 3.125 3.200 536,000 1,703,050 3.1773 1.585 1.585 1.597 1.585 1.623 1,056,982 1.6112 -2.34%
1995-07-28 0 3.200 3.175 3.275 3.150 3.275 472,000 1,514,500 3.2087 1.623 1.610 1.661 1.597 1.661 930,776 1.6271 0.00%
1995-07-27 0 3.200 3.200 3.250 3.150 3.250 448,000 1,444,350 3.2240 1.623 1.623 1.648 1.597 1.648 883,448 1.6349 0.79%
1995-07-26 0 3.175 3.150 - 3.125 3.200 1,412,000 4,460,050 3.1587 1.610 1.597 - 1.585 1.623 2,784,439 1.6018 0.79%
1995-07-25 0 3.150 3.150 3.200 3.125 3.200 42,000 132,550 3.1560 1.597 1.597 1.623 1.585 1.623 82,823 1.6004 0.80%
1995-07-24 0 3.125 3.125 3.150 3.125 3.150 88,000 276,050 3.1369 1.585 1.585 1.597 1.585 1.597 173,534 1.5908 -2.34%
1995-07-21 0 3.200 3.175 3.200 3.200 3.275 84,000 271,600 3.2333 1.623 1.610 1.623 1.623 1.661 165,646 1.6396 0.00%
1995-07-20 0 3.200 3.200 3.225 3.200 3.200 124,000 396,800 3.2000 1.623 1.623 1.635 1.623 1.623 244,526 1.6227 0.00%
1995-07-19 0 3.200 3.175 3.200 3.150 3.225 430,000 1,370,250 3.1866 1.623 1.610 1.623 1.597 1.635 847,952 1.6160 -2.29%
1995-07-18 0 3.275 3.275 3.300 3.250 3.300 268,000 879,450 3.2815 1.661 1.661 1.673 1.648 1.673 528,491 1.6641 0.00%
1995-07-17 0 3.275 3.275 3.300 3.200 3.300 350,000 1,145,650 3.2733 1.661 1.661 1.673 1.623 1.673 690,194 1.6599 0.77%
1995-07-14 0 3.250 3.250 3.350 3.175 3.400 720,000 2,325,700 3.2301 1.648 1.648 1.699 1.610 1.724 1,419,827 1.6380 -1.52%
1995-07-13 0 3.300 3.275 3.300 3.250 3.300 456,000 1,503,550 3.2973 1.673 1.661 1.673 1.648 1.673 899,224 1.6721 1.54%
1995-07-12 0 3.250 3.225 3.275 3.100 3.325 1,210,000 3,888,550 3.2137 1.648 1.635 1.661 1.572 1.686 2,386,098 1.6297 -5.11%
1995-07-11 0 3.425 3.400 3.425 3.400 3.525 634,000 2,182,750 3.4428 1.737 1.724 1.737 1.724 1.788 1,250,237 1.7459 1.48%
1995-07-10 0 3.375 3.375 3.400 3.350 3.400 242,000 820,100 3.3888 1.711 1.711 1.724 1.699 1.724 477,220 1.7185 1.50%
1995-07-07 0 3.325 3.300 3.325 3.300 3.325 314,000 1,042,200 3.3191 1.686 1.673 1.686 1.673 1.686 619,202 1.6831 0.76%
1995-07-06 0 3.300 3.300 3.325 3.275 3.300 20,000 65,750 3.2875 1.673 1.673 1.686 1.661 1.673 39,440 1.6671 0.76%
1995-07-05 0 3.275 3.275 3.325 3.250 3.300 66,000 217,250 3.2917 1.661 1.661 1.686 1.648 1.673 130,151 1.6692 0.77%
1995-07-04 0 3.250 3.250 3.300 3.250 3.250 28,000 91,000 3.2500 1.648 1.648 1.673 1.648 1.648 55,215 1.6481 -0.76%
1995-07-03 0 3.275 3.275 3.300 3.250 3.300 390,000 1,278,100 3.2772 1.661 1.661 1.673 1.648 1.673 769,073 1.6619 0.77%
1995-06-30 0 3.250 3.250 3.300 3.250 3.275 192,000 628,100 3.2714 1.648 1.648 1.673 1.648 1.661 378,621 1.6589 -1.52%
1995-06-29 0 3.300 3.275 3.325 3.275 3.300 292,000 960,850 3.2906 1.673 1.661 1.686 1.661 1.673 575,819 1.6687 0.76%
1995-06-28 0 3.275 3.250 3.300 3.250 3.300 171,000 559,425 3.2715 1.661 1.648 1.673 1.648 1.673 337,209 1.6590 0.00%
1995-06-27 0 3.275 3.250 3.425 3.225 3.300 904,000 2,950,450 3.2638 1.661 1.648 1.737 1.635 1.673 1,782,672 1.6551 -0.76%
1995-06-26 0 3.300 3.300 3.325 3.300 3.300 108,000 356,400 3.3000 1.673 1.673 1.686 1.673 1.673 212,974 1.6734 -1.49%
1995-06-23 0 3.350 3.350 3.400 3.250 3.350 242,000 801,200 3.3107 1.699 1.699 1.724 1.648 1.699 477,220 1.6789 1.52%
1995-06-22 0 3.300 3.275 3.300 3.225 3.300 40,000 129,550 3.2388 1.673 1.661 1.673 1.635 1.673 78,879 1.6424 3.12%
1995-06-21 0 3.200 3.175 3.225 3.200 3.300 314,000 1,012,950 3.2260 1.623 1.610 1.635 1.623 1.673 619,202 1.6359 -3.03%
1995-06-20 0 3.300 - - 3.225 3.300 274,000 900,750 3.2874 1.673 - - 1.635 1.673 540,323 1.6671 2.33%
1995-06-16 0 3.225 3.225 3.250 3.175 3.225 280,000 901,500 3.2196 1.635 1.635 1.648 1.610 1.635 552,155 1.6327 1.57%
1995-06-15 0 3.175 3.175 3.225 3.175 3.175 26,000 82,550 3.1750 1.610 1.610 1.635 1.610 1.610 51,272 1.6101 0.00%
1995-06-14 0 3.175 3.175 3.200 3.150 3.175 140,000 443,700 3.1693 1.610 1.610 1.623 1.597 1.610 276,077 1.6072 0.00%
1995-06-13 0 3.175 3.150 3.175 3.175 3.200 164,000 523,250 3.1905 1.610 1.597 1.610 1.610 1.623 323,405 1.6179 -0.78%
1995-06-12 0 3.200 3.200 3.250 3.200 3.200 162,000 518,400 3.2000 1.623 1.623 1.648 1.623 1.623 319,461 1.6227 0.00%
1995-06-09 0 3.200 3.200 3.350 3.200 3.275 228,000 734,850 3.2230 1.623 1.623 1.699 1.623 1.661 449,612 1.6344 -1.54%
1995-06-08 0 3.250 3.250 - 3.250 3.275 520,000 1,696,150 3.2618 1.648 1.648 - 1.648 1.661 1,025,431 1.6541 0.00%
1995-06-07 0 3.250 3.250 - 3.250 3.250 76,000 247,000 3.2500 1.648 1.648 - 1.648 1.648 149,871 1.6481 0.00%
1995-06-06 0 3.250 3.250 3.275 3.250 3.250 70,000 227,500 3.2500 1.648 1.648 1.661 1.648 1.648 138,039 1.6481 0.00%
1995-06-05 0 3.250 3.250 3.275 3.250 3.300 100,300 328,988 3.2800 1.648 1.648 1.661 1.648 1.673 197,790 1.6633 -2.26%
1995-06-01 0 3.325 3.325 3.350 3.325 3.325 48,000 159,600 3.3250 1.686 1.686 1.699 1.686 1.686 94,655 1.6861 0.00%
1995-05-31 0 3.325 3.325 3.350 3.325 3.350 14,000 46,800 3.3429 1.686 1.686 1.699 1.686 1.699 27,608 1.6952 0.76%
1995-05-30 0 3.300 3.300 3.400 3.300 3.300 20,000 66,000 3.3000 1.673 1.673 1.724 1.673 1.673 39,440 1.6734 0.00%
1995-05-29 0 3.300 3.300 3.350 3.300 3.300 48,000 158,400 3.3000 1.673 1.673 1.699 1.673 1.673 94,655 1.6734 -2.94%
1995-05-26 0 3.400 - 3.400 3.375 3.400 240,000 813,750 3.3906 1.724 - 1.724 1.711 1.724 473,276 1.7194 0.74%
1995-05-25 0 3.375 3.375 3.400 3.375 3.375 70,000 236,250 3.3750 1.711 1.711 1.724 1.711 1.711 138,039 1.7115 -0.74%
1995-05-24 0 3.400 3.400 3.425 3.375 3.400 342,000 1,161,800 3.3971 1.724 1.724 1.737 1.711 1.724 674,418 1.7227 0.00%
1995-05-23 0 3.400 3.350 3.400 3.375 3.400 250,000 849,200 3.3968 1.724 1.699 1.724 1.711 1.724 492,996 1.7225 1.49%
1995-05-22 0 3.350 3.350 3.400 3.300 3.375 88,000 293,100 3.3307 1.699 1.699 1.724 1.673 1.711 173,534 1.6890 1.52%
1995-05-19 0 3.300 3.250 3.300 3.225 3.300 146,000 475,750 3.2586 1.673 1.648 1.673 1.635 1.673 287,909 1.6524 1.54%
1995-05-18 0 3.250 3.225 3.275 3.250 3.250 224,000 728,000 3.2500 1.648 1.635 1.661 1.648 1.648 441,724 1.6481 0.00%
1995-05-17 0 3.250 3.250 3.350 3.200 3.250 82,000 266,400 3.2488 1.648 1.648 1.699 1.623 1.648 161,703 1.6475 0.00%
1995-05-16 0 3.250 3.100 3.300 3.250 3.300 36,000 117,200 3.2556 1.648 1.572 1.673 1.648 1.673 70,991 1.6509 -2.99%
1995-05-15 0 3.350 - 3.350 - - 0 0 - 1.699 - 1.699 - - 0 - 0.00%
1995-05-12 0 3.350 - 3.350 3.350 3.400 32,000 107,300 3.3531 1.699 - 1.699 1.699 1.724 63,103 1.7004 0.00%
1995-05-11 0 3.350 3.325 3.350 3.300 3.400 228,000 757,400 3.3219 1.699 1.686 1.699 1.673 1.724 449,612 1.6846 -0.74%
1995-05-10 0 3.375 3.325 3.400 3.300 3.375 282,000 945,050 3.3512 1.711 1.686 1.724 1.673 1.711 556,099 1.6994 3.85%
1995-05-09 0 3.250 3.250 3.275 3.225 3.250 290,000 937,750 3.2336 1.648 1.648 1.661 1.635 1.648 571,875 1.6398 0.78%
1995-05-08 0 3.225 3.200 3.225 3.200 3.225 222,000 712,000 3.2072 1.635 1.623 1.635 1.623 1.635 437,780 1.6264 0.78%
1995-05-05 0 3.200 3.200 3.250 3.150 3.200 22,000 69,800 3.1727 1.623 1.623 1.648 1.597 1.623 43,384 1.6089 -2.29%
1995-05-04 0 3.275 3.100 3.300 3.100 3.275 60,000 187,600 3.1267 1.661 1.572 1.673 1.572 1.661 118,319 1.5855 5.65%
1995-05-03 0 3.100 3.075 3.100 3.100 3.150 72,000 224,050 3.1118 1.572 1.559 1.572 1.572 1.597 141,983 1.5780 3.33%
1995-05-02 0 3.000 3.000 3.025 2.950 3.100 316,000 939,000 2.9715 1.521 1.521 1.534 1.496 1.572 623,146 1.5069 3.45%
1995-05-01 0 2.900 2.850 2.900 2.825 2.900 70,000 202,250 2.8893 1.471 1.445 1.471 1.433 1.471 138,039 1.4652 -4.92%
1995-04-28 0 3.050 3.025 3.075 3.000 3.075 126,000 381,000 3.0238 1.547 1.534 1.559 1.521 1.559 248,470 1.5334 1.67%
1995-04-27 0 3.000 3.000 3.075 3.000 3.025 50,000 150,700 3.0140 1.521 1.521 1.559 1.521 1.534 98,599 1.5284 0.00%
1995-04-26 0 3.000 3.000 3.050 3.000 3.000 10,000 30,000 3.0000 1.521 1.521 1.547 1.521 1.521 19,720 1.5213 -1.64%
1995-04-25 0 3.050 - - 3.050 3.125 52,000 159,850 3.0740 1.547 - - 1.547 1.585 102,543 1.5589 -2.40%
1995-04-24 0 3.125 3.100 3.125 - - 0 0 - 1.585 1.572 1.585 - - 0 - 0.00%
1995-04-21 0 3.125 3.125 - 3.125 3.125 10,000 31,250 3.1250 1.585 1.585 - 1.585 1.585 19,720 1.5847 -1.26%
1995-04-20 0 3.165 3.100 - - - 0 0 - 1.605 1.572 - - - 0 - 0.06%
1995-04-19 0 3.275 3.275 - 3.250 3.275 154,000 501,300 3.2552 1.604 1.604 - 1.592 1.604 314,419 1.5944 -0.76%
1995-04-18 0 3.300 3.250 3.400 3.300 3.300 34,000 112,200 3.3000 1.616 1.592 1.665 1.616 1.616 69,417 1.6163 -1.49%
1995-04-13 0 3.350 3.350 3.425 3.325 3.325 66,000 219,450 3.3250 1.641 1.641 1.678 1.629 1.629 134,751 1.6286 1.52%
1995-04-12 0 3.300 3.300 3.325 3.300 3.325 240,000 797,500 3.3229 1.616 1.616 1.629 1.616 1.629 490,003 1.6275 -0.75%
1995-04-11 0 3.325 3.325 3.375 3.300 3.375 232,000 775,300 3.3418 1.629 1.629 1.653 1.616 1.653 473,670 1.6368 0.00%
1995-04-10 0 3.325 3.275 3.325 3.300 3.400 78,000 258,900 3.3192 1.629 1.604 1.629 1.616 1.665 159,251 1.6257 -1.48%
1995-04-07 0 3.375 3.375 3.475 3.350 3.550 80,000 273,700 3.4213 1.653 1.653 1.702 1.641 1.739 163,334 1.6757 -3.57%
1995-04-06 0 3.500 3.425 3.500 3.500 3.800 510,000 1,895,000 3.7157 1.714 1.678 1.714 1.714 1.861 1,041,257 1.8199 -4.11%
1995-04-04 0 3.650 3.625 3.650 3.625 3.650 552,000 2,011,600 3.6442 1.788 1.775 1.788 1.775 1.788 1,127,007 1.7849 0.00%
1995-04-03 0 3.650 3.650 3.675 3.600 3.725 716,000 2,619,950 3.6591 1.788 1.788 1.800 1.763 1.824 1,461,843 1.7922 -0.68%
1995-03-31 0 3.675 3.650 3.675 3.525 3.675 744,000 2,710,550 3.6432 1.800 1.788 1.800 1.727 1.800 1,519,010 1.7844 3.52%
1995-03-30 0 3.550 3.525 3.575 3.325 3.550 816,000 2,815,450 3.4503 1.739 1.727 1.751 1.629 1.739 1,666,011 1.6899 5.97%
1995-03-29 0 3.350 3.350 3.375 3.350 3.400 222,000 747,850 3.3687 1.641 1.641 1.653 1.641 1.665 453,253 1.6500 -0.74%
1995-03-28 0 3.375 3.125 3.375 3.200 3.425 802,000 2,703,150 3.3705 1.653 1.531 1.653 1.567 1.678 1,637,427 1.6509 5.47%
1995-03-27 0 3.200 3.150 3.225 3.150 3.250 974,000 3,117,500 3.2007 1.567 1.543 1.580 1.543 1.592 1,988,596 1.5677 2.40%
1995-03-24 0 3.125 3.125 3.200 3.125 3.150 42,000 131,400 3.1286 1.531 1.531 1.567 1.531 1.543 85,751 1.5324 0.00%
1995-03-23 0 3.125 3.125 3.150 3.125 3.150 718,000 2,244,300 3.1258 1.531 1.531 1.543 1.531 1.543 1,465,926 1.5310 0.00%
1995-03-22 0 3.125 3.125 3.200 3.125 3.125 6,000 18,750 3.1250 1.531 1.531 1.567 1.531 1.531 12,250 1.5306 0.00%
1995-03-21 0 3.125 3.125 3.150 3.125 3.125 40,000 125,000 3.1250 1.531 1.531 1.543 1.531 1.531 81,667 1.5306 0.00%
1995-03-20 0 3.125 3.125 3.225 3.125 3.250 28,000 90,250 3.2232 1.531 1.531 1.580 1.531 1.592 57,167 1.5787 -1.57%
1995-03-17 0 3.175 3.175 3.200 3.175 3.175 478,000 1,517,650 3.1750 1.555 1.555 1.567 1.555 1.555 975,923 1.5551 0.79%
1995-03-16 0 3.150 3.125 3.150 3.100 3.175 687,000 2,169,650 3.1582 1.543 1.531 1.543 1.518 1.555 1,402,634 1.5468 1.61%
1995-03-15 0 3.100 3.075 3.125 3.050 3.100 182,500 559,350 3.0649 1.518 1.506 1.531 1.494 1.518 372,607 1.5012 3.33%
1995-03-14 0 3.000 3.000 3.075 3.000 3.000 136,000 408,250 3.0018 1.469 1.469 1.506 1.469 1.469 277,668 1.4703 0.00%
1995-03-13 0 3.000 3.000 3.100 3.000 3.025 376,000 1,129,400 3.0037 1.469 1.469 1.518 1.469 1.482 767,672 1.4712 0.00%
1995-03-10 0 3.000 3.000 3.025 3.000 3.025 691,500 2,074,700 3.0003 1.469 1.469 1.482 1.469 1.482 1,411,821 1.4695 0.00%
1995-03-09 0 3.000 3.000 3.025 3.000 3.000 191,000 572,800 2.9990 1.469 1.469 1.482 1.469 1.469 389,961 1.4689 0.00%
1995-03-08 0 3.000 3.000 3.025 3.000 3.050 341,000 1,025,350 3.0069 1.469 1.469 1.482 1.469 1.494 696,213 1.4728 -1.64%
1995-03-07 0 3.050 3.050 - 3.050 3.075 440,000 1,342,500 3.0511 1.494 1.494 - 1.494 1.506 898,339 1.4944 -0.81%
1995-03-06 0 3.075 3.075 3.100 3.075 3.100 52,000 160,150 3.0798 1.506 1.506 1.518 1.506 1.518 106,167 1.5085 -0.81%
1995-03-03 0 3.100 3.050 3.150 3.100 3.100 80,000 244,500 3.0563 1.518 1.494 1.543 1.518 1.518 163,334 1.4969 -0.80%
1995-03-02 0 3.125 3.125 3.175 3.100 3.125 20,000 62,450 3.1225 1.531 1.531 1.555 1.518 1.531 40,834 1.5294 -1.57%
1995-03-01 0 3.175 3.150 3.175 3.150 3.175 108,000 340,950 3.1569 1.555 1.543 1.555 1.543 1.555 220,501 1.5462 0.79%
1995-02-28 0 3.150 3.150 3.200 3.050 3.100 50,000 153,500 3.0700 1.543 1.543 1.567 1.494 1.518 102,084 1.5037 3.28%
1995-02-27 0 3.050 3.050 3.200 3.050 3.050 112,000 341,600 3.0500 1.494 1.494 1.567 1.494 1.494 228,668 1.4939 -1.61%
1995-02-24 0 3.100 3.050 3.175 3.000 3.125 302,000 936,150 3.0998 1.518 1.494 1.555 1.469 1.531 616,587 1.5183 0.81%
1995-02-23 0 3.075 3.075 3.100 3.025 3.100 122,000 374,950 3.0734 1.506 1.506 1.518 1.482 1.518 249,085 1.5053 0.82%
1995-02-22 0 3.050 3.000 3.050 3.050 3.100 70,000 216,500 3.0929 1.494 1.469 1.494 1.494 1.518 142,918 1.5149 0.00%
1995-02-21 0 3.050 3.000 3.100 2.950 3.050 92,000 273,650 2.9745 1.494 1.469 1.518 1.445 1.494 187,835 1.4569 2.52%
1995-02-20 0 2.975 2.975 3.075 2.975 2.975 80,000 238,000 2.9750 1.457 1.457 1.506 1.457 1.457 163,334 1.4571 -3.25%
1995-02-17 0 3.075 3.100 3.125 2.900 3.100 352,000 1,085,250 3.0831 1.506 1.518 1.531 1.420 1.518 718,671 1.5101 13.89%
1995-02-16 0 2.700 2.700 3.150 2.700 3.300 206,000 660,100 3.2044 1.322 1.322 1.543 1.322 1.616 420,586 1.5695 -16.92%
1995-02-15 0 3.250 3.250 3.300 3.175 3.300 324,000 1,045,950 3.2282 1.592 1.592 1.616 1.555 1.616 661,504 1.5812 2.36%
1995-02-14 0 3.175 3.150 3.175 3.100 3.175 244,000 765,600 3.1377 1.555 1.543 1.555 1.518 1.555 498,170 1.5368 0.79%
1995-02-13 0 3.150 3.150 3.200 3.075 3.150 124,000 386,450 3.1165 1.543 1.543 1.567 1.506 1.543 253,168 1.5265 1.61%
1995-02-10 0 3.100 3.075 3.100 3.000 3.125 434,000 1,321,850 3.0457 1.518 1.506 1.518 1.469 1.531 886,089 1.4918 2.48%
1995-02-09 0 3.025 3.025 3.050 2.900 3.175 930,000 2,834,750 3.0481 1.482 1.482 1.494 1.420 1.555 1,898,762 1.4929 0.83%
1995-02-08 0 3.000 3.000 3.025 2.800 3.000 608,000 1,766,000 2.9046 1.469 1.469 1.482 1.371 1.469 1,241,341 1.4227 7.14%
1995-02-07 0 2.800 2.750 2.800 2.750 2.825 1,364,000 3,800,400 2.7862 1.371 1.347 1.371 1.347 1.384 2,784,851 1.3647 0.00%
1995-02-06 0 2.800 2.775 2.800 2.675 2.800 936,000 2,546,100 2.7202 1.371 1.359 1.371 1.310 1.371 1,911,012 1.3323 3.70%
1995-02-03 0 2.700 2.700 2.800 2.650 2.700 188,000 501,300 2.6665 1.322 1.322 1.371 1.298 1.322 383,836 1.3060 3.85%
1995-01-30 0 2.600 2.600 2.675 2.600 2.600 12,000 31,200 2.6000 1.273 1.273 1.310 1.273 1.273 24,500 1.2735 -2.80%
1995-01-27 0 2.675 2.625 2.675 2.625 2.675 124,000 328,950 2.6528 1.310 1.286 1.310 1.286 1.310 253,168 1.2993 0.94%
1995-01-26 0 2.650 2.600 2.675 2.600 2.700 134,000 352,900 2.6336 1.298 1.273 1.310 1.273 1.322 273,585 1.2899 1.92%
1995-01-25 0 2.600 2.600 2.700 2.600 2.650 3,396,000 8,830,100 2.6001 1.273 1.273 1.322 1.273 1.298 6,933,544 1.2735 0.00%
1995-01-24 0 2.600 2.600 2.650 2.600 2.625 498,000 1,296,300 2.6030 1.273 1.273 1.298 1.273 1.286 1,016,756 1.2749 0.00%
1995-01-23 0 2.600 2.600 2.650 2.600 2.650 258,000 671,250 2.6017 1.273 1.273 1.298 1.273 1.298 526,753 1.2743 -5.45%
1995-01-20 0 2.750 2.600 2.750 2.725 2.775 388,000 1,066,000 2.7474 1.347 1.273 1.347 1.335 1.359 792,172 1.3457 -2.65%
1995-01-19 0 2.825 2.750 2.825 2.800 2.825 330,000 927,850 2.8117 1.384 1.347 1.384 1.371 1.384 673,754 1.3771 -1.74%
1995-01-18 0 2.875 2.825 2.950 2.725 2.875 202,000 564,350 2.7938 1.408 1.384 1.445 1.335 1.408 412,419 1.3684 1.77%
1995-01-17 0 2.825 2.625 2.825 2.600 2.825 170,000 454,900 2.6759 1.384 1.286 1.384 1.273 1.384 347,086 1.3106 8.65%
1995-01-16 0 2.600 2.575 2.600 2.600 2.600 20,000 52,000 2.6000 1.273 1.261 1.273 1.273 1.273 40,834 1.2735 -0.95%
1995-01-13 0 2.625 2.575 2.625 2.575 2.625 912,000 2,351,500 2.5784 1.286 1.261 1.286 1.261 1.286 1,862,012 1.2629 0.96%
1995-01-12 0 2.600 2.600 2.625 2.575 2.625 876,000 2,272,600 2.5943 1.273 1.273 1.286 1.261 1.286 1,788,511 1.2707 0.97%
1995-01-11 0 2.575 2.575 2.600 2.575 2.625 1,590,000 4,108,400 2.5839 1.261 1.261 1.273 1.261 1.286 3,246,271 1.2656 -2.83%
1995-01-10 0 2.650 2.625 2.650 2.650 2.700 136,000 360,950 2.6540 1.298 1.286 1.298 1.298 1.322 277,668 1.2999 -3.64%
1995-01-09 0 2.750 2.700 2.750 2.725 2.750 214,000 586,200 2.7393 1.347 1.322 1.347 1.335 1.347 436,919 1.3417 -0.90%
1995-01-06 0 2.775 2.775 2.800 2.700 2.825 374,000 1,030,350 2.7549 1.359 1.359 1.371 1.322 1.384 763,588 1.3494 -3.48%
1995-01-05 0 2.875 2.875 2.950 2.700 2.875 296,000 829,100 2.8010 1.408 1.408 1.445 1.322 1.408 604,337 1.3719 7.48%
1995-01-04 0 2.675 2.600 - 2.625 2.675 376,000 990,050 2.6331 1.310 1.273 - 1.286 1.310 767,672 1.2897 2.88%
1995-01-03 0 2.600 2.600 2.650 2.500 2.650 1,170,000 3,018,750 2.5801 1.273 1.273 1.298 1.224 1.298 2,388,765 1.2637 -6.31%
1994-12-30 0 2.775 2.725 - 2.750 2.825 440,000 1,219,800 2.7723 1.359 1.335 - 1.347 1.384 898,339 1.3578 0.00%
1994-12-29 0 2.775 2.750 2.775 2.750 2.775 90,000 249,250 2.7694 1.359 1.347 1.359 1.347 1.359 183,751 1.3565 -2.63%
1994-12-28 0 2.850 2.825 2.850 2.825 2.875 196,000 559,100 2.8526 1.396 1.384 1.396 1.384 1.408 400,169 1.3972 0.00%
1994-12-23 0 2.850 2.800 2.850 2.750 2.900 64,000 180,950 2.8273 1.396 1.371 1.396 1.347 1.420 130,667 1.3848 -1.72%
1994-12-22 0 2.900 2.875 2.900 2.875 2.950 138,000 402,500 2.9167 1.420 1.408 1.420 1.408 1.445 281,752 1.4286 -2.52%
1994-12-21 0 2.975 2.950 2.975 2.950 2.975 382,000 1,132,800 2.9654 1.457 1.445 1.457 1.445 1.457 779,922 1.4525 0.85%
1994-12-20 0 2.950 2.950 2.975 2.950 3.000 452,000 1,338,500 2.9613 1.445 1.445 1.457 1.445 1.469 922,839 1.4504 -1.67%
1994-12-19 0 3.000 - 3.050 3.000 3.125 574,000 1,781,900 3.1044 1.469 - 1.494 1.469 1.531 1,171,924 1.5205 -2.44%
1994-12-16 0 3.075 3.075 3.100 3.075 3.200 376,000 1,169,100 3.1093 1.506 1.506 1.518 1.506 1.567 767,672 1.5229 0.82%
1994-12-15 0 3.050 3.025 3.050 3.000 3.175 1,048,000 3,213,400 3.0662 1.494 1.482 1.494 1.469 1.555 2,139,680 1.5018 2.52%
1994-12-14 0 2.975 2.975 3.000 2.950 3.125 236,000 712,300 3.0182 1.457 1.457 1.469 1.445 1.531 481,836 1.4783 -3.25%
1994-12-13 0 3.075 3.000 3.150 3.075 3.150 3,174,000 9,917,200 3.1245 1.506 1.469 1.543 1.506 1.543 6,480,291 1.5304 -3.15%
1994-12-12 0 3.175 3.150 3.175 3.125 3.175 1,172,000 3,687,100 3.1460 1.555 1.543 1.555 1.531 1.555 2,392,849 1.5409 0.79%
1994-12-09 0 3.150 3.150 3.200 3.075 3.150 546,000 1,703,700 3.1203 1.543 1.543 1.567 1.506 1.543 1,114,757 1.5283 0.00%
1994-12-08 0 3.150 3.150 3.200 3.150 3.275 150,000 478,550 3.1903 1.543 1.543 1.567 1.543 1.604 306,252 1.5626 -3.08%
1994-12-07 0 3.250 3.225 3.275 3.250 3.300 80,000 262,500 3.2813 1.592 1.580 1.604 1.592 1.616 163,334 1.6071 0.78%
1994-12-06 0 3.225 3.200 3.225 3.150 3.225 490,000 1,566,650 3.1972 1.580 1.567 1.580 1.543 1.580 1,000,423 1.5660 -1.53%
1994-12-05 0 3.275 3.250 3.300 3.250 3.300 84,000 274,450 3.2673 1.604 1.592 1.616 1.592 1.616 171,501 1.6003 3.15%
1994-12-02 0 3.175 3.175 3.325 2.950 3.450 374,000 1,158,850 3.0985 1.555 1.555 1.629 1.445 1.690 763,588 1.5176 -7.97%
1994-12-01 0 3.450 3.400 3.500 3.450 3.650 126,000 446,500 3.5437 1.690 1.665 1.714 1.690 1.788 257,252 1.7357 -4.17%
1994-11-30 0 3.600 - 3.600 3.600 3.600 50,000 180,000 3.6000 1.763 - 1.763 1.763 1.763 102,084 1.7633 -4.00%
1994-11-29 0 3.750 3.750 3.775 3.600 3.775 655,500 2,430,113 3.7073 1.837 1.837 1.849 1.763 1.849 1,338,321 1.8158 3.45%
1994-11-28 0 3.625 3.600 3.625 3.625 3.725 22,000 81,200 3.6909 1.775 1.763 1.775 1.775 1.824 44,917 1.8078 -2.68%
1994-11-25 0 3.725 3.700 3.775 3.550 3.725 284,000 1,046,800 3.6859 1.824 1.812 1.849 1.739 1.824 579,837 1.8053 4.93%
1994-11-24 0 3.550 3.550 3.575 3.400 3.575 446,000 1,569,650 3.5194 1.739 1.739 1.751 1.665 1.751 910,589 1.7238 5.97%
1994-11-23 0 3.350 3.300 3.375 3.100 3.350 1,102,000 3,477,300 3.1554 1.641 1.616 1.653 1.518 1.641 2,249,931 1.5455 1.52%
1994-11-22 0 3.300 3.275 3.300 3.275 3.700 994,000 3,340,700 3.3609 1.616 1.604 1.616 1.604 1.812 2,029,430 1.6461 -10.81%
1994-11-21 0 3.700 3.700 3.800 3.700 3.800 143,000 531,150 3.7143 1.812 1.812 1.861 1.812 1.861 291,960 1.8193 -2.63%
1994-11-18 0 3.800 3.800 3.850 3.750 3.900 76,000 286,900 3.7750 1.861 1.861 1.886 1.837 1.910 155,168 1.8490 -1.30%
1994-11-17 0 3.850 3.825 3.850 3.775 3.850 110,000 418,350 3.8032 1.886 1.873 1.886 1.849 1.886 224,585 1.8628 0.00%
1994-11-16 0 3.850 3.825 3.850 3.775 3.900 146,000 558,800 3.8274 1.886 1.873 1.886 1.849 1.910 298,085 1.8746 -1.28%
1994-11-15 0 3.900 3.850 3.925 3.800 3.950 58,000 224,550 3.8716 1.910 1.886 1.922 1.861 1.935 118,417 1.8963 3.31%
1994-11-14 0 3.775 3.750 3.775 3.700 3.800 248,000 933,600 3.7645 1.849 1.837 1.849 1.812 1.861 506,337 1.8438 -3.21%
1994-11-11 0 3.900 3.900 3.925 3.800 4.100 506,000 1,981,550 3.9161 1.910 1.910 1.922 1.861 2.008 1,033,090 1.9181 -6.02%
1994-11-10 0 4.150 4.150 4.225 4.150 4.275 446,000 1,889,450 4.2364 2.033 2.033 2.069 2.033 2.094 910,589 2.0750 -4.05%
1994-11-09 0 4.325 4.275 4.325 4.275 4.350 920,000 3,953,450 4.2972 2.118 2.094 2.118 2.094 2.131 1,878,345 2.1048 -0.57%
1994-11-08 0 4.350 4.300 4.350 4.275 4.350 858,000 3,696,950 4.3088 2.131 2.106 2.131 2.094 2.131 1,751,761 2.1104 0.58%
1994-11-07 0 4.325 4.300 4.325 4.250 4.350 1,044,000 4,491,050 4.3018 2.118 2.106 2.118 2.082 2.131 2,131,514 2.1070 1.76%
1994-11-04 0 4.250 4.250 4.300 4.150 4.300 1,466,000 6,219,700 4.2426 2.082 2.082 2.106 2.033 2.106 2,993,102 2.0780 1.19%
1994-11-03 0 4.200 4.200 4.225 4.150 4.300 1,676,000 7,051,400 4.2073 2.057 2.057 2.069 2.033 2.106 3,421,855 2.0607 2.44%
1994-11-02 0 4.100 4.100 4.125 3.825 4.200 1,866,000 7,587,300 4.0661 2.008 2.008 2.020 1.873 2.057 3,809,774 1.9915 5.13%
1994-11-01 0 3.900 3.900 3.950 3.900 4.000 556,000 2,203,000 3.9622 1.910 1.910 1.935 1.910 1.959 1,135,174 1.9407 -2.50%
1994-10-31 0 4.000 4.025 4.050 3.825 4.025 864,000 3,388,500 3.9219 1.959 1.971 1.984 1.873 1.971 1,764,011 1.9209 5.26%
1994-10-28 0 3.800 3.800 3.825 3.750 3.825 583,000 2,202,600 3.7780 1.861 1.861 1.873 1.837 1.873 1,190,299 1.8505 1.33%
1994-10-27 0 3.750 3.750 3.775 3.725 3.800 166,000 621,200 3.7422 1.837 1.837 1.849 1.824 1.861 338,919 1.8329 1.35%
1994-10-26 0 3.700 3.700 3.775 3.675 3.875 710,000 2,656,550 3.7416 1.812 1.812 1.849 1.800 1.898 1,449,593 1.8326 -4.52%
1994-10-25 0 3.875 3.850 3.900 3.775 3.925 1,080,000 4,185,400 3.8754 1.898 1.886 1.910 1.849 1.922 2,205,014 1.8981 1.97%
1994-10-24 0 3.800 3.775 3.800 3.600 3.800 567,000 2,106,525 3.7152 1.861 1.849 1.861 1.763 1.861 1,157,632 1.8197 2.70%
1994-10-21 0 3.700 3.700 3.750 3.650 3.775 292,000 1,079,150 3.6957 1.812 1.812 1.837 1.788 1.849 596,170 1.8101 -2.63%
1994-10-20 0 3.800 3.775 3.800 3.775 3.850 1,638,000 6,249,000 3.8150 1.861 1.849 1.861 1.849 1.886 3,344,271 1.8686 0.66%
1994-10-19 0 3.775 3.750 3.775 3.675 3.825 966,000 3,634,150 3.7621 1.849 1.837 1.849 1.800 1.873 1,972,263 1.8426 0.67%
1994-10-18 0 3.750 3.750 3.775 3.725 3.900 450,000 1,686,400 3.7476 1.837 1.837 1.849 1.824 1.910 918,756 1.8355 -2.60%
1994-10-17 0 3.850 3.825 3.850 3.775 4.000 878,000 3,387,850 3.8586 1.886 1.873 1.886 1.849 1.959 1,792,595 1.8899 -4.35%
1994-10-14 0 4.025 4.000 4.025 3.800 4.025 3,450,000 13,493,850 3.9113 1.971 1.959 1.971 1.861 1.971 7,043,795 1.9157 5.92%
1994-10-12 0 3.800 3.725 3.800 3.625 3.800 1,262,000 4,718,550 3.7389 1.861 1.824 1.861 1.775 1.861 2,576,600 1.8313 4.83%
1994-10-11 0 3.625 3.625 3.650 3.625 3.675 358,000 1,300,500 3.6327 1.775 1.775 1.788 1.775 1.800 730,921 1.7793 -0.68%
1994-10-10 0 3.650 3.625 3.650 3.550 3.650 1,798,000 6,500,250 3.6153 1.788 1.775 1.788 1.739 1.788 3,670,940 1.7707 -1.35%
1994-10-07 0 3.700 3.650 3.725 3.625 3.700 1,398,000 5,126,600 3.6671 1.812 1.788 1.824 1.775 1.812 2,854,268 1.7961 2.78%
1994-10-06 0 3.600 3.600 3.625 3.575 3.650 952,000 3,427,800 3.6006 1.763 1.763 1.775 1.751 1.788 1,943,679 1.7636 0.00%
1994-10-05 0 3.600 3.600 3.675 3.575 3.625 886,000 3,205,250 3.6177 1.763 1.763 1.800 1.751 1.775 1,808,928 1.7719 -0.69%
1994-10-04 0 3.625 3.625 3.700 3.625 3.700 360,000 1,317,050 3.6585 1.775 1.775 1.812 1.775 1.812 735,005 1.7919 -1.36%
1994-10-03 0 3.675 3.625 3.675 3.600 3.675 348,000 1,266,500 3.6394 1.800 1.775 1.800 1.763 1.800 710,505 1.7825 1.24%
1994-09-30 0 3.630 3.620 3.700 3.600 3.750 1,546,000 5,730,340 3.7066 1.778 1.773 1.812 1.763 1.837 3,156,437 1.8154 -2.68%
1994-09-29 0 3.730 3.730 3.740 3.690 3.740 1,452,000 5,384,740 3.7085 1.827 1.827 1.832 1.807 1.832 2,964,519 1.8164 2.19%
1994-09-28 0 3.650 3.630 3.650 3.590 3.670 810,000 2,950,680 3.6428 1.788 1.778 1.788 1.758 1.798 1,653,761 1.7842 1.67%
1994-09-27 0 3.590 3.590 3.640 3.580 3.640 470,000 1,689,700 3.5951 1.758 1.758 1.783 1.753 1.783 959,589 1.7609 -0.28%
1994-09-26 0 3.600 3.560 3.600 3.600 3.680 176,000 641,760 3.6464 1.763 1.744 1.763 1.763 1.802 359,336 1.7860 -2.17%
1994-09-23 0 3.680 3.660 3.690 3.660 3.680 190,000 695,600 3.6611 1.802 1.793 1.807 1.793 1.802 387,919 1.7932 0.82%
1994-09-22 0 3.650 3.640 3.650 3.630 3.650 1,274,000 4,647,360 3.6478 1.788 1.783 1.788 1.778 1.788 2,601,100 1.7867 -0.54%
1994-09-20 0 3.670 3.660 3.670 3.600 3.690 1,300,000 4,754,120 3.6570 1.798 1.793 1.798 1.763 1.807 2,654,184 1.7912 0.27%
1994-09-19 0 3.660 3.640 3.660 3.660 3.820 668,000 2,464,640 3.6896 1.793 1.783 1.793 1.793 1.871 1,363,842 1.8071 -4.94%
1994-09-16 0 3.850 3.840 3.850 3.840 3.980 867,000 3,372,400 3.8897 1.886 1.881 1.886 1.881 1.949 1,770,136 1.9052 -2.53%
1994-09-15 0 3.950 3.940 3.950 3.920 3.970 560,000 2,210,880 3.9480 1.935 1.930 1.935 1.920 1.944 1,143,341 1.9337 0.00%
1994-09-14 0 3.950 3.950 3.960 3.850 4.050 1,900,000 7,485,360 3.9397 1.935 1.935 1.940 1.886 1.984 3,879,191 1.9296 3.13%
1994-09-13 0 3.830 3.820 3.830 3.750 3.850 1,416,000 5,368,760 3.7915 1.876 1.871 1.876 1.837 1.886 2,891,018 1.8570 0.79%
1994-09-12 0 3.800 3.790 3.820 3.700 3.850 1,501,000 5,661,010 3.7715 1.861 1.856 1.871 1.812 1.886 3,064,561 1.8472 -2.06%
1994-09-09 0 3.880 - 3.880 3.880 4.100 3,367,000 13,479,840 4.0035 1.900 - 1.900 1.900 2.008 6,874,335 1.9609 -1.27%
1994-09-08 0 3.930 3.930 3.940 3.760 3.980 1,740,000 6,772,420 3.8922 1.925 1.925 1.930 1.842 1.949 3,552,523 1.9064 5.36%
1994-09-07 0 3.730 3.710 3.730 3.620 3.790 952,000 3,518,220 3.6956 1.827 1.817 1.827 1.773 1.856 1,943,679 1.8101 3.04%
1994-09-06 0 3.620 3.620 3.640 3.560 3.670 896,000 3,242,560 3.6189 1.773 1.773 1.783 1.744 1.798 1,829,345 1.7725 1.12%
1994-09-05 0 3.580 3.580 3.600 3.550 3.600 642,000 2,297,860 3.5792 1.753 1.753 1.763 1.739 1.763 1,310,758 1.7531 0.00%
1994-09-02 0 3.580 3.580 3.600 3.500 3.640 2,158,000 7,753,080 3.5927 1.753 1.753 1.763 1.714 1.783 4,405,945 1.7597 2.58%
1994-09-01 0 3.490 3.480 3.490 3.400 3.490 689,000 2,370,900 3.4411 1.709 1.704 1.709 1.665 1.709 1,406,717 1.6854 2.47%
1994-08-31 0 3.460 3.460 3.470 3.360 3.480 1,244,000 4,259,020 3.4236 1.668 1.668 1.673 1.620 1.678 2,580,117 1.6507 0.58%
1994-08-30 0 3.440 3.440 3.460 3.420 3.490 1,022,000 3,522,840 3.4470 1.659 1.659 1.668 1.649 1.683 2,119,678 1.6620 0.00%
1994-08-26 0 3.440 3.360 3.430 3.240 3.450 212,000 712,940 3.3629 1.659 1.620 1.654 1.562 1.663 439,698 1.6214 4.88%
1994-08-25 0 3.280 3.250 - 3.150 3.280 350,000 1,124,540 3.2130 1.581 1.567 - 1.519 1.581 725,917 1.5491 4.79%
1994-08-24 0 3.130 3.110 - 3.100 3.150 446,000 1,387,380 3.1107 1.509 1.499 - 1.495 1.519 925,026 1.4998 -0.32%
1994-08-23 0 3.140 3.140 3.200 3.100 3.300 562,000 1,782,360 3.1715 1.514 1.514 1.543 1.495 1.591 1,165,616 1.5291 -6.27%
1994-08-22 0 3.350 3.330 3.350 3.360 3.370 38,000 128,040 3.3695 1.615 1.606 1.615 1.620 1.625 78,814 1.6246 -0.59%
1994-08-19 0 3.370 3.370 3.400 3.320 3.510 946,000 3,194,620 3.3770 1.625 1.625 1.639 1.601 1.692 1,962,051 1.6282 -3.99%
1994-08-18 0 3.510 3.500 - 3.380 3.510 1,910,000 6,537,520 3.4228 1.692 1.688 - 1.630 1.692 3,961,434 1.6503 2.93%
1994-08-17 0 3.410 3.420 3.430 3.350 3.450 1,246,000 4,242,820 3.4052 1.644 1.649 1.654 1.615 1.663 2,584,265 1.6418 1.49%
1994-08-16 0 3.360 3.360 3.380 3.300 3.380 668,000 2,222,980 3.3278 1.620 1.620 1.630 1.591 1.630 1,385,465 1.6045 1.20%
1994-08-15 0 3.320 3.320 3.340 3.310 3.350 346,000 1,150,600 3.3254 1.601 1.601 1.610 1.596 1.615 717,621 1.6034 0.00%
1994-08-12 0 3.320 3.320 3.350 3.310 3.380 546,000 1,823,300 3.3394 1.601 1.601 1.615 1.596 1.630 1,132,431 1.6101 -1.48%
1994-08-11 0 3.370 3.350 3.370 3.350 3.420 766,000 2,588,020 3.3786 1.625 1.615 1.625 1.615 1.649 1,588,722 1.6290 0.90%
1994-08-10 0 3.340 3.340 - 3.300 3.340 1,342,000 4,447,020 3.3137 1.610 1.610 - 1.591 1.610 2,783,374 1.5977 1.21%
1994-08-09 0 3.300 3.280 3.320 3.270 3.360 702,000 2,317,460 3.3012 1.591 1.581 1.601 1.577 1.620 1,455,983 1.5917 0.00%
1994-08-08 0 3.300 3.300 3.330 3.300 3.400 1,115,000 3,745,480 3.3592 1.591 1.591 1.606 1.591 1.639 2,312,565 1.6196 -1.49%
1994-08-05 0 3.350 3.340 3.350 3.320 3.400 1,048,000 3,515,900 3.3549 1.615 1.610 1.615 1.601 1.639 2,173,604 1.6175 0.00%
1994-08-04 0 3.350 3.350 3.380 3.300 3.390 1,138,000 3,802,860 3.3417 1.615 1.615 1.630 1.591 1.634 2,360,268 1.6112 1.21%
1994-08-03 0 3.310 3.280 3.310 3.260 3.400 1,442,000 4,802,280 3.3303 1.596 1.581 1.596 1.572 1.639 2,990,779 1.6057 0.30%
1994-08-02 0 3.300 3.260 3.320 3.220 3.410 2,473,000 8,254,550 3.3379 1.591 1.572 1.601 1.553 1.644 5,129,124 1.6093 -0.90%
1994-08-01 0 3.330 3.310 3.330 3.200 3.450 1,992,000 6,682,640 3.3547 1.606 1.596 1.606 1.543 1.663 4,131,506 1.6175 4.39%
1994-07-29 0 3.190 3.170 3.200 3.080 3.200 2,190,000 6,889,580 3.1459 1.538 1.528 1.543 1.485 1.543 4,542,168 1.5168 4.59%
1994-07-28 0 3.050 3.040 3.080 2.860 3.140 4,144,000 12,620,020 3.0454 1.471 1.466 1.485 1.379 1.514 8,594,860 1.4683 7.77%
1994-07-27 0 2.830 2.820 2.830 2.700 2.850 1,316,000 3,700,340 2.8118 1.364 1.360 1.364 1.302 1.374 2,729,449 1.3557 4.81%
1994-07-26 0 2.700 2.700 2.710 2.700 2.740 278,000 755,500 2.7176 1.302 1.302 1.307 1.302 1.321 576,586 1.3103 -2.17%
1994-07-25 0 2.760 2.760 2.770 2.690 2.780 992,000 2,717,900 2.7398 1.331 1.331 1.336 1.297 1.340 2,057,457 1.3210 3.37%
1994-07-22 0 2.670 2.670 2.680 2.650 2.690 446,000 1,186,340 2.6600 1.287 1.287 1.292 1.278 1.297 925,026 1.2825 0.38%
1994-07-21 0 2.660 2.650 2.660 2.630 2.680 944,000 2,500,480 2.6488 1.283 1.278 1.283 1.268 1.292 1,957,902 1.2771 -0.75%
1994-07-20 0 2.680 2.680 2.700 2.660 2.740 502,000 1,348,960 2.6872 1.292 1.292 1.302 1.283 1.321 1,041,173 1.2956 0.75%
1994-07-19 0 2.660 2.650 2.660 2.650 2.700 702,000 1,865,580 2.6575 1.283 1.278 1.283 1.278 1.302 1,455,983 1.2813 0.00%
1994-07-18 0 2.660 2.660 2.670 2.660 2.730 954,000 2,554,460 2.6776 1.283 1.283 1.287 1.283 1.316 1,978,643 1.2910 1.92%
1994-07-15 0 2.610 2.610 2.650 2.500 2.650 2,170,000 5,641,700 2.5999 1.258 1.258 1.278 1.205 1.278 4,500,687 1.2535 6.53%
1994-07-14 0 2.450 2.450 2.470 2.350 2.480 1,886,000 4,585,940 2.4316 1.181 1.181 1.191 1.133 1.196 3,911,657 1.1724 5.15%
1994-07-13 0 2.330 2.320 2.330 2.220 2.330 658,000 1,503,200 2.2845 1.123 1.119 1.123 1.070 1.123 1,364,724 1.1015 4.02%
1994-07-12 0 2.240 2.230 2.240 2.220 2.240 974,000 2,176,080 2.2342 1.080 1.075 1.080 1.070 1.080 2,020,124 1.0772 1.82%
1994-07-11 0 2.200 2.190 2.200 2.200 2.210 208,000 457,800 2.2010 1.061 1.056 1.061 1.061 1.066 431,402 1.0612 -2.22%
1994-07-08 0 2.250 2.210 2.250 2.190 2.250 476,000 1,058,020 2.2227 1.085 1.066 1.085 1.056 1.085 987,247 1.0717 3.69%
1994-07-07 0 2.170 2.180 2.200 2.120 2.180 714,000 1,535,400 2.1504 1.046 1.051 1.061 1.022 1.051 1,480,871 1.0368 0.93%
1994-07-06 0 2.150 2.140 2.150 2.150 2.200 472,000 1,030,120 2.1825 1.037 1.032 1.037 1.037 1.061 978,951 1.0523 -0.92%
1994-07-05 0 2.170 2.170 - 2.120 2.190 876,000 1,893,340 2.1613 1.046 1.046 - 1.022 1.056 1,816,867 1.0421 -0.46%
1994-07-04 0 2.180 2.180 2.210 2.180 2.270 226,000 499,820 2.2116 1.051 1.051 1.066 1.051 1.094 468,735 1.0663 -2.68%
1994-07-01 0 2.240 2.220 2.250 2.150 2.250 1,490,000 3,291,160 2.2088 1.080 1.070 1.085 1.037 1.085 3,090,333 1.0650 1.82%
1994-06-30 0 2.200 2.175 2.200 2.175 2.275 1,150,000 2,535,000 2.2043 1.061 1.049 1.061 1.049 1.097 2,385,157 1.0628 0.00%
1994-06-29 0 2.200 2.200 2.225 2.100 2.225 1,224,000 2,654,350 2.1686 1.061 1.061 1.073 1.013 1.073 2,538,636 1.0456 0.00%
1994-06-28 0 2.200 2.175 2.200 2.175 2.350 836,000 1,862,700 2.2281 1.061 1.049 1.061 1.049 1.133 1,733,905 1.0743 -5.38%
1994-06-27 0 2.325 2.300 - 2.300 2.350 468,000 1,086,150 2.3208 1.121 1.109 - 1.109 1.133 970,655 1.1190 -3.13%
1994-06-24 0 2.400 2.400 2.425 2.400 2.500 556,000 1,348,150 2.4247 1.157 1.157 1.169 1.157 1.205 1,153,171 1.1691 -4.95%
1994-06-23 0 2.525 2.500 2.550 2.400 2.525 614,000 1,515,100 2.4676 1.217 1.205 1.229 1.157 1.217 1,273,466 1.1897 5.21%
1994-06-22 0 2.400 2.400 2.450 2.400 2.475 152,000 370,900 2.4401 1.157 1.157 1.181 1.157 1.193 315,255 1.1765 -3.03%
1994-06-21 0 2.475 2.450 2.475 2.450 2.475 190,000 470,100 2.4742 1.193 1.181 1.193 1.181 1.193 394,069 1.1929 -1.98%
1994-06-20 0 2.525 2.500 2.550 2.525 2.600 150,000 378,700 2.5247 1.217 1.205 1.229 1.217 1.254 311,107 1.2173 -1.94%
1994-06-17 0 2.575 2.550 2.600 2.500 2.575 1,820,000 4,613,050 2.5346 1.242 1.229 1.254 1.205 1.242 3,774,770 1.2221 0.00%
1994-06-16 0 2.575 2.575 2.600 2.525 2.600 1,188,000 3,056,700 2.5730 1.242 1.242 1.254 1.217 1.254 2,463,970 1.2406 -1.90%
1994-06-15 0 2.625 2.600 2.625 2.600 2.650 322,000 838,700 2.6047 1.266 1.254 1.266 1.254 1.278 667,844 1.2558 -0.94%
1994-06-10 0 2.650 2.675 2.700 2.625 2.750 294,000 779,650 2.6519 1.278 1.290 1.302 1.266 1.326 609,770 1.2786 -3.64%
1994-06-09 0 2.750 2.750 2.775 2.750 2.775 346,000 954,650 2.7591 1.326 1.326 1.338 1.326 1.338 717,621 1.3303 -0.90%
1994-06-08 0 2.775 2.775 2.800 2.775 2.800 84,000 233,750 2.7827 1.338 1.338 1.350 1.338 1.350 174,220 1.3417 -0.89%
1994-06-07 0 2.800 2.800 2.825 2.750 2.825 544,000 1,514,850 2.7847 1.350 1.350 1.362 1.326 1.362 1,128,283 1.3426 0.00%
1994-06-06 0 2.800 2.800 2.825 2.800 2.850 150,000 423,650 2.8243 1.350 1.350 1.362 1.350 1.374 311,107 1.3617 0.00%
1994-06-03 0 2.800 2.800 2.875 2.725 2.800 578,000 1,608,950 2.7837 1.350 1.350 1.386 1.314 1.350 1,198,800 1.3421 1.82%
1994-06-02 0 2.750 - 2.800 2.750 2.900 304,000 855,600 2.8145 1.326 - 1.350 1.326 1.398 630,511 1.3570 -5.17%
1994-06-01 0 2.900 2.825 2.900 2.850 2.950 376,000 1,097,950 2.9201 1.398 1.362 1.398 1.374 1.422 779,843 1.4079 -1.69%
1994-05-31 0 2.950 2.950 3.000 2.850 2.950 750,000 2,187,950 2.9173 1.422 1.422 1.446 1.374 1.422 1,555,537 1.4066 0.85%
1994-05-30 0 2.925 2.900 - 2.875 2.925 678,000 1,971,700 2.9081 1.410 1.398 - 1.386 1.410 1,406,205 1.4021 2.63%
1994-05-27 0 2.850 - 2.875 2.800 2.925 1,140,000 3,264,550 2.8636 1.374 - 1.386 1.350 1.410 2,364,416 1.3807 0.00%
1994-05-26 0 2.850 2.850 2.875 2.850 2.950 2,002,000 5,797,350 2.8958 1.374 1.374 1.386 1.374 1.422 4,152,247 1.3962 1.79%
1994-05-25 0 2.800 2.800 2.850 2.700 2.850 2,422,000 6,736,800 2.7815 1.350 1.350 1.374 1.302 1.374 5,023,347 1.3411 7.69%
1994-05-24 0 2.600 2.600 2.625 2.600 2.650 360,000 940,500 2.6125 1.254 1.254 1.266 1.254 1.278 746,658 1.2596 0.00%
1994-05-23 0 2.600 2.575 2.600 2.575 2.650 352,000 917,900 2.6077 1.254 1.242 1.254 1.242 1.278 730,065 1.2573 0.97%
1994-05-20 0 2.575 2.575 2.600 2.500 2.600 652,000 1,655,900 2.5397 1.242 1.242 1.254 1.205 1.254 1,352,280 1.2245 3.00%
1994-05-19 0 2.500 2.400 2.500 2.500 2.575 196,000 495,950 2.5304 1.205 1.157 1.205 1.205 1.242 406,514 1.2200 -1.96%
1994-05-18 0 2.550 2.550 2.575 2.500 2.550 304,000 770,950 2.5360 1.229 1.229 1.242 1.205 1.229 630,511 1.2227 4.08%
1994-05-17 0 2.450 2.450 2.475 2.450 2.625 696,000 1,754,950 2.5215 1.181 1.181 1.193 1.181 1.266 1,443,538 1.2157 -5.77%
1994-05-16 0 2.600 2.575 2.625 2.550 2.700 812,000 2,133,950 2.6280 1.254 1.242 1.266 1.229 1.302 1,684,128 1.2671 0.97%
1994-05-13 0 2.575 2.550 2.600 2.525 2.775 2,898,000 7,609,450 2.6258 1.242 1.229 1.254 1.217 1.338 6,010,595 1.2660 5.10%
1994-05-12 0 2.450 2.400 2.500 2.275 2.500 754,000 1,769,900 2.3473 1.181 1.157 1.205 1.097 1.205 1,563,833 1.1318 6.52%
1994-05-11 0 2.300 2.250 2.325 2.200 2.325 1,252,000 2,792,000 2.2300 1.109 1.085 1.121 1.061 1.121 2,596,710 1.0752 6.98%
1994-05-10 0 2.150 2.150 2.225 2.125 2.225 1,508,000 3,259,050 2.1612 1.037 1.037 1.073 1.025 1.073 3,127,666 1.0420 -4.44%
1994-05-09 0 2.250 2.225 2.250 2.225 2.325 1,667,000 3,766,500 2.2594 1.085 1.073 1.085 1.073 1.121 3,457,440 1.0894 -4.26%
1994-05-06 0 2.350 2.350 2.375 2.300 2.400 1,346,000 3,145,650 2.3370 1.133 1.133 1.145 1.109 1.157 2,791,670 1.1268 1.08%
1994-05-05 0 2.325 2.325 2.375 2.325 2.425 456,000 1,078,500 2.3651 1.121 1.121 1.145 1.121 1.169 945,766 1.1403 -3.45%
1994-05-04 0 2.475 2.425 2.550 2.400 2.550 794,000 1,957,800 2.4657 1.161 1.138 1.196 1.126 1.196 1,692,615 1.1567 -2.94%
1994-05-03 0 2.550 2.550 2.600 2.525 2.625 236,000 603,300 2.5564 1.196 1.196 1.220 1.184 1.231 503,095 1.1992 -4.67%
1994-05-02 0 2.675 2.600 2.725 2.600 2.775 326,000 888,350 2.7250 1.255 1.220 1.278 1.220 1.302 694,953 1.2783 -2.73%
1994-04-29 0 2.750 2.725 2.750 2.725 2.825 368,000 1,015,200 2.7587 1.290 1.278 1.290 1.278 1.325 784,487 1.2941 -0.90%
1994-04-28 0 2.775 2.775 2.800 2.775 2.850 812,000 2,286,350 2.8157 1.302 1.302 1.313 1.302 1.337 1,730,987 1.3208 -2.63%
1994-04-27 0 2.850 2.850 2.875 2.825 2.875 446,000 1,274,950 2.8586 1.337 1.337 1.349 1.325 1.349 950,764 1.3410 -0.87%
1994-04-26 0 2.875 2.850 2.875 2.825 2.950 938,000 2,720,550 2.9004 1.349 1.337 1.349 1.325 1.384 1,999,588 1.3606 -0.86%
1994-04-25 0 2.900 2.875 2.900 2.875 3.000 340,000 991,500 2.9162 1.360 1.349 1.360 1.349 1.407 724,798 1.3680 0.00%
1994-04-22 0 2.900 2.875 2.900 2.825 2.900 1,492,000 4,270,100 2.8620 1.360 1.349 1.360 1.325 1.360 3,180,582 1.3426 3.57%
1994-04-21 0 2.800 2.775 2.800 2.800 3.050 1,356,000 3,850,850 2.8399 1.313 1.302 1.313 1.313 1.431 2,890,663 1.3322 -8.20%
1994-04-20 0 3.050 3.025 3.200 3.050 3.200 424,000 1,310,700 3.0913 1.431 1.419 1.501 1.431 1.501 903,865 1.4501 -4.69%
1994-04-19 0 3.200 3.175 3.225 3.200 3.325 296,000 958,650 3.2387 1.501 1.489 1.513 1.501 1.560 631,000 1.5193 0.00%
1994-04-18 0 3.200 3.150 3.250 3.200 3.250 106,000 341,800 3.2245 1.501 1.478 1.525 1.501 1.525 225,966 1.5126 0.00%
1994-04-15 0 3.200 3.125 3.200 3.225 3.300 200,000 649,250 3.2463 1.501 1.466 1.501 1.513 1.548 426,351 1.5228 -1.54%
1994-04-14 0 3.250 3.225 3.275 3.225 3.300 388,000 1,269,000 3.2706 1.525 1.513 1.536 1.513 1.548 827,122 1.5342 0.78%
1994-04-13 0 3.225 3.225 - 3.200 3.275 718,000 2,315,250 3.2246 1.513 1.513 - 1.501 1.536 1,530,602 1.5126 0.00%
1994-04-12 0 3.225 3.225 3.250 3.050 3.225 690,000 2,200,300 3.1888 1.513 1.513 1.525 1.431 1.513 1,470,913 1.4959 5.74%
1994-04-11 0 3.050 3.025 3.100 3.000 3.150 214,000 651,650 3.0451 1.431 1.419 1.454 1.407 1.478 456,196 1.4284 -3.17%
1994-04-08 0 3.150 3.150 3.200 3.075 3.200 140,000 435,300 3.1093 1.478 1.478 1.501 1.442 1.501 298,446 1.4586 -3.08%
1994-04-07 0 3.250 3.250 3.300 3.250 3.350 154,000 505,650 3.2834 1.525 1.525 1.548 1.525 1.571 328,291 1.5403 -1.52%
1994-04-06 0 3.300 3.250 3.325 3.300 3.500 472,000 1,596,800 3.3831 1.548 1.525 1.560 1.548 1.642 1,006,189 1.5870 0.76%
1994-03-31 0 3.275 3.275 3.350 3.200 3.400 776,000 2,551,850 3.2885 1.536 1.536 1.571 1.501 1.595 1,654,244 1.5426 -5.07%
1994-03-30 0 3.450 3.350 3.450 3.300 3.475 1,032,000 3,533,500 3.4239 1.618 1.571 1.618 1.548 1.630 2,199,974 1.6062 4.55%
1994-03-29 0 3.300 3.300 3.350 3.300 3.500 602,000 2,024,800 3.3635 1.548 1.548 1.571 1.548 1.642 1,283,318 1.5778 -3.65%
1994-03-28 0 3.425 3.375 3.425 3.400 3.600 1,020,000 3,600,200 3.5296 1.607 1.583 1.607 1.595 1.689 2,174,393 1.6557 0.74%
1994-03-25 0 3.400 3.400 3.450 3.300 3.525 730,000 2,504,650 3.4310 1.595 1.595 1.618 1.548 1.654 1,556,183 1.6095 2.26%
1994-03-24 0 3.325 3.300 3.350 3.250 3.500 820,000 2,762,700 3.3691 1.560 1.548 1.571 1.525 1.642 1,748,041 1.5805 2.31%
1994-03-23 0 3.250 3.250 3.275 3.150 3.325 937,000 3,061,900 3.2678 1.525 1.525 1.536 1.478 1.560 1,997,457 1.5329 8.33%
1994-03-22 0 3.000 2.950 3.100 2.800 3.025 586,000 1,726,050 2.9455 1.407 1.384 1.454 1.313 1.419 1,249,210 1.3817 7.14%
1994-03-21 0 2.800 2.800 2.850 2.750 2.925 636,000 1,821,000 2.8632 1.313 1.313 1.337 1.290 1.372 1,355,798 1.3431 -4.27%
1994-03-18 0 2.925 2.900 3.000 2.875 3.300 1,640,000 4,955,350 3.0216 1.372 1.360 1.407 1.349 1.548 3,496,082 1.4174 -13.33%
1994-03-17 0 3.375 3.375 3.400 3.375 3.550 494,000 1,717,200 3.4761 1.583 1.583 1.595 1.583 1.665 1,053,088 1.6306 -4.26%
1994-03-16 0 3.525 3.500 3.525 3.450 3.675 4,384,000 15,642,850 3.5682 1.654 1.642 1.654 1.618 1.724 9,345,624 1.6738 0.71%
1994-03-15 0 3.500 3.475 3.500 3.450 3.525 1,054,000 3,682,950 3.4943 1.642 1.630 1.642 1.618 1.654 2,246,872 1.6391 1.45%
1994-03-14 0 3.450 3.425 3.450 3.300 3.500 608,000 2,055,200 3.3803 1.618 1.607 1.618 1.548 1.642 1,296,108 1.5857 0.00%
1994-03-11 0 3.450 3.400 3.425 3.375 3.625 2,104,000 7,265,700 3.4533 1.618 1.595 1.607 1.583 1.700 4,485,218 1.6199 -4.83%
1994-03-10 0 3.625 3.625 3.650 3.625 3.700 768,000 2,810,700 3.6598 1.700 1.700 1.712 1.700 1.736 1,637,190 1.7168 -2.03%
1994-03-09 0 3.700 3.700 3.750 3.650 3.800 634,000 2,355,650 3.7155 1.736 1.736 1.759 1.712 1.783 1,351,534 1.7429 -1.99%
1994-03-08 0 3.775 3.775 3.900 3.700 3.950 636,000 2,431,950 3.8238 1.771 1.771 1.829 1.736 1.853 1,355,798 1.7937 -2.58%
1994-03-07 0 3.875 3.825 3.875 3.825 4.000 714,000 2,784,400 3.8997 1.818 1.794 1.818 1.794 1.876 1,522,075 1.8293 0.65%
1994-03-04 0 3.850 3.800 3.850 3.725 3.900 308,000 1,171,800 3.8045 1.806 1.783 1.806 1.747 1.829 656,581 1.7847 4.05%
1994-03-03 0 3.700 3.700 3.750 3.700 3.900 570,000 2,141,450 3.7569 1.736 1.736 1.759 1.736 1.829 1,215,102 1.7624 -2.63%
1994-03-02 0 3.800 3.800 3.875 3.800 3.900 644,000 2,472,000 3.8385 1.783 1.783 1.818 1.783 1.829 1,372,852 1.8006 -1.94%
1994-03-01 0 3.875 3.875 3.925 3.875 4.100 428,000 1,674,300 3.9119 1.818 1.818 1.841 1.818 1.923 912,392 1.8351 -5.49%
1994-02-28 0 4.100 4.050 4.100 4.000 4.100 330,000 1,346,200 4.0794 1.923 1.900 1.923 1.876 1.923 703,480 1.9136 3.80%
1994-02-25 0 3.950 3.900 4.000 3.800 4.000 606,000 2,369,000 3.9092 1.853 1.829 1.876 1.783 1.876 1,291,845 1.8338 -3.66%
1994-02-24 0 4.100 4.050 4.175 4.025 4.175 428,000 1,751,350 4.0919 1.923 1.900 1.958 1.888 1.958 912,392 1.9195 0.00%
1994-02-23 0 4.100 4.100 4.150 4.100 4.300 722,000 2,999,150 4.1539 1.923 1.923 1.947 1.923 2.017 1,539,129 1.9486 -4.65%
1994-02-22 0 4.300 4.250 4.300 4.250 4.350 424,000 1,829,950 4.3159 2.017 1.994 2.017 1.994 2.041 903,865 2.0246 -0.58%
1994-02-21 0 4.325 4.325 4.350 4.300 4.500 1,396,000 6,058,900 4.3402 2.029 2.029 2.041 2.017 2.111 2,975,933 2.0360 -3.35%
1994-02-18 0 4.475 4.325 4.475 4.150 4.475 2,360,000 10,288,000 4.3593 2.099 2.029 2.099 1.947 2.099 5,030,947 2.0449 7.83%
1994-02-17 0 4.150 4.125 4.175 4.100 4.200 398,000 1,659,750 4.1702 1.947 1.935 1.958 1.923 1.970 848,439 1.9562 -1.19%
1994-02-16 0 4.200 - 4.225 4.200 4.375 636,000 2,729,600 4.2918 1.970 - 1.982 1.970 2.052 1,355,798 2.0133 0.00%
1994-02-15 0 4.200 4.200 4.400 4.200 4.450 224,000 972,050 4.3395 1.970 1.970 2.064 1.970 2.087 477,514 2.0356 -6.67%
1994-02-14 0 4.500 4.450 4.500 4.425 4.500 872,000 3,891,450 4.4627 2.111 2.087 2.111 2.076 2.111 1,858,892 2.0934 0.00%
1994-02-09 0 4.500 4.475 4.500 4.350 4.500 2,194,000 9,860,950 4.4945 2.111 2.099 2.111 2.041 2.111 4,677,076 2.1084 4.65%
1994-02-08 0 4.300 4.275 4.325 4.150 4.325 586,000 2,479,050 4.2305 2.017 2.005 2.029 1.947 2.029 1,249,210 1.9845 2.99%
1994-02-07 0 4.175 4.125 4.175 4.150 4.275 388,000 1,635,350 4.2148 1.958 1.935 1.958 1.947 2.005 827,122 1.9772 -3.47%
1994-02-04 0 4.325 4.300 4.350 4.275 4.400 904,000 3,909,750 4.3249 2.029 2.017 2.041 2.005 2.064 1,927,109 2.0288 -0.57%
1994-02-03 0 4.350 4.325 4.400 4.025 4.400 1,594,000 6,710,150 4.2096 2.041 2.029 2.064 1.888 2.064 3,398,021 1.9747 8.75%
1994-02-02 0 4.000 4.000 4.025 4.000 4.150 1,516,000 6,121,100 4.0377 1.876 1.876 1.888 1.876 1.947 3,231,744 1.8941 -3.03%
1994-02-01 0 4.125 4.100 4.125 4.100 4.475 1,074,000 4,609,100 4.2915 1.935 1.923 1.935 1.923 2.099 2,289,507 2.0131 -7.30%
1994-01-31 0 4.450 4.450 4.475 4.400 4.500 914,000 4,069,650 4.4526 2.087 2.087 2.099 2.064 2.111 1,948,426 2.0887 0.00%
1994-01-28 0 4.450 4.425 4.475 4.150 4.500 4,815,000 21,245,250 4.4123 2.087 2.076 2.099 1.947 2.111 10,264,412 2.0698 9.20%
1994-01-27 0 4.075 4.075 4.100 3.925 4.125 3,936,000 15,895,700 4.0385 1.912 1.912 1.923 1.841 1.935 8,390,597 1.8945 2.52%
1994-01-26 0 3.975 3.950 3.975 3.950 4.200 1,092,000 4,384,500 4.0151 1.865 1.853 1.865 1.853 1.970 2,327,879 1.8835 -5.36%
1994-01-25 0 4.200 4.150 4.175 4.150 4.300 1,023,000 4,311,925 4.2150 1.970 1.947 1.958 1.947 2.017 2,180,788 1.9772 0.00%
1994-01-24 0 4.200 4.175 4.250 4.175 4.425 822,000 3,519,450 4.2816 1.970 1.958 1.994 1.958 2.076 1,752,305 2.0085 -2.33%
1994-01-21 0 4.300 4.275 4.300 4.200 4.450 1,342,000 5,794,750 4.3180 2.017 2.005 2.017 1.970 2.087 2,860,818 2.0256 -4.44%
1994-01-20 0 4.500 4.500 4.550 4.450 4.650 1,098,000 4,990,000 4.5446 2.111 2.111 2.134 2.087 2.181 2,340,670 2.1319 -2.17%
1994-01-19 0 4.600 4.500 4.600 4.550 4.750 984,000 4,543,650 4.6175 2.158 2.111 2.158 2.134 2.228 2,097,649 2.1661 -2.65%
1994-01-18 0 4.725 4.725 4.750 4.700 4.900 1,768,000 8,442,800 4.7753 2.216 2.216 2.228 2.205 2.299 3,768,947 2.2401 2.16%
1994-01-17 0 4.625 4.600 4.650 4.525 4.725 2,018,000 9,344,100 4.6304 2.170 2.158 2.181 2.123 2.216 4,301,886 2.1721 3.35%
1994-01-14 0 4.475 4.450 4.475 4.350 4.600 4,713,000 20,889,450 4.4323 2.099 2.087 2.099 2.041 2.158 10,046,973 2.0792 1.13%
1994-01-13 0 4.425 - 4.425 4.400 4.825 698,000 3,220,050 4.6133 2.076 - 2.076 2.064 2.263 1,487,967 2.1641 -8.76%
1994-01-12 0 4.850 4.850 4.875 4.850 5.050 1,361,000 6,717,650 4.9358 2.275 2.275 2.287 2.275 2.369 2,901,322 2.3154 -3.00%
1994-01-11 0 5.000 5.000 5.050 4.875 5.050 1,310,000 6,513,200 4.9719 2.345 2.345 2.369 2.287 2.369 2,792,602 2.3323 2.04%
1994-01-10 0 4.900 4.900 4.925 4.875 5.100 1,374,000 6,798,550 4.9480 2.299 2.299 2.310 2.287 2.392 2,929,035 2.3211 -1.51%
1994-01-07 0 4.975 4.950 5.000 4.950 5.300 2,040,000 10,284,450 5.0414 2.334 2.322 2.345 2.322 2.486 4,348,785 2.3649 -6.13%
1994-01-06 0 5.300 5.250 5.300 5.250 5.500 3,543,900 19,088,995 5.3864 2.486 2.463 2.486 2.463 2.580 7,554,735 2.5268 -1.85%
1994-01-05 0 5.400 5.400 5.450 5.150 5.550 3,266,000 17,537,900 5.3698 2.533 2.533 2.557 2.416 2.603 6,962,320 2.5190 0.00%
1994-01-04 0 5.400 5.400 5.450 5.400 5.600 1,872,000 10,290,700 5.4972 2.533 2.533 2.557 2.533 2.627 3,990,650 2.5787 -0.92%
1994-01-03 0 5.450 5.400 5.500 5.400 5.600 802,000 4,404,000 5.4913 2.557 2.533 2.580 2.533 2.627 1,709,669 2.5759

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