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
2026-03-04 0 16.90 16.90 16.91 15.88 17.54 11,536,000 193,928,720 16.811 16.90 16.90 16.91 15.88 17.54 11,536,000 16.811 4.51%
2026-03-03 0 16.17 16.17 16.26 16.01 17.45 8,198,000 134,027,660 16.349 16.17 16.17 16.26 16.01 17.45 8,198,000 16.349 -4.15%
2026-03-02 0 16.87 16.86 16.87 16.55 18.00 10,102,000 173,267,050 17.152 16.87 16.86 16.87 16.55 18.00 10,102,000 17.152 -2.37%
2026-02-27 0 17.28 17.28 17.30 16.86 17.85 5,066,200 87,883,812 17.347 17.28 17.28 17.30 16.86 17.85 5,066,200 17.347 -1.26%
2026-02-26 0 17.50 17.43 17.50 17.18 17.70 4,376,600 76,548,006 17.490 17.50 17.43 17.50 17.18 17.70 4,376,600 17.490 1.86%
2026-02-25 0 17.18 17.18 17.23 17.09 17.90 6,565,700 114,730,105 17.474 17.18 17.18 17.23 17.09 17.90 6,565,700 17.474 0.59%
2026-02-24 0 17.08 17.08 17.10 15.95 17.49 11,750,200 199,006,296 16.936 17.08 17.08 17.10 15.95 17.49 11,750,200 16.936 5.37%
2026-02-23 0 16.21 16.21 16.22 15.72 16.21 867,500 13,892,696 16.015 16.21 16.21 16.22 15.72 16.21 867,500 16.015 1.44%
2026-02-20 0 15.98 15.80 15.98 15.28 16.08 581,000 9,102,930 15.668 15.98 15.80 15.98 15.28 16.08 581,000 15.668 0.63%
2026-02-16 0 15.88 15.88 16.00 15.55 16.05 228,000 3,590,240 15.747 15.88 15.88 16.00 15.55 16.05 228,000 15.747 -1.12%
2026-02-13 0 16.06 16.06 16.08 15.86 16.39 5,996,100 96,608,540 16.112 16.06 16.06 16.08 15.86 16.39 5,996,100 16.112 0.94%
2026-02-12 0 15.91 15.90 15.91 15.16 16.20 7,492,000 119,151,000 15.904 15.91 15.90 15.91 15.16 16.20 7,492,000 15.904 3.38%
2026-02-11 0 15.39 15.39 15.43 15.08 15.68 4,568,000 70,839,140 15.508 15.39 15.39 15.43 15.08 15.68 4,568,000 15.508 1.25%
2026-02-10 0 15.20 15.20 15.21 14.61 15.33 4,068,000 61,575,440 15.137 15.20 15.20 15.21 14.61 15.33 4,068,000 15.137 2.84%
2026-02-09 0 14.78 14.78 14.80 14.45 14.82 1,568,000 23,078,340 14.718 14.78 14.78 14.80 14.45 14.82 1,568,000 14.718 2.43%
2026-02-06 0 14.43 14.43 14.44 14.21 14.64 1,260,000 18,257,160 14.490 14.43 14.43 14.44 14.21 14.64 1,260,000 14.490 -1.70%
2026-02-05 0 14.68 14.68 14.75 14.57 15.10 2,243,900 33,219,667 14.804 14.68 14.68 14.75 14.57 15.10 2,243,900 14.804 -0.07%
2026-02-04 0 14.69 14.69 14.73 14.21 15.04 4,098,000 60,843,540 14.847 14.69 14.69 14.73 14.21 15.04 4,098,000 14.847 1.59%
2026-02-03 0 14.46 14.44 14.46 13.92 14.58 6,526,000 93,176,420 14.278 14.46 14.44 14.46 13.92 14.58 6,526,000 14.278 2.70%
2026-02-02 0 14.08 14.08 14.09 13.85 14.58 3,404,100 48,091,800 14.128 14.08 14.08 14.09 13.85 14.58 3,404,100 14.128 -2.49%
2026-01-30 0 14.44 14.43 14.47 14.08 14.75 2,628,000 37,809,220 14.387 14.44 14.43 14.47 14.08 14.75 2,628,000 14.387 -1.77%
2026-01-29 0 14.70 14.70 14.73 14.58 15.14 3,481,000 51,512,690 14.798 14.70 14.70 14.73 14.58 15.14 3,481,000 14.798 -2.84%
2026-01-28 0 15.13 15.11 15.13 14.90 15.27 2,197,200 33,165,480 15.094 15.13 15.11 15.13 14.90 15.27 2,197,200 15.094 1.14%
2026-01-27 0 14.96 14.96 15.05 14.82 15.18 1,448,200 21,675,642 14.967 14.96 14.96 15.05 14.82 15.18 1,448,200 14.967 -0.66%
2026-01-26 0 15.06 15.00 15.10 14.50 15.64 2,784,000 42,345,620 15.210 15.06 15.00 15.10 14.50 15.64 2,784,000 15.210 -2.84%
2026-01-23 0 15.50 15.50 15.51 15.22 15.59 3,340,600 51,468,682 15.407 15.50 15.50 15.51 15.22 15.59 3,340,600 15.407 0.32%
2026-01-22 0 15.45 15.45 15.47 14.96 16.06 10,556,000 163,922,420 15.529 15.45 15.45 15.47 14.96 16.06 10,556,000 15.529 3.83%
2026-01-21 0 14.88 14.86 14.88 14.71 15.10 1,821,400 27,248,908 14.960 14.88 14.86 14.88 14.71 15.10 1,821,400 14.960 -0.07%
2026-01-20 0 14.89 14.85 14.91 14.68 14.99 2,322,200 34,497,238 14.855 14.89 14.85 14.91 14.68 14.99 2,322,200 14.855 0.40%
2026-01-19 0 14.83 14.83 14.84 14.32 14.95 1,972,600 29,033,212 14.718 14.83 14.83 14.84 14.32 14.95 1,972,600 14.718 2.13%
2026-01-16 0 14.52 14.52 14.54 14.43 14.90 2,458,100 35,810,110 14.568 14.52 14.52 14.54 14.43 14.90 2,458,100 14.568 -1.43%
2026-01-15 0 14.73 14.73 14.80 14.66 15.00 4,242,000 62,752,200 14.793 14.73 14.73 14.80 14.66 15.00 4,242,000 14.793 -0.81%
2026-01-14 0 14.85 14.83 14.85 14.65 15.35 3,877,500 58,134,460 14.993 14.85 14.83 14.85 14.65 15.35 3,877,500 14.993 -1.53%
2026-01-13 0 15.08 15.08 15.10 15.02 15.44 4,531,506 68,690,914 15.159 15.08 15.08 15.10 15.02 15.44 4,531,506 15.159 -1.69%
2026-01-12 0 15.34 15.32 15.34 15.31 15.67 7,059,200 109,219,540 15.472 15.34 15.32 15.34 15.31 15.67 7,059,200 15.472 1.93%
2026-01-09 0 15.05 15.04 15.09 14.90 15.43 8,616,000 130,525,600 15.149 15.05 15.04 15.09 14.90 15.43 8,616,000 15.149 1.21%
2026-01-08 0 14.87 14.86 14.87 14.00 14.94 9,994,000 146,113,300 14.620 14.87 14.86 14.87 14.00 14.94 9,994,000 14.620 6.59%
2026-01-07 0 13.95 13.94 13.96 13.86 14.27 2,994,000 41,928,360 14.004 13.95 13.94 13.96 13.86 14.27 2,994,000 14.004 -2.45%
2026-01-06 0 14.30 14.28 14.30 13.81 14.35 6,068,000 85,491,200 14.089 14.30 14.28 14.30 13.81 14.35 6,068,000 14.089 3.40%
2026-01-05 0 13.83 13.81 13.83 13.24 14.18 9,672,000 133,425,800 13.795 13.83 13.81 13.83 13.24 14.18 9,672,000 13.795 5.01%
2026-01-02 0 13.17 13.15 13.17 12.88 13.18 374,000 4,882,900 13.056 13.17 13.15 13.17 12.88 13.18 374,000 13.056 0.84%
2025-12-31 0 13.06 13.01 13.06 12.97 13.24 2,772,000 36,162,660 13.046 13.06 13.01 13.06 12.97 13.24 2,772,000 13.046 -0.99%
2025-12-30 0 13.19 13.19 13.20 13.07 13.32 2,382,300 31,407,522 13.184 13.19 13.19 13.20 13.07 13.32 2,382,300 13.184 0.61%
2025-12-29 0 13.11 13.11 13.12 13.10 13.49 3,348,000 44,437,540 13.273 13.11 13.11 13.12 13.10 13.49 3,348,000 13.273 -1.35%
2025-12-24 0 13.29 13.29 13.31 13.05 13.32 1,449,096 19,201,132 13.250 13.29 13.29 13.31 13.05 13.32 1,449,096 13.250 1.45%
2025-12-23 0 13.10 13.10 13.11 13.03 13.38 3,880,100 51,220,873 13.201 13.10 13.10 13.11 13.03 13.38 3,880,100 13.201 -1.36%
2025-12-22 0 13.28 13.26 13.28 13.22 13.63 4,678,000 62,639,840 13.390 13.28 13.26 13.28 13.22 13.63 4,678,000 13.390 -1.34%
2025-12-19 0 13.46 13.46 13.47 13.15 13.48 2,320,119 31,029,905 13.374 13.46 13.46 13.47 13.15 13.48 2,320,119 13.374 2.59%
2025-12-18 0 13.12 13.10 13.14 13.00 13.23 1,386,000 18,161,540 13.104 13.12 13.10 13.14 13.00 13.23 1,386,000 13.104 0.54%
2025-12-17 0 13.05 13.04 13.05 13.05 13.45 5,306,000 69,641,550 13.125 13.05 13.04 13.05 13.05 13.45 5,306,000 13.125 -2.25%
2025-12-16 0 13.35 13.35 13.36 13.27 14.08 5,634,100 76,007,907 13.491 13.35 13.35 13.36 13.27 14.08 5,634,100 13.491 -5.18%
2025-12-15 0 14.08 14.03 14.10 14.00 14.30 2,404,000 33,845,860 14.079 14.08 14.03 14.10 14.00 14.30 2,404,000 14.079 -0.91%
2025-12-12 0 14.21 14.20 14.21 14.14 14.42 4,212,005 60,084,730 14.265 14.21 14.20 14.21 14.14 14.42 4,212,005 14.265 0.00%
2025-12-11 0 14.21 14.20 14.22 14.11 14.80 4,362,100 62,802,480 14.397 14.21 14.20 14.22 14.11 14.80 4,362,100 14.397 -3.86%
2025-12-10 0 14.78 14.78 14.79 14.70 15.10 2,544,000 37,797,520 14.858 14.78 14.78 14.79 14.70 15.10 2,544,000 14.858 -0.14%
2025-12-09 0 14.80 14.80 14.83 14.70 15.28 5,966,000 89,574,500 15.014 14.80 14.80 14.83 14.70 15.28 5,966,000 15.014 -0.80%
2025-12-08 0 14.92 14.90 14.92 14.88 15.26 3,527,200 52,989,152 15.023 14.92 14.90 14.92 14.88 15.26 3,527,200 15.023 0.47%
2025-12-05 0 14.85 14.85 14.88 14.62 15.23 6,422,105 96,458,687 15.020 14.85 14.85 14.88 14.62 15.23 6,422,105 15.020 0.54%
2025-12-04 0 14.77 14.77 14.83 14.73 15.34 4,266,000 63,332,920 14.846 14.77 14.77 14.83 14.73 15.34 4,266,000 14.846 -2.51%
2025-12-03 0 15.15 15.14 15.16 14.50 15.32 9,663,100 145,018,440 15.007 15.15 15.14 15.16 14.50 15.32 9,663,100 15.007 0.80%
2025-12-02 0 15.03 15.03 15.04 14.83 15.46 8,373,600 127,647,870 15.244 15.03 15.03 15.04 14.83 15.46 8,373,600 15.244 0.87%
2025-12-01 0 14.90 14.90 14.92 14.85 15.19 5,528,100 82,614,200 14.944 14.90 14.90 14.92 14.85 15.19 5,528,100 14.944 -1.32%
2025-11-28 0 15.10 15.10 15.12 15.03 15.48 6,936,000 105,498,340 15.210 15.10 15.10 15.12 15.03 15.48 6,936,000 15.210 -0.66%
2025-11-27 0 15.20 15.19 15.22 15.01 15.48 8,890,000 135,600,140 15.253 15.20 15.19 15.22 15.01 15.48 8,890,000 15.253 0.53%
2025-11-26 0 15.12 15.12 15.13 14.90 15.67 17,956,000 270,737,720 15.078 15.12 15.12 15.13 14.90 15.67 17,956,000 15.078 -4.73%
2025-11-25 0 15.87 15.87 15.88 15.59 16.60 32,944,000 528,313,750 16.037 15.87 15.87 15.88 15.59 16.60 32,944,000 16.037 -5.42%
2025-11-24 0 16.78 16.76 16.78 14.88 16.78 56,012,700 897,876,923 16.030 16.78 16.76 16.78 14.88 16.78 56,012,700 16.030 13.07%
2025-11-21 0 14.84 14.84 14.85 14.41 15.88 32,243,704 492,794,150 15.283 14.84 14.84 14.85 14.41 15.88 32,243,704 15.283 0.34%
2025-11-20 0 14.79 14.79 14.82 14.40 15.28 8,128,000 119,258,520 14.673 14.79 14.79 14.82 14.40 15.28 8,128,000 14.673 -2.50%
2025-11-19 0 15.17 15.17 15.18 13.82 15.30 24,356,800 363,549,546 14.926 15.17 15.17 15.18 13.82 15.30 24,356,800 14.926 9.14%
2025-11-18 0 13.90 13.90 13.93 13.80 14.55 4,930,100 68,866,270 13.969 13.90 13.90 13.93 13.80 14.55 4,930,100 13.969 -3.74%
2025-11-17 0 14.44 14.42 14.46 14.20 15.26 14,954,600 221,514,362 14.812 14.44 14.42 14.46 14.20 15.26 14,954,600 14.812 3.22%
2025-11-14 0 13.99 13.98 14.00 13.99 14.28 2,554,500 36,077,454 14.123 13.99 13.98 14.00 13.99 14.28 2,554,500 14.123 -1.82%
2025-11-13 0 14.25 14.25 14.28 14.14 14.42 2,826,500 40,177,035 14.214 14.25 14.25 14.28 14.14 14.42 2,826,500 14.214 -0.77%
2025-11-12 0 14.36 14.35 14.36 14.29 14.56 1,726,000 24,798,490 14.368 14.36 14.35 14.36 14.29 14.56 1,726,000 14.368 -0.62%
2025-11-11 0 14.45 14.44 14.45 14.41 14.58 1,514,000 21,922,940 14.480 14.45 14.44 14.45 14.41 14.58 1,514,000 14.480 -0.48%
2025-11-10 0 14.52 14.51 14.52 14.36 14.84 5,370,200 77,872,920 14.501 14.52 14.51 14.52 14.36 14.84 5,370,200 14.501 -2.88%
2025-11-07 0 14.95 14.94 14.95 14.64 15.50 6,210,097 94,695,977 15.249 14.95 14.94 14.95 14.64 15.50 6,210,097 15.249 0.95%
2025-11-06 0 14.81 14.79 14.81 14.42 14.83 4,086,000 59,791,100 14.633 14.81 14.79 14.81 14.42 14.83 4,086,000 14.633 0.82%
2025-11-05 0 14.69 14.67 14.69 14.37 14.92 3,766,200 55,054,110 14.618 14.69 14.67 14.69 14.37 14.92 3,766,200 14.618 0.00%
2025-11-04 0 14.69 14.67 14.69 14.49 15.12 3,424,100 50,439,429 14.731 14.69 14.67 14.69 14.49 15.12 3,424,100 14.731 -2.20%
2025-11-03 0 15.02 15.00 15.02 14.80 15.16 3,248,000 48,688,640 14.990 15.02 15.00 15.02 14.80 15.16 3,248,000 14.990 0.81%
2025-10-31 0 14.90 14.90 14.92 14.90 15.70 5,196,000 78,384,220 15.085 14.90 14.90 14.92 14.90 15.70 5,196,000 15.085 -5.40%
2025-10-30 0 15.75 15.73 15.75 15.40 15.78 4,503,300 70,352,690 15.622 15.75 15.73 15.75 15.40 15.78 4,503,300 15.622 2.41%
2025-10-28 0 15.38 15.37 15.38 15.24 15.84 5,922,000 92,470,660 15.615 15.38 15.37 15.38 15.24 15.84 5,922,000 15.615 0.13%
2025-10-27 0 15.36 15.36 15.39 15.15 15.66 6,138,600 94,878,102 15.456 15.36 15.36 15.39 15.15 15.66 6,138,600 15.456 3.23%
2025-10-24 0 14.88 14.87 14.88 14.56 14.90 2,564,000 37,839,160 14.758 14.88 14.87 14.88 14.56 14.90 2,564,000 14.758 2.55%
2025-10-23 0 14.51 14.51 14.54 14.28 14.80 2,736,540 39,417,465 14.404 14.51 14.51 14.54 14.28 14.80 2,736,540 14.404 -1.29%
2025-10-22 0 14.70 14.70 14.74 14.48 14.95 1,078,000 15,833,640 14.688 14.70 14.70 14.74 14.48 14.95 1,078,000 14.688 -0.61%
2025-10-21 0 14.79 14.80 14.83 14.39 14.90 5,513,800 81,003,738 14.691 14.79 14.80 14.83 14.39 14.90 5,513,800 14.691 3.35%
2025-10-20 0 14.31 14.30 14.34 14.12 14.77 4,190,000 59,891,044 14.294 14.31 14.30 14.34 14.12 14.77 4,190,000 14.294 -1.51%
2025-10-17 0 14.53 14.48 14.53 14.41 15.23 4,240,000 62,322,660 14.699 14.53 14.48 14.53 14.41 15.23 4,240,000 14.699 -4.53%
2025-10-16 0 15.22 15.20 15.24 15.04 15.57 2,891,100 44,204,534 15.290 15.22 15.20 15.24 15.04 15.57 2,891,100 15.290 -0.72%
2025-10-15 0 15.33 15.31 15.33 15.08 15.56 3,477,400 53,001,303 15.242 15.33 15.31 15.33 15.08 15.56 3,477,400 15.242 0.66%
2025-10-14 0 15.23 15.23 15.28 15.05 15.93 8,218,800 127,213,460 15.478 15.23 15.23 15.28 15.05 15.93 8,218,800 15.478 1.26%
2025-10-13 0 15.04 15.03 15.04 14.48 15.46 4,618,622 69,682,948 15.087 15.04 15.03 15.04 14.48 15.46 4,618,622 15.087 -0.79%
2025-10-10 0 15.16 15.16 15.19 15.05 15.50 2,593,000 39,522,600 15.242 15.16 15.16 15.19 15.05 15.50 2,593,000 15.242 -1.04%
2025-10-09 0 15.32 15.32 15.35 15.22 15.77 3,882,000 59,983,740 15.452 15.32 15.32 15.35 15.22 15.77 3,882,000 15.452 -0.45%
2025-10-08 0 15.39 15.39 15.49 15.20 15.40 592,000 9,045,400 15.279 15.39 15.39 15.49 15.20 15.40 592,000 15.279 -0.19%
2025-10-06 0 15.42 15.41 15.44 15.38 15.68 294,200 4,549,588 15.464 15.42 15.41 15.44 15.38 15.68 294,200 15.464 -1.03%
2025-10-03 0 15.58 15.56 15.58 15.34 15.72 654,000 10,144,940 15.512 15.58 15.56 15.58 15.34 15.72 654,000 15.512 -1.45%
2025-10-02 0 15.81 15.85 15.90 15.68 16.23 945,900 14,922,453 15.776 15.81 15.85 15.90 15.68 16.23 945,900 15.776 -1.98%
2025-09-30 0 16.13 16.13 16.14 15.48 16.42 8,777,000 140,316,400 15.987 16.13 16.13 16.14 15.48 16.42 8,777,000 15.987 2.74%
2025-09-29 0 15.70 15.70 15.71 15.04 15.75 5,768,878 89,493,555 15.513 15.70 15.70 15.71 15.04 15.75 5,768,878 15.513 3.56%
2025-09-26 0 15.16 15.15 15.16 14.75 15.73 7,441,400 114,211,059 15.348 15.16 15.15 15.16 14.75 15.73 7,441,400 15.348 2.78%
2025-09-25 0 14.75 14.77 14.80 14.72 15.07 1,592,000 23,697,300 14.885 14.75 14.77 14.80 14.72 15.07 1,592,000 14.885 -1.54%
2025-09-24 0 14.98 14.96 14.98 14.50 15.03 3,208,400 47,193,188 14.709 14.98 14.96 14.98 14.50 15.03 3,208,400 14.709 1.90%
2025-09-23 0 14.70 14.68 14.70 14.59 15.20 3,507,000 51,902,100 14.800 14.70 14.68 14.70 14.59 15.20 3,507,000 14.800 -1.08%
2025-09-22 0 14.86 14.83 14.88 14.55 15.14 4,186,000 62,167,158 14.851 14.86 14.83 14.88 14.55 15.14 4,186,000 14.851 -2.81%
2025-09-19 0 15.29 15.28 15.29 15.18 15.59 5,332,400 82,200,446 15.415 15.29 15.28 15.29 15.18 15.59 5,332,400 15.415 1.39%
2025-09-18 0 15.08 15.04 15.08 14.77 15.42 4,283,820 64,638,388 15.089 15.08 15.04 15.08 14.77 15.42 4,283,820 15.089 -0.61%
2025-09-17 0 15.26 15.25 15.26 15.00 15.48 4,734,000 72,262,573 15.265 15.17 15.16 15.17 14.91 15.39 4,761,366 15.177 0.33%
2025-09-16 0 15.21 15.21 15.26 15.21 16.00 7,602,000 118,365,540 15.570 15.12 15.12 15.17 15.12 15.91 7,645,945 15.481 -3.67%
2025-09-15 0 15.79 15.78 15.79 15.40 15.96 5,598,000 87,869,530 15.697 15.70 15.69 15.70 15.31 15.87 5,630,360 15.606 1.35%
2025-09-12 0 15.58 15.56 15.58 15.03 15.86 10,813,200 168,925,742 15.622 15.49 15.47 15.49 14.94 15.77 10,875,708 15.532 4.49%
2025-09-11 0 14.91 14.90 14.92 14.16 14.98 4,757,920 69,901,200 14.692 14.82 14.81 14.83 14.08 14.89 4,785,424 14.607 4.78%
2025-09-10 0 14.23 14.21 14.23 14.08 14.48 3,340,600 47,743,666 14.292 14.15 14.13 14.15 14.00 14.40 3,359,911 14.210 0.21%
2025-09-09 0 14.20 14.14 14.20 14.00 14.38 4,048,800 57,588,928 14.224 14.12 14.06 14.12 13.92 14.30 4,072,205 14.142 1.36%
2025-09-08 0 14.01 14.01 14.02 13.69 14.43 8,780,000 121,976,505 13.893 13.93 13.93 13.94 13.61 14.35 8,830,754 13.813 -2.03%
2025-09-05 0 14.30 14.30 14.34 14.20 14.52 3,768,000 54,312,840 14.414 14.22 14.22 14.26 14.12 14.44 3,789,782 14.331 0.70%
2025-09-04 0 14.20 14.20 14.22 14.09 14.90 7,450,000 107,071,060 14.372 14.12 14.12 14.14 14.01 14.81 7,493,066 14.289 -3.34%
2025-09-03 0 14.69 14.68 14.69 14.58 16.44 15,880,039 241,038,235 15.179 14.61 14.60 14.61 14.50 16.35 15,971,836 15.091 -8.81%
2025-09-02 0 16.11 16.11 16.12 15.94 16.65 5,144,000 82,965,500 16.129 16.02 16.02 16.03 15.85 16.55 5,173,736 16.036 -2.66%
2025-09-01 0 16.55 16.53 16.55 16.05 16.97 8,730,000 142,844,080 16.362 16.45 16.43 16.45 15.96 16.87 8,780,465 16.268 0.18%
2025-08-29 0 16.52 16.51 16.52 15.95 16.52 7,390,200 120,325,682 16.282 16.43 16.42 16.43 15.86 16.43 7,432,920 16.188 2.55%
2025-08-28 0 16.11 16.05 16.11 15.55 16.26 5,400,000 86,318,380 15.985 16.02 15.96 16.02 15.46 16.17 5,431,216 15.893 1.77%
2025-08-27 0 15.83 15.78 15.83 15.70 16.40 6,037,200 96,970,508 16.062 15.74 15.69 15.74 15.61 16.31 6,072,099 15.970 -2.16%
2025-08-26 0 16.18 16.18 16.22 16.08 16.55 4,021,500 65,687,566 16.334 16.09 16.09 16.13 15.99 16.45 4,044,747 16.240 -1.94%
2025-08-25 0 16.50 16.50 16.51 16.24 16.73 5,463,000 89,925,150 16.461 16.41 16.41 16.42 16.15 16.63 5,494,580 16.366 0.24%
2025-08-22 0 16.46 16.46 16.47 15.78 16.50 7,933,600 128,870,440 16.244 16.37 16.37 16.38 15.69 16.41 7,979,462 16.150 3.78%
2025-08-21 0 15.86 15.85 15.86 15.65 16.17 3,774,000 59,899,785 15.872 15.77 15.76 15.77 15.56 16.08 3,795,816 15.780 -0.31%
2025-08-20 0 15.91 15.89 15.91 15.50 16.13 6,610,000 104,360,780 15.788 15.82 15.80 15.82 15.41 16.04 6,648,210 15.698 0.38%
2025-08-19 0 15.85 15.83 15.85 15.80 17.31 11,057,000 181,277,994 16.395 15.76 15.74 15.76 15.71 17.21 11,120,917 16.301 -5.77%
2025-08-18 0 16.82 16.81 16.82 16.40 16.94 9,395,000 156,671,040 16.676 16.72 16.71 16.72 16.31 16.84 9,449,310 16.580 2.81%
2025-08-15 0 16.36 16.35 16.36 16.04 16.37 5,485,600 88,852,410 16.197 16.27 16.26 16.27 15.95 16.28 5,517,311 16.104 1.55%
2025-08-14 0 16.11 16.10 16.11 15.89 16.82 10,358,600 167,294,893 16.150 16.02 16.01 16.02 15.80 16.72 10,418,480 16.058 -3.07%
2025-08-13 0 16.62 16.62 16.63 16.33 16.80 8,038,300 133,320,212 16.586 16.52 16.52 16.53 16.24 16.70 8,084,767 16.490 2.09%
2025-08-12 0 16.28 16.26 16.29 16.01 16.69 7,452,000 121,029,731 16.241 16.19 16.17 16.20 15.92 16.59 7,495,078 16.148 -0.97%
2025-08-11 0 16.44 16.44 16.45 16.27 16.96 6,337,200 104,586,185 16.504 16.35 16.35 16.36 16.18 16.86 6,373,833 16.409 -1.38%
2025-08-08 0 16.67 16.67 16.68 16.67 17.45 7,762,000 132,412,322 17.059 16.57 16.57 16.58 16.57 17.35 7,806,870 16.961 -2.63%
2025-08-07 0 17.12 17.12 17.13 17.00 17.96 9,379,000 162,374,990 17.313 17.02 17.02 17.03 16.90 17.86 9,433,217 17.213 -3.82%
2025-08-06 0 17.80 17.77 17.81 16.52 18.10 21,293,000 375,780,503 17.648 17.70 17.67 17.71 16.43 18.00 21,416,088 17.547 7.75%
2025-08-05 0 16.52 16.52 16.53 16.02 17.12 10,694,200 177,272,100 16.576 16.43 16.43 16.43 15.93 17.02 10,756,020 16.481 2.61%
2025-08-04 0 16.10 16.10 16.11 14.84 16.12 9,658,613 151,346,520 15.670 16.01 16.01 16.02 14.75 16.03 9,714,446 15.580 7.33%
2025-08-01 0 15.00 15.00 15.02 14.92 15.62 5,086,200 77,629,712 15.263 14.91 14.91 14.93 14.83 15.53 5,115,602 15.175 -2.34%
2025-07-31 0 15.36 15.34 15.36 15.18 15.94 5,728,000 88,690,459 15.484 15.27 15.25 15.27 15.09 15.85 5,761,112 15.395 -2.54%
2025-07-30 0 15.76 15.74 15.76 15.64 16.54 8,046,000 129,377,000 16.080 15.67 15.65 15.67 15.55 16.44 8,092,511 15.987 -1.50%
2025-07-29 0 16.00 15.98 16.00 15.06 16.14 8,848,000 138,049,960 15.602 15.91 15.89 15.91 14.97 16.05 8,899,147 15.513 5.26%
2025-07-28 0 15.20 15.18 15.20 14.90 15.58 6,561,000 99,719,340 15.199 15.11 15.09 15.11 14.81 15.49 6,598,927 15.111 -0.52%
2025-07-25 0 15.28 15.26 15.28 15.02 15.60 6,796,000 103,749,480 15.266 15.19 15.17 15.19 14.93 15.51 6,835,286 15.179 0.79%
2025-07-24 0 15.16 15.14 15.16 14.50 15.18 6,869,000 101,924,752 14.838 15.07 15.05 15.07 14.42 15.09 6,908,708 14.753 4.99%
2025-07-23 0 14.44 14.44 14.46 14.30 15.12 9,158,000 133,712,720 14.601 14.36 14.36 14.38 14.22 15.03 9,210,939 14.517 -4.24%
2025-07-22 0 15.08 15.04 15.08 14.88 15.32 4,912,500 74,016,080 15.067 14.99 14.95 14.99 14.79 15.23 4,940,898 14.980 0.27%
2025-07-21 0 15.04 15.04 15.08 14.86 15.24 4,468,600 67,330,536 15.067 14.95 14.95 14.99 14.77 15.15 4,494,432 14.981 -0.92%
2025-07-18 0 15.18 15.14 15.20 14.86 15.38 4,353,200 65,931,584 15.146 15.09 15.05 15.11 14.77 15.29 4,378,364 15.058 -0.39%
2025-07-17 0 15.24 15.24 15.26 14.68 15.32 6,211,000 93,563,240 15.064 15.15 15.15 15.17 14.60 15.23 6,246,904 14.978 2.42%
2025-07-16 0 14.88 14.86 14.88 14.82 15.18 3,904,800 58,441,344 14.967 14.79 14.77 14.79 14.73 15.09 3,927,372 14.881 -0.40%
2025-07-15 0 14.94 14.94 14.96 14.78 15.74 10,246,600 154,516,688 15.080 14.85 14.85 14.87 14.70 15.65 10,305,832 14.993 -2.99%
2025-07-14 0 15.40 15.36 15.40 14.78 15.74 11,290,800 173,633,104 15.378 15.31 15.27 15.31 14.70 15.65 11,356,069 15.290 3.77%
2025-07-11 0 14.84 14.84 14.88 14.00 15.14 17,907,800 265,179,968 14.808 14.75 14.75 14.79 13.92 15.05 18,011,319 14.723 5.25%
2025-07-10 0 14.10 14.06 14.10 13.38 14.32 8,090,000 112,513,760 13.908 14.02 13.98 14.02 13.30 14.24 8,136,766 13.828 3.83%
2025-07-09 0 13.58 13.56 13.58 13.28 13.88 7,354,000 100,268,040 13.634 13.50 13.48 13.50 13.20 13.80 7,396,511 13.556 2.26%
2025-07-08 0 13.28 13.26 13.28 13.20 13.46 3,650,000 48,366,880 13.251 13.20 13.18 13.20 13.12 13.38 3,671,099 13.175 -0.75%
2025-07-07 0 13.38 13.38 13.44 13.22 13.88 7,395,200 100,291,556 13.562 13.30 13.30 13.36 13.14 13.80 7,437,949 13.484 1.21%
2025-07-04 0 13.22 13.20 13.22 13.00 13.64 6,506,000 86,191,440 13.248 13.14 13.12 13.14 12.93 13.56 6,543,609 13.172 -1.05%
2025-07-03 0 13.36 13.34 13.36 13.14 13.64 6,323,500 84,550,750 13.371 13.28 13.26 13.28 13.06 13.56 6,360,054 13.294 0.15%
2025-07-02 0 13.34 13.34 13.36 13.32 15.14 24,402,000 344,732,820 14.127 13.26 13.26 13.28 13.24 15.05 24,543,060 14.046 -4.30%
2025-06-30 0 13.94 13.94 13.96 13.76 14.40 11,362,000 158,836,720 13.980 13.86 13.86 13.88 13.68 14.32 11,427,680 13.899 1.90%
2025-06-27 0 13.68 13.66 13.68 13.12 13.78 10,116,400 136,250,512 13.468 13.60 13.58 13.60 13.04 13.70 10,174,880 13.391 1.79%
2025-06-26 0 13.44 13.42 13.44 12.56 14.28 32,051,500 437,901,218 13.662 13.36 13.34 13.36 12.49 14.20 32,236,780 13.584 6.16%
2025-06-25 0 12.66 12.64 12.66 12.22 13.10 9,468,000 119,886,080 12.662 12.59 12.57 12.59 12.15 13.02 9,522,731 12.589 3.94%
2025-06-24 0 12.18 12.18 12.20 11.74 12.38 5,585,000 68,108,030 12.195 12.11 12.11 12.13 11.67 12.31 5,617,285 12.125 -2.87%
2025-06-23 0 12.54 12.54 12.56 12.32 12.68 4,153,200 52,074,532 12.538 12.47 12.47 12.49 12.25 12.61 4,177,208 12.466 1.46%
2025-06-20 0 12.36 12.28 12.36 12.24 12.60 4,507,000 55,957,380 12.416 12.29 12.21 12.29 12.17 12.53 4,533,054 12.344 -0.16%
2025-06-19 0 12.38 12.38 12.42 12.34 13.26 9,298,000 117,203,400 12.605 12.31 12.31 12.35 12.27 13.18 9,351,749 12.533 -6.64%
2025-06-18 0 13.26 13.24 13.26 12.96 13.66 5,213,000 69,666,940 13.364 13.18 13.16 13.18 12.89 13.58 5,243,135 13.287 0.61%
2025-06-17 0 13.18 13.16 13.18 12.72 13.26 5,931,000 76,961,620 12.976 13.10 13.08 13.10 12.65 13.18 5,965,285 12.902 -0.30%
2025-06-16 0 13.22 13.22 13.24 13.06 13.50 3,882,000 51,378,320 13.235 13.14 13.14 13.16 12.98 13.42 3,904,441 13.159 -0.45%
2025-06-13 0 13.28 13.24 13.28 13.00 13.72 11,077,600 147,737,624 13.337 13.20 13.16 13.20 12.93 13.64 11,141,636 13.260 3.27%
2025-06-12 0 12.86 12.86 12.88 12.76 13.16 4,602,000 59,383,120 12.904 12.79 12.79 12.81 12.69 13.08 4,628,603 12.830 -1.23%
2025-06-11 0 13.02 13.02 13.04 12.84 13.50 7,086,000 92,459,560 13.048 12.95 12.95 12.97 12.77 13.42 7,126,962 12.973 -2.54%
2025-06-10 0 13.36 13.36 13.38 13.16 13.74 5,339,200 71,516,648 13.395 13.28 13.28 13.30 13.08 13.66 5,370,064 13.318 -1.04%
2025-06-09 0 13.50 13.48 13.50 12.52 13.62 9,561,000 127,012,240 13.284 13.42 13.40 13.42 12.45 13.54 9,616,269 13.208 6.13%
2025-06-06 0 12.72 12.74 12.76 12.50 13.42 8,444,000 109,246,920 12.938 12.65 12.67 12.69 12.43 13.34 8,492,812 12.863 -2.45%
2025-06-05 0 13.04 13.04 13.06 12.86 13.58 7,732,000 101,614,940 13.142 12.97 12.97 12.98 12.79 13.50 7,776,696 13.067 -0.91%
2025-06-04 0 13.16 13.16 13.18 12.22 13.18 10,114,200 129,270,386 12.781 13.08 13.08 13.10 12.15 13.10 10,172,667 12.708 7.34%
2025-06-03 0 12.26 12.26 12.28 11.92 12.78 7,088,000 88,162,200 12.438 12.19 12.19 12.21 11.85 12.71 7,128,973 12.367 3.20%
2025-06-02 0 11.88 11.82 11.96 11.52 12.18 1,596,000 18,767,640 11.759 11.81 11.75 11.89 11.45 12.11 1,605,226 11.692 -2.46%
2025-05-30 0 12.18 12.16 12.18 11.52 12.36 9,051,100 109,701,686 12.120 12.11 12.09 12.11 11.45 12.29 9,103,422 12.051 4.25%
2025-05-29 0 11.76 11.76 11.78 11.50 11.98 7,026,000 82,621,680 11.759 11.62 11.62 11.64 11.36 11.83 7,112,711 11.616 1.38%
2025-05-28 0 11.60 11.58 11.60 11.04 11.68 7,062,000 81,501,800 11.541 11.46 11.44 11.46 10.91 11.54 7,149,155 11.400 4.13%
2025-05-27 0 11.14 11.12 11.14 10.92 11.20 2,738,000 30,182,280 11.023 11.00 10.98 11.00 10.79 11.06 2,771,791 10.889 -0.71%
2025-05-26 0 11.22 11.22 11.26 10.52 11.40 9,900,000 109,799,440 11.091 11.08 11.08 11.12 10.39 11.26 10,022,180 10.956 6.05%
2025-05-23 0 10.58 10.62 10.64 10.44 10.92 4,106,000 43,893,720 10.690 10.45 10.49 10.51 10.31 10.79 4,156,674 10.560 0.95%
2025-05-22 0 10.48 10.48 10.56 10.44 11.04 5,517,200 59,539,480 10.792 10.35 10.35 10.43 10.31 10.91 5,585,290 10.660 -2.96%
2025-05-21 0 10.80 10.78 10.80 10.78 11.00 2,206,600 23,936,604 10.848 10.67 10.65 10.67 10.65 10.87 2,233,833 10.715 -0.37%
2025-05-20 0 10.84 10.82 10.84 10.78 11.12 3,692,000 40,149,040 10.875 10.71 10.69 10.71 10.65 10.98 3,737,565 10.742 -1.81%
2025-05-19 0 11.04 11.02 11.04 10.88 11.18 6,658,200 73,512,720 11.041 10.91 10.89 10.91 10.75 11.04 6,740,372 10.906 2.22%
2025-05-16 0 10.80 10.80 10.82 10.44 10.86 5,522,000 59,319,480 10.742 10.67 10.67 10.69 10.31 10.73 5,590,149 10.611 3.05%
2025-05-15 0 10.48 10.48 10.50 10.46 10.84 5,462,200 58,141,778 10.644 10.35 10.35 10.37 10.33 10.71 5,529,611 10.515 -0.57%
2025-05-14 0 10.54 10.54 10.56 10.50 10.90 7,560,000 80,327,160 10.625 10.41 10.41 10.43 10.37 10.77 7,653,301 10.496 -1.50%
2025-05-13 0 10.70 10.70 10.74 10.70 11.10 7,098,000 77,299,360 10.890 10.57 10.57 10.61 10.57 10.96 7,185,599 10.758 -1.83%
2025-05-12 0 10.90 10.90 10.92 10.22 11.50 32,172,000 356,433,880 11.079 10.77 10.77 10.79 10.10 11.36 32,569,048 10.944 4.21%
2025-05-09 0 10.46 10.46 10.50 10.38 10.90 9,971,000 105,051,040 10.536 10.33 10.33 10.37 10.25 10.77 10,094,056 10.407 -4.21%
2025-05-08 0 10.92 10.90 10.92 10.16 10.94 14,860,000 157,015,400 10.566 10.79 10.77 10.79 10.04 10.81 15,043,394 10.437 6.02%
2025-05-07 0 10.30 10.30 10.32 9.770 11.10 33,008,000 346,413,760 10.495 10.17 10.17 10.19 9.651 10.96 33,415,366 10.367 5.97%
2025-05-06 0 9.720 9.710 9.720 9.480 9.720 2,738,000 26,456,500 9.6627 9.602 9.592 9.602 9.364 9.602 2,771,791 9.5449 1.67%
2025-05-02 0 9.560 9.560 9.580 9.500 9.650 447,000 4,273,580 9.5606 9.443 9.443 9.463 9.384 9.532 452,517 9.4440 -0.42%
2025-04-30 0 9.600 9.600 9.620 9.490 9.770 5,302,000 51,065,980 9.6315 9.483 9.483 9.503 9.374 9.651 5,367,434 9.5140 0.52%
2025-04-29 0 9.550 9.540 9.550 9.080 9.610 5,642,000 53,102,840 9.4121 9.434 9.424 9.434 8.969 9.493 5,711,630 9.2973 4.83%
2025-04-28 0 9.110 9.100 9.110 9.060 9.250 2,368,000 21,590,040 9.1174 8.999 8.989 8.999 8.950 9.137 2,397,224 9.0063 -0.76%
2025-04-25 0 9.180 9.180 9.190 9.080 9.230 2,664,000 24,391,520 9.1560 9.068 9.068 9.078 8.969 9.117 2,696,878 9.0444 0.66%
2025-04-24 0 9.120 9.090 9.120 9.070 9.360 3,764,600 34,484,938 9.1603 9.009 8.979 9.009 8.959 9.246 3,811,061 9.0486 -2.15%
2025-04-23 0 9.320 9.300 9.320 9.200 9.380 2,888,000 26,776,760 9.2717 9.206 9.187 9.206 9.088 9.266 2,923,642 9.1587 0.43%
2025-04-22 0 9.280 9.280 9.290 9.080 9.480 5,634,600 51,917,710 9.2141 9.167 9.167 9.177 8.969 9.364 5,704,139 9.1018 -1.59%
2025-04-17 0 9.430 9.420 9.430 9.360 9.620 4,804,400 45,504,532 9.4714 9.315 9.305 9.315 9.246 9.503 4,863,693 9.3560 -0.42%
2025-04-16 0 9.470 9.450 9.470 9.420 9.760 5,238,000 50,186,442 9.5812 9.355 9.335 9.355 9.305 9.641 5,302,644 9.4644 0.42%
2025-04-15 0 9.430 9.430 9.440 9.420 9.700 3,214,000 30,633,020 9.5311 9.315 9.315 9.325 9.305 9.582 3,253,665 9.4149 -2.18%
2025-04-14 0 9.640 9.620 9.650 9.460 9.670 5,958,000 57,131,900 9.5891 9.522 9.503 9.532 9.345 9.552 6,031,530 9.4722 1.15%
2025-04-11 0 9.530 9.520 9.540 9.230 9.670 11,688,000 110,696,240 9.4709 9.414 9.404 9.424 9.117 9.552 11,832,247 9.3555 2.14%
2025-04-10 0 9.330 9.320 9.330 9.270 10.10 27,176,200 260,635,893 9.5906 9.216 9.206 9.216 9.157 9.977 27,511,593 9.4737 -2.41%
2025-04-09 0 9.560 9.560 9.600 8.620 9.900 51,908,000 488,568,313 9.4122 9.443 9.443 9.483 8.515 9.779 52,548,618 9.2975 15.88%
2025-04-08 0 8.250 8.250 8.260 7.780 8.300 10,324,000 82,350,360 7.9766 8.149 8.149 8.159 7.685 8.199 10,451,413 7.8794 8.27%
2025-04-07 0 7.620 7.620 7.700 7.420 9.200 15,165,200 123,879,984 8.1687 7.527 7.527 7.606 7.330 9.088 15,352,360 8.0691 -21.44%
2025-04-03 0 9.700 9.700 9.710 9.520 9.820 3,272,000 31,588,900 9.6543 9.582 9.582 9.592 9.404 9.700 3,312,381 9.5366 -1.62%
2025-04-02 0 9.860 9.850 9.860 9.790 10.04 2,846,000 28,146,560 9.8899 9.740 9.730 9.740 9.671 9.918 2,881,124 9.7693 -0.60%
2025-04-01 0 9.920 9.900 9.920 9.650 9.960 2,878,700 28,350,855 9.8485 9.799 9.779 9.799 9.532 9.839 2,914,227 9.7284 2.80%
2025-03-31 0 9.650 9.650 9.680 9.580 10.06 3,828,000 37,239,540 9.7282 9.532 9.532 9.562 9.463 9.937 3,875,243 9.6096 -2.53%
2025-03-28 0 9.900 9.870 9.910 9.820 10.20 2,948,000 29,373,900 9.9640 9.779 9.750 9.789 9.700 10.08 2,984,383 9.8425 -0.70%
2025-03-27 0 9.970 9.960 10.02 9.900 10.14 3,864,000 38,654,440 10.004 9.848 9.839 9.898 9.779 10.02 3,911,687 9.8818 -2.25%
2025-03-26 0 10.20 10.18 10.20 10.10 10.40 3,228,000 32,985,200 10.218 10.08 10.06 10.08 9.977 10.27 3,267,838 10.094 -0.97%
2025-03-25 0 10.30 10.30 10.38 10.30 10.74 3,342,000 34,984,040 10.468 10.17 10.17 10.25 10.17 10.61 3,383,245 10.340 -2.83%
2025-03-24 0 10.60 10.60 10.62 10.36 10.80 5,336,000 56,360,360 10.562 10.47 10.47 10.49 10.23 10.67 5,401,854 10.434 -0.19%
2025-03-21 0 10.62 10.62 10.70 10.58 11.10 14,164,000 153,940,940 10.868 10.49 10.49 10.57 10.45 10.96 14,338,804 10.736 -0.19%
2025-03-20 0 10.64 10.64 10.66 10.34 10.88 9,110,000 97,216,280 10.671 10.51 10.51 10.53 10.21 10.75 9,222,430 10.541 2.11%
2025-03-19 0 10.42 10.40 10.44 10.38 10.62 4,230,600 44,388,344 10.492 10.29 10.27 10.31 10.25 10.49 4,282,812 10.364 -0.95%
2025-03-18 0 10.52 10.52 10.54 10.40 10.86 6,944,000 73,295,000 10.555 10.39 10.39 10.41 10.27 10.73 7,029,699 10.426 -2.05%
2025-03-17 0 10.74 10.74 10.76 10.66 11.18 6,022,000 65,646,240 10.901 10.61 10.61 10.63 10.53 11.04 6,096,320 10.768 -0.92%
2025-03-14 0 10.84 10.82 10.84 10.62 11.20 9,543,000 103,497,500 10.845 10.71 10.69 10.71 10.49 11.06 9,660,774 10.713 0.74%
2025-03-13 0 10.76 10.74 10.76 10.20 10.82 11,154,400 117,129,200 10.501 10.63 10.61 10.63 10.08 10.69 11,292,061 10.373 3.46%
2025-03-12 0 10.40 10.40 10.42 10.24 10.78 8,626,000 89,867,040 10.418 10.27 10.27 10.29 10.12 10.65 8,732,457 10.291 -0.95%
2025-03-11 0 10.50 10.50 10.52 10.16 10.92 18,455,400 196,601,310 10.653 10.37 10.37 10.39 10.04 10.79 18,683,166 10.523 0.96%
2025-03-10 0 10.40 10.40 10.42 9.670 10.42 20,817,000 210,804,632 10.127 10.27 10.27 10.29 9.552 10.29 21,073,911 10.003 8.33%
2025-03-07 0 9.600 9.590 9.600 9.300 9.760 11,887,100 113,893,547 9.5813 9.483 9.473 9.483 9.187 9.641 12,033,804 9.4645 2.56%
2025-03-06 0 9.360 9.360 9.370 9.320 9.550 8,366,000 78,334,340 9.3634 9.246 9.246 9.256 9.206 9.434 8,469,248 9.2493 -0.85%
2025-03-05 0 9.440 9.440 9.450 9.330 9.500 5,776,600 54,346,710 9.4081 9.325 9.325 9.335 9.216 9.384 5,847,891 9.2934 0.64%
2025-03-04 0 9.380 9.370 9.380 9.050 9.660 10,281,000 96,393,800 9.3759 9.266 9.256 9.266 8.940 9.542 10,407,882 9.2616 2.96%
2025-03-03 0 9.110 9.110 9.120 8.930 9.190 3,470,000 31,587,280 9.1030 8.999 8.999 9.009 8.821 9.078 3,512,825 8.9920 2.13%
2025-02-28 0 8.920 8.920 8.930 8.910 9.230 4,511,800 40,956,240 9.0776 8.811 8.811 8.821 8.801 9.117 4,567,482 8.9669 -1.98%
2025-02-27 0 9.100 9.100 9.110 8.940 9.160 4,458,500 40,401,695 9.0617 8.989 8.989 8.999 8.831 9.048 4,513,524 8.9513 1.11%
2025-02-26 0 9.000 9.000 9.010 8.810 9.010 3,598,000 32,056,880 8.9096 8.890 8.890 8.900 8.703 8.900 3,642,404 8.8010 2.16%
2025-02-25 0 8.810 8.790 8.810 8.780 9.060 6,370,000 56,702,400 8.9015 8.703 8.683 8.703 8.673 8.950 6,448,615 8.7930 -3.40%
2025-02-24 0 9.120 9.080 9.120 9.060 9.230 5,163,700 47,083,908 9.1183 9.009 8.969 9.009 8.950 9.117 5,227,427 9.0071 -0.87%
2025-02-21 0 9.200 9.200 9.210 9.130 9.330 5,074,000 46,616,700 9.1874 9.088 9.088 9.098 9.019 9.216 5,136,620 9.0754 -0.54%
2025-02-20 0 9.250 9.240 9.250 9.100 9.340 4,230,000 38,941,960 9.2061 9.137 9.127 9.137 8.989 9.226 4,282,204 9.0939 -0.86%
2025-02-19 0 9.330 9.310 9.340 9.110 9.390 5,274,000 49,073,300 9.3048 9.216 9.197 9.226 8.999 9.276 5,339,089 9.1913 0.76%
2025-02-18 0 9.260 9.250 9.260 9.150 9.450 9,071,800 84,456,872 9.3098 9.147 9.137 9.147 9.038 9.335 9,183,759 9.1963 1.09%
2025-02-17 0 9.160 9.150 9.160 9.020 9.220 5,876,500 53,583,640 9.1183 9.048 9.038 9.048 8.910 9.108 5,949,024 9.0071 1.22%
2025-02-14 0 9.050 9.040 9.050 8.860 9.100 6,858,858 61,724,367 8.9992 8.940 8.930 8.940 8.752 8.989 6,943,506 8.8895 1.12%
2025-02-13 0 8.950 8.890 8.950 8.770 9.180 7,760,400 69,649,952 8.9750 8.841 8.782 8.841 8.663 9.068 7,856,174 8.8656 0.79%
2025-02-12 0 8.880 8.880 8.910 8.780 8.970 7,842,000 69,366,820 8.8456 8.772 8.772 8.801 8.673 8.861 7,938,781 8.7377 0.00%
2025-02-11 0 8.880 8.870 8.880 8.800 9.190 8,444,000 75,506,640 8.9420 8.772 8.762 8.772 8.693 9.078 8,548,211 8.8330 -3.37%
2025-02-10 0 9.190 9.180 9.190 9.120 9.320 4,445,000 40,832,100 9.1861 9.078 9.068 9.078 9.009 9.206 4,499,858 9.0741 -0.54%
2025-02-07 0 9.240 9.230 9.240 9.160 9.360 7,444,000 68,992,580 9.2682 9.127 9.117 9.127 9.048 9.246 7,535,870 9.1552 -0.32%
2025-02-06 0 9.270 9.270 9.280 9.110 9.280 3,754,600 34,523,854 9.1951 9.157 9.157 9.167 8.999 9.167 3,800,937 9.0830 1.76%
2025-02-05 0 9.110 9.110 9.130 9.080 9.380 2,784,000 25,466,840 9.1476 8.999 8.999 9.019 8.969 9.266 2,818,359 9.0361 -2.25%
2025-02-04 0 9.320 9.300 9.340 9.150 9.330 480,000 4,447,020 9.2646 9.206 9.187 9.226 9.038 9.216 485,924 9.1517 1.53%
2025-02-03 0 9.180 9.170 9.190 9.050 9.210 417,500 3,803,640 9.1105 9.068 9.058 9.078 8.940 9.098 422,653 8.9994 0.77%
2025-01-28 0 9.110 9.100 9.160 9.050 9.300 608,000 5,534,440 9.1027 8.999 8.989 9.048 8.940 9.187 615,504 8.9917 -2.04%
2025-01-27 0 9.300 9.300 9.340 9.020 9.800 12,553,700 118,008,583 9.4003 9.187 9.187 9.226 8.910 9.681 12,708,630 9.2857 -6.63%
2025-01-24 0 9.960 9.940 9.960 9.870 10.14 2,612,000 26,055,580 9.9753 9.839 9.819 9.839 9.750 10.02 2,644,236 9.8537 -0.10%
2025-01-23 0 9.970 9.940 9.970 9.920 10.22 2,012,000 20,172,460 10.026 9.848 9.819 9.848 9.799 10.10 2,036,831 9.9038 0.50%
2025-01-22 0 9.920 9.910 9.920 9.900 10.34 4,260,000 42,908,840 10.072 9.799 9.789 9.799 9.779 10.21 4,312,574 9.9497 1.02%
2025-01-21 0 9.820 9.820 9.830 9.740 9.980 1,092,000 10,765,400 9.8584 9.700 9.700 9.710 9.621 9.858 1,105,477 9.7382 -0.61%
2025-01-20 0 9.880 9.880 9.920 9.860 10.12 1,490,000 14,822,140 9.9477 9.760 9.760 9.799 9.740 9.997 1,508,389 9.8265 -0.70%
2025-01-17 0 9.950 9.930 9.950 9.710 9.960 942,600 9,306,436 9.8732 9.829 9.809 9.829 9.592 9.839 954,233 9.7528 2.47%
2025-01-16 0 9.710 9.620 9.720 9.500 9.760 2,520,000 24,315,140 9.6489 9.592 9.503 9.602 9.384 9.641 2,551,100 9.5312 1.25%
2025-01-15 0 9.590 9.590 9.600 9.570 10.02 2,370,000 23,083,920 9.7401 9.473 9.473 9.483 9.453 9.898 2,399,249 9.6213 -3.42%
2025-01-14 0 9.930 9.930 9.950 9.830 10.04 2,062,600 20,505,230 9.9414 9.809 9.809 9.829 9.710 9.918 2,088,055 9.8203 1.22%
2025-01-13 0 9.810 9.800 9.810 9.690 10.04 1,621,000 15,981,568 9.8591 9.690 9.681 9.690 9.572 9.918 1,641,005 9.7389 -2.29%
2025-01-10 0 10.04 10.02 10.06 10.04 10.32 1,032,000 10,467,840 10.143 9.918 9.898 9.937 9.918 10.19 1,044,736 10.020 -2.52%
2025-01-09 0 10.30 10.28 10.30 10.30 10.60 1,234,000 12,785,920 10.361 10.17 10.15 10.17 10.17 10.47 1,249,229 10.235 -1.15%
2025-01-08 0 10.42 10.34 10.42 10.24 10.66 782,000 8,159,720 10.434 10.29 10.21 10.29 10.12 10.53 791,651 10.307 -0.57%
2025-01-07 0 10.48 10.46 10.50 10.24 10.50 743,500 7,739,390 10.409 10.35 10.33 10.37 10.12 10.37 752,676 10.283 1.55%
2025-01-06 0 10.32 10.30 10.40 10.22 10.56 1,318,000 13,667,480 10.370 10.19 10.17 10.27 10.10 10.43 1,334,266 10.243 -0.58%
2025-01-03 0 10.38 10.34 10.38 10.34 10.86 2,264,000 23,824,880 10.523 10.25 10.21 10.25 10.21 10.73 2,291,941 10.395 -3.71%
2025-01-02 0 10.78 10.68 10.78 10.60 11.50 2,924,000 31,710,760 10.845 10.65 10.55 10.65 10.47 11.36 2,960,086 10.713 -4.94%
2024-12-31 0 11.34 11.34 11.38 11.18 11.42 678,000 7,655,720 11.292 11.20 11.20 11.24 11.04 11.28 686,367 11.154 0.35%
2024-12-30 0 11.30 11.30 11.34 11.18 11.48 1,522,000 17,277,600 11.352 11.16 11.16 11.20 11.04 11.34 1,540,784 11.214 0.53%
2024-12-27 0 11.24 11.24 11.28 10.88 11.38 1,672,000 18,696,480 11.182 11.10 11.10 11.14 10.75 11.24 1,692,635 11.046 1.63%
2024-12-24 0 11.06 11.04 11.12 10.92 11.36 1,134,000 12,697,880 11.197 10.93 10.91 10.98 10.79 11.22 1,147,995 11.061 -0.72%
2024-12-23 0 11.14 11.04 11.16 10.82 11.40 2,008,000 22,405,960 11.158 11.00 10.91 11.02 10.69 11.26 2,032,782 11.022 2.01%
2024-12-20 0 10.92 10.92 10.96 10.82 11.00 666,000 7,267,720 10.912 10.79 10.79 10.83 10.69 10.87 674,219 10.779 -0.36%
2024-12-19 0 10.96 10.88 10.96 10.84 11.10 1,338,000 14,674,520 10.968 10.83 10.75 10.83 10.71 10.96 1,354,513 10.834 -1.79%
2024-12-18 0 11.16 11.16 11.18 11.06 11.52 3,052,000 34,500,320 11.304 11.02 11.02 11.04 10.93 11.38 3,089,666 11.166 0.90%
2024-12-17 0 11.06 11.04 11.06 10.46 11.34 4,348,600 47,954,336 11.028 10.93 10.91 10.93 10.33 11.20 4,402,268 10.893 5.33%
2024-12-16 0 10.50 10.42 10.52 10.32 10.56 1,226,600 12,771,016 10.412 10.37 10.29 10.39 10.19 10.43 1,241,738 10.285 0.00%
2024-12-13 0 10.50 10.50 10.52 10.48 10.82 1,016,300 10,799,938 10.627 10.37 10.37 10.39 10.35 10.69 1,028,843 10.497 -3.31%
2024-12-12 0 10.86 10.80 10.88 10.64 11.04 2,952,000 32,068,760 10.863 10.73 10.67 10.75 10.51 10.91 2,988,432 10.731 2.07%
2024-12-11 0 10.64 10.64 10.66 10.50 10.76 1,464,000 15,563,240 10.631 10.51 10.51 10.53 10.37 10.63 1,482,068 10.501 1.53%
2024-12-10 0 10.48 10.48 10.52 10.46 11.16 2,072,000 22,175,800 10.703 10.35 10.35 10.39 10.33 11.02 2,097,571 10.572 -1.87%
2024-12-09 0 10.68 10.66 10.68 10.36 10.68 1,026,000 10,829,360 10.555 10.55 10.53 10.55 10.23 10.55 1,038,662 10.426 1.91%
2024-12-06 0 10.48 10.46 10.50 10.34 10.50 736,000 7,677,320 10.431 10.35 10.33 10.37 10.21 10.37 745,083 10.304 1.35%
2024-12-05 0 10.34 10.32 10.36 10.24 10.40 406,000 4,188,760 10.317 10.21 10.19 10.23 10.12 10.27 411,011 10.191 0.19%
2024-12-04 0 10.32 10.30 10.34 10.18 10.58 982,000 10,121,480 10.307 10.19 10.17 10.21 10.06 10.45 994,119 10.181 -0.77%
2024-12-03 0 10.40 10.40 10.44 10.30 10.62 1,036,000 10,768,440 10.394 10.27 10.27 10.31 10.17 10.49 1,048,786 10.268 -1.89%
2024-12-02 0 10.60 10.58 10.60 10.54 10.78 1,050,000 11,178,520 10.646 10.47 10.45 10.47 10.41 10.65 1,062,958 10.516 0.76%
2024-11-29 0 10.52 10.50 10.52 10.20 10.60 2,292,000 24,022,760 10.481 10.39 10.37 10.39 10.08 10.47 2,320,287 10.353 3.14%
2024-11-28 0 10.20 10.20 10.22 10.02 10.40 992,600 10,071,560 10.147 10.08 10.08 10.10 9.898 10.27 1,004,850 10.023 -1.92%
2024-11-27 0 10.40 10.38 10.40 9.950 10.46 2,286,000 23,230,900 10.162 10.27 10.25 10.27 9.829 10.33 2,314,212 10.038 2.97%
2024-11-26 0 10.10 10.08 10.10 9.980 10.52 2,804,000 28,607,880 10.203 9.977 9.957 9.977 9.858 10.39 2,838,605 10.078 -3.44%
2024-11-25 0 10.46 10.46 10.48 10.44 10.86 1,986,000 21,042,600 10.595 10.33 10.33 10.35 10.31 10.73 2,010,510 10.466 -3.68%
2024-11-22 0 10.86 10.80 10.86 10.68 11.38 2,410,000 26,598,240 11.037 10.73 10.67 10.73 10.55 11.24 2,439,743 10.902 -3.21%
2024-11-21 0 11.22 11.20 11.22 11.20 11.54 1,663,200 18,882,840 11.353 11.08 11.06 11.08 11.06 11.40 1,683,726 11.215 -2.60%
2024-11-20 0 11.52 11.48 11.52 11.42 11.66 988,000 11,397,640 11.536 11.38 11.34 11.38 11.28 11.52 1,000,193 11.395 -0.35%
2024-11-19 0 11.56 11.50 11.56 11.40 11.58 420,000 4,828,400 11.496 11.42 11.36 11.42 11.26 11.44 425,183 11.356 1.05%
2024-11-18 0 11.44 11.38 11.44 11.28 11.66 1,396,000 15,956,280 11.430 11.30 11.24 11.30 11.14 11.52 1,413,229 11.291 0.00%
2024-11-15 0 11.44 11.44 11.46 11.40 11.74 887,000 10,223,160 11.526 11.30 11.30 11.32 11.26 11.60 897,947 11.385 -0.87%
2024-11-14 0 11.54 11.54 11.56 11.54 12.20 1,556,000 18,309,680 11.767 11.40 11.40 11.42 11.40 12.05 1,575,203 11.624 -4.94%
2024-11-13 0 12.14 12.14 12.16 11.38 12.18 3,303,000 39,123,660 11.845 11.99 11.99 12.01 11.24 12.03 3,343,764 11.700 5.75%
2024-11-12 0 11.48 11.46 11.48 11.40 12.04 2,626,000 30,729,320 11.702 11.34 11.32 11.34 11.26 11.89 2,658,409 11.559 -3.37%
2024-11-11 0 11.88 11.88 11.90 11.70 12.30 4,092,000 48,747,720 11.913 11.74 11.74 11.75 11.56 12.15 4,142,501 11.768 -1.98%
2024-11-08 0 12.12 12.12 12.14 12.06 12.52 3,694,000 45,198,760 12.236 11.97 11.97 11.99 11.91 12.37 3,739,589 12.087 -2.10%
2024-11-07 0 12.38 12.34 12.38 12.10 12.46 3,080,000 37,885,880 12.301 12.23 12.19 12.23 11.95 12.31 3,118,012 12.151 1.14%
2024-11-06 0 12.24 12.22 12.26 12.18 12.68 3,531,200 43,677,000 12.369 12.09 12.07 12.11 12.03 12.53 3,574,780 12.218 -1.92%
2024-11-05 0 12.48 12.46 12.50 11.78 12.58 4,944,000 60,602,720 12.258 12.33 12.31 12.35 11.64 12.43 5,005,016 12.108 6.30%
2024-11-04 0 11.74 11.74 11.76 11.68 11.82 1,402,000 16,478,800 11.754 11.60 11.60 11.62 11.54 11.68 1,419,303 11.610 0.51%
2024-11-01 0 11.68 11.62 11.68 11.58 11.98 1,818,000 21,376,880 11.758 11.54 11.48 11.54 11.44 11.83 1,840,437 11.615 -0.51%
2024-10-31 0 11.74 11.74 11.78 11.72 12.02 1,856,000 21,959,520 11.832 11.60 11.60 11.64 11.58 11.87 1,878,906 11.687 -2.00%
2024-10-30 0 11.98 11.98 12.00 11.96 12.42 2,670,000 32,306,000 12.100 11.83 11.83 11.85 11.81 12.27 2,702,952 11.952 -3.23%
2024-10-29 0 12.38 12.38 12.40 12.34 12.78 2,527,600 31,593,552 12.499 12.23 12.23 12.25 12.19 12.62 2,558,794 12.347 0.32%
2024-10-28 0 12.34 12.34 12.38 12.34 12.98 6,210,000 78,776,080 12.685 12.19 12.19 12.23 12.19 12.82 6,286,640 12.531 -2.06%
2024-10-25 0 12.60 12.60 12.62 12.20 12.60 2,099,000 25,949,560 12.363 12.45 12.45 12.47 12.05 12.45 2,124,905 12.212 1.94%
2024-10-24 0 12.36 12.30 12.32 12.28 12.80 1,156,000 14,320,160 12.388 12.21 12.15 12.17 12.13 12.64 1,170,267 12.237 -1.44%
2024-10-23 0 12.54 12.48 12.54 12.24 12.82 3,694,000 46,630,280 12.623 12.39 12.33 12.39 12.09 12.66 3,739,589 12.469 1.29%
2024-10-22 0 12.38 12.38 12.40 11.74 12.46 3,058,000 37,519,120 12.269 12.23 12.23 12.25 11.60 12.31 3,095,740 12.120 3.34%
2024-10-21 0 11.98 11.96 11.98 11.80 12.28 3,976,000 47,782,640 12.018 11.83 11.81 11.83 11.66 12.13 4,025,069 11.871 -0.83%
2024-10-18 0 12.08 12.06 12.08 11.66 12.32 4,349,260 51,946,414 11.944 11.93 11.91 11.93 11.52 12.17 4,402,936 11.798 2.20%
2024-10-17 0 11.82 11.76 11.84 11.58 12.42 3,212,000 38,512,120 11.990 11.68 11.62 11.70 11.44 12.27 3,251,641 11.844 -3.11%
2024-10-16 0 12.20 12.18 12.20 12.18 12.60 2,430,000 30,033,960 12.360 12.05 12.03 12.05 12.03 12.45 2,459,990 12.209 -3.17%
2024-10-15 0 12.60 12.58 12.60 12.40 13.00 3,504,000 44,687,680 12.753 12.45 12.43 12.45 12.25 12.84 3,547,244 12.598 -3.37%
2024-10-14 0 13.04 13.02 13.04 12.76 13.34 6,627,000 86,358,980 13.031 12.88 12.86 12.88 12.60 13.18 6,708,787 12.873 1.72%
2024-10-10 0 12.82 12.82 12.88 12.58 13.48 11,919,800 155,216,776 13.022 12.66 12.66 12.72 12.43 13.32 12,066,907 12.863 -0.72%
2024-10-09 0 12.94 12.88 12.94 12.70 14.14 7,125,000 94,002,127 13.193 12.76 12.70 12.76 12.52 13.94 7,227,724 13.006 -6.50%
2024-10-08 0 13.84 13.82 13.84 13.80 15.74 18,420,400 265,729,196 14.426 13.64 13.62 13.64 13.60 15.52 18,685,973 14.221 -8.47%
2024-10-07 0 15.12 15.08 15.12 14.14 15.22 10,474,800 156,048,180 14.897 14.91 14.87 14.91 13.94 15.00 10,625,819 14.686 8.00%
2024-10-04 0 14.00 14.00 14.02 12.86 14.00 7,766,200 105,588,356 13.596 13.80 13.80 13.82 12.68 13.80 7,878,168 13.403 8.19%
2024-10-03 0 12.94 12.94 12.98 12.60 13.26 2,250,000 28,957,676 12.870 12.76 12.76 12.80 12.42 13.07 2,282,439 12.687 -1.22%
2024-10-02 0 13.10 13.08 13.10 12.96 13.56 4,489,614 58,850,981 13.108 12.91 12.89 12.91 12.78 13.37 4,554,342 12.922 -0.76%
2024-09-30 0 13.20 13.18 13.20 12.82 13.54 16,543,600 217,544,888 13.150 13.01 12.99 13.01 12.64 13.35 16,782,115 12.963 3.12%
2024-09-27 0 12.80 12.80 12.82 11.92 13.14 13,434,908 168,409,025 12.535 12.62 12.62 12.64 11.75 12.95 13,628,604 12.357 3.90%
2024-09-26 0 12.32 12.22 12.32 11.90 12.36 6,406,000 77,657,320 12.123 12.14 12.05 12.14 11.73 12.18 6,498,358 11.950 1.99%
2024-09-25 0 12.08 12.06 12.10 12.02 12.56 4,984,000 61,269,200 12.293 11.91 11.89 11.93 11.85 12.38 5,055,856 12.118 0.17%
2024-09-24 0 12.06 12.06 12.08 11.72 12.36 7,751,346 92,609,803 11.948 11.89 11.89 11.91 11.55 12.18 7,863,100 11.778 -1.63%
2024-09-23 0 12.26 12.16 12.26 12.10 12.40 1,278,000 15,668,840 12.260 12.09 11.99 12.09 11.93 12.22 1,296,425 12.086 0.49%
2024-09-20 0 12.20 12.16 12.20 12.00 12.98 6,350,000 78,329,140 12.335 12.03 11.99 12.03 11.83 12.80 6,441,550 12.160 -5.13%
2024-09-19 0 12.86 12.86 12.90 12.64 13.68 5,298,000 67,841,800 12.805 12.68 12.68 12.72 12.46 13.49 5,374,383 12.623 -6.13%
2024-09-17 0 13.70 13.54 13.70 13.36 13.78 44,000 599,400 13.623 13.51 13.35 13.51 13.17 13.58 44,634 13.429 -0.72%
2024-09-16 0 13.80 13.76 13.78 13.66 13.82 46,000 631,000 13.717 13.60 13.56 13.58 13.47 13.62 46,663 13.522 1.47%
2024-09-13 0 13.60 13.60 13.62 13.30 13.64 422,000 5,699,360 13.506 13.41 13.41 13.43 13.11 13.45 428,084 13.314 2.26%
2024-09-12 0 13.30 13.30 13.34 13.18 13.40 330,000 4,399,040 13.330 13.11 13.11 13.15 12.99 13.21 334,758 13.141 0.91%
2024-09-11 0 13.18 13.10 13.18 13.10 13.36 223,200 2,937,920 13.163 12.99 12.91 12.99 12.91 13.17 226,418 12.976 -1.20%
2024-09-10 0 13.34 13.20 13.34 13.06 13.58 938,000 12,457,720 13.281 13.15 13.01 13.15 12.87 13.39 951,523 13.092 -0.30%
2024-09-09 0 13.38 13.34 13.38 12.88 13.54 1,020,500 13,378,710 13.110 13.19 13.15 13.19 12.70 13.35 1,035,213 12.924 1.36%
2024-09-05 0 13.20 13.18 13.20 13.18 13.36 510,000 6,769,120 13.273 13.01 12.99 13.01 12.99 13.17 517,353 13.084 -0.75%
2024-09-04 0 13.30 13.28 13.36 12.76 13.62 2,038,000 26,983,160 13.240 13.11 13.09 13.17 12.58 13.43 2,067,383 13.052 0.00%
2024-09-03 0 13.30 13.28 13.32 13.28 14.50 8,508,000 117,945,200 13.863 13.11 13.09 13.13 13.09 14.29 8,630,663 13.666 -0.60%
2024-09-02 0 13.38 13.32 13.38 12.60 13.78 5,729,000 73,907,740 12.901 13.19 13.13 13.19 12.42 13.58 5,811,597 12.717 -3.46%
2024-08-30 0 13.86 13.86 13.92 13.84 14.52 1,686,000 23,896,800 14.174 13.66 13.66 13.72 13.64 14.31 1,710,308 13.972 -2.81%
2024-08-29 0 14.26 14.20 14.26 14.10 14.36 795,000 11,291,580 14.203 14.06 14.00 14.06 13.90 14.16 806,462 14.001 0.14%
2024-08-28 0 14.24 14.20 14.26 14.06 14.52 1,092,000 15,546,560 14.237 14.04 14.00 14.06 13.86 14.31 1,107,744 14.034 -1.11%
2024-08-27 0 14.40 14.34 14.40 14.20 14.50 955,000 13,679,200 14.324 14.20 14.14 14.20 14.00 14.29 968,769 14.120 0.14%
2024-08-26 0 14.38 14.32 14.38 14.00 14.38 779,000 11,030,160 14.159 14.18 14.12 14.18 13.80 14.18 790,231 13.958 2.28%
2024-08-23 0 14.06 13.96 14.08 13.80 14.44 1,200,600 16,850,032 14.035 13.86 13.76 13.88 13.60 14.23 1,217,909 13.835 -2.23%
2024-08-22 0 14.38 14.30 14.38 14.26 14.80 1,120,000 16,154,520 14.424 14.18 14.10 14.18 14.06 14.59 1,136,147 14.219 -3.10%
2024-08-21 0 14.84 14.76 14.84 14.28 14.90 702,000 10,264,960 14.622 14.63 14.55 14.63 14.08 14.69 712,121 14.415 0.41%
2024-08-20 0 14.78 14.74 14.78 14.58 15.46 1,204,000 17,797,920 14.782 14.57 14.53 14.57 14.37 15.24 1,221,358 14.572 -3.78%
2024-08-19 0 15.36 15.34 15.36 14.74 15.54 1,138,000 17,301,960 15.204 15.14 15.12 15.14 14.53 15.32 1,154,407 14.988 0.13%
2024-08-16 0 15.34 15.28 15.32 15.12 15.38 356,000 5,438,320 15.276 15.12 15.06 15.10 14.91 15.16 361,133 15.059 0.92%
2024-08-15 0 15.20 15.20 15.26 14.64 15.26 829,000 12,563,580 15.155 14.98 14.98 15.04 14.43 15.04 840,952 14.940 1.47%
2024-08-14 0 14.98 14.94 15.00 14.80 15.20 442,000 6,611,680 14.959 14.77 14.73 14.79 14.59 14.98 448,372 14.746 -0.27%
2024-08-13 0 15.02 15.00 15.02 14.80 15.42 647,000 9,769,520 15.100 14.81 14.79 14.81 14.59 15.20 656,328 14.885 1.21%
2024-08-12 0 14.84 14.80 14.84 14.52 14.90 544,000 8,030,760 14.762 14.63 14.59 14.63 14.31 14.69 551,843 14.553 1.37%
2024-08-09 0 14.64 14.64 14.66 14.60 14.76 1,070,000 15,672,640 14.647 14.43 14.43 14.45 14.39 14.55 1,085,427 14.439 1.10%
2024-08-08 0 14.48 14.46 14.48 14.24 14.68 1,230,000 17,839,000 14.503 14.27 14.25 14.27 14.04 14.47 1,247,733 14.297 -1.76%
2024-08-07 0 14.74 14.70 14.74 14.12 14.80 1,089,200 15,918,240 14.615 14.53 14.49 14.53 13.92 14.59 1,104,903 14.407 0.68%
2024-08-06 0 14.64 14.48 14.64 14.12 15.00 2,332,000 33,794,080 14.491 14.43 14.27 14.43 13.92 14.79 2,365,621 14.285 -0.14%
2024-08-05 0 14.66 14.66 14.78 14.52 16.38 4,286,000 64,366,800 15.018 14.45 14.45 14.57 14.31 16.15 4,347,793 14.804 -10.50%
2024-08-02 0 16.38 16.26 16.38 16.20 16.68 522,000 8,583,480 16.443 16.15 16.03 16.15 15.97 16.44 529,526 16.210 -1.33%
2024-08-01 0 16.60 16.60 16.62 15.90 16.68 1,914,960 31,355,044 16.374 16.36 16.36 16.38 15.67 16.44 1,942,569 16.141 4.93%
2024-07-31 0 15.82 15.82 15.84 15.40 16.12 1,178,000 18,667,760 15.847 15.60 15.60 15.61 15.18 15.89 1,194,984 15.622 1.41%
2024-07-30 0 15.60 15.60 15.66 15.20 15.84 2,070,000 32,214,600 15.563 15.38 15.38 15.44 14.98 15.61 2,099,844 15.341 -2.99%
2024-07-29 0 16.08 16.06 16.08 15.64 16.36 2,758,900 44,555,348 16.150 15.85 15.83 15.85 15.42 16.13 2,798,676 15.920 2.94%
2024-07-26 0 15.62 15.62 15.68 15.50 15.94 1,352,000 21,147,880 15.642 15.40 15.40 15.46 15.28 15.71 1,371,492 15.420 -0.51%
2024-07-25 0 15.70 15.70 15.72 15.54 16.30 1,802,000 28,655,760 15.902 15.48 15.48 15.50 15.32 16.07 1,827,980 15.676 -4.27%
2024-07-24 0 16.40 16.38 16.40 16.12 16.86 1,094,000 18,133,560 16.575 16.17 16.15 16.17 15.89 16.62 1,109,773 16.340 0.12%
2024-07-23 0 16.38 16.30 16.38 16.08 16.56 670,000 10,953,280 16.348 16.15 16.07 16.15 15.85 16.32 679,660 16.116 0.49%
2024-07-22 0 16.30 16.26 16.30 15.56 16.78 2,066,800 33,658,560 16.285 16.07 16.03 16.07 15.34 16.54 2,096,598 16.054 2.90%
2024-07-19 0 15.84 15.82 15.88 15.20 15.98 3,937,600 61,644,568 15.655 15.61 15.60 15.65 14.98 15.75 3,994,370 15.433 -1.00%
2024-07-18 0 16.00 16.00 16.16 15.88 16.50 2,982,000 48,185,120 16.159 15.77 15.77 15.93 15.65 16.27 3,024,993 15.929 -2.91%
2024-07-17 0 16.48 16.48 16.54 16.46 17.74 2,637,000 44,569,600 16.902 16.25 16.25 16.30 16.23 17.49 2,675,019 16.661 -6.36%
2024-07-16 0 17.60 17.60 17.62 17.46 18.04 1,245,280 21,964,716 17.638 17.35 17.35 17.37 17.21 17.78 1,263,234 17.388 -2.00%
2024-07-15 0 17.96 17.86 17.98 17.78 18.14 740,000 13,277,840 17.943 17.70 17.61 17.72 17.53 17.88 750,669 17.688 1.01%
2024-07-12 0 17.78 17.78 17.88 17.20 18.02 2,364,000 41,497,640 17.554 17.53 17.53 17.63 16.96 17.76 2,398,083 17.305 -0.67%
2024-07-11 0 17.90 17.90 18.20 17.70 18.30 1,887,200 34,024,712 18.029 17.65 17.65 17.94 17.45 18.04 1,914,408 17.773 1.13%
2024-07-10 0 17.70 17.68 17.70 17.22 18.52 3,655,200 65,332,208 17.874 17.45 17.43 17.45 16.98 18.26 3,707,898 17.620 -4.01%
2024-07-09 0 18.44 18.44 18.46 17.50 18.44 3,464,500 62,747,930 18.112 18.18 18.18 18.20 17.25 18.18 3,514,449 17.854 5.37%
2024-07-08 0 17.50 17.46 17.50 16.88 17.68 1,184,000 20,479,720 17.297 17.25 17.21 17.25 16.64 17.43 1,201,070 17.051 0.23%
2024-07-05 0 17.46 17.28 17.46 16.64 17.46 2,336,600 39,987,036 17.113 17.21 17.03 17.21 16.40 17.21 2,370,288 16.870 0.69%
2024-07-04 0 17.34 17.34 17.42 17.10 17.78 1,640,000 28,534,040 17.399 17.09 17.09 17.17 16.86 17.53 1,663,644 17.152 0.35%
2024-07-03 0 17.28 17.18 17.28 17.00 18.02 2,527,000 44,296,330 17.529 17.03 16.94 17.03 16.76 17.76 2,563,433 17.280 2.25%
2024-07-02 0 16.90 16.90 16.98 16.90 17.70 2,072,200 35,796,032 17.274 16.66 16.66 16.74 16.66 17.45 2,102,076 17.029 -3.98%
2024-06-28 0 17.60 17.58 17.66 16.20 18.68 7,586,914 133,620,732 17.612 17.35 17.33 17.41 15.97 18.41 7,696,297 17.362 8.64%
2024-06-27 0 16.20 16.16 16.20 15.34 16.34 2,135,200 34,195,232 16.015 15.97 15.93 15.97 15.12 16.11 2,165,984 15.787 3.05%
2024-06-26 0 15.72 15.64 15.72 15.22 16.00 1,795,200 27,818,784 15.496 15.50 15.42 15.50 15.00 15.77 1,821,082 15.276 -1.01%
2024-06-25 0 15.88 15.82 15.88 15.34 16.22 3,524,400 55,386,700 15.715 15.65 15.60 15.65 15.12 15.99 3,575,213 15.492 -4.34%
2024-06-24 0 16.60 16.36 16.60 14.16 17.40 6,176,078 100,792,055 16.320 16.36 16.13 16.36 13.96 17.15 6,265,121 16.088 -3.60%
2024-06-21 0 17.22 17.12 17.24 16.36 17.36 3,699,000 63,081,458 17.054 16.98 16.88 16.99 16.13 17.11 3,752,330 16.811 5.00%
2024-06-20 0 16.40 16.40 16.48 15.50 16.66 4,251,600 68,825,444 16.188 16.17 16.17 16.25 15.28 16.42 4,312,897 15.958 5.53%
2024-06-19 0 15.54 15.46 15.54 14.98 15.58 1,118,200 17,136,396 15.325 15.32 15.24 15.32 14.77 15.36 1,134,321 15.107 2.10%
2024-06-18 0 15.22 15.10 15.22 14.90 15.40 761,000 11,556,948 15.187 15.00 14.89 15.00 14.69 15.18 771,972 14.971 1.20%
2024-06-17 0 15.04 14.96 15.08 14.64 15.70 3,116,400 46,991,560 15.079 14.83 14.75 14.87 14.43 15.48 3,161,330 14.864 -2.59%
2024-06-14 0 15.44 15.42 15.48 14.98 15.72 2,356,000 36,077,220 15.313 15.22 15.20 15.26 14.77 15.50 2,389,967 15.095 1.85%
2024-06-13 0 15.16 15.14 15.20 14.66 15.36 2,116,000 32,011,320 15.128 14.94 14.92 14.98 14.45 15.14 2,146,507 14.913 2.57%
2024-06-12 0 14.78 14.78 14.86 14.72 15.28 2,594,800 38,667,360 14.902 14.57 14.57 14.65 14.51 15.06 2,632,210 14.690 -3.15%
2024-06-11 0 15.26 14.92 15.26 14.52 15.58 2,098,000 31,399,440 14.966 15.04 14.71 15.04 14.31 15.36 2,128,248 14.754 -1.29%
2024-06-07 0 15.46 15.40 15.48 15.06 15.78 1,684,920 26,059,959 15.467 15.24 15.18 15.26 14.85 15.56 1,709,212 15.247 0.52%
2024-06-06 0 15.38 15.36 15.38 14.72 15.44 1,998,257 30,176,959 15.102 15.16 15.14 15.16 14.51 15.22 2,027,067 14.887 1.99%
2024-06-05 0 15.08 15.06 15.18 14.84 15.50 1,598,600 24,321,332 15.214 14.87 14.85 14.96 14.63 15.28 1,621,648 14.998 -0.79%
2024-06-04 0 15.20 15.18 15.20 14.64 15.44 2,683,000 40,690,660 15.166 14.98 14.96 14.98 14.43 15.22 2,721,682 14.951 3.12%
2024-06-03 0 14.74 14.70 14.74 14.36 15.26 3,069,400 46,126,788 15.028 14.53 14.49 14.53 14.16 15.04 3,113,653 14.814 1.88%
2024-05-31 0 14.48 14.32 14.48 14.00 14.68 1,815,200 26,252,048 14.462 14.26 14.10 14.26 13.79 14.46 1,842,908 14.245 3.28%
2024-05-30 0 14.02 14.02 14.12 13.64 14.70 2,744,000 39,230,240 14.297 13.81 13.81 13.91 13.43 14.48 2,785,886 14.082 -0.28%
2024-05-29 0 14.06 14.04 14.10 14.04 14.90 2,969,800 42,874,744 14.437 13.85 13.83 13.89 13.83 14.68 3,015,132 14.220 -3.03%
2024-05-28 0 14.50 14.50 14.56 14.46 15.06 1,631,000 23,926,160 14.670 14.28 14.28 14.34 14.24 14.83 1,655,896 14.449 -2.16%
2024-05-27 0 14.82 14.82 14.84 14.10 15.08 1,408,000 20,714,760 14.712 14.60 14.60 14.62 13.89 14.85 1,429,492 14.491 2.63%
2024-05-24 0 14.44 14.44 14.56 14.20 14.96 2,355,200 34,173,920 14.510 14.22 14.22 14.34 13.99 14.74 2,391,151 14.292 -2.43%
2024-05-23 0 14.80 14.74 14.80 14.52 15.28 3,634,331 54,432,362 14.977 14.58 14.52 14.58 14.30 15.05 3,689,807 14.752 0.00%
2024-05-22 0 14.80 14.80 14.96 14.60 15.10 3,712,000 55,453,800 14.939 14.58 14.58 14.74 14.38 14.87 3,768,662 14.714 1.37%
2024-05-21 0 14.60 14.56 14.60 14.50 15.14 4,759,200 70,414,682 14.795 14.38 14.34 14.38 14.28 14.91 4,831,847 14.573 -1.22%
2024-05-20 0 14.78 14.78 14.80 14.28 14.84 3,361,200 49,365,340 14.687 14.56 14.56 14.58 14.07 14.62 3,412,507 14.466 5.27%
2024-05-17 0 14.04 13.92 14.04 13.54 14.38 1,958,900 27,446,554 14.011 13.83 13.71 13.83 13.34 14.16 1,988,802 13.801 1.45%
2024-05-16 0 13.84 13.82 13.84 13.30 14.82 6,172,200 86,302,064 13.982 13.63 13.61 13.63 13.10 14.60 6,266,415 13.772 -4.55%
2024-05-14 0 14.50 14.42 14.50 14.18 15.00 7,716,600 113,045,204 14.650 14.28 14.20 14.28 13.97 14.77 7,834,390 14.429 2.11%
2024-05-13 0 14.20 14.18 14.20 12.32 14.20 12,362,590 168,174,180 13.603 13.99 13.97 13.99 12.13 13.99 12,551,298 13.399 15.26%
2024-05-10 0 12.32 12.26 12.32 11.86 12.48 4,495,800 54,898,464 12.211 12.13 12.08 12.13 11.68 12.29 4,564,426 12.027 3.70%
2024-05-09 0 11.88 11.84 11.88 11.44 12.02 3,462,640 40,826,312 11.791 11.70 11.66 11.70 11.27 11.84 3,515,495 11.613 3.85%
2024-05-08 0 11.44 11.44 11.46 11.14 11.44 1,446,445 16,412,824 11.347 11.27 11.27 11.29 10.97 11.27 1,468,524 11.176 1.78%
2024-05-07 0 11.24 11.18 11.24 11.10 11.44 732,600 8,286,004 11.310 11.07 11.01 11.07 10.93 11.27 743,783 11.140 0.54%
2024-05-06 0 11.18 11.16 11.18 11.04 11.40 1,126,000 12,640,160 11.226 11.01 10.99 11.01 10.87 11.23 1,143,188 11.057 0.54%
2024-05-03 0 11.12 11.00 11.06 10.88 11.20 236,000 2,597,840 11.008 10.95 10.83 10.89 10.72 11.03 239,602 10.842 1.09%
2024-05-02 0 11.00 10.96 11.00 10.90 11.20 450,000 4,950,520 11.001 10.83 10.80 10.83 10.74 11.03 456,869 10.836 -2.14%
2024-04-30 0 11.24 11.18 11.32 11.02 11.60 942,000 10,528,640 11.177 11.07 11.01 11.15 10.85 11.43 956,379 11.009 -1.40%
2024-04-29 0 11.40 11.38 11.48 10.74 12.00 5,110,000 58,629,920 11.474 11.23 11.21 11.31 10.58 11.82 5,188,001 11.301 4.78%
2024-04-26 0 10.88 10.86 10.88 10.64 11.00 2,254,600 24,619,072 10.919 10.72 10.70 10.72 10.48 10.83 2,289,015 10.755 2.45%
2024-04-25 0 10.62 10.50 10.62 10.22 10.68 658,600 6,942,332 10.541 10.46 10.34 10.46 10.07 10.52 668,653 10.383 1.53%
2024-04-24 0 10.46 10.42 10.46 10.08 10.76 2,252,000 23,333,400 10.361 10.30 10.26 10.30 9.928 10.60 2,286,376 10.205 -0.19%
2024-04-23 0 10.48 10.46 10.48 10.38 11.26 2,851,000 30,558,200 10.718 10.32 10.30 10.32 10.22 11.09 2,894,519 10.557 -6.93%
2024-04-22 0 11.26 11.18 11.26 11.18 11.62 534,400 6,064,648 11.349 11.09 11.01 11.09 11.01 11.45 542,557 11.178 -0.35%
2024-04-19 0 11.30 11.26 11.30 11.20 11.58 1,338,600 15,272,448 11.409 11.13 11.09 11.13 11.03 11.41 1,359,033 11.238 -0.53%
2024-04-18 0 11.36 11.22 11.36 11.20 11.42 572,000 6,468,840 11.309 11.19 11.05 11.19 11.03 11.25 580,731 11.139 0.18%
2024-04-17 0 11.34 11.22 11.34 11.20 11.46 460,000 5,211,880 11.330 11.17 11.05 11.17 11.03 11.29 467,022 11.160 2.16%
2024-04-16 0 11.10 11.10 11.20 11.08 11.58 433,800 4,847,564 11.175 10.93 10.93 11.03 10.91 11.41 440,422 11.007 -2.97%
2024-04-15 0 11.44 11.40 11.44 10.78 11.46 1,607,000 18,043,500 11.228 11.27 11.23 11.27 10.62 11.29 1,631,530 11.059 5.73%
2024-04-12 0 10.82 10.78 10.84 10.52 11.26 1,332,000 14,374,280 10.792 10.66 10.62 10.68 10.36 11.09 1,352,332 10.629 -2.87%
2024-04-11 0 11.14 11.14 11.22 11.12 11.38 620,000 6,983,680 11.264 10.97 10.97 11.05 10.95 11.21 629,464 11.095 -1.42%
2024-04-10 0 11.30 11.30 11.38 11.24 11.52 536,000 6,077,880 11.339 11.13 11.13 11.21 11.07 11.35 544,182 11.169 -0.18%
2024-04-09 0 11.32 11.30 11.32 11.28 11.66 542,171 6,200,023 11.436 11.15 11.13 11.15 11.11 11.48 550,447 11.264 -2.75%
2024-04-08 0 11.64 11.62 11.64 11.12 11.78 885,200 10,199,224 11.522 11.46 11.45 11.46 10.95 11.60 898,712 11.349 3.93%
2024-04-05 0 11.20 11.16 11.22 11.02 11.42 150,000 1,671,800 11.145 11.03 10.99 11.05 10.85 11.25 152,290 10.978 -1.93%
2024-04-03 0 11.42 11.40 11.42 11.10 11.42 970,400 11,000,096 11.336 11.25 11.23 11.25 10.93 11.25 985,213 11.165 1.96%
2024-04-02 0 11.20 11.18 11.20 11.00 11.24 1,521,000 16,968,200 11.156 11.03 11.01 11.03 10.83 11.07 1,544,217 10.988 3.70%
2024-03-28 0 10.80 10.74 10.80 10.70 10.96 506,000 5,472,360 10.815 10.64 10.58 10.64 10.54 10.80 513,724 10.652 0.93%
2024-03-27 0 10.70 10.70 10.72 10.68 10.86 459,800 4,947,072 10.759 10.54 10.54 10.56 10.52 10.70 466,819 10.597 -0.74%
2024-03-26 0 10.78 10.78 10.88 10.76 11.08 572,000 6,223,320 10.880 10.62 10.62 10.72 10.60 10.91 580,731 10.716 -1.46%
2024-03-25 0 10.94 10.90 10.96 10.88 11.20 793,800 8,721,056 10.986 10.78 10.74 10.80 10.72 11.03 805,917 10.821 -2.15%
2024-03-22 0 11.18 11.04 11.18 11.02 11.36 471,400 5,263,036 11.165 11.01 10.87 11.01 10.85 11.19 478,596 10.997 -1.41%
2024-03-21 0 11.34 11.32 11.34 11.26 11.44 278,687 3,168,139 11.368 11.17 11.15 11.17 11.09 11.27 282,941 11.197 0.89%
2024-03-20 0 11.24 11.24 11.34 11.24 11.44 226,000 2,564,600 11.348 11.07 11.07 11.17 11.07 11.27 229,450 11.177 -1.75%
2024-03-19 0 11.44 11.40 11.46 11.10 11.52 1,711,200 19,417,672 11.347 11.27 11.23 11.29 10.93 11.35 1,737,321 11.177 2.14%
2024-03-18 0 11.20 11.16 11.20 11.08 11.38 1,092,000 12,288,360 11.253 11.03 10.99 11.03 10.91 11.21 1,108,669 11.084 1.63%
2024-03-15 0 11.02 11.00 11.04 10.88 11.18 795,000 8,739,380 10.993 10.85 10.83 10.87 10.72 11.01 807,135 10.828 -1.61%
2024-03-14 0 11.20 11.18 11.20 10.96 11.32 1,278,000 14,290,760 11.182 11.03 11.01 11.03 10.80 11.15 1,297,508 11.014 2.19%
2024-03-13 0 10.96 10.94 10.98 10.84 11.32 2,238,600 24,840,272 11.096 10.80 10.78 10.81 10.68 11.15 2,272,771 10.930 -1.62%
2024-03-12 0 11.14 11.16 11.18 11.14 11.80 2,421,000 27,365,860 11.304 10.97 10.99 11.01 10.97 11.62 2,457,955 11.134 -5.91%
2024-03-11 0 11.84 11.80 11.84 11.50 11.88 1,488,600 17,343,096 11.651 11.66 11.62 11.66 11.33 11.70 1,511,323 11.475 -0.17%
2024-03-08 0 11.86 11.84 11.86 11.50 11.88 844,400 9,909,824 11.736 11.68 11.66 11.68 11.33 11.70 857,289 11.559 3.31%
2024-03-07 0 11.48 11.48 11.52 11.46 12.00 1,282,884 15,012,283 11.702 11.31 11.31 11.35 11.29 11.82 1,302,467 11.526 -3.04%
2024-03-06 0 11.84 11.80 11.84 11.68 11.88 723,000 8,529,700 11.798 11.66 11.62 11.66 11.50 11.70 734,036 11.620 0.17%
2024-03-05 0 11.82 11.82 11.86 11.50 11.96 1,288,000 15,156,560 11.768 11.64 11.64 11.68 11.33 11.78 1,307,661 11.591 -0.51%
2024-03-04 0 11.88 11.80 11.88 11.28 12.00 4,504,000 53,333,336 11.841 11.70 11.62 11.70 11.11 11.82 4,572,751 11.663 3.48%
2024-03-01 0 11.48 11.48 11.50 11.20 11.54 1,757,534 20,013,626 11.387 11.31 11.31 11.33 11.03 11.37 1,784,362 11.216 1.41%
2024-02-29 0 11.32 11.32 11.36 10.32 11.64 3,376,200 37,747,512 11.180 11.15 11.15 11.19 10.16 11.46 3,427,736 11.012 5.60%
2024-02-28 0 10.72 10.62 10.72 10.58 11.26 2,197,500 24,217,238 11.020 10.56 10.46 10.56 10.42 11.09 2,231,044 10.855 -1.65%
2024-02-27 0 10.90 10.80 10.90 10.46 10.90 1,464,600 15,647,580 10.684 10.74 10.64 10.74 10.30 10.74 1,486,956 10.523 2.64%
2024-02-26 0 10.62 10.54 10.62 10.50 10.84 1,086,600 11,603,996 10.679 10.46 10.38 10.46 10.34 10.68 1,103,186 10.519 -0.93%
2024-02-23 0 10.72 10.72 10.74 10.58 10.88 1,041,066 11,156,264 10.716 10.56 10.56 10.58 10.42 10.72 1,056,957 10.555 1.13%
2024-02-22 0 10.60 10.60 10.66 10.36 10.76 856,850 9,091,110 10.610 10.44 10.44 10.50 10.20 10.60 869,929 10.450 -0.38%
2024-02-21 0 10.64 10.56 10.64 10.52 10.90 1,500,600 16,103,852 10.732 10.48 10.40 10.48 10.36 10.74 1,523,506 10.570 0.76%
2024-02-20 0 10.56 10.52 10.56 10.32 10.64 1,094,800 11,520,356 10.523 10.40 10.36 10.40 10.16 10.48 1,111,512 10.365 1.15%
2024-02-19 0 10.44 10.42 10.44 10.22 10.50 602,000 6,264,080 10.405 10.28 10.26 10.28 10.07 10.34 611,189 10.249 -1.14%
2024-02-16 0 10.56 10.52 10.58 10.20 10.56 142,000 1,480,400 10.425 10.40 10.36 10.42 10.05 10.40 144,168 10.269 2.92%
2024-02-15 0 10.26 10.10 10.26 10.00 10.26 46,000 468,240 10.179 10.11 9.948 10.11 9.850 10.11 46,702 10.026 0.20%
2024-02-14 0 10.24 10.00 10.26 9.910 10.30 45,000 455,820 10.129 10.09 9.850 10.11 9.761 10.15 45,687 9.9770 -0.58%
2024-02-09 0 10.30 10.20 10.30 10.20 10.30 4,000 41,000 10.250 10.15 10.05 10.15 10.05 10.15 4,061 10.096 -0.58%
2024-02-08 0 10.36 10.34 10.36 10.26 10.48 550,000 5,694,800 10.354 10.20 10.18 10.20 10.11 10.32 558,395 10.199 0.78%
2024-02-07 0 10.28 10.16 10.28 10.14 10.40 943,000 9,695,060 10.281 10.13 10.01 10.13 9.988 10.24 957,394 10.127 1.58%
2024-02-06 0 10.12 10.04 10.12 9.610 10.18 673,800 6,758,662 10.031 9.968 9.889 9.968 9.466 10.03 684,085 9.8799 3.58%
2024-02-05 0 9.770 9.770 9.820 9.420 10.14 1,658,600 16,247,072 9.7957 9.623 9.623 9.672 9.278 9.988 1,683,918 9.6484 -4.78%
2024-02-02 0 10.26 10.20 10.26 10.00 10.50 770,600 7,833,640 10.166 10.11 10.05 10.11 9.850 10.34 782,363 10.013 0.00%
2024-02-01 0 10.26 10.14 10.26 9.910 10.54 444,000 4,595,960 10.351 10.11 9.988 10.11 9.761 10.38 450,777 10.196 1.38%
2024-01-31 0 10.12 9.980 10.10 9.990 10.48 658,000 6,735,440 10.236 9.968 9.830 9.948 9.840 10.32 668,044 10.082 -1.94%
2024-01-30 0 10.32 10.28 10.34 10.22 10.52 1,254,000 12,995,040 10.363 10.16 10.13 10.18 10.07 10.36 1,273,142 10.207 -1.53%
2024-01-29 0 10.48 10.46 10.48 10.18 10.80 1,656,400 17,528,040 10.582 10.32 10.30 10.32 10.03 10.64 1,681,684 10.423 0.00%
2024-01-26 0 10.48 10.34 10.48 10.08 10.68 1,196,000 12,361,760 10.336 10.32 10.18 10.32 9.928 10.52 1,214,256 10.181 -0.95%
2024-01-25 0 10.58 10.50 10.54 9.930 10.78 2,726,000 28,583,200 10.485 10.42 10.34 10.38 9.781 10.62 2,767,611 10.328 6.55%
2024-01-24 0 9.930 9.920 9.930 9.640 10.00 1,640,800 16,211,196 9.8801 9.781 9.771 9.781 9.495 9.850 1,665,846 9.7315 3.01%
2024-01-23 0 9.640 9.400 9.650 9.300 9.680 777,600 7,372,380 9.4809 9.495 9.259 9.505 9.160 9.534 789,470 9.3384 3.21%
2024-01-22 0 9.340 9.300 9.340 9.290 10.18 1,699,400 16,251,892 9.5633 9.200 9.160 9.200 9.150 10.03 1,725,340 9.4195 -5.47%
2024-01-19 0 9.880 9.880 9.890 9.620 9.960 520,260 5,127,400 9.8555 9.731 9.731 9.741 9.475 9.810 528,201 9.7073 -0.10%
2024-01-18 0 9.890 9.880 9.890 9.680 10.00 884,000 8,673,660 9.8118 9.741 9.731 9.741 9.534 9.850 897,494 9.6643 -0.90%
2024-01-17 0 9.980 9.980 10.06 9.960 10.26 902,000 9,057,660 10.042 9.830 9.830 9.909 9.810 10.11 915,769 9.8908 -2.92%
2024-01-16 0 10.28 10.12 10.26 9.990 10.60 2,252,600 22,981,624 10.202 10.13 9.968 10.11 9.840 10.44 2,286,985 10.049 -1.91%
2024-01-15 0 10.48 10.48 10.50 10.20 10.90 2,028,000 21,490,600 10.597 10.32 10.32 10.34 10.05 10.74 2,058,956 10.438 -4.38%
2024-01-12 0 10.96 10.92 10.96 10.60 10.96 740,000 7,962,040 10.760 10.80 10.76 10.80 10.44 10.80 751,296 10.598 1.67%
2024-01-11 0 10.78 10.78 10.80 10.66 11.02 992,800 10,730,856 10.809 10.62 10.62 10.64 10.50 10.85 1,007,955 10.646 1.51%
2024-01-10 0 10.62 10.62 10.68 10.40 10.74 1,314,600 13,920,764 10.589 10.46 10.46 10.52 10.24 10.58 1,334,667 10.430 -1.12%
2024-01-09 0 10.74 10.74 10.76 10.58 10.78 588,000 6,275,520 10.673 10.58 10.58 10.60 10.42 10.62 596,976 10.512 0.56%
2024-01-08 0 10.68 10.68 10.70 10.52 10.88 362,000 3,877,040 10.710 10.52 10.52 10.54 10.36 10.72 367,526 10.549 -0.19%
2024-01-05 0 10.70 10.62 10.70 10.60 10.86 924,000 9,896,600 10.711 10.54 10.46 10.54 10.44 10.70 938,104 10.550 -1.29%
2024-01-04 0 10.84 10.80 10.84 10.74 10.98 604,600 6,547,392 10.829 10.68 10.64 10.68 10.58 10.81 613,829 10.666 -0.91%
2024-01-03 0 10.94 10.94 10.96 10.70 11.04 1,832,400 20,001,520 10.915 10.78 10.78 10.80 10.54 10.87 1,860,371 10.751 1.86%
2024-01-02 0 10.74 10.68 10.74 10.50 10.90 1,322,000 14,179,400 10.726 10.58 10.52 10.58 10.34 10.74 1,342,180 10.564 3.07%
2023-12-29 0 10.42 10.36 10.42 10.18 10.62 1,039,000 10,855,980 10.448 10.26 10.20 10.26 10.03 10.46 1,054,860 10.291 1.56%
2023-12-28 0 10.26 10.14 10.26 10.14 10.70 1,986,000 20,556,120 10.351 10.11 9.988 10.11 9.988 10.54 2,016,315 10.195 -2.84%
2023-12-27 0 10.56 10.56 10.58 10.30 10.72 2,790,000 29,319,880 10.509 10.40 10.40 10.42 10.15 10.56 2,832,588 10.351 -1.49%
2023-12-22 0 10.72 10.70 10.72 10.34 10.88 1,776,116 18,896,551 10.639 10.56 10.54 10.56 10.18 10.72 1,803,227 10.479 0.00%
2023-12-21 0 10.72 10.70 10.72 9.960 10.78 4,204,000 44,359,560 10.552 10.56 10.54 10.56 9.810 10.62 4,268,172 10.393 6.14%
2023-12-20 0 10.10 10.08 10.10 9.860 10.12 1,420,600 14,196,116 9.9930 9.948 9.928 9.948 9.712 9.968 1,442,285 9.8428 3.06%
2023-12-19 0 9.800 9.730 9.790 9.600 9.890 1,120,600 10,982,872 9.8009 9.653 9.584 9.643 9.456 9.741 1,137,705 9.6535 1.87%
2023-12-18 0 9.620 9.610 9.650 9.530 9.800 764,000 7,400,000 9.6859 9.475 9.466 9.505 9.387 9.653 775,662 9.5402 0.42%
2023-12-15 0 9.580 9.540 9.580 9.500 9.740 749,000 7,198,610 9.6110 9.436 9.397 9.436 9.357 9.594 760,433 9.4665 0.00%
2023-12-14 0 9.580 9.530 9.620 9.460 9.710 637,000 6,115,180 9.6000 9.436 9.387 9.475 9.318 9.564 646,723 9.4556 -0.73%
2023-12-13 0 9.650 9.630 9.650 9.430 9.750 1,150,000 10,960,240 9.5306 9.505 9.485 9.505 9.288 9.603 1,167,554 9.3874 0.84%
2023-12-12 0 9.570 9.570 9.580 9.210 9.880 3,042,000 29,327,400 9.6408 9.426 9.426 9.436 9.072 9.731 3,088,435 9.4959 3.57%
2023-12-11 0 9.240 9.220 9.240 8.780 9.240 880,000 7,943,420 9.0266 9.101 9.081 9.101 8.648 9.101 893,433 8.8909 0.33%
2023-12-08 0 9.210 9.190 9.210 9.190 9.290 254,000 2,341,680 9.2192 9.072 9.052 9.072 9.052 9.150 257,877 9.0806 0.22%
2023-12-07 0 9.190 9.190 9.240 9.070 9.240 395,000 3,606,896 9.1314 9.052 9.052 9.101 8.934 9.101 401,029 8.9941 -0.11%
2023-12-06 0 9.200 9.200 9.220 9.070 9.400 1,284,000 11,805,080 9.1940 9.062 9.062 9.081 8.934 9.259 1,303,600 9.0558 -1.92%
2023-12-05 0 9.380 9.350 9.380 9.270 9.500 1,296,000 12,187,540 9.4040 9.239 9.209 9.239 9.131 9.357 1,315,783 9.2626 -1.47%
2023-12-04 0 9.520 9.460 9.520 9.100 9.620 1,310,000 12,399,520 9.4653 9.377 9.318 9.377 8.963 9.475 1,329,996 9.3230 3.48%
2023-12-01 0 9.200 9.200 9.250 9.030 9.330 1,162,000 10,699,640 9.2080 9.062 9.062 9.111 8.894 9.190 1,179,737 9.0695 0.00%
2023-11-30 0 9.200 9.150 9.200 8.640 9.290 3,050,339 27,819,756 9.1202 9.062 9.012 9.062 8.510 9.150 3,096,901 8.9831 6.24%
2023-11-29 0 8.660 8.580 8.660 8.530 8.720 680,400 5,859,740 8.6122 8.530 8.451 8.530 8.402 8.589 690,786 8.4827 0.70%
2023-11-28 0 8.600 8.550 8.600 8.540 8.700 1,590,000 13,665,460 8.5946 8.471 8.421 8.471 8.412 8.569 1,614,271 8.4654 0.35%
2023-11-27 0 8.570 8.520 8.570 8.300 8.610 694,000 5,866,340 8.4529 8.441 8.392 8.441 8.175 8.481 704,594 8.3258 2.63%
2023-11-24 0 8.350 8.350 8.380 8.320 8.400 812,000 6,779,960 8.3497 8.224 8.224 8.254 8.195 8.274 824,395 8.2242 -0.71%
2023-11-23 0 8.410 8.410 8.430 8.330 8.430 374,000 3,134,840 8.3819 8.284 8.284 8.303 8.205 8.303 379,709 8.2559 0.48%
2023-11-22 0 8.370 8.360 8.380 8.310 8.490 1,072,000 8,971,500 8.3689 8.244 8.234 8.254 8.185 8.362 1,088,364 8.2431 -1.30%
2023-11-21 0 8.480 8.480 8.520 8.450 8.570 1,017,780 8,635,589 8.4847 8.353 8.353 8.392 8.323 8.441 1,033,316 8.3572 0.12%
2023-11-20 0 8.470 8.470 8.500 8.320 8.540 1,401,800 11,898,016 8.4877 8.343 8.343 8.372 8.195 8.412 1,423,198 8.3601 1.19%
2023-11-17 0 8.370 8.370 8.430 8.300 8.430 698,000 5,845,520 8.3747 8.244 8.244 8.303 8.175 8.303 708,655 8.2488 -0.24%
2023-11-16 0 8.390 8.370 8.390 8.290 8.540 1,340,000 11,285,880 8.4223 8.264 8.244 8.264 8.165 8.412 1,360,454 8.2957 -0.71%
2023-11-15 0 8.450 8.420 8.450 8.380 8.580 1,611,586 13,675,791 8.4859 8.323 8.293 8.323 8.254 8.451 1,636,186 8.3583 0.84%
2023-11-14 0 8.380 8.360 8.380 8.310 8.510 1,390,000 11,710,120 8.4245 8.254 8.234 8.254 8.185 8.382 1,411,218 8.2979 0.60%
2023-11-13 0 8.330 8.320 8.360 8.200 8.370 1,370,000 11,335,580 8.2741 8.205 8.195 8.234 8.077 8.244 1,390,912 8.1497 1.22%
2023-11-10 0 8.230 8.230 8.270 8.190 8.300 1,066,000 8,786,200 8.2422 8.106 8.106 8.146 8.067 8.175 1,082,272 8.1183 -1.32%
2023-11-09 0 8.340 8.340 8.370 8.280 8.400 1,106,000 9,201,720 8.3198 8.215 8.215 8.244 8.156 8.274 1,122,883 8.1947 0.36%
2023-11-08 0 8.310 8.310 8.360 8.300 8.390 1,096,000 9,128,340 8.3288 8.185 8.185 8.234 8.175 8.264 1,112,730 8.2036 -1.07%
2023-11-07 0 8.400 8.360 8.420 8.330 8.600 862,000 7,232,680 8.3906 8.274 8.234 8.293 8.205 8.471 875,158 8.2644 -1.06%
2023-11-06 0 8.490 8.480 8.490 8.380 8.620 2,520,000 21,313,260 8.4576 8.362 8.353 8.362 8.254 8.490 2,558,466 8.3305 0.83%
2023-11-03 0 8.420 8.390 8.430 8.120 8.550 880,000 7,302,760 8.2986 8.293 8.264 8.303 7.998 8.421 893,433 8.1738 3.82%
2023-11-02 0 8.110 8.100 8.120 8.070 8.270 3,246,000 26,437,040 8.1445 7.988 7.978 7.998 7.949 8.146 3,295,548 8.0220 -1.70%
2023-11-01 0 8.250 8.250 8.260 8.120 8.260 616,000 5,027,980 8.1623 8.126 8.126 8.136 7.998 8.136 625,403 8.0396 0.49%
2023-10-31 0 8.210 8.210 8.220 8.170 8.290 482,000 3,968,360 8.2331 8.087 8.087 8.096 8.047 8.165 489,357 8.1093 0.24%
2023-10-30 0 8.190 8.190 8.200 8.130 8.490 5,662,000 46,506,720 8.2138 8.067 8.067 8.077 8.008 8.362 5,748,427 8.0903 -3.99%
2023-10-27 0 8.530 8.530 8.540 8.210 8.600 1,410,000 11,892,580 8.4345 8.402 8.402 8.412 8.087 8.471 1,431,523 8.3076 4.02%
2023-10-26 0 8.200 8.200 8.220 8.140 8.270 970,000 7,940,180 8.1858 8.077 8.077 8.096 8.018 8.146 984,807 8.0627 -0.85%
2023-10-25 0 8.270 8.260 8.280 8.200 8.390 692,000 5,740,020 8.2948 8.146 8.136 8.156 8.077 8.264 702,563 8.1701 0.24%
2023-10-24 0 8.250 8.240 8.260 8.200 8.470 850,126 7,073,654 8.3207 8.126 8.116 8.136 8.077 8.343 863,103 8.1956 -2.71%
2023-10-20 0 8.480 8.480 8.530 8.480 8.640 478,000 4,070,440 8.5156 8.353 8.353 8.402 8.353 8.510 485,296 8.3875 -0.24%
2023-10-19 0 8.500 8.480 8.500 8.500 9.170 2,656,000 23,321,720 8.7808 8.372 8.353 8.372 8.372 9.032 2,696,542 8.6487 -7.91%
2023-10-18 0 9.230 9.120 9.260 9.020 9.400 1,254,000 11,468,480 9.1455 9.091 8.983 9.121 8.884 9.259 1,273,142 9.0080 -1.91%
2023-10-17 0 9.410 9.330 9.410 9.340 9.490 324,000 3,040,940 9.3856 9.269 9.190 9.269 9.200 9.347 328,946 9.2445 -0.11%
2023-10-16 0 9.420 9.380 9.420 9.190 9.490 1,086,000 10,202,820 9.3949 9.278 9.239 9.278 9.052 9.347 1,102,577 9.2536 0.96%
2023-10-13 0 9.330 9.330 9.350 9.280 9.570 478,000 4,462,960 9.3367 9.190 9.190 9.209 9.140 9.426 485,296 9.1964 -2.61%
2023-10-12 0 9.580 9.420 9.590 9.270 9.600 1,210,000 11,423,540 9.4409 9.436 9.278 9.446 9.131 9.456 1,228,470 9.2990 -0.52%
2023-10-11 0 9.630 9.600 9.640 9.130 9.630 1,948,000 18,285,740 9.3869 9.485 9.456 9.495 8.993 9.485 1,977,735 9.2458 3.88%
2023-10-10 0 9.270 9.200 9.270 9.190 9.470 778,000 7,224,780 9.2863 9.131 9.062 9.131 9.052 9.328 789,876 9.1467 -2.52%
2023-10-09 0 9.510 9.510 9.550 8.870 9.590 2,681,200 24,670,896 9.2014 9.367 9.367 9.406 8.737 9.446 2,722,127 9.0631 8.07%
2023-10-06 0 8.800 8.790 8.810 8.620 8.810 60,000 525,000 8.7500 8.668 8.658 8.678 8.490 8.678 60,916 8.6184 0.69%
2023-10-05 0 8.740 8.570 8.750 8.580 8.760 96,000 831,360 8.6600 8.609 8.441 8.618 8.451 8.628 97,465 8.5298 1.04%
2023-10-04 0 8.650 8.600 8.650 8.410 8.700 172,000 1,473,760 8.5684 8.520 8.471 8.520 8.284 8.569 174,625 8.4395 -1.70%
2023-10-03 0 8.800 8.780 8.940 8.800 8.990 53,000 468,870 8.8466 8.668 8.648 8.806 8.668 8.855 53,809 8.7136 -0.56%
2023-09-29 0 8.850 8.850 8.860 8.770 8.840 132,600 1,164,962 8.7855 8.717 8.717 8.727 8.638 8.707 134,624 8.6534 0.80%
2023-09-28 0 8.780 8.780 8.820 8.700 9.160 2,123,000 18,851,740 8.8798 8.648 8.648 8.687 8.569 9.022 2,155,406 8.7463 0.00%
2023-09-27 0 8.780 8.780 8.790 8.720 9.700 4,325,800 39,638,434 9.1633 8.648 8.648 8.658 8.589 9.554 4,391,831 9.0255 -9.39%
2023-09-26 0 9.690 9.640 9.750 9.640 9.910 402,000 3,906,700 9.7182 9.544 9.495 9.603 9.495 9.761 408,136 9.5720 -0.62%
2023-09-25 0 9.750 9.740 9.750 9.520 9.990 1,160,000 11,331,860 9.7688 9.603 9.594 9.603 9.377 9.840 1,177,707 9.6220 -2.40%
2023-09-22 0 9.990 9.880 9.990 9.760 9.990 912,000 9,012,820 9.8825 9.840 9.731 9.840 9.613 9.840 925,921 9.7339 0.91%
2023-09-21 0 9.900 9.900 9.940 9.810 10.10 502,000 4,974,620 9.9096 9.751 9.751 9.791 9.663 9.948 509,663 9.7606 -1.20%
2023-09-20 0 10.02 9.940 10.02 9.760 10.08 494,500 4,925,920 9.9614 9.869 9.791 9.869 9.613 9.928 502,048 9.8116 0.70%
2023-09-19 0 9.950 9.910 9.960 9.750 10.10 1,429,000 14,187,170 9.9280 9.800 9.761 9.810 9.603 9.948 1,450,813 9.7788 -2.26%
2023-09-18 0 10.18 10.16 10.18 9.720 10.28 1,338,000 13,453,620 10.055 10.03 10.01 10.03 9.574 10.13 1,358,424 9.9038 3.56%
2023-09-15 0 9.830 9.800 9.830 9.510 9.920 2,342,000 22,928,840 9.7903 9.682 9.653 9.682 9.367 9.771 2,377,749 9.6431 3.36%
2023-09-14 0 9.510 9.510 9.520 9.450 9.580 629,200 5,971,388 9.4904 9.367 9.367 9.377 9.308 9.436 638,804 9.3478 0.53%
2023-09-13 0 9.460 9.460 9.470 9.350 9.580 710,000 6,692,480 9.4260 9.318 9.318 9.328 9.209 9.436 720,838 9.2843 -0.94%
2023-09-12 0 9.550 9.480 9.550 9.340 9.700 1,394,000 13,253,360 9.5074 9.406 9.337 9.406 9.200 9.554 1,415,279 9.3645 1.27%
2023-09-11 0 9.430 9.420 9.430 9.330 9.540 1,043,100 9,818,308 9.4126 9.288 9.278 9.288 9.190 9.397 1,059,022 9.2711 0.53%
2023-09-07 0 9.380 9.270 9.380 9.260 9.550 1,182,104 11,121,989 9.4086 9.239 9.131 9.239 9.121 9.406 1,200,148 9.2672 -2.09%
2023-09-06 0 9.580 9.540 9.580 9.510 9.600 772,000 7,367,980 9.5440 9.436 9.397 9.436 9.367 9.456 783,784 9.4005 -0.52%
2023-09-05 0 9.630 9.600 9.630 9.530 9.670 582,000 5,564,900 9.5617 9.485 9.456 9.485 9.387 9.525 590,884 9.4179 -1.13%
2023-09-04 0 9.740 9.740 9.750 9.430 9.740 977,500 9,330,748 9.5455 9.594 9.594 9.603 9.288 9.594 992,421 9.4020 3.18%
2023-08-31 0 9.440 9.440 9.550 9.350 9.680 852,000 8,145,220 9.5601 9.298 9.298 9.406 9.209 9.534 865,005 9.4164 -1.26%
2023-08-30 0 9.560 9.530 9.560 9.380 9.700 578,000 5,543,240 9.5904 9.416 9.387 9.416 9.239 9.554 586,823 9.4462 -0.73%
2023-08-29 0 9.630 9.560 9.640 9.170 9.630 726,000 6,928,380 9.5432 9.485 9.416 9.495 9.032 9.485 737,082 9.3997 3.88%
2023-08-28 0 9.270 9.180 9.270 9.160 9.600 899,200 8,399,300 9.3409 9.131 9.042 9.131 9.022 9.456 912,926 9.2004 0.54%
2023-08-25 0 9.220 9.200 9.230 9.100 9.280 442,600 4,068,140 9.1915 9.081 9.062 9.091 8.963 9.140 449,356 9.0533 0.11%
2023-08-24 0 9.210 9.200 9.300 9.080 9.490 1,290,000 11,926,900 9.2457 9.072 9.062 9.160 8.943 9.347 1,309,691 9.1067 -1.50%
2023-08-23 0 9.350 9.300 9.350 9.260 9.550 742,000 6,984,340 9.4129 9.209 9.160 9.209 9.121 9.406 753,326 9.2713 0.11%
2023-08-22 0 9.340 9.280 9.350 9.080 9.350 752,000 6,973,080 9.2727 9.200 9.140 9.209 8.943 9.209 763,479 9.1333 2.86%
2023-08-21 0 9.080 9.020 9.080 8.970 9.380 980,105 8,989,224 9.1717 8.943 8.884 8.943 8.835 9.239 995,066 9.0338 -1.63%
2023-08-18 0 9.230 9.140 9.230 9.100 9.500 987,200 9,153,072 9.2718 9.091 9.003 9.091 8.963 9.357 1,002,269 9.1323 -1.81%
2023-08-17 0 9.400 9.400 9.420 8.920 9.450 1,536,000 14,220,720 9.2583 9.259 9.259 9.278 8.786 9.308 1,559,446 9.1191 2.17%
2023-08-16 0 9.200 9.170 9.200 9.100 9.600 1,308,000 12,129,480 9.2733 9.062 9.032 9.062 8.963 9.456 1,327,966 9.1339 -4.47%
2023-08-15 0 9.630 9.510 9.630 9.270 9.630 915,600 8,614,242 9.4083 9.485 9.367 9.485 9.131 9.485 929,576 9.2668 2.88%
2023-08-14 0 9.360 9.360 9.370 9.010 9.370 2,487,100 23,011,210 9.2522 9.219 9.219 9.229 8.875 9.229 2,525,064 9.1131 2.41%
2023-08-11 0 9.140 9.140 9.200 9.140 9.650 2,784,000 25,914,200 9.3083 9.003 9.003 9.062 9.003 9.505 2,826,496 9.1683 -4.59%
2023-08-10 0 9.580 9.570 9.590 9.580 9.730 2,111,200 20,381,260 9.6539 9.436 9.426 9.446 9.436 9.584 2,143,426 9.5087 -0.62%
2023-08-09 0 9.640 9.630 9.640 9.580 9.700 1,432,000 13,814,420 9.6469 9.495 9.485 9.495 9.436 9.554 1,453,859 9.5019 -0.52%
2023-08-08 0 9.690 9.680 9.690 9.690 10.10 1,678,000 16,466,400 9.8131 9.544 9.534 9.544 9.544 9.948 1,703,614 9.6656 -3.29%
2023-08-07 0 10.02 9.980 10.04 9.960 10.26 3,232,098 32,518,429 10.061 9.869 9.830 9.889 9.810 10.11 3,281,434 9.9098 -2.34%
2023-08-04 0 10.26 10.24 10.26 10.18 10.72 3,471,600 35,946,596 10.354 10.11 10.09 10.11 10.03 10.56 3,524,592 10.199 -3.02%
2023-08-03 0 10.58 10.54 10.64 10.52 10.84 2,142,000 22,813,360 10.650 10.42 10.38 10.48 10.36 10.68 2,174,696 10.490 -2.04%
2023-08-02 0 10.80 10.74 10.80 10.72 11.38 1,580,000 17,273,040 10.932 10.64 10.58 10.64 10.56 11.21 1,604,118 10.768 -4.09%
2023-08-01 0 11.26 11.22 11.26 11.10 11.58 1,822,536 20,643,856 11.327 11.09 11.05 11.09 10.93 11.41 1,850,356 11.157 -0.35%
2023-07-31 0 11.30 11.26 11.32 10.88 11.42 2,982,000 33,260,720 11.154 11.13 11.09 11.15 10.72 11.25 3,027,519 10.986 1.99%
2023-07-28 0 11.08 11.08 11.14 10.84 11.34 4,224,500 46,509,940 11.010 10.91 10.91 10.97 10.68 11.17 4,288,985 10.844 -2.29%
2023-07-27 0 11.34 11.30 11.34 10.84 11.56 2,750,200 31,054,536 11.292 11.17 11.13 11.17 10.68 11.39 2,792,180 11.122 3.85%
2023-07-26 0 10.92 10.88 10.92 10.60 10.96 1,071,600 11,548,040 10.776 10.76 10.72 10.76 10.44 10.80 1,087,957 10.614 3.02%
2023-07-25 0 10.60 10.60 10.64 10.50 10.80 1,734,400 18,465,376 10.647 10.44 10.44 10.48 10.34 10.64 1,760,875 10.486 0.00%
2023-07-24 0 10.60 10.58 10.60 10.54 10.92 1,447,700 15,537,392 10.732 10.44 10.42 10.44 10.38 10.76 1,469,798 10.571 -0.38%
2023-07-21 0 10.64 10.62 10.64 10.56 10.92 638,091 6,844,228 10.726 10.48 10.46 10.48 10.40 10.76 647,831 10.565 -1.12%
2023-07-20 0 10.76 10.76 10.78 10.62 11.00 1,254,600 13,512,456 10.770 10.60 10.60 10.62 10.46 10.83 1,273,751 10.608 0.00%
2023-07-19 0 10.76 10.70 10.76 10.60 11.02 1,345,200 14,469,800 10.757 10.60 10.54 10.60 10.44 10.85 1,365,734 10.595 -1.65%
2023-07-18 0 10.94 10.92 10.96 10.86 11.38 1,110,000 12,367,520 11.142 10.78 10.76 10.80 10.70 11.21 1,126,944 10.974 -0.55%
2023-07-14 0 11.00 11.00 11.08 10.66 11.14 1,592,000 17,418,640 10.941 10.83 10.83 10.91 10.50 10.97 1,616,301 10.777 2.61%
2023-07-13 0 10.72 10.70 10.72 10.62 10.90 2,182,000 23,355,920 10.704 10.56 10.54 10.56 10.46 10.74 2,215,307 10.543 -1.29%
2023-07-12 0 10.86 10.70 10.86 10.58 11.26 2,272,000 24,614,120 10.834 10.70 10.54 10.70 10.42 11.09 2,306,681 10.671 -3.55%
2023-07-11 0 11.26 11.20 11.30 11.10 11.32 595,600 6,666,372 11.193 11.09 11.03 11.13 10.93 11.15 604,692 11.024 0.54%
2023-07-10 0 11.20 11.18 11.20 11.10 11.72 1,094,600 12,411,796 11.339 11.03 11.01 11.03 10.93 11.54 1,111,308 11.169 -2.10%
2023-07-07 0 11.44 11.44 11.48 11.24 11.58 700,086 7,991,150 11.415 11.27 11.27 11.31 11.07 11.41 710,772 11.243 1.06%
2023-07-06 0 11.32 11.30 11.32 11.08 11.42 774,020 8,688,670 11.225 11.15 11.13 11.15 10.91 11.25 785,835 11.057 1.43%
2023-07-05 0 11.16 11.14 11.16 11.04 11.66 836,000 9,509,320 11.375 10.99 10.97 10.99 10.87 11.48 848,761 11.204 -3.63%
2023-07-04 0 11.58 11.56 11.58 11.30 11.88 1,051,000 12,182,720 11.592 11.41 11.39 11.41 11.13 11.70 1,067,043 11.417 -1.36%
2023-07-03 0 11.74 11.74 11.76 11.42 11.80 894,600 10,437,680 11.667 11.56 11.56 11.58 11.25 11.62 908,256 11.492 2.98%
2023-06-30 0 11.40 11.40 11.44 11.24 11.44 664,000 7,544,640 11.362 11.23 11.23 11.27 11.07 11.27 674,136 11.192 1.06%
2023-06-29 0 11.28 11.26 11.28 11.12 11.64 1,480,000 16,863,600 11.394 11.11 11.09 11.11 10.95 11.46 1,502,591 11.223 0.36%
2023-06-28 0 11.24 11.24 11.26 11.24 11.50 1,580,364 17,963,364 11.367 11.07 11.07 11.09 11.07 11.33 1,604,487 11.196 -1.23%
2023-06-27 0 11.38 11.36 11.38 11.10 11.86 2,682,000 30,990,840 11.555 11.21 11.19 11.21 10.93 11.68 2,722,939 11.381 2.89%
2023-06-26 0 11.06 10.94 11.06 10.72 11.22 1,654,000 18,225,360 11.019 10.89 10.78 10.89 10.56 11.05 1,679,247 10.853 3.36%
2023-06-23 0 10.70 10.70 10.88 10.70 11.16 653,800 7,123,536 10.896 10.54 10.54 10.72 10.54 10.99 663,780 10.732 -3.95%
2023-06-21 0 11.14 11.12 11.14 11.10 11.94 3,776,000 42,922,560 11.367 10.97 10.95 10.97 10.93 11.76 3,833,639 11.196 -4.13%
2023-06-20 0 11.62 11.62 11.64 11.58 12.48 7,784,400 94,392,560 12.126 11.45 11.45 11.46 11.41 12.29 7,903,225 11.944 -1.69%
2023-06-19 0 11.82 11.82 11.84 11.42 11.96 3,004,000 35,261,240 11.738 11.64 11.64 11.66 11.25 11.78 3,049,854 11.562 3.68%
2023-06-16 0 11.40 11.38 11.42 11.02 11.92 4,129,600 48,034,810 11.632 11.23 11.21 11.25 10.85 11.74 4,192,636 11.457 2.15%
2023-06-15 0 11.16 11.10 11.18 11.06 11.48 1,460,000 16,428,720 11.253 10.99 10.93 11.01 10.89 11.31 1,482,286 11.083 -1.93%
2023-06-14 0 11.38 11.38 11.40 11.06 11.44 1,823,000 20,623,740 11.313 11.21 11.21 11.23 10.89 11.27 1,850,827 11.143 1.43%
2023-06-13 0 11.22 11.14 11.22 10.58 11.22 2,104,600 23,113,456 10.982 11.05 10.97 11.05 10.42 11.05 2,136,726 10.817 5.06%
2023-06-12 0 10.68 10.56 10.68 10.42 10.76 1,730,000 18,344,520 10.604 10.52 10.40 10.52 10.26 10.60 1,756,408 10.444 1.14%
2023-06-09 0 10.56 10.52 10.56 9.850 10.62 3,168,800 32,508,716 10.259 10.40 10.36 10.40 9.702 10.46 3,217,170 10.105 4.76%
2023-06-08 0 10.08 10.02 10.08 9.950 10.18 1,644,000 16,477,620 10.023 9.928 9.869 9.928 9.800 10.03 1,669,095 9.8722 1.20%
2023-06-07 0 9.960 9.940 9.980 9.660 10.26 5,055,000 50,098,004 9.9106 9.810 9.791 9.830 9.515 10.11 5,132,162 9.7616 -1.97%
2023-06-06 0 10.16 10.16 10.18 10.10 10.86 2,630,000 27,563,840 10.481 10.01 10.01 10.03 9.948 10.70 2,670,146 10.323 -5.22%
2023-06-05 0 10.72 10.72 10.74 10.70 10.98 1,284,000 13,866,560 10.800 10.56 10.56 10.58 10.54 10.81 1,303,600 10.637 -0.56%
2023-06-02 0 10.78 10.74 10.80 10.64 11.08 2,184,000 23,722,320 10.862 10.62 10.58 10.64 10.48 10.91 2,217,338 10.699 -0.74%
2023-06-01 0 10.86 10.52 10.86 10.40 11.04 4,255,874 45,460,875 10.682 10.70 10.36 10.70 10.24 10.87 4,320,838 10.521 -0.37%
2023-05-31 0 10.90 10.86 10.92 10.68 11.40 1,779,200 19,595,776 11.014 10.74 10.70 10.76 10.52 11.23 1,806,359 10.848 -1.80%
2023-05-30 0 11.10 11.08 11.10 10.82 11.40 1,118,100 12,390,668 11.082 10.93 10.91 10.93 10.66 11.23 1,135,167 10.915 -0.89%
2023-05-29 0 11.20 11.18 11.20 10.80 11.40 3,010,000 33,725,240 11.204 11.03 11.01 11.03 10.64 11.23 3,055,946 11.036 3.81%
2023-05-25 0 10.80 10.80 10.84 10.52 11.58 5,229,000 57,280,860 10.954 10.63 10.63 10.67 10.35 11.39 5,314,311 10.779 -6.41%
2023-05-24 0 11.54 11.54 11.56 11.18 11.98 4,202,000 48,929,640 11.644 11.35 11.35 11.37 11.00 11.79 4,270,556 11.457 -2.70%
2023-05-23 0 11.86 11.86 11.88 11.56 12.32 5,256,000 62,484,980 11.888 11.67 11.67 11.69 11.37 12.12 5,341,752 11.697 -2.79%
2023-05-22 0 12.20 12.18 12.20 12.00 12.58 3,590,600 44,173,236 12.302 12.00 11.98 12.00 11.81 12.38 3,649,181 12.105 0.00%
2023-05-19 0 12.20 12.04 12.20 11.90 12.36 2,749,300 33,422,120 12.157 12.00 11.85 12.00 11.71 12.16 2,794,155 11.961 -1.61%
2023-05-18 0 12.40 12.32 12.40 11.84 12.46 7,148,400 86,788,908 12.141 12.20 12.12 12.20 11.65 12.26 7,265,026 11.946 2.31%
2023-05-17 0 12.12 12.12 12.16 11.32 12.44 16,405,530 198,801,160 12.118 11.93 11.93 11.96 11.14 12.24 16,673,187 11.923 6.32%
2023-05-16 0 11.40 11.40 11.44 11.30 11.78 2,648,600 30,481,860 11.509 11.22 11.22 11.26 11.12 11.59 2,691,812 11.324 -0.87%
2023-05-15 0 11.50 11.48 11.50 10.80 11.84 3,766,900 43,196,408 11.467 11.32 11.30 11.32 10.63 11.65 3,828,357 11.283 4.74%
2023-05-12 0 10.98 10.88 10.98 10.70 11.14 1,878,000 20,430,200 10.879 10.80 10.71 10.80 10.53 10.96 1,908,640 10.704 -1.61%
2023-05-11 0 11.16 11.10 11.18 10.66 11.26 1,902,000 20,864,840 10.970 10.98 10.92 11.00 10.49 11.08 1,933,031 10.794 0.90%
2023-05-10 0 11.06 11.02 11.08 11.00 11.54 1,910,000 21,467,160 11.239 10.88 10.84 10.90 10.82 11.35 1,941,162 11.059 -2.81%
2023-05-09 0 11.38 11.30 11.38 11.16 12.20 6,008,600 68,960,516 11.477 11.20 11.12 11.20 10.98 12.00 6,106,631 11.293 -2.23%
2023-05-08 0 11.64 11.64 11.68 10.46 11.80 9,266,800 105,019,080 11.333 11.45 11.45 11.49 10.29 11.61 9,417,988 11.151 11.92%
2023-05-05 0 10.40 10.40 10.46 10.20 11.06 3,724,000 39,079,440 10.494 10.23 10.23 10.29 10.04 10.88 3,784,757 10.325 -5.45%
2023-05-04 0 11.00 11.00 11.04 10.52 11.56 5,318,200 58,331,828 10.968 10.82 10.82 10.86 10.35 11.37 5,404,967 10.792 0.00%
2023-05-03 0 11.00 10.98 11.00 11.00 11.22 386,000 4,280,280 11.089 10.82 10.80 10.82 10.82 11.04 392,298 10.911 -3.51%
2023-05-02 0 11.40 11.32 11.40 11.10 11.48 502,600 5,646,612 11.235 11.22 11.14 11.22 10.92 11.30 510,800 11.054 0.71%
2023-04-28 0 11.32 11.32 11.36 11.20 11.84 6,023,600 69,529,764 11.543 11.14 11.14 11.18 11.02 11.65 6,121,875 11.358 -5.35%
2023-04-27 0 11.96 11.94 11.96 10.90 11.98 8,727,200 101,599,612 11.642 11.77 11.75 11.77 10.73 11.79 8,869,585 11.455 6.41%
2023-04-26 0 11.24 11.22 11.26 10.10 11.44 4,466,400 49,610,600 11.108 11.06 11.04 11.08 9.938 11.26 4,539,269 10.929 6.24%
2023-04-25 0 10.58 10.56 10.58 10.52 11.50 4,572,600 50,286,588 10.997 10.41 10.39 10.41 10.35 11.32 4,647,202 10.821 -5.03%
2023-04-24 0 11.14 11.12 11.14 10.30 11.14 6,834,800 73,980,204 10.824 10.96 10.94 10.96 10.13 10.96 6,946,310 10.650 7.32%
2023-04-21 0 10.38 10.32 10.38 9.810 10.66 6,580,200 68,574,500 10.421 10.21 10.15 10.21 9.653 10.49 6,687,556 10.254 4.85%
2023-04-20 0 9.900 9.890 9.900 9.880 10.24 1,671,200 16,636,244 9.9547 9.741 9.731 9.741 9.721 10.08 1,698,466 9.7949 -1.98%
2023-04-19 0 10.10 10.10 10.18 10.10 10.38 1,346,000 13,709,080 10.185 9.938 9.938 10.02 9.938 10.21 1,367,960 10.022 -2.51%
2023-04-18 0 10.36 10.28 10.36 10.10 10.50 1,968,000 20,319,400 10.325 10.19 10.11 10.19 9.938 10.33 2,000,108 10.159 1.17%
2023-04-17 0 10.24 10.24 10.30 9.770 10.34 1,693,000 17,015,460 10.050 10.08 10.08 10.13 9.613 10.17 1,720,621 9.8891 1.59%
2023-04-14 0 10.08 10.06 10.10 10.02 10.40 2,316,000 23,601,400 10.191 9.918 9.899 9.938 9.859 10.23 2,353,786 10.027 -0.20%
2023-04-13 0 10.10 10.10 10.14 9.580 10.40 6,711,000 68,050,350 10.140 9.938 9.938 9.977 9.426 10.23 6,820,490 9.9773 5.21%
2023-04-12 0 9.600 9.600 9.620 9.290 9.640 1,490,800 14,185,204 9.5152 9.446 9.446 9.466 9.141 9.485 1,515,122 9.3624 3.11%
2023-04-11 0 9.310 9.310 9.330 9.180 9.600 1,190,600 11,131,328 9.3493 9.161 9.161 9.180 9.033 9.446 1,210,025 9.1993 -0.53%
2023-04-06 0 9.360 9.340 9.400 9.230 9.410 1,052,000 9,811,360 9.3264 9.210 9.190 9.249 9.082 9.259 1,069,163 9.1767 0.32%
2023-04-04 0 9.330 9.280 9.340 9.060 9.450 953,000 8,879,280 9.3172 9.180 9.131 9.190 8.915 9.298 968,548 9.1676 1.97%
2023-04-03 0 9.150 9.150 9.160 9.010 9.420 1,990,000 18,191,480 9.1414 9.003 9.003 9.013 8.865 9.269 2,022,467 8.9947 -1.72%
2023-03-31 0 9.310 9.310 9.360 9.310 9.820 1,470,000 13,989,960 9.5170 9.161 9.161 9.210 9.161 9.662 1,493,983 9.3642 -4.02%
2023-03-30 0 9.700 9.690 9.720 9.630 9.960 788,000 7,716,720 9.7928 9.544 9.534 9.564 9.475 9.800 800,856 9.6356 -1.62%
2023-03-29 0 9.860 9.850 9.860 9.500 9.900 2,037,200 19,732,984 9.6863 9.702 9.692 9.702 9.347 9.741 2,070,437 9.5308 1.65%
2023-03-28 0 9.700 9.700 9.730 9.420 9.980 2,553,800 24,727,092 9.6825 9.544 9.544 9.574 9.269 9.820 2,595,465 9.5270 -1.02%
2023-03-27 0 9.800 9.800 9.850 9.500 10.10 2,832,000 27,504,960 9.7122 9.643 9.643 9.692 9.347 9.938 2,878,204 9.5563 -2.97%
2023-03-24 0 10.10 10.02 10.10 9.990 10.30 1,572,000 15,838,660 10.075 9.938 9.859 9.938 9.830 10.13 1,597,647 9.9137 -0.98%
2023-03-23 0 10.20 10.16 10.20 10.00 10.34 1,073,600 10,924,364 10.175 10.04 9.997 10.04 9.839 10.17 1,091,116 10.012 0.20%
2023-03-22 0 10.18 10.12 10.18 10.06 10.44 2,460,000 25,225,360 10.254 10.02 9.958 10.02 9.899 10.27 2,500,135 10.090 0.99%
2023-03-21 0 10.08 10.08 10.12 10.02 10.68 7,616,000 78,852,600 10.354 9.918 9.918 9.958 9.859 10.51 7,740,255 10.187 1.20%
2023-03-20 0 9.960 9.960 9.970 9.860 10.66 4,070,200 41,521,868 10.201 9.800 9.800 9.810 9.702 10.49 4,136,605 10.038 -3.30%
2023-03-17 0 10.30 10.16 10.26 9.860 10.70 6,159,600 63,375,812 10.289 10.13 9.997 10.10 9.702 10.53 6,260,094 10.124 0.00%
2023-03-16 0 10.30 10.24 10.30 9.720 10.38 6,651,400 67,645,328 10.170 10.13 10.08 10.13 9.564 10.21 6,759,918 10.007 3.00%
2023-03-15 0 10.00 10.00 10.02 9.370 10.00 6,727,150 65,686,521 9.7644 9.839 9.839 9.859 9.220 9.839 6,836,904 9.6076 6.16%
2023-03-14 0 9.420 9.400 9.420 9.130 9.450 5,544,400 51,630,174 9.3121 9.269 9.249 9.269 8.983 9.298 5,634,857 9.1626 3.29%
2023-03-13 0 9.120 9.050 9.120 8.880 9.120 2,180,000 19,733,480 9.0521 8.974 8.905 8.974 8.737 8.974 2,215,567 8.9067 2.70%
2023-03-10 0 8.880 8.880 8.890 8.740 9.190 3,062,000 27,238,080 8.8955 8.737 8.737 8.747 8.600 9.042 3,111,957 8.7527 -3.37%
2023-03-09 0 9.190 9.150 9.190 8.830 9.200 2,448,000 22,193,300 9.0659 9.042 9.003 9.042 8.688 9.052 2,487,939 8.9204 3.61%
2023-03-08 0 8.870 8.870 8.900 8.830 9.230 3,030,000 27,470,040 9.0660 8.728 8.728 8.757 8.688 9.082 3,079,435 8.9205 -0.56%
2023-03-07 0 8.920 8.910 8.920 8.880 9.480 5,212,200 47,998,626 9.2089 8.777 8.767 8.777 8.737 9.328 5,297,237 9.0611 -5.71%
2023-03-06 0 9.460 9.350 9.460 8.860 9.700 14,625,000 137,263,596 9.3855 9.308 9.200 9.308 8.718 9.544 14,863,607 9.2349 3.05%
2023-03-03 0 9.180 9.160 9.180 8.390 9.200 9,820,550 88,443,447 9.0060 9.033 9.013 9.033 8.255 9.052 9,980,773 8.8614 8.00%
2023-03-02 0 8.500 8.490 8.500 7.930 8.590 6,823,600 57,263,104 8.3919 8.364 8.354 8.364 7.803 8.452 6,934,927 8.2572 6.38%
2023-03-01 0 7.990 7.970 7.990 7.730 8.040 2,118,000 16,832,760 7.9475 7.862 7.842 7.862 7.606 7.911 2,152,555 7.8199 3.36%
2023-02-28 0 7.730 7.720 7.730 7.630 7.920 1,426,000 10,998,500 7.7128 7.606 7.596 7.606 7.508 7.793 1,449,265 7.5890 -1.15%
2023-02-27 0 7.820 7.820 7.840 7.740 7.920 2,388,000 18,653,360 7.8113 7.694 7.694 7.714 7.616 7.793 2,426,960 7.6859 -0.76%
2023-02-24 0 7.880 7.840 7.880 7.660 8.030 5,549,000 43,823,410 7.8975 7.754 7.714 7.754 7.537 7.901 5,639,532 7.7708 2.74%
2023-02-23 0 7.670 7.680 7.720 7.660 7.780 734,000 5,662,900 7.7151 7.547 7.557 7.596 7.537 7.655 745,975 7.5913 -0.65%
2023-02-22 0 7.720 7.710 7.750 7.680 7.890 460,000 3,564,060 7.7480 7.596 7.586 7.626 7.557 7.763 467,505 7.6236 -2.15%
2023-02-21 0 7.890 7.890 7.900 7.830 7.980 592,000 4,676,120 7.8989 7.763 7.763 7.773 7.704 7.852 601,658 7.7721 0.00%
2023-02-20 0 7.890 7.890 7.920 7.670 7.930 1,058,867 8,318,148 7.8557 7.763 7.763 7.793 7.547 7.803 1,076,142 7.7296 1.94%
2023-02-17 0 7.740 7.700 7.740 7.650 7.790 992,000 7,641,220 7.7028 7.616 7.576 7.616 7.527 7.665 1,008,185 7.5792 -0.64%
2023-02-16 0 7.790 7.780 7.790 7.780 7.970 1,684,000 13,236,340 7.8601 7.665 7.655 7.665 7.655 7.842 1,711,475 7.7339 -2.26%
2023-02-15 0 7.970 7.940 7.980 7.890 8.050 1,002,000 7,955,520 7.9396 7.842 7.813 7.852 7.763 7.921 1,018,348 7.8122 -0.25%
2023-02-14 0 7.990 7.980 7.990 7.850 8.070 1,528,000 12,216,020 7.9948 7.862 7.852 7.862 7.724 7.940 1,552,929 7.8664 -0.50%
2023-02-13 0 8.030 8.020 8.030 7.670 8.100 3,148,000 25,175,620 7.9973 7.901 7.891 7.901 7.547 7.970 3,199,360 7.8690 4.69%
2023-02-10 0 7.670 7.670 7.730 7.670 8.010 1,777,000 13,828,860 7.7821 7.547 7.547 7.606 7.547 7.881 1,805,992 7.6572 -3.64%
2023-02-09 0 7.960 7.870 7.970 7.600 8.100 2,965,000 23,648,890 7.9760 7.832 7.744 7.842 7.478 7.970 3,013,374 7.8480 2.58%
2023-02-08 0 7.760 7.710 7.760 7.680 7.890 672,000 5,218,140 7.7651 7.635 7.586 7.635 7.557 7.763 682,964 7.6404 -0.26%
2023-02-07 0 7.780 7.770 7.780 7.570 7.870 520,000 4,047,640 7.7839 7.655 7.645 7.655 7.448 7.744 528,484 7.6590 0.65%
2023-02-06 0 7.730 7.660 7.730 7.590 8.170 2,270,000 17,726,120 7.8089 7.606 7.537 7.606 7.468 8.039 2,307,035 7.6835 -1.90%
2023-02-03 0 7.880 7.820 7.860 7.660 8.010 1,302,000 10,169,000 7.8103 7.754 7.694 7.734 7.537 7.881 1,323,242 7.6849 0.51%
2023-02-02 0 7.840 7.840 7.860 7.810 8.180 1,732,000 13,703,260 7.9118 7.714 7.714 7.734 7.685 8.049 1,760,258 7.7848 -2.61%
2023-02-01 0 8.050 8.050 8.060 7.500 8.180 3,588,000 27,922,960 7.7823 7.921 7.921 7.931 7.380 8.049 3,646,538 7.6574 7.33%
2023-01-31 0 7.500 7.480 7.500 7.390 7.500 1,350,000 10,024,840 7.4258 7.380 7.360 7.380 7.271 7.380 1,372,025 7.3066 0.94%
2023-01-30 0 7.430 7.410 7.430 7.310 7.580 3,718,000 27,640,370 7.4342 7.311 7.291 7.311 7.193 7.458 3,778,659 7.3149 1.36%
2023-01-27 0 7.330 7.330 7.380 7.300 7.450 305,600 2,238,468 7.3248 7.212 7.212 7.262 7.183 7.330 310,586 7.2072 -0.14%
2023-01-26 0 7.340 7.340 7.390 7.280 7.480 898,000 6,622,580 7.3748 7.222 7.222 7.271 7.163 7.360 912,651 7.2564 1.38%
2023-01-20 0 7.240 7.180 7.240 7.060 7.250 370,000 2,641,740 7.1398 7.124 7.065 7.124 6.947 7.134 376,037 7.0252 2.26%
2023-01-19 0 7.080 7.080 7.160 7.030 7.160 308,000 2,188,960 7.1070 6.966 6.966 7.045 6.917 7.045 313,025 6.9929 -1.26%
2023-01-18 0 7.170 7.150 7.170 7.110 7.320 1,428,000 10,216,060 7.1541 7.055 7.035 7.055 6.996 7.202 1,451,298 7.0393 -0.28%
2023-01-17 0 7.190 7.180 7.190 7.170 7.290 973,000 7,025,450 7.2204 7.075 7.065 7.075 7.055 7.173 988,875 7.1045 0.14%
2023-01-16 0 7.180 7.180 7.210 7.150 7.490 3,794,000 27,603,120 7.2755 7.065 7.065 7.094 7.035 7.370 3,855,899 7.1587 1.27%
2023-01-13 0 7.090 7.070 7.100 7.000 7.180 1,224,600 8,711,151 7.1135 6.976 6.957 6.986 6.888 7.065 1,244,579 6.9993 0.28%
2023-01-12 0 7.070 7.020 7.070 6.950 7.160 904,000 6,363,980 7.0398 6.957 6.907 6.957 6.838 7.045 918,749 6.9268 -0.42%
2023-01-11 0 7.100 7.020 7.100 7.000 7.420 2,292,400 16,348,696 7.1317 6.986 6.907 6.986 6.888 7.301 2,329,801 7.0172 -2.47%
2023-01-10 0 7.280 7.270 7.310 7.250 7.450 474,000 3,463,700 7.3074 7.163 7.153 7.193 7.134 7.330 481,733 7.1901 -1.75%
2023-01-09 0 7.410 7.330 7.420 7.280 7.500 908,000 6,692,960 7.3711 7.291 7.212 7.301 7.163 7.380 922,814 7.2528 -0.27%
2023-01-06 0 7.430 7.380 7.430 7.230 7.640 606,000 4,480,220 7.3931 7.311 7.262 7.311 7.114 7.517 615,887 7.2744 -1.98%
2023-01-05 0 7.580 7.480 7.580 7.200 7.670 648,000 4,908,760 7.5752 7.458 7.360 7.458 7.084 7.547 658,572 7.4536 1.07%
2023-01-04 0 7.500 7.460 7.500 7.300 7.600 778,000 5,763,940 7.4087 7.380 7.340 7.380 7.183 7.478 790,693 7.2897 -1.06%
2023-01-03 0 7.580 7.560 7.600 7.400 7.620 948,000 7,147,980 7.5401 7.458 7.439 7.478 7.281 7.498 963,467 7.4190 2.57%
2022-12-30 0 7.390 7.350 7.390 7.200 7.390 662,000 4,812,320 7.2694 7.271 7.232 7.271 7.084 7.271 672,801 7.1527 1.37%
2022-12-29 0 7.290 7.290 7.300 7.130 7.310 1,162,000 8,403,380 7.2318 7.173 7.173 7.183 7.016 7.193 1,180,958 7.1157 1.53%
2022-12-28 0 7.180 7.090 7.180 6.850 7.250 1,504,000 10,701,180 7.1151 7.065 6.976 7.065 6.740 7.134 1,528,538 7.0009 4.82%
2022-12-23 0 6.850 6.840 6.880 6.750 6.950 370,000 2,519,100 6.8084 6.740 6.730 6.770 6.642 6.838 376,037 6.6991 -0.44%
2022-12-22 0 6.880 6.880 6.910 6.830 7.070 784,000 5,429,700 6.9256 6.770 6.770 6.799 6.720 6.957 796,791 6.8145 -1.15%
2022-12-21 0 6.960 6.910 6.970 6.830 6.970 774,000 5,331,300 6.8880 6.848 6.799 6.858 6.720 6.858 786,628 6.7774 1.61%
2022-12-20 0 6.850 6.840 6.850 6.840 7.110 1,020,000 7,110,800 6.9714 6.740 6.730 6.740 6.730 6.996 1,036,641 6.8595 -1.58%
2022-12-19 0 6.960 6.900 6.960 6.900 7.150 770,000 5,380,840 6.9881 6.848 6.789 6.848 6.789 7.035 782,563 6.8759 -2.66%
2022-12-16 0 7.150 7.100 7.160 7.000 7.300 1,404,000 9,980,760 7.1088 7.035 6.986 7.045 6.888 7.183 1,426,906 6.9947 -2.05%
2022-12-15 0 7.300 7.290 7.300 7.280 7.330 208,000 1,518,120 7.2987 7.183 7.173 7.183 7.163 7.212 211,394 7.1815 -0.95%
2022-12-14 0 7.370 7.370 7.380 7.270 7.420 542,000 3,988,420 7.3587 7.252 7.252 7.262 7.153 7.301 550,843 7.2406 2.50%
2022-12-13 0 7.190 7.190 7.240 7.150 7.530 2,078,000 15,184,020 7.3070 7.075 7.075 7.124 7.035 7.409 2,111,903 7.1897 -4.13%
2022-12-12 0 7.500 7.500 7.550 7.490 7.600 448,000 3,377,280 7.5386 7.380 7.380 7.429 7.370 7.478 455,309 7.4176 -1.06%
2022-12-09 0 7.580 7.580 7.610 7.500 7.700 1,630,000 12,321,700 7.5593 7.458 7.458 7.488 7.380 7.576 1,656,594 7.4380 -1.56%
2022-12-08 0 7.700 7.660 7.700 7.600 7.810 532,000 4,082,980 7.6748 7.576 7.537 7.576 7.478 7.685 540,680 7.5516 0.13%
2022-12-07 0 7.690 7.650 7.690 7.610 7.920 1,094,000 8,482,520 7.7537 7.567 7.527 7.567 7.488 7.793 1,111,849 7.6292 -1.41%
2022-12-06 0 7.800 7.790 7.810 7.740 7.980 938,000 7,339,340 7.8245 7.675 7.665 7.685 7.616 7.852 953,304 7.6988 -1.39%
2022-12-05 0 7.910 7.900 7.920 7.730 8.070 1,110,300 8,743,733 7.8751 7.783 7.773 7.793 7.606 7.940 1,128,415 7.7487 1.67%
2022-12-02 0 7.780 7.730 7.780 7.700 7.930 1,156,000 9,007,080 7.7916 7.655 7.606 7.655 7.576 7.803 1,174,860 7.6665 -1.02%
2022-12-01 0 7.860 7.850 7.860 7.770 7.990 1,666,600 13,062,420 7.8378 7.734 7.724 7.734 7.645 7.862 1,693,791 7.7119 -1.63%
2022-11-30 0 7.990 7.950 7.990 7.820 8.250 2,152,000 17,106,100 7.9489 7.862 7.822 7.862 7.694 8.118 2,187,110 7.8213 -2.92%
2022-11-29 0 8.230 8.200 8.230 7.950 8.340 1,507,200 12,191,396 8.0888 8.098 8.068 8.098 7.822 8.206 1,531,790 7.9589 3.00%
2022-11-28 0 7.990 7.950 8.000 7.760 8.150 1,018,000 8,141,300 7.9973 7.862 7.822 7.872 7.635 8.019 1,034,609 7.8690 -0.13%
2022-11-25 0 8.000 7.990 8.020 7.940 8.120 1,011,600 8,114,620 8.0216 7.872 7.862 7.891 7.813 7.990 1,028,104 7.8928 -1.36%
2022-11-24 0 8.110 8.070 8.110 7.950 8.190 1,012,000 8,195,440 8.0983 7.980 7.940 7.980 7.822 8.059 1,028,511 7.9683 0.12%
2022-11-23 0 8.100 8.070 8.100 7.860 8.260 1,783,000 14,302,310 8.0215 7.970 7.940 7.970 7.734 8.127 1,812,090 7.8927 -0.49%
2022-11-22 0 8.140 8.120 8.150 7.710 8.220 4,605,000 37,152,520 8.0679 8.009 7.990 8.019 7.586 8.088 4,680,131 7.9384 5.44%
2022-11-21 0 7.720 7.720 7.730 7.450 7.760 900,000 6,876,440 7.6405 7.596 7.596 7.606 7.330 7.635 914,684 7.5178 1.58%
2022-11-18 0 7.600 7.570 7.610 7.500 7.750 1,364,000 10,439,780 7.6538 7.478 7.448 7.488 7.380 7.626 1,386,254 7.5309 1.20%
2022-11-17 0 7.510 7.500 7.510 7.390 7.710 1,528,000 11,578,460 7.5775 7.389 7.380 7.389 7.271 7.586 1,552,929 7.4559 -1.44%
2022-11-16 0 7.620 7.610 7.630 7.460 7.760 2,593,000 19,801,830 7.6366 7.498 7.488 7.508 7.340 7.635 2,635,305 7.5141 2.42%
2022-11-15 0 7.440 7.420 7.440 7.250 7.560 2,094,000 15,563,960 7.4326 7.321 7.301 7.321 7.134 7.439 2,128,164 7.3133 1.22%
2022-11-14 0 7.350 7.350 7.360 6.910 7.360 1,610,000 11,533,020 7.1634 7.232 7.232 7.242 6.799 7.242 1,636,267 7.0484 4.11%
2022-11-11 0 7.060 7.050 7.060 6.750 7.070 3,650,000 25,188,380 6.9009 6.947 6.937 6.947 6.642 6.957 3,709,550 6.7901 1.44%
2022-11-10 0 6.960 6.910 6.980 6.900 7.200 1,170,000 8,199,780 7.0084 6.848 6.799 6.868 6.789 7.084 1,189,089 6.8959 -3.20%
2022-11-09 0 7.190 7.110 7.190 7.050 7.230 1,766,000 12,582,460 7.1248 7.075 6.996 7.075 6.937 7.114 1,794,812 7.0105 1.84%
2022-11-08 0 7.060 7.000 7.060 6.910 7.080 1,174,000 8,227,820 7.0084 6.947 6.888 6.947 6.799 6.966 1,193,154 6.8959 0.14%
2022-11-07 0 7.050 7.030 7.050 7.000 7.380 2,398,600 17,038,912 7.1037 6.937 6.917 6.937 6.888 7.262 2,437,733 6.9897 -4.60%
2022-11-04 0 7.390 7.370 7.390 7.240 7.590 4,294,000 31,659,940 7.3731 7.271 7.252 7.271 7.124 7.468 4,364,057 7.2547 -1.86%
2022-11-03 0 7.530 7.520 7.530 7.240 7.600 1,183,000 8,803,782 7.4419 7.409 7.399 7.409 7.124 7.478 1,202,301 7.3224 0.53%
2022-11-02 0 7.490 7.400 7.490 7.170 7.600 2,232,000 16,634,180 7.4526 7.370 7.281 7.370 7.055 7.478 2,268,415 7.3330 4.76%
2022-11-01 0 7.150 7.090 7.150 7.040 7.250 890,400 6,355,508 7.1378 7.035 6.976 7.035 6.927 7.134 904,927 7.0232 -0.28%
2022-10-31 0 7.170 6.960 7.170 6.770 7.340 1,045,200 7,481,464 7.1579 7.055 6.848 7.055 6.661 7.222 1,062,252 7.0430 0.28%
2022-10-28 0 7.150 7.140 7.150 6.960 7.270 1,238,000 8,774,020 7.0873 7.035 7.025 7.035 6.848 7.153 1,258,198 6.9735 0.28%
2022-10-27 0 7.130 7.040 7.140 7.020 7.500 908,000 6,564,960 7.2301 7.016 6.927 7.025 6.907 7.380 922,814 7.1141 -3.65%
2022-10-26 0 7.400 7.300 7.400 7.260 7.560 806,000 5,967,600 7.4040 7.281 7.183 7.281 7.143 7.439 819,150 7.2851 0.68%
2022-10-25 0 7.350 7.230 7.350 7.020 7.400 1,054,600 7,640,640 7.2451 7.232 7.114 7.232 6.907 7.281 1,071,806 7.1288 1.24%
2022-10-24 0 7.260 7.080 7.270 6.890 8.100 3,402,000 25,377,120 7.4595 7.143 6.966 7.153 6.779 7.970 3,457,504 7.3397 -3.97%
2022-10-21 0 7.560 7.510 7.560 7.000 7.600 2,132,000 15,753,760 7.3892 7.439 7.389 7.439 6.888 7.478 2,166,784 7.2706 7.39%
2022-10-20 0 7.040 7.040 7.060 6.730 7.090 684,000 4,736,940 6.9254 6.927 6.927 6.947 6.622 6.976 695,159 6.8142 2.77%
2022-10-19 0 6.850 6.790 6.850 6.350 7.090 1,790,000 12,240,220 6.8381 6.740 6.681 6.740 6.248 6.976 1,819,204 6.7283 1.78%
2022-10-18 0 6.730 6.610 6.730 6.400 6.730 1,602,000 10,468,360 6.5346 6.622 6.504 6.622 6.297 6.622 1,628,137 6.4297 1.51%
2022-10-17 0 6.630 6.630 6.660 6.570 6.840 564,000 3,771,600 6.6872 6.524 6.524 6.553 6.465 6.730 573,202 6.5799 1.22%
2022-10-14 0 6.550 6.540 6.550 6.300 6.840 718,000 4,690,380 6.5326 6.445 6.435 6.445 6.199 6.730 729,714 6.4277 4.97%
2022-10-13 0 6.240 6.120 6.240 6.080 6.320 294,000 1,828,480 6.2193 6.140 6.022 6.140 5.982 6.219 298,797 6.1195 0.81%
2022-10-12 0 6.190 6.110 6.190 5.940 6.200 368,000 2,235,160 6.0738 6.091 6.012 6.091 5.845 6.100 374,004 5.9763 -0.48%
2022-10-11 0 6.220 6.100 6.220 6.010 6.270 464,000 2,833,100 6.1058 6.120 6.002 6.120 5.914 6.169 471,570 6.0078 -0.96%
2022-10-10 0 6.280 6.220 6.280 6.100 6.640 652,000 4,177,120 6.4066 6.179 6.120 6.179 6.002 6.533 662,637 6.3038 -1.87%
2022-10-07 0 6.400 6.400 6.440 6.360 6.650 126,000 817,780 6.4903 6.297 6.297 6.337 6.258 6.543 128,056 6.3861 -0.47%
2022-10-06 0 6.430 6.320 6.430 6.280 6.450 62,000 392,800 6.3355 6.327 6.219 6.327 6.179 6.346 63,012 6.2338 -0.31%
2022-10-05 0 6.450 6.430 6.460 6.380 6.540 198,000 1,279,400 6.4616 6.346 6.327 6.356 6.278 6.435 201,230 6.3579 4.03%
2022-10-03 0 6.200 6.100 6.200 6.100 6.280 92,000 566,600 6.1587 6.100 6.002 6.100 6.002 6.179 93,501 6.0598 -0.16%
2022-09-30 0 6.210 6.210 6.270 6.180 6.430 360,600 2,245,625 6.2275 6.110 6.110 6.169 6.081 6.327 366,483 6.1275 -2.97%
2022-09-29 0 6.400 6.400 6.450 6.250 6.950 360,000 2,382,674 6.6185 6.297 6.297 6.346 6.150 6.838 365,873 6.5123 -4.19%
2022-09-28 0 6.680 6.610 6.690 6.600 6.970 840,000 5,648,400 6.7243 6.573 6.504 6.583 6.494 6.858 853,705 6.6163 -2.62%
2022-09-27 0 6.860 6.860 6.870 6.780 7.160 928,000 6,371,680 6.8660 6.750 6.750 6.760 6.671 7.045 943,140 6.7558 -3.38%
2022-09-26 0 7.100 7.040 7.110 6.800 7.360 1,100,000 7,729,100 7.0265 6.986 6.927 6.996 6.691 7.242 1,117,947 6.9137 -3.66%
2022-09-23 0 7.370 7.370 7.400 7.370 7.770 1,225,200 9,204,864 7.5129 7.252 7.252 7.281 7.252 7.645 1,245,189 7.3923 -3.91%
2022-09-22 0 7.670 7.650 7.670 7.300 7.850 1,729,200 13,220,560 7.6455 7.547 7.527 7.547 7.183 7.724 1,757,412 7.5227 5.07%
2022-09-21 0 7.300 7.180 7.320 7.140 7.700 906,000 6,654,860 7.3453 7.183 7.065 7.202 7.025 7.576 920,781 7.2274 -1.88%
2022-09-20 0 7.440 7.440 7.490 7.120 7.700 1,196,000 8,971,960 7.5016 7.321 7.321 7.370 7.006 7.576 1,215,513 7.3812 4.49%
2022-09-19 0 7.120 7.120 7.150 7.030 7.690 1,730,000 12,530,880 7.2433 7.006 7.006 7.035 6.917 7.567 1,758,225 7.1270 -7.29%
2022-09-16 0 7.680 7.640 7.680 7.520 8.090 628,000 4,927,380 7.8461 7.557 7.517 7.557 7.399 7.960 638,246 7.7202 -3.03%
2022-09-15 0 7.920 7.860 7.920 7.780 8.140 1,086,600 8,576,396 7.8929 7.793 7.734 7.793 7.655 8.009 1,104,328 7.7662 -2.46%
2022-09-14 0 8.120 8.060 8.130 8.010 8.310 544,000 4,442,000 8.1654 7.990 7.931 7.999 7.881 8.177 552,875 8.0344 -0.49%
2022-09-13 0 8.160 8.070 8.160 7.900 8.240 747,100 6,015,401 8.0517 8.029 7.940 8.029 7.773 8.108 759,289 7.9224 -0.37%
2022-09-09 0 8.190 8.150 8.200 8.090 8.260 771,000 6,292,800 8.1619 8.059 8.019 8.068 7.960 8.127 783,579 8.0308 -0.61%
2022-09-08 0 8.240 8.200 8.240 8.030 8.260 835,400 6,843,404 8.1918 8.108 8.068 8.108 7.901 8.127 849,030 8.0603 1.10%
2022-09-07 0 8.150 8.140 8.160 8.000 8.330 593,000 4,828,980 8.1433 8.019 8.009 8.029 7.872 8.196 602,675 8.0126 -1.21%
2022-09-06 0 8.250 8.230 8.250 8.120 8.350 1,274,000 10,488,960 8.2331 8.118 8.098 8.118 7.990 8.216 1,294,785 8.1009 0.98%
2022-09-05 0 8.170 8.130 8.170 7.860 8.260 1,863,200 15,165,120 8.1393 8.039 7.999 8.039 7.734 8.127 1,893,598 8.0086 5.56%
2022-09-02 0 7.740 7.720 7.760 7.500 7.990 1,362,000 10,680,280 7.8416 7.616 7.596 7.635 7.380 7.862 1,384,221 7.7157 3.20%
2022-09-01 0 7.500 7.490 7.500 7.420 7.990 2,048,000 15,794,100 7.7120 7.380 7.370 7.380 7.301 7.862 2,081,413 7.5882 -3.85%
2022-08-31 0 7.800 7.700 7.800 7.600 8.400 2,186,000 17,230,320 7.8821 7.675 7.576 7.675 7.478 8.265 2,221,665 7.7556 -5.68%
2022-08-30 0 8.270 8.210 8.270 8.120 8.450 709,200 5,860,124 8.2630 8.137 8.078 8.137 7.990 8.314 720,771 8.1304 -2.59%
2022-08-29 0 8.490 8.450 8.490 7.890 8.650 2,704,400 22,737,616 8.4076 8.354 8.314 8.354 7.763 8.511 2,748,522 8.2727 1.07%
2022-08-26 0 8.400 8.400 8.430 8.310 8.650 1,719,000 14,485,400 8.4266 8.265 8.265 8.295 8.177 8.511 1,747,046 8.2914 -1.52%
2022-08-25 0 8.530 8.470 8.530 8.250 8.680 1,443,600 12,247,416 8.4839 8.393 8.334 8.393 8.118 8.541 1,467,152 8.3477 4.92%
2022-08-24 0 8.130 8.130 8.150 8.100 8.800 2,500,000 21,138,420 8.4554 7.999 7.999 8.019 7.970 8.659 2,540,788 8.3196 -4.80%
2022-08-23 0 8.540 8.470 8.540 8.080 8.550 3,762,500 31,413,491 8.3491 8.403 8.334 8.403 7.950 8.413 3,823,885 8.2151 4.40%
2022-08-22 0 8.180 8.140 8.240 7.860 8.420 3,231,300 26,586,071 8.2277 8.049 8.009 8.108 7.734 8.285 3,284,019 8.0956 1.36%
2022-08-19 0 8.070 8.060 8.070 7.960 8.250 1,146,340 9,276,386 8.0922 7.940 7.931 7.940 7.832 8.118 1,165,043 7.9623 -3.00%
2022-08-18 0 8.320 8.310 8.320 8.290 8.450 1,420,000 11,854,340 8.3481 8.186 8.177 8.186 8.157 8.314 1,443,167 8.2141 -1.42%
2022-08-17 0 8.440 8.390 8.440 7.990 8.450 5,114,300 42,394,900 8.2895 8.305 8.255 8.305 7.862 8.314 5,197,740 8.1564 5.63%
2022-08-16 0 7.990 7.930 7.990 7.800 8.000 2,054,500 16,338,486 7.9525 7.862 7.803 7.862 7.675 7.872 2,088,019 7.8249 1.78%
2022-08-15 0 7.850 7.760 7.850 7.650 7.960 1,056,800 8,263,936 7.8198 7.724 7.635 7.724 7.527 7.832 1,074,042 7.6942 1.55%
2022-08-12 0 7.730 7.660 7.730 7.630 7.800 460,000 3,536,840 7.6888 7.606 7.537 7.606 7.508 7.675 467,505 7.5654 -1.02%
2022-08-11 0 7.810 7.760 7.820 7.590 7.940 2,381,261 18,659,953 7.8362 7.685 7.635 7.694 7.468 7.813 2,420,111 7.7104 2.90%
2022-08-10 0 7.590 7.560 7.620 7.460 7.990 2,789,000 21,603,222 7.7459 7.468 7.439 7.498 7.340 7.862 2,834,503 7.6215 -3.31%
2022-08-09 0 7.850 7.850 7.860 7.520 7.990 2,256,700 17,702,097 7.8442 7.724 7.724 7.734 7.399 7.862 2,293,518 7.7183 1.42%
2022-08-08 0 7.740 7.660 7.740 7.040 7.800 3,686,000 28,130,420 7.6317 7.616 7.537 7.616 6.927 7.675 3,746,137 7.5092 8.56%
2022-08-05 0 7.130 7.130 7.150 7.020 7.340 2,218,000 15,829,340 7.1368 7.016 7.016 7.035 6.907 7.222 2,254,187 7.0222 -1.25%
2022-08-04 0 7.220 7.220 7.230 7.080 7.400 2,667,300 19,415,564 7.2791 7.104 7.104 7.114 6.966 7.281 2,710,817 7.1623 -4.24%
2022-08-03 0 7.540 7.530 7.540 7.150 7.840 4,987,600 38,021,780 7.6233 7.419 7.409 7.419 7.035 7.714 5,068,973 7.5009 4.72%
2022-08-02 0 7.200 7.190 7.200 7.170 8.350 10,251,700 79,709,942 7.7753 7.084 7.075 7.084 7.055 8.216 10,418,957 7.6505 -6.98%
2022-08-01 0 7.740 7.700 7.740 7.650 7.980 2,292,000 17,848,040 7.7871 7.616 7.576 7.616 7.527 7.852 2,329,394 7.6621 -1.53%
2022-07-29 0 7.860 7.820 7.860 7.510 7.920 3,673,600 28,610,424 7.7881 7.734 7.694 7.734 7.389 7.793 3,733,535 7.6631 -0.25%
2022-07-28 0 7.880 7.850 7.880 7.450 8.150 11,688,500 91,861,664 7.8591 7.754 7.724 7.754 7.330 8.019 11,879,198 7.7330 4.37%
2022-07-27 0 7.550 7.550 7.580 6.720 7.630 10,423,200 76,639,250 7.3528 7.429 7.429 7.458 6.612 7.508 10,593,255 7.2347 13.02%
2022-07-26 0 6.680 6.650 6.700 6.580 6.860 1,752,000 11,662,300 6.6566 6.573 6.543 6.592 6.474 6.750 1,780,584 6.5497 -2.62%
2022-07-25 0 6.860 6.850 6.860 6.680 7.050 1,396,900 9,638,154 6.8997 6.750 6.740 6.750 6.573 6.937 1,419,690 6.7889 -1.01%
2022-07-22 0 6.930 6.930 6.950 6.630 7.020 1,874,000 12,773,160 6.8160 6.819 6.819 6.838 6.524 6.907 1,904,574 6.7066 0.73%
2022-07-21 0 6.880 6.880 6.900 6.850 7.170 1,904,000 13,332,848 7.0025 6.770 6.770 6.789 6.740 7.055 1,935,064 6.8901 -1.99%
2022-07-20 0 7.020 7.020 7.030 6.500 7.160 4,907,000 34,209,040 6.9715 6.907 6.907 6.917 6.396 7.045 4,987,058 6.8596 5.41%
2022-07-19 0 6.660 6.620 6.660 6.000 6.680 2,610,400 17,061,092 6.5358 6.553 6.514 6.553 5.904 6.573 2,652,989 6.4309 7.42%
2022-07-18 0 6.200 6.190 6.210 6.090 6.250 1,392,000 8,586,740 6.1686 6.100 6.091 6.110 5.992 6.150 1,414,711 6.0696 0.00%
2022-07-15 0 6.200 6.160 6.200 6.120 6.580 1,274,000 8,106,660 6.3632 6.100 6.061 6.100 6.022 6.474 1,294,785 6.2610 -3.88%
2022-07-14 0 6.450 6.450 6.490 6.300 6.710 2,158,000 14,159,600 6.5614 6.346 6.346 6.386 6.199 6.602 2,193,208 6.4561 0.94%
2022-07-13 0 6.390 6.340 6.390 6.250 6.450 2,100,000 13,412,060 6.3867 6.287 6.238 6.287 6.150 6.346 2,134,262 6.2842 3.73%
2022-07-12 0 6.160 6.130 6.180 5.980 6.180 722,000 4,388,160 6.0778 6.061 6.032 6.081 5.884 6.081 733,779 5.9802 2.16%
2022-07-11 0 6.030 6.000 6.040 5.980 6.200 636,000 3,837,140 6.0332 5.933 5.904 5.943 5.884 6.100 646,376 5.9364 -1.95%
2022-07-08 0 6.150 6.140 6.150 6.100 6.230 1,105,651 6,844,395 6.1904 6.051 6.041 6.051 6.002 6.130 1,123,690 6.0910 1.65%
2022-07-07 0 6.050 6.050 6.060 5.870 6.090 1,146,600 6,893,830 6.0124 5.953 5.953 5.963 5.776 5.992 1,165,307 5.9159 3.60%
2022-07-06 0 5.840 5.800 5.840 5.790 6.000 396,000 2,328,800 5.8808 5.746 5.707 5.746 5.697 5.904 402,461 5.7864 0.00%
2022-07-05 0 5.840 5.840 5.850 5.840 5.920 475,132 2,793,082 5.8785 5.746 5.746 5.756 5.746 5.825 482,884 5.7842 -2.50%
2022-07-04 0 5.990 5.920 5.990 5.900 6.000 376,000 2,242,940 5.9653 5.894 5.825 5.894 5.805 5.904 382,134 5.8695 0.00%
2022-06-30 0 5.990 5.970 5.990 5.940 6.060 328,000 1,959,340 5.9736 5.894 5.874 5.894 5.845 5.963 333,351 5.8777 -0.50%
2022-06-29 0 6.020 5.990 6.030 5.890 6.060 706,800 4,233,898 5.9902 5.923 5.894 5.933 5.795 5.963 718,331 5.8941 0.33%
2022-06-28 0 6.000 5.980 6.000 5.860 6.020 1,164,000 6,970,760 5.9886 5.904 5.884 5.904 5.766 5.923 1,182,991 5.8925 2.04%
2022-06-27 0 5.880 5.860 5.880 5.800 5.930 671,200 3,953,500 5.8902 5.786 5.766 5.786 5.707 5.835 682,151 5.7956 0.17%
2022-06-24 0 5.870 5.800 5.860 5.710 5.900 826,000 4,823,840 5.8400 5.776 5.707 5.766 5.618 5.805 839,476 5.7462 2.44%
2022-06-23 0 5.730 5.710 5.730 5.660 5.740 390,000 2,228,500 5.7141 5.638 5.618 5.638 5.569 5.648 396,363 5.6224 1.96%
2022-06-22 0 5.620 5.610 5.650 5.620 5.780 506,000 2,883,300 5.6982 5.530 5.520 5.559 5.530 5.687 514,255 5.6067 -2.09%
2022-06-21 0 5.740 5.710 5.740 5.610 5.820 364,000 2,089,980 5.7417 5.648 5.618 5.648 5.520 5.727 369,939 5.6495 -1.37%
2022-06-20 0 5.820 5.750 5.820 5.660 5.910 534,000 3,076,640 5.7615 5.727 5.658 5.727 5.569 5.815 542,712 5.6690 -0.68%
2022-06-17 0 5.860 5.830 5.860 5.700 6.010 1,905,000 11,209,910 5.8845 5.766 5.736 5.766 5.608 5.914 1,936,080 5.7900 2.09%
2022-06-16 0 5.740 5.710 5.740 5.670 5.850 930,000 5,344,320 5.7466 5.648 5.618 5.648 5.579 5.756 945,173 5.6543 -0.35%
2022-06-15 0 5.760 5.720 5.770 5.560 6.000 2,690,000 15,654,380 5.8195 5.668 5.628 5.677 5.471 5.904 2,733,887 5.7261 3.97%
2022-06-14 0 5.540 5.510 5.550 5.420 5.590 368,000 2,013,420 5.4713 5.451 5.422 5.461 5.333 5.500 374,004 5.3834 -0.18%
2022-06-13 0 5.550 5.520 5.550 5.460 5.600 526,000 2,926,120 5.5630 5.461 5.431 5.461 5.372 5.510 534,582 5.4737 0.36%
2022-06-10 0 5.530 5.520 5.530 5.480 5.530 400,000 2,200,980 5.5025 5.441 5.431 5.441 5.392 5.441 406,526 5.4141 0.36%
2022-06-09 0 5.510 5.470 5.520 5.460 5.540 514,000 2,825,080 5.4963 5.422 5.382 5.431 5.372 5.451 522,386 5.4080 0.18%
2022-06-08 0 5.500 5.490 5.530 5.440 5.590 560,600 3,084,126 5.5015 5.412 5.402 5.441 5.353 5.500 569,746 5.4132 0.36%
2022-06-07 0 5.480 5.480 5.540 5.470 5.640 877,200 4,861,560 5.5421 5.392 5.392 5.451 5.382 5.549 891,512 5.4532 -2.84%
2022-06-06 0 5.640 5.630 5.640 5.620 5.740 540,000 3,058,980 5.6648 5.549 5.540 5.549 5.530 5.648 548,810 5.5738 -1.91%
2022-06-02 0 5.750 5.700 5.750 5.670 5.800 454,000 2,602,180 5.7317 5.658 5.608 5.658 5.579 5.707 461,407 5.6397 -0.52%
2022-06-01 0 5.780 5.730 5.790 5.540 5.830 1,248,600 7,144,102 5.7217 5.687 5.638 5.697 5.451 5.736 1,268,971 5.6298 4.14%
2022-05-31 0 5.550 5.540 5.570 5.500 5.610 369,200 2,053,196 5.5612 5.461 5.451 5.481 5.412 5.520 375,224 5.4719 -1.07%
2022-05-30 0 5.610 5.600 5.610 5.500 5.660 585,600 3,277,140 5.5962 5.520 5.510 5.520 5.412 5.569 595,154 5.5064 1.26%
2022-05-27 0 5.540 5.520 5.550 5.430 5.590 350,000 1,942,000 5.5486 5.451 5.431 5.461 5.343 5.500 355,710 5.4595 0.73%
2022-05-26 0 5.500 5.490 5.550 5.360 5.600 1,048,285 5,796,055 5.5291 5.412 5.402 5.461 5.274 5.510 1,065,388 5.4403 1.66%
2022-05-25 0 5.410 5.390 5.420 5.280 5.470 502,800 2,719,640 5.4090 5.323 5.303 5.333 5.195 5.382 511,003 5.3222 2.08%
2022-05-24 0 5.300 5.280 5.320 5.260 5.620 990,000 5,337,620 5.3915 5.215 5.195 5.235 5.176 5.530 1,006,152 5.3050 0.00%
2022-05-23 0 5.300 5.300 5.310 5.230 5.330 802,000 4,227,540 5.2712 5.215 5.215 5.225 5.146 5.244 815,085 5.1866 3.11%
2022-05-20 0 5.300 5.270 5.310 5.210 5.370 968,000 5,114,320 5.2834 5.057 5.029 5.067 4.972 5.124 1,014,434 5.0415 0.38%
2022-05-19 0 5.280 5.250 5.280 5.140 5.320 957,000 4,973,180 5.1966 5.038 5.010 5.038 4.905 5.076 1,002,907 4.9588 -1.12%
2022-05-18 0 5.340 5.290 5.340 5.130 5.410 956,200 5,045,100 5.2762 5.096 5.048 5.096 4.895 5.162 1,002,068 5.0347 0.19%
2022-05-17 0 5.330 5.330 5.380 5.280 5.440 576,251 3,084,423 5.3526 5.086 5.086 5.134 5.038 5.191 603,893 5.1076 -0.74%
2022-05-16 0 5.370 5.320 5.370 5.280 5.480 403,529 2,163,951 5.3626 5.124 5.076 5.124 5.038 5.229 422,886 5.1171 1.70%
2022-05-13 0 5.280 5.240 5.300 5.240 5.290 96,000 506,220 5.2731 5.038 5.000 5.057 5.000 5.048 100,605 5.0318 1.15%
2022-05-12 0 5.220 5.160 5.220 5.120 5.320 794,000 4,120,340 5.1893 4.981 4.924 4.981 4.886 5.076 832,088 4.9518 -1.51%
2022-05-11 0 5.300 5.260 5.310 5.200 5.410 968,092 5,131,157 5.3003 5.057 5.019 5.067 4.962 5.162 1,014,531 5.0577 3.52%
2022-05-10 0 5.120 5.120 5.170 5.000 5.210 780,000 3,999,020 5.1269 4.886 4.886 4.933 4.771 4.972 817,416 4.8923 -2.10%
2022-05-06 0 5.230 5.220 5.230 5.200 5.300 304,000 1,595,140 5.2472 4.991 4.981 4.991 4.962 5.057 318,583 5.0070 -3.33%
2022-05-05 0 5.410 5.400 5.420 5.310 5.500 288,000 1,551,560 5.3874 5.162 5.153 5.172 5.067 5.248 301,815 5.1408 2.46%
2022-05-04 0 5.280 5.280 5.370 5.280 5.440 48,000 256,360 5.3408 5.038 5.038 5.124 5.038 5.191 50,303 5.0964 -1.68%
2022-05-03 0 5.370 5.320 5.390 5.210 5.450 231,000 1,227,520 5.3139 5.124 5.076 5.143 4.972 5.201 242,081 5.0707 0.00%
2022-04-29 0 5.370 5.370 5.380 5.160 5.380 194,000 1,034,140 5.3306 5.124 5.124 5.134 4.924 5.134 203,306 5.0866 2.29%
2022-04-28 0 5.250 5.220 5.250 5.240 5.370 48,000 254,480 5.3017 5.010 4.981 5.010 5.000 5.124 50,303 5.0590 0.96%
2022-04-27 0 5.200 5.150 5.180 5.020 5.200 520,000 2,659,400 5.1142 4.962 4.914 4.943 4.790 4.962 544,944 4.8801 3.38%
2022-04-26 0 5.030 5.020 5.100 5.020 5.410 760,000 3,944,460 5.1901 4.800 4.790 4.867 4.790 5.162 796,457 4.9525 -5.45%
2022-04-25 0 5.320 5.250 5.320 5.190 5.670 1,016,000 5,425,780 5.3403 5.076 5.010 5.076 4.952 5.410 1,064,737 5.0959 -6.17%
2022-04-22 0 5.670 5.620 5.680 5.490 5.740 772,000 4,363,600 5.6523 5.410 5.363 5.420 5.239 5.477 809,032 5.3936 0.53%
2022-04-21 0 5.640 5.580 5.650 5.550 5.910 799,800 4,574,538 5.7196 5.382 5.325 5.391 5.296 5.639 838,166 5.4578 -4.57%
2022-04-20 0 5.910 5.880 5.960 5.870 6.000 732,600 4,343,408 5.9288 5.639 5.611 5.687 5.601 5.725 767,742 5.6574 -0.67%
2022-04-19 0 5.950 5.950 5.990 5.910 6.090 610,000 3,667,440 6.0122 5.678 5.678 5.716 5.639 5.811 639,261 5.7370 -1.33%
2022-04-14 0 6.030 5.950 6.030 5.890 6.030 343,200 2,050,304 5.9741 5.754 5.678 5.754 5.620 5.754 359,663 5.7006 1.17%
2022-04-13 0 5.960 5.900 5.960 5.910 6.100 360,000 2,144,960 5.9582 5.687 5.630 5.687 5.639 5.821 377,269 5.6855 -1.97%
2022-04-12 0 6.080 6.080 6.090 5.730 6.280 1,068,900 6,394,518 5.9823 5.802 5.802 5.811 5.468 5.993 1,120,175 5.7085 5.56%
2022-04-11 0 5.760 5.750 5.760 5.760 5.900 814,000 4,739,500 5.8225 5.496 5.487 5.496 5.496 5.630 853,047 5.5560 -2.87%
2022-04-08 0 5.930 5.920 5.930 5.820 5.940 590,000 3,464,480 5.8720 5.659 5.649 5.659 5.554 5.668 618,302 5.6032 1.37%
2022-04-07 0 5.850 5.850 5.860 5.780 5.870 1,502,000 8,754,320 5.8284 5.582 5.582 5.592 5.515 5.601 1,574,050 5.5617 1.21%
2022-04-06 0 5.780 5.730 5.780 5.730 5.800 642,000 3,702,220 5.7667 5.515 5.468 5.515 5.468 5.535 672,796 5.5027 0.17%
2022-04-04 0 5.770 5.760 5.770 5.690 5.800 200,000 1,150,240 5.7512 5.506 5.496 5.506 5.430 5.535 209,594 5.4879 -0.52%
2022-04-01 0 5.800 5.760 5.800 5.670 5.820 523,324 3,011,227 5.7540 5.535 5.496 5.535 5.410 5.554 548,428 5.4907 1.40%
2022-03-31 0 5.720 5.690 5.720 5.600 5.720 186,007 1,052,939 5.6607 5.458 5.430 5.458 5.344 5.458 194,930 5.4016 -1.38%
2022-03-30 0 5.800 5.780 5.800 5.730 5.810 932,000 5,375,900 5.7681 5.535 5.515 5.535 5.468 5.544 976,708 5.5041 1.40%
2022-03-29 0 5.720 5.710 5.720 5.640 5.810 720,000 4,120,800 5.7233 5.458 5.449 5.458 5.382 5.544 754,538 5.4614 0.88%
2022-03-28 0 5.670 5.670 5.690 5.620 5.730 222,000 1,260,160 5.6764 5.410 5.410 5.430 5.363 5.468 232,649 5.4166 -0.70%
2022-03-25 0 5.710 5.680 5.710 5.680 5.830 728,000 4,179,320 5.7408 5.449 5.420 5.449 5.420 5.563 762,922 5.4780 -1.38%
2022-03-24 0 5.790 5.780 5.790 5.750 5.870 552,000 3,194,100 5.7864 5.525 5.515 5.525 5.487 5.601 578,479 5.5215 -0.86%
2022-03-23 0 5.840 5.810 5.840 5.720 5.870 1,324,400 7,690,496 5.8068 5.573 5.544 5.573 5.458 5.601 1,387,931 5.5410 0.52%
2022-03-22 0 5.810 5.810 5.820 5.660 5.890 1,418,900 8,137,434 5.7350 5.544 5.544 5.554 5.401 5.620 1,486,964 5.4725 1.75%
2022-03-21 0 5.710 5.710 5.740 5.710 5.870 742,000 4,282,300 5.7713 5.449 5.449 5.477 5.449 5.601 777,593 5.5071 -1.55%
2022-03-18 0 5.800 5.790 5.800 5.690 5.860 1,320,000 7,642,640 5.7899 5.535 5.525 5.535 5.430 5.592 1,383,320 5.5249 0.17%
2022-03-17 0 5.790 5.750 5.790 5.650 5.870 2,460,000 14,149,160 5.7517 5.525 5.487 5.525 5.391 5.601 2,578,005 5.4884 3.76%
2022-03-16 0 5.580 5.580 5.600 5.410 5.730 4,758,000 26,574,880 5.5853 5.325 5.325 5.344 5.162 5.468 4,986,239 5.3296 1.45%
2022-03-15 0 5.500 5.350 5.520 5.300 6.100 2,308,000 13,305,960 5.7651 5.248 5.105 5.267 5.057 5.821 2,418,714 5.5013 -11.00%
2022-03-14 0 6.180 6.020 6.180 6.000 6.600 898,000 5,666,120 6.3097 5.897 5.744 5.897 5.725 6.298 941,077 6.0209 -5.36%
2022-03-11 0 6.530 6.500 6.530 6.360 6.570 444,000 2,863,060 6.4483 6.231 6.202 6.231 6.069 6.269 465,298 6.1532 -1.06%
2022-03-10 0 6.600 6.600 6.620 6.520 6.640 490,000 3,226,760 6.5852 6.298 6.298 6.317 6.222 6.336 513,505 6.2838 1.38%
2022-03-09 0 6.510 6.460 6.520 6.280 6.640 1,360,400 8,730,488 6.4176 6.212 6.164 6.222 5.993 6.336 1,425,658 6.1238 -0.31%
2022-03-08 0 6.530 6.500 6.530 6.380 6.640 842,000 5,491,840 6.5224 6.231 6.202 6.231 6.088 6.336 882,390 6.2238 -0.46%
2022-03-07 0 6.560 6.560 6.570 6.500 6.820 1,650,000 10,821,400 6.5584 6.260 6.260 6.269 6.202 6.508 1,729,150 6.2582 -4.51%
2022-03-04 0 6.870 6.870 6.880 6.750 6.960 948,000 6,470,720 6.8257 6.556 6.556 6.565 6.441 6.641 993,475 6.5132 -1.86%
2022-03-03 0 7.000 6.960 7.000 6.890 7.010 604,000 4,198,920 6.9519 6.680 6.641 6.680 6.575 6.689 632,974 6.6336 0.00%
2022-03-02 0 7.000 6.980 7.000 6.990 7.180 269,800 1,904,530 7.0590 6.680 6.660 6.680 6.670 6.851 282,742 6.7359 -2.10%
2022-03-01 0 7.150 7.130 7.150 7.010 7.180 934,000 6,617,800 7.0854 6.823 6.804 6.823 6.689 6.851 978,803 6.7611 1.56%
2022-02-28 0 7.040 7.030 7.090 6.980 7.200 1,794,000 12,719,500 7.0900 6.718 6.708 6.765 6.660 6.870 1,880,057 6.7655 0.57%
2022-02-25 0 7.000 7.000 7.040 6.880 7.160 1,388,000 9,683,820 6.9768 6.680 6.680 6.718 6.565 6.832 1,454,582 6.6575 -2.37%
2022-02-24 0 7.170 7.160 7.170 6.870 7.490 4,772,000 34,514,420 7.2327 6.842 6.832 6.842 6.556 7.147 5,000,910 6.9016 1.70%
2022-02-23 0 7.050 7.000 7.050 6.700 7.150 438,000 3,038,680 6.9376 6.727 6.680 6.727 6.393 6.823 459,011 6.6201 -0.14%
2022-02-22 0 7.060 7.040 7.060 6.910 7.190 1,560,000 11,009,700 7.0575 6.737 6.718 6.737 6.594 6.861 1,634,832 6.7345 1.73%
2022-02-21 0 6.940 6.880 6.950 6.760 6.950 424,000 2,934,400 6.9208 6.622 6.565 6.632 6.451 6.632 444,339 6.6040 0.73%
2022-02-18 0 6.890 6.890 6.900 6.760 6.900 401,000 2,750,130 6.8582 6.575 6.575 6.584 6.451 6.584 420,236 6.5443 1.03%
2022-02-17 0 6.820 6.820 6.850 6.740 6.950 580,000 3,982,100 6.8657 6.508 6.508 6.536 6.431 6.632 607,822 6.5514 0.59%
2022-02-16 0 6.780 6.780 6.800 6.730 6.820 344,000 2,325,760 6.7609 6.470 6.470 6.489 6.422 6.508 360,501 6.4515 -0.59%
2022-02-15 0 6.820 6.810 6.820 6.780 6.850 438,600 2,988,778 6.8144 6.508 6.498 6.508 6.470 6.536 459,639 6.5024 0.89%
2022-02-14 0 6.760 6.760 6.770 6.720 6.800 636,000 4,297,580 6.7572 6.451 6.451 6.460 6.412 6.489 666,509 6.4479 0.15%
2022-02-11 0 6.750 6.730 6.750 6.700 6.930 1,464,000 9,921,640 6.7771 6.441 6.422 6.441 6.393 6.613 1,534,227 6.4669 -1.46%
2022-02-10 0 6.850 6.860 6.870 6.790 7.050 2,064,000 14,172,720 6.8666 6.536 6.546 6.556 6.479 6.727 2,163,009 6.5523 -2.84%
2022-02-09 0 7.050 7.040 7.050 6.950 7.100 362,000 2,545,140 7.0308 6.727 6.718 6.727 6.632 6.775 379,365 6.7089 1.15%
2022-02-08 0 6.970 6.970 6.990 6.780 6.990 740,000 5,103,000 6.8959 6.651 6.651 6.670 6.470 6.670 775,497 6.5803 1.75%
2022-02-07 0 6.850 6.850 6.860 6.830 6.950 362,000 2,489,080 6.8759 6.536 6.536 6.546 6.517 6.632 379,365 6.5612 0.59%
2022-02-04 0 6.810 6.760 6.810 6.550 6.830 234,000 1,581,240 6.7574 6.498 6.451 6.498 6.250 6.517 245,225 6.4481 0.89%
2022-01-31 0 6.750 6.740 6.820 6.690 6.850 120,000 812,840 6.7737 6.441 6.431 6.508 6.384 6.536 125,756 6.4636 0.90%
2022-01-28 0 6.690 6.640 6.720 6.400 7.090 2,436,000 15,992,420 6.5650 6.384 6.336 6.412 6.107 6.765 2,552,854 6.2645 -5.64%
2022-01-27 0 7.090 7.000 7.100 6.880 7.240 692,000 4,832,620 6.9836 6.765 6.680 6.775 6.565 6.909 725,195 6.6639 -2.07%
2022-01-26 0 7.240 7.230 7.250 7.180 7.500 778,000 5,689,480 7.3130 6.909 6.899 6.918 6.851 7.157 815,320 6.9782 -1.63%
2022-01-25 0 7.360 7.330 7.360 7.290 7.820 2,140,000 16,203,180 7.5716 7.023 6.994 7.023 6.956 7.462 2,242,655 7.2250 -4.29%
2022-01-24 0 7.690 7.690 7.700 7.520 7.700 396,000 3,024,740 7.6382 7.338 7.338 7.348 7.176 7.348 414,996 7.2886 1.18%
2022-01-21 0 7.600 7.600 7.710 7.520 7.920 1,266,000 9,773,600 7.7201 7.252 7.252 7.357 7.176 7.557 1,326,729 7.3667 -2.56%
2022-01-20 0 7.800 7.800 7.870 7.800 7.950 958,000 7,535,120 7.8655 7.443 7.443 7.510 7.443 7.586 1,003,955 7.5054 0.00%
2022-01-19 0 7.800 7.720 7.800 7.660 7.820 945,200 7,343,436 7.7692 7.443 7.367 7.443 7.309 7.462 990,541 7.4136 1.83%
2022-01-18 0 7.660 7.650 7.680 7.620 7.750 765,800 5,874,934 7.6716 7.309 7.300 7.328 7.271 7.395 802,535 7.3205 1.32%
2022-01-17 0 7.560 7.570 7.630 7.530 7.730 790,000 6,054,800 7.6643 7.214 7.223 7.281 7.185 7.376 827,896 7.3135 -0.92%
2022-01-14 0 7.630 7.530 7.630 7.520 7.640 516,000 3,920,560 7.5980 7.281 7.185 7.281 7.176 7.290 540,752 7.2502 -0.13%
2022-01-13 0 7.640 7.560 7.650 7.550 7.780 440,000 3,376,160 7.6731 7.290 7.214 7.300 7.204 7.424 461,107 7.3219 -0.26%
2022-01-12 0 7.660 7.620 7.660 7.540 7.670 730,200 5,544,692 7.5934 7.309 7.271 7.309 7.195 7.319 765,227 7.2458 1.06%
2022-01-11 0 7.580 7.580 7.620 7.550 7.790 468,000 3,569,720 7.6276 7.233 7.233 7.271 7.204 7.433 490,450 7.2785 -2.70%
2022-01-10 0 7.790 7.710 7.790 7.630 7.790 586,000 4,526,700 7.7247 7.433 7.357 7.433 7.281 7.433 614,110 7.3712 1.04%
2022-01-07 0 7.710 7.710 7.760 7.550 7.750 764,620 5,834,630 7.6308 7.357 7.357 7.405 7.204 7.395 801,298 7.2815 1.72%
2022-01-06 0 7.580 7.580 7.610 7.520 7.780 938,000 7,157,240 7.6303 7.233 7.233 7.262 7.176 7.424 982,995 7.2811 -1.43%
2022-01-05 0 7.690 7.630 7.730 7.560 7.860 1,374,000 10,512,300 7.6509 7.338 7.281 7.376 7.214 7.500 1,439,910 7.3007 -2.16%
2022-01-04 0 7.860 7.840 7.880 7.770 7.970 2,176,500 17,084,940 7.8497 7.500 7.481 7.519 7.414 7.605 2,280,906 7.4904 -0.13%
2022-01-03 0 7.870 7.870 7.920 7.750 7.930 396,000 3,097,740 7.8226 7.510 7.510 7.557 7.395 7.567 414,996 7.4645 -0.25%
2021-12-31 0 7.890 7.890 7.960 7.870 8.090 148,000 1,172,420 7.9218 7.529 7.529 7.596 7.510 7.720 155,099 7.5591 -1.38%
2021-12-30 0 8.000 7.920 8.000 7.750 8.130 628,000 4,955,020 7.8902 7.634 7.557 7.634 7.395 7.758 658,125 7.5290 1.27%
2021-12-29 0 7.900 7.900 8.000 7.720 8.180 1,676,000 13,445,040 8.0221 7.538 7.538 7.634 7.367 7.806 1,756,397 7.6549 3.67%
2021-12-28 0 7.620 7.560 7.620 7.510 7.740 1,340,000 10,152,600 7.5766 7.271 7.214 7.271 7.166 7.386 1,404,279 7.2298 -1.55%
2021-12-24 0 7.740 7.740 7.820 7.630 7.840 318,000 2,451,480 7.7091 7.386 7.386 7.462 7.281 7.481 333,254 7.3562 -0.26%
2021-12-23 0 7.760 7.760 7.780 7.600 7.880 824,000 6,376,240 7.7382 7.405 7.405 7.424 7.252 7.519 863,527 7.3840 1.57%
2021-12-22 0 7.640 7.640 7.650 7.620 8.120 1,816,000 14,234,120 7.8382 7.290 7.290 7.300 7.271 7.748 1,903,113 7.4794 -5.21%
2021-12-21 0 8.060 8.050 8.100 7.800 8.250 2,454,000 19,792,620 8.0655 7.691 7.682 7.729 7.443 7.872 2,571,717 7.6963 -1.95%
2021-12-20 0 8.220 8.200 8.240 8.100 8.580 6,763,800 56,649,166 8.3753 7.844 7.825 7.863 7.729 8.187 7,088,256 7.9920 1.86%
2021-12-17 0 8.070 8.070 8.080 7.850 8.500 8,236,800 67,175,036 8.1555 7.701 7.701 7.710 7.491 8.111 8,631,915 7.7822 2.80%
2021-12-16 0 7.850 7.710 7.850 7.150 7.850 5,292,000 40,530,360 7.6588 7.491 7.357 7.491 6.823 7.491 5,545,854 7.3082 6.08%
2021-12-15 0 7.400 7.370 7.400 6.820 7.970 14,241,400 106,742,662 7.4952 7.061 7.033 7.061 6.508 7.605 14,924,552 7.1522 8.35%
2021-12-14 0 6.830 6.830 6.850 6.750 6.890 892,000 6,083,840 6.8204 6.517 6.517 6.536 6.441 6.575 934,789 6.5083 -1.01%
2021-12-13 0 6.900 6.860 6.900 6.760 6.900 1,130,640 7,716,508 6.8249 6.584 6.546 6.584 6.451 6.584 1,184,876 6.5125 2.99%
2021-12-10 0 6.700 6.670 6.700 6.700 6.880 570,000 3,869,240 6.7881 6.393 6.365 6.393 6.393 6.565 597,343 6.4774 -2.47%
2021-12-09 0 6.870 6.870 6.910 6.800 6.940 857,000 5,887,750 6.8702 6.556 6.556 6.594 6.489 6.622 898,110 6.5557 1.48%
2021-12-08 0 6.770 6.760 6.800 6.680 6.910 1,671,000 11,390,740 6.8167 6.460 6.451 6.489 6.374 6.594 1,751,157 6.5047 1.04%
2021-12-07 0 6.700 6.690 6.720 6.600 6.800 319,800 2,137,474 6.6838 6.393 6.384 6.412 6.298 6.489 335,141 6.3778 -0.15%
2021-12-06 0 6.710 6.700 6.720 6.710 6.890 658,000 4,460,520 6.7789 6.403 6.393 6.412 6.403 6.575 689,564 6.4686 -0.15%
2021-12-03 0 6.720 6.710 6.750 6.680 6.830 494,000 3,328,320 6.7375 6.412 6.403 6.441 6.374 6.517 517,697 6.4291 0.00%
2021-12-02 0 6.720 6.700 6.720 6.690 6.840 778,000 5,261,980 6.7635 6.412 6.393 6.412 6.384 6.527 815,320 6.4539 0.15%
2021-12-01 0 6.710 6.700 6.710 6.640 6.830 2,080,000 14,095,980 6.7769 6.403 6.393 6.403 6.336 6.517 2,179,776 6.4667 0.90%
2021-11-30 0 6.650 6.620 6.690 6.530 6.880 2,759,000 18,646,160 6.7583 6.346 6.317 6.384 6.231 6.565 2,891,348 6.4490 1.22%
2021-11-29 0 6.570 6.520 6.570 6.410 6.720 1,164,000 7,654,280 6.5758 6.269 6.222 6.269 6.117 6.412 1,219,836 6.2748 -2.09%
2021-11-26 0 6.710 6.650 6.710 6.600 6.770 588,000 3,938,980 6.6989 6.403 6.346 6.403 6.298 6.460 616,206 6.3923 -1.32%
2021-11-25 0 6.800 6.770 6.800 6.770 6.860 832,000 5,658,140 6.8006 6.489 6.460 6.489 6.460 6.546 871,911 6.4894 -0.58%
2021-11-24 0 6.840 6.810 6.850 6.800 6.930 264,000 1,800,600 6.8205 6.527 6.498 6.536 6.489 6.613 276,664 6.5083 0.00%
2021-11-23 0 6.840 6.840 6.900 6.700 7.000 1,323,200 9,068,236 6.8533 6.527 6.527 6.584 6.393 6.680 1,386,673 6.5396 1.48%
2021-11-22 0 6.740 6.730 6.780 6.730 6.820 634,000 4,292,540 6.7706 6.431 6.422 6.470 6.422 6.508 664,413 6.4607 -1.17%
2021-11-19 0 6.820 6.820 6.840 6.770 6.880 912,000 6,213,960 6.8136 6.508 6.508 6.527 6.460 6.565 955,748 6.5017 -0.87%
2021-11-18 0 6.880 6.860 6.880 6.790 6.950 821,000 5,652,360 6.8847 6.565 6.546 6.565 6.479 6.632 860,383 6.5696 0.29%
2021-11-17 0 6.860 6.840 6.900 6.780 6.900 970,000 6,633,500 6.8387 6.546 6.527 6.584 6.470 6.584 1,016,530 6.5256 0.59%
2021-11-16 0 6.820 6.820 6.890 6.780 6.920 1,520,000 10,414,220 6.8515 6.508 6.508 6.575 6.470 6.603 1,592,914 6.5378 -1.87%
2021-11-15 0 6.950 6.940 6.960 6.900 7.050 1,522,000 10,588,220 6.9568 6.632 6.622 6.641 6.584 6.727 1,595,010 6.6383 1.16%
2021-11-12 0 6.870 6.870 6.890 6.800 6.980 882,000 6,072,760 6.8852 6.556 6.556 6.575 6.489 6.660 924,309 6.5701 0.88%
2021-11-11 0 6.810 6.810 6.830 6.800 6.830 570,000 3,881,780 6.8101 6.498 6.498 6.517 6.489 6.517 597,343 6.4984 0.15%
2021-11-10 0 6.800 6.800 6.820 6.740 6.860 1,244,600 8,453,082 6.7918 6.489 6.489 6.508 6.431 6.546 1,304,303 6.4809 0.15%
2021-11-09 0 6.790 6.760 6.800 6.630 6.820 841,200 5,682,084 6.7547 6.479 6.451 6.489 6.327 6.508 881,552 6.4455 1.49%
2021-11-08 0 6.690 6.690 6.720 6.630 6.900 1,091,600 7,334,984 6.7195 6.384 6.384 6.412 6.327 6.584 1,143,963 6.4119 -1.62%
2021-11-05 0 6.800 6.800 6.840 6.770 7.000 610,000 4,191,000 6.8705 6.489 6.489 6.527 6.460 6.680 639,261 6.5560 -2.44%
2021-11-04 0 6.970 6.980 7.010 6.890 7.150 1,506,000 10,591,580 7.0329 6.651 6.660 6.689 6.575 6.823 1,578,242 6.7110 0.72%
2021-11-03 0 6.920 6.910 6.920 6.870 7.300 2,416,000 16,873,960 6.9843 6.603 6.594 6.603 6.556 6.966 2,531,894 6.6646 -4.95%
2021-11-02 0 7.280 7.280 7.300 6.710 7.530 6,394,000 46,237,560 7.2314 6.947 6.947 6.966 6.403 7.185 6,700,717 6.9004 10.14%
2021-11-01 0 6.610 6.600 6.650 6.560 6.720 599,000 3,968,360 6.6250 6.307 6.298 6.346 6.260 6.412 627,734 6.3217 -1.64%
2021-10-29 0 6.720 6.700 6.720 6.460 6.720 626,000 4,145,560 6.6223 6.412 6.393 6.412 6.164 6.412 656,029 6.3192 3.54%
2021-10-28 0 6.490 6.410 6.490 6.400 7.000 1,725,200 11,493,124 6.6619 6.193 6.117 6.193 6.107 6.680 1,807,957 6.3570 -5.39%
2021-10-27 0 6.860 6.850 6.860 6.850 7.090 1,046,000 7,291,040 6.9704 6.546 6.536 6.546 6.536 6.765 1,096,176 6.6513 -1.86%
2021-10-26 0 6.990 6.990 7.040 6.980 7.070 566,600 3,974,216 7.0141 6.670 6.670 6.718 6.660 6.746 593,779 6.6931 -1.13%
2021-10-25 0 7.070 7.060 7.080 7.010 7.190 1,186,000 8,381,920 7.0674 6.746 6.737 6.756 6.689 6.861 1,242,892 6.7439 -1.12%
2021-10-22 0 7.150 7.150 7.180 7.080 7.310 606,000 4,357,820 7.1911 6.823 6.823 6.851 6.756 6.975 635,069 6.8620 -0.42%
2021-10-21 0 7.180 7.140 7.180 7.080 7.260 538,000 3,850,060 7.1562 6.851 6.813 6.851 6.756 6.928 563,808 6.8287 -1.24%
2021-10-20 0 7.270 7.210 7.250 7.160 7.320 584,000 4,229,760 7.2427 6.937 6.880 6.918 6.832 6.985 612,014 6.9112 -0.14%
2021-10-19 0 7.280 7.270 7.280 7.200 7.350 592,000 4,289,420 7.2456 6.947 6.937 6.947 6.870 7.014 620,398 6.9140 -0.27%
2021-10-18 0 7.300 7.250 7.300 7.100 7.360 576,600 4,155,274 7.2065 6.966 6.918 6.966 6.775 7.023 604,259 6.8766 2.24%
2021-10-15 0 7.140 7.120 7.140 7.000 7.300 615,800 4,402,772 7.1497 6.813 6.794 6.813 6.680 6.966 645,340 6.8224 -0.14%
2021-10-12 0 7.150 7.150 7.180 7.100 7.460 1,460,000 10,497,740 7.1902 6.823 6.823 6.851 6.775 7.119 1,530,035 6.8611 -2.99%
2021-10-11 0 7.370 7.350 7.370 7.300 7.630 688,000 5,115,640 7.4355 7.033 7.014 7.033 6.966 7.281 721,003 7.0952 -1.73%
2021-10-08 0 7.500 7.480 7.490 7.400 7.780 1,288,000 9,674,900 7.5116 7.157 7.138 7.147 7.061 7.424 1,349,785 7.1677 -2.98%
2021-10-07 0 7.730 7.710 7.730 7.700 7.900 1,189,000 9,261,590 7.7894 7.376 7.357 7.376 7.348 7.538 1,246,036 7.4328 1.05%
2021-10-06 0 7.650 7.620 7.650 7.110 7.670 2,303,200 17,213,494 7.4737 7.300 7.271 7.300 6.785 7.319 2,413,683 7.1316 6.99%
2021-10-05 0 7.150 7.100 7.150 7.050 7.290 268,000 1,909,740 7.1259 6.823 6.775 6.823 6.727 6.956 280,856 6.7997 -0.97%
2021-10-04 0 7.220 7.220 7.230 7.170 7.390 666,000 4,847,140 7.2780 6.890 6.890 6.899 6.842 7.052 697,948 6.9448 1.12%
2021-09-30 0 7.140 7.100 7.150 7.030 7.180 522,000 3,704,780 7.0973 6.813 6.775 6.823 6.708 6.851 547,040 6.7724 0.00%
2021-09-29 0 7.140 7.090 7.150 7.070 7.280 557,000 3,956,290 7.1029 6.813 6.765 6.823 6.746 6.947 583,719 6.7777 -1.52%
2021-09-28 0 7.250 7.190 7.250 7.130 7.340 808,000 5,824,180 7.2081 6.918 6.861 6.918 6.804 7.004 846,759 6.8782 0.14%
2021-09-27 0 7.240 7.200 7.240 7.010 7.580 2,182,000 15,709,280 7.1995 6.909 6.870 6.909 6.689 7.233 2,286,669 6.8699 -2.82%
2021-09-24 0 7.450 7.420 7.450 7.340 7.800 1,856,600 14,076,580 7.5819 7.109 7.080 7.109 7.004 7.443 1,945,660 7.2349 -2.49%
2021-09-23 0 7.640 7.620 7.650 7.290 7.680 3,022,800 22,703,288 7.5107 7.290 7.271 7.300 6.956 7.328 3,167,802 7.1669 7.15%
2021-09-21 0 7.130 7.120 7.130 6.880 7.170 614,000 4,319,020 7.0342 6.804 6.794 6.804 6.565 6.842 643,453 6.7123 0.56%
2021-09-20 0 7.090 7.090 7.100 7.000 7.430 2,002,000 14,273,320 7.1295 6.765 6.765 6.775 6.680 7.090 2,098,035 6.8032 -1.94%
2021-09-17 0 7.230 7.230 7.250 7.090 7.630 1,270,000 9,352,280 7.3640 6.899 6.899 6.918 6.765 7.281 1,330,921 7.0269 1.83%
2021-09-16 0 7.100 7.090 7.100 7.060 7.330 1,062,600 7,603,096 7.1552 6.775 6.765 6.775 6.737 6.994 1,113,572 6.8277 -3.14%
2021-09-15 0 7.330 7.330 7.370 7.080 7.710 2,560,000 19,121,840 7.4695 6.994 6.994 7.033 6.756 7.357 2,682,802 7.1276 -4.31%
2021-09-14 0 7.660 7.660 7.670 7.610 8.360 3,552,000 27,964,540 7.8729 7.309 7.309 7.319 7.262 7.977 3,722,388 7.5125 -7.49%
2021-09-13 0 8.280 8.280 8.290 7.810 8.380 3,609,800 29,554,052 8.1872 7.901 7.901 7.911 7.453 7.996 3,782,960 7.8124 3.37%
2021-09-10 0 8.010 8.010 8.020 7.550 8.240 7,677,000 60,986,260 7.9440 7.643 7.643 7.653 7.204 7.863 8,045,262 7.5804 7.81%
2021-09-09 0 7.430 7.430 7.470 7.130 7.500 4,066,400 30,189,004 7.4240 7.090 7.090 7.128 6.804 7.157 4,261,463 7.0842 4.35%
2021-09-08 0 7.120 7.110 7.130 7.120 7.240 1,374,000 9,856,280 7.1734 6.794 6.785 6.804 6.794 6.909 1,439,910 6.8451 -0.97%
2021-09-07 0 7.190 7.180 7.200 7.060 7.270 1,578,000 11,369,160 7.2048 6.861 6.851 6.870 6.737 6.937 1,653,696 6.8750 1.13%
2021-09-06 0 7.110 7.110 7.150 7.020 7.210 1,035,000 7,403,270 7.1529 6.785 6.785 6.823 6.699 6.880 1,084,648 6.8255 0.42%
2021-09-03 0 7.080 7.070 7.090 7.030 7.190 1,050,388 7,443,392 7.0863 6.756 6.746 6.765 6.708 6.861 1,100,775 6.7620 -0.28%
2021-09-02 0 7.100 7.080 7.100 7.020 7.260 2,199,000 15,640,290 7.1125 6.775 6.756 6.775 6.699 6.928 2,304,485 6.7869 -1.66%
2021-09-01 0 7.220 7.210 7.240 7.010 7.380 5,440,600 39,534,708 7.2666 6.890 6.880 6.909 6.689 7.042 5,701,583 6.9340 2.56%
2021-08-31 0 7.040 7.040 7.050 6.700 7.160 3,618,000 25,142,240 6.9492 6.718 6.718 6.727 6.393 6.832 3,791,554 6.6311 -0.71%
2021-08-30 0 7.090 7.080 7.090 6.940 7.160 2,372,100 16,832,820 7.0962 6.765 6.756 6.765 6.622 6.832 2,485,888 6.7713 3.50%
2021-08-27 0 6.850 6.840 6.850 6.830 7.110 2,180,000 15,181,160 6.9638 6.536 6.527 6.536 6.517 6.785 2,284,573 6.6451 -2.00%
2021-08-26 0 6.990 6.990 7.030 6.980 7.220 3,772,800 26,684,168 7.0728 6.670 6.670 6.708 6.660 6.890 3,953,779 6.7490 -3.05%
2021-08-25 0 7.210 7.210 7.220 6.530 7.270 11,891,500 83,308,670 7.0057 6.880 6.880 6.890 6.231 6.937 12,461,929 6.6851 9.57%
2021-08-24 0 6.580 6.580 6.610 6.500 6.620 1,304,867 8,549,069 6.5517 6.279 6.279 6.307 6.202 6.317 1,367,461 6.2518 -0.30%
2021-08-23 0 6.600 6.600 6.610 6.270 6.690 3,280,600 21,472,120 6.5452 6.298 6.298 6.307 5.983 6.384 3,437,969 6.2456 3.12%
2021-08-20 0 6.400 6.240 6.400 6.200 6.510 1,982,000 12,550,780 6.3324 6.107 5.954 6.107 5.916 6.212 2,077,075 6.0425 2.24%
2021-08-19 0 6.260 6.250 6.260 6.250 6.340 598,000 3,764,980 6.2960 5.973 5.964 5.973 5.964 6.050 626,686 6.0078 -1.26%
2021-08-18 0 6.340 6.310 6.340 6.250 6.370 1,074,000 6,771,180 6.3046 6.050 6.021 6.050 5.964 6.078 1,125,519 6.0161 1.28%
2021-08-17 0 6.260 6.250 6.300 6.250 6.470 1,320,000 8,362,480 6.3352 5.973 5.964 6.012 5.964 6.174 1,383,320 6.0452 -2.80%
2021-08-16 0 6.440 6.360 6.440 6.330 6.620 1,342,600 8,702,792 6.4820 6.145 6.069 6.145 6.040 6.317 1,407,004 6.1853 -0.62%
2021-08-13 0 6.480 6.480 6.500 6.410 6.590 2,002,000 13,027,800 6.5074 6.183 6.183 6.202 6.117 6.288 2,098,035 6.2095 1.41%
2021-08-12 0 6.390 6.390 6.440 6.380 6.560 1,636,000 10,560,800 6.4553 6.098 6.098 6.145 6.088 6.260 1,714,478 6.1598 -1.69%
2021-08-11 0 6.500 6.500 6.510 6.430 6.600 1,760,000 11,428,540 6.4935 6.202 6.202 6.212 6.136 6.298 1,844,426 6.1963 0.00%
2021-08-10 0 6.500 6.500 6.510 6.330 6.590 2,872,000 18,656,140 6.4959 6.202 6.202 6.212 6.040 6.288 3,009,768 6.1985 2.04%
2021-08-09 0 6.370 6.340 6.370 6.330 6.550 1,982,100 12,689,972 6.4023 6.078 6.050 6.078 6.040 6.250 2,077,180 6.1092 -1.24%
2021-08-06 0 6.450 6.450 6.460 6.250 6.600 2,628,000 16,934,100 6.4437 6.155 6.155 6.164 5.964 6.298 2,754,064 6.1488 -1.23%
2021-08-05 0 6.530 6.530 6.550 6.120 6.590 7,928,100 51,213,257 6.4597 6.231 6.231 6.250 5.840 6.288 8,308,407 6.1640 7.76%
2021-08-04 0 6.060 6.050 6.060 6.010 6.150 866,000 5,257,580 6.0711 5.783 5.773 5.783 5.735 5.868 907,542 5.7932 0.33%
2021-08-03 0 6.040 6.040 6.090 5.950 6.200 1,680,000 10,215,540 6.0807 5.764 5.764 5.811 5.678 5.916 1,760,589 5.8023 -1.47%
2021-08-02 0 6.130 6.120 6.130 5.840 6.140 1,884,000 11,409,660 6.0561 5.849 5.840 5.849 5.573 5.859 1,974,374 5.7789 5.69%
2021-07-30 0 5.800 5.780 5.800 5.770 5.960 1,495,188 8,762,080 5.8602 5.535 5.515 5.535 5.506 5.687 1,566,911 5.5919 -2.03%
2021-07-29 0 5.920 5.920 5.940 5.760 5.960 1,388,600 8,183,068 5.8930 5.649 5.649 5.668 5.496 5.687 1,455,210 5.6233 3.32%
2021-07-28 0 5.730 5.710 5.730 5.650 5.950 2,961,378 16,956,230 5.7258 5.468 5.449 5.468 5.391 5.678 3,103,434 5.4637 -2.88%
2021-07-27 0 5.900 5.900 5.950 5.880 6.590 10,423,494 63,746,503 6.1157 5.630 5.630 5.678 5.611 6.288 10,923,503 5.8357 -9.37%
2021-07-26 0 6.510 6.500 6.530 6.450 6.950 16,954,000 113,278,580 6.6815 6.212 6.202 6.231 6.155 6.632 17,767,274 6.3757 0.15%
2021-07-23 0 6.500 6.490 6.500 6.450 6.620 2,508,000 16,432,720 6.5521 6.202 6.193 6.202 6.155 6.317 2,628,307 6.2522 -1.96%
2021-07-22 0 6.630 6.600 6.640 6.580 6.730 1,172,000 7,757,940 6.6194 6.327 6.298 6.336 6.279 6.422 1,228,220 6.3164 0.91%
2021-07-21 0 6.570 6.570 6.580 6.540 6.670 1,424,000 9,446,800 6.6340 6.269 6.269 6.279 6.241 6.365 1,492,309 6.3303 0.15%
2021-07-20 0 6.560 6.550 6.580 6.540 6.770 2,238,000 14,815,800 6.6201 6.260 6.250 6.279 6.241 6.460 2,345,356 6.3171 -3.10%
2021-07-19 0 6.770 6.760 6.800 6.760 7.000 1,635,800 11,177,056 6.8328 6.460 6.451 6.489 6.451 6.680 1,714,268 6.5200 -3.15%
2021-07-16 0 6.990 6.990 7.010 6.780 7.130 4,176,400 29,075,980 6.9620 6.670 6.670 6.689 6.470 6.804 4,376,740 6.6433 1.90%
2021-07-15 0 6.860 6.850 6.900 6.840 6.930 1,343,000 9,248,080 6.8861 6.546 6.536 6.584 6.527 6.613 1,407,423 6.5709 -0.58%
2021-07-14 0 6.900 6.880 6.900 6.860 7.070 1,542,055 10,678,176 6.9246 6.584 6.565 6.584 6.546 6.746 1,616,027 6.6077 -2.40%
2021-07-13 0 7.070 7.060 7.070 7.030 7.160 652,000 4,609,120 7.0692 6.746 6.737 6.746 6.708 6.832 683,276 6.7456 0.00%
2021-07-12 0 7.070 7.060 7.100 7.060 7.190 410,000 2,913,260 7.1055 6.746 6.737 6.775 6.737 6.861 429,667 6.7803 -0.56%
2021-07-09 0 7.110 7.070 7.110 7.040 7.150 1,040,100 7,363,641 7.0797 6.785 6.746 6.785 6.718 6.823 1,089,993 6.7557 -0.56%
2021-07-08 0 7.150 7.140 7.150 7.050 7.210 1,722,000 12,315,640 7.1519 6.823 6.813 6.823 6.727 6.880 1,804,603 6.8246 -0.14%
2021-07-07 0 7.160 7.160 7.170 7.110 7.230 972,000 6,965,420 7.1661 6.832 6.832 6.842 6.785 6.899 1,018,626 6.8381 -0.56%
2021-07-06 0 7.200 7.170 7.200 7.050 7.290 2,266,200 16,246,387 7.1690 6.870 6.842 6.870 6.727 6.956 2,374,908 6.8408 -0.55%
2021-07-05 0 7.240 7.230 7.260 7.220 7.400 868,000 6,310,180 7.2698 6.909 6.899 6.928 6.890 7.061 909,637 6.9370 -1.90%
2021-07-02 0 7.380 7.320 7.380 7.310 7.710 3,322,000 24,849,140 7.4802 7.042 6.985 7.042 6.975 7.357 3,481,355 7.1378 1.37%
2021-06-30 0 7.280 7.280 7.290 7.260 7.350 616,000 4,492,300 7.2927 6.947 6.947 6.956 6.928 7.014 645,549 6.9589 0.00%
2021-06-29 0 7.280 7.270 7.300 7.280 7.400 716,000 5,228,860 7.3029 6.947 6.937 6.966 6.947 7.061 750,346 6.9686 -0.68%
2021-06-28 0 7.330 7.370 7.380 7.260 7.430 378,000 2,775,960 7.3438 6.994 7.033 7.042 6.928 7.090 396,132 7.0077 -0.41%
2021-06-25 0 7.360 7.360 7.370 7.350 7.490 856,000 6,327,780 7.3923 7.023 7.023 7.033 7.014 7.147 897,062 7.0539 -1.34%
2021-06-24 0 7.460 7.420 7.470 7.400 7.630 1,078,000 8,047,080 7.4648 7.119 7.080 7.128 7.061 7.281 1,129,711 7.1231 -0.27%
2021-06-23 0 7.480 7.440 7.490 7.440 7.590 986,000 7,384,460 7.4893 7.138 7.099 7.147 7.099 7.243 1,033,298 7.1465 -1.06%
2021-06-22 0 7.560 7.560 7.570 7.390 7.760 2,718,000 20,683,600 7.6099 7.214 7.214 7.223 7.052 7.405 2,848,381 7.2615 1.34%
2021-06-21 0 7.460 7.420 7.460 7.300 7.500 791,520 5,851,490 7.3927 7.119 7.080 7.119 6.966 7.157 829,489 7.0543 0.27%
2021-06-18 0 7.440 7.370 7.450 7.160 7.440 2,147,920 15,631,052 7.2773 7.099 7.033 7.109 6.832 7.099 2,250,955 6.9442 2.62%
2021-06-17 0 7.250 7.240 7.250 7.190 7.440 1,150,000 8,380,860 7.2877 6.918 6.909 6.918 6.861 7.099 1,205,165 6.9541 -0.55%
2021-06-16 0 7.290 7.280 7.300 7.260 7.420 714,600 5,232,475 7.3222 6.956 6.947 6.966 6.928 7.080 748,879 6.9871 -1.62%
2021-06-15 0 7.410 7.410 7.440 7.390 7.550 685,000 5,108,640 7.4579 7.071 7.071 7.099 7.052 7.204 717,859 7.1165 -1.85%
2021-06-11 0 7.550 7.540 7.550 7.520 7.690 558,000 4,217,200 7.5577 7.204 7.195 7.204 7.176 7.338 584,767 7.2118 -0.79%
2021-06-10 0 7.610 7.590 7.610 7.560 7.730 1,104,000 8,431,200 7.6370 7.262 7.243 7.262 7.214 7.376 1,156,958 7.2874 -1.17%
2021-06-09 0 7.700 7.640 7.700 7.620 7.870 1,886,400 14,623,028 7.7518 7.348 7.290 7.348 7.271 7.510 1,976,890 7.3970 0.92%
2021-06-08 0 7.630 7.590 7.630 7.260 7.730 3,878,600 29,518,460 7.6106 7.281 7.243 7.281 6.928 7.376 4,064,654 7.2622 4.23%
2021-06-07 0 7.320 7.310 7.320 7.300 7.460 788,600 5,774,544 7.3225 6.985 6.975 6.985 6.966 7.119 826,429 6.9873 0.27%
2021-06-04 0 7.300 7.300 7.310 7.250 7.400 658,000 4,815,460 7.3183 6.966 6.966 6.975 6.918 7.061 689,564 6.9833 -1.35%
2021-06-03 0 7.400 7.380 7.410 7.350 7.540 856,866 6,356,622 7.4185 7.061 7.042 7.071 7.014 7.195 897,969 7.0789 -1.86%
2021-06-02 0 7.540 7.520 7.540 7.450 7.650 674,000 5,091,460 7.5541 7.195 7.176 7.195 7.109 7.300 706,331 7.2083 1.21%
2021-06-01 0 7.450 7.440 7.450 7.420 7.490 642,000 4,788,660 7.4590 7.109 7.099 7.109 7.080 7.147 672,796 7.1175 0.57%
2021-05-31 0 7.610 7.620 7.630 7.450 7.630 569,800 4,302,314 7.5506 7.069 7.078 7.087 6.920 7.087 613,439 7.0134 0.53%
2021-05-28 0 7.570 7.550 7.560 7.550 7.760 1,026,350 7,858,193 7.6564 7.031 7.013 7.022 7.013 7.208 1,104,955 7.1118 -1.05%
2021-05-27 0 7.650 7.610 7.650 7.480 7.660 1,294,000 9,821,560 7.5901 7.106 7.069 7.106 6.948 7.115 1,393,104 7.0501 2.14%
2021-05-26 0 7.490 7.480 7.500 7.470 7.680 844,000 6,390,460 7.5716 6.957 6.948 6.966 6.939 7.134 908,640 7.0330 -0.13%
2021-05-25 0 7.500 7.500 7.550 7.420 7.590 1,007,200 7,560,148 7.5061 6.966 6.966 7.013 6.892 7.050 1,084,339 6.9721 1.08%
2021-05-24 0 7.420 7.410 7.420 7.330 7.500 694,350 5,133,503 7.3932 6.892 6.883 6.892 6.809 6.966 747,528 6.8673 -0.40%
2021-05-21 0 7.450 7.440 7.450 7.440 7.570 500,000 3,743,340 7.4867 6.920 6.911 6.920 6.911 7.031 538,294 6.9541 -1.59%
2021-05-20 0 7.570 7.560 7.620 7.510 7.730 1,022,000 7,759,260 7.5922 7.031 7.022 7.078 6.976 7.180 1,100,272 7.0521 -1.82%
2021-05-18 0 7.710 7.700 7.710 7.390 7.800 3,214,000 24,594,520 7.6523 7.162 7.152 7.162 6.864 7.245 3,460,151 7.1079 4.47%
2021-05-17 0 7.380 7.360 7.400 7.300 7.570 760,000 5,630,980 7.4092 6.855 6.836 6.874 6.781 7.031 818,206 6.8821 -0.54%
2021-05-14 0 7.420 7.410 7.430 7.150 7.450 1,554,400 11,385,064 7.3244 6.892 6.883 6.901 6.641 6.920 1,673,447 6.8034 3.20%
2021-05-13 0 7.190 7.190 7.200 7.180 7.370 1,012,000 7,352,020 7.2648 6.679 6.679 6.688 6.669 6.846 1,089,506 6.7480 -1.10%
2021-05-12 0 7.270 7.250 7.270 7.230 7.340 776,000 5,638,360 7.2659 6.753 6.734 6.753 6.716 6.818 835,432 6.7490 -0.95%
2021-05-11 0 7.340 7.310 7.340 7.190 7.420 1,208,000 8,800,760 7.2854 6.818 6.790 6.818 6.679 6.892 1,300,517 6.7671 -1.87%
2021-05-10 0 7.480 7.480 7.490 7.310 7.490 1,098,000 8,119,060 7.3944 6.948 6.948 6.957 6.790 6.957 1,182,093 6.8684 1.77%
2021-05-07 0 7.350 7.310 7.350 7.280 7.600 1,342,600 9,994,234 7.4439 6.827 6.790 6.827 6.762 7.059 1,445,426 6.9144 -1.34%
2021-05-06 0 7.450 7.450 7.460 7.220 7.580 2,939,000 21,656,570 7.3687 6.920 6.920 6.929 6.706 7.041 3,164,089 6.8445 0.00%
2021-05-05 0 7.450 7.440 7.500 7.400 7.630 888,000 6,666,100 7.5069 6.920 6.911 6.966 6.874 7.087 956,009 6.9728 -2.36%
2021-05-04 0 7.630 7.630 7.660 7.430 7.700 910,000 6,884,840 7.5658 7.087 7.087 7.115 6.901 7.152 979,694 7.0275 2.83%
2021-05-03 0 7.420 7.410 7.430 7.370 7.560 888,000 6,600,460 7.4330 6.892 6.883 6.901 6.846 7.022 956,009 6.9042 -1.85%
2021-04-30 0 7.560 7.560 7.570 7.500 8.170 5,008,000 38,190,960 7.6260 7.022 7.022 7.031 6.966 7.589 5,391,548 7.0835 -8.14%
2021-04-29 0 8.230 8.240 8.280 8.150 8.280 525,000 4,308,420 8.2065 7.645 7.654 7.691 7.570 7.691 565,208 7.6227 0.00%
2021-04-28 0 8.230 8.230 8.260 8.230 8.380 663,200 5,506,876 8.3035 7.645 7.645 7.672 7.645 7.784 713,993 7.7128 -0.60%
2021-04-27 0 8.280 8.260 8.280 8.110 8.330 1,088,600 8,928,060 8.2014 7.691 7.672 7.691 7.533 7.737 1,171,973 7.6180 1.35%
2021-04-26 0 8.170 8.170 8.190 8.170 8.570 1,850,600 15,414,040 8.3292 7.589 7.589 7.607 7.589 7.960 1,992,332 7.7367 -3.77%
2021-04-23 0 8.490 8.480 8.490 8.400 8.570 996,000 8,437,360 8.4712 7.886 7.877 7.886 7.802 7.960 1,072,281 7.8686 -0.82%
2021-04-22 0 8.560 8.550 8.560 8.490 8.690 774,000 6,634,440 8.5716 7.951 7.942 7.951 7.886 8.072 833,278 7.9619 0.23%
2021-04-21 0 8.540 8.500 8.540 8.470 8.670 924,800 7,901,414 8.5439 7.932 7.895 7.932 7.867 8.053 995,628 7.9361 -1.84%
2021-04-20 0 8.700 8.700 8.710 8.660 8.800 1,488,000 12,988,390 8.7288 8.081 8.081 8.090 8.044 8.174 1,601,962 8.1078 -0.46%
2021-04-19 0 8.740 8.760 8.770 8.690 8.950 1,902,000 16,765,000 8.8144 8.118 8.137 8.146 8.072 8.313 2,047,669 8.1874 0.46%
2021-04-16 0 8.700 8.700 8.710 8.440 8.700 2,468,000 21,231,340 8.6026 8.081 8.081 8.090 7.840 8.081 2,657,017 7.9907 1.75%
2021-04-15 0 8.550 8.540 8.550 8.370 8.650 2,750,200 23,442,454 8.5239 7.942 7.932 7.942 7.775 8.035 2,960,830 7.9175 1.54%
2021-04-14 0 8.420 8.400 8.430 8.160 8.530 1,313,800 11,023,844 8.3908 7.821 7.802 7.830 7.580 7.923 1,414,420 7.7939 2.68%
2021-04-13 0 8.200 8.200 8.210 8.180 8.330 514,600 4,240,608 8.2406 7.617 7.617 7.626 7.598 7.737 554,012 7.6544 -0.12%
2021-04-12 0 8.210 8.200 8.210 8.150 8.500 1,254,000 10,416,800 8.3069 7.626 7.617 7.626 7.570 7.895 1,350,040 7.7159 -2.15%
2021-04-09 0 8.390 8.380 8.390 8.350 8.560 1,134,000 9,586,420 8.4536 7.793 7.784 7.793 7.756 7.951 1,220,850 7.8523 -0.59%
2021-04-08 0 8.440 8.420 8.430 8.320 8.530 1,518,600 12,802,020 8.4301 7.840 7.821 7.830 7.728 7.923 1,634,905 7.8304 0.00%
2021-04-07 0 8.440 8.440 8.450 8.350 8.720 3,608,000 30,752,840 8.5235 7.840 7.840 7.849 7.756 8.100 3,884,326 7.9172 2.55%
2021-04-01 0 8.230 8.210 8.270 8.120 8.380 1,598,000 13,163,820 8.2377 7.645 7.626 7.682 7.542 7.784 1,720,386 7.6517 1.48%
2021-03-31 0 8.110 8.100 8.140 8.060 8.360 1,262,100 10,266,216 8.1342 7.533 7.524 7.561 7.487 7.765 1,358,761 7.5556 -3.22%
2021-03-30 0 8.380 8.370 8.380 8.030 8.500 3,506,000 29,298,140 8.3566 7.784 7.775 7.784 7.459 7.895 3,774,514 7.7621 3.46%
2021-03-29 0 8.100 8.070 8.100 7.960 8.220 1,144,000 9,249,780 8.0855 7.524 7.496 7.524 7.394 7.635 1,231,616 7.5103 2.27%
2021-03-26 0 7.920 7.920 7.950 7.830 8.020 958,000 7,608,560 7.9421 7.357 7.357 7.384 7.273 7.449 1,031,370 7.3771 1.67%
2021-03-25 0 7.790 7.730 7.790 7.640 7.970 1,444,000 11,189,340 7.7489 7.236 7.180 7.236 7.096 7.403 1,554,592 7.1976 -0.64%
2021-03-24 0 7.840 7.820 7.840 7.800 8.200 2,226,000 17,620,740 7.9159 7.282 7.264 7.282 7.245 7.617 2,396,483 7.3528 -3.69%
2021-03-23 0 8.140 8.090 8.140 8.070 8.240 1,106,000 8,983,800 8.1228 7.561 7.514 7.561 7.496 7.654 1,190,705 7.5449 -1.21%
2021-03-22 0 8.240 8.190 8.240 8.110 8.300 869,732 7,138,011 8.2071 7.654 7.607 7.654 7.533 7.710 936,342 7.6233 1.35%
2021-03-19 0 8.130 8.130 8.240 8.070 8.380 2,535,428 20,741,765 8.1808 7.552 7.552 7.654 7.496 7.784 2,729,609 7.5988 -1.69%
2021-03-18 0 8.270 8.270 8.280 8.230 8.390 976,000 8,093,620 8.2926 7.682 7.682 7.691 7.645 7.793 1,050,749 7.7027 -0.48%
2021-03-17 0 8.310 8.290 8.350 8.080 8.450 1,728,000 14,341,900 8.2997 7.719 7.700 7.756 7.505 7.849 1,860,343 7.7093 2.34%
2021-03-16 0 8.120 8.110 8.130 8.040 8.270 958,000 7,765,440 8.1059 7.542 7.533 7.552 7.468 7.682 1,031,370 7.5292 0.37%
2021-03-15 0 8.090 8.060 8.110 7.960 8.300 1,748,000 14,247,460 8.1507 7.514 7.487 7.533 7.394 7.710 1,881,874 7.5709 1.51%
2021-03-12 0 7.970 7.930 7.970 7.880 8.190 1,568,000 12,647,200 8.0658 7.403 7.366 7.403 7.319 7.607 1,688,089 7.4920 -0.87%
2021-03-11 0 8.040 8.040 8.050 7.800 8.120 1,722,296 13,752,325 7.9849 7.468 7.468 7.477 7.245 7.542 1,854,202 7.4168 3.34%
2021-03-10 0 7.780 7.770 7.790 7.730 7.970 1,386,000 10,877,420 7.8481 7.227 7.217 7.236 7.180 7.403 1,492,150 7.2898 0.00%
2021-03-09 0 7.780 7.780 7.790 7.610 8.180 2,534,000 19,941,940 7.8697 7.227 7.227 7.236 7.069 7.598 2,728,072 7.3099 -1.64%
2021-03-08 0 7.910 7.890 7.920 7.900 8.650 3,942,000 32,430,260 8.2269 7.347 7.329 7.357 7.338 8.035 4,243,906 7.6416 -7.16%
2021-03-05 0 8.520 8.510 8.520 8.370 8.690 2,730,600 23,232,340 8.5081 7.914 7.905 7.914 7.775 8.072 2,939,729 7.9029 -2.07%
2021-03-04 0 8.700 8.700 8.710 8.470 8.950 4,133,200 36,220,468 8.7633 8.081 8.081 8.090 7.867 8.313 4,449,750 8.1399 1.52%
2021-03-03 0 8.570 8.570 8.580 8.440 8.680 1,422,000 12,188,040 8.5711 7.960 7.960 7.970 7.840 8.063 1,530,907 7.9613 0.82%
2021-03-02 0 8.500 8.480 8.500 8.480 8.820 1,524,600 13,145,348 8.6222 7.895 7.877 7.895 7.877 8.193 1,641,365 8.0088 -1.85%
2021-03-01 0 8.660 8.610 8.660 8.430 8.680 1,704,000 14,532,360 8.5284 8.044 7.997 8.044 7.830 8.063 1,834,504 7.9217 2.85%
2021-02-26 0 8.420 8.420 8.440 8.400 8.980 3,381,000 29,282,986 8.6610 7.821 7.821 7.840 7.802 8.341 3,639,941 8.0449 -6.55%
2021-02-25 0 9.010 9.010 9.070 9.000 9.280 4,194,000 38,312,680 9.1351 8.369 8.369 8.425 8.360 8.620 4,515,206 8.4853 -1.31%
2021-02-24 0 9.130 9.130 9.140 8.930 9.540 11,552,000 107,086,190 9.2699 8.481 8.481 8.490 8.295 8.861 12,436,734 8.6105 0.55%
2021-02-23 0 9.080 9.040 9.080 8.540 9.150 4,985,900 44,795,007 8.9843 8.434 8.397 8.434 7.932 8.499 5,367,756 8.3452 3.65%
2021-02-22 0 8.760 8.700 8.760 8.700 9.250 5,429,040 48,982,151 9.0222 8.137 8.081 8.137 8.081 8.592 5,844,834 8.3804 -1.02%
2021-02-19 0 8.850 8.850 8.860 8.360 8.850 3,522,000 30,258,080 8.5912 8.220 8.220 8.230 7.765 8.220 3,791,740 7.9800 4.12%
2021-02-18 0 8.500 8.500 8.530 8.450 8.850 3,144,000 27,034,500 8.5988 7.895 7.895 7.923 7.849 8.220 3,384,790 7.9871 -2.63%
2021-02-17 0 8.730 8.720 8.730 8.460 8.790 1,702,000 14,754,600 8.6690 8.109 8.100 8.109 7.858 8.165 1,832,351 8.0523 1.75%
2021-02-16 0 8.580 8.570 8.580 8.260 8.600 2,359,200 19,982,764 8.4701 7.970 7.960 7.970 7.672 7.988 2,539,884 7.8676 2.02%
2021-02-11 0 8.410 8.370 8.430 8.210 8.410 429,000 3,574,780 8.3328 7.812 7.775 7.830 7.626 7.812 461,856 7.7400 1.45%
2021-02-10 0 8.290 8.290 8.300 8.260 8.520 1,340,000 11,184,780 8.3469 7.700 7.700 7.710 7.672 7.914 1,442,627 7.7531 -2.36%
2021-02-09 0 8.490 8.460 8.490 8.100 8.570 1,991,800 16,710,544 8.3897 7.886 7.858 7.886 7.524 7.960 2,144,346 7.7928 4.81%
2021-02-08 0 8.100 8.100 8.120 8.000 8.310 1,788,600 14,583,000 8.1533 7.524 7.524 7.542 7.431 7.719 1,925,584 7.5733 0.12%
2021-02-05 0 8.090 8.070 8.090 8.030 8.450 1,962,000 15,984,500 8.1470 7.514 7.496 7.514 7.459 7.849 2,112,264 7.5675 -2.06%
2021-02-04 0 8.260 8.260 8.270 8.020 8.540 3,316,000 27,253,720 8.2189 7.672 7.672 7.682 7.449 7.932 3,569,963 7.6342 -0.96%
2021-02-03 0 8.340 8.340 8.360 8.220 8.590 1,946,000 16,300,820 8.3766 7.747 7.747 7.765 7.635 7.979 2,095,039 7.7807 -2.11%
2021-02-02 0 8.520 8.520 8.550 8.480 8.700 1,826,000 15,680,240 8.5872 7.914 7.914 7.942 7.877 8.081 1,965,848 7.9763 1.19%
2021-02-01 0 8.420 8.410 8.420 8.220 8.530 2,078,000 17,423,780 8.3849 7.821 7.812 7.821 7.635 7.923 2,237,148 7.7884 1.20%
2021-01-29 0 8.320 8.320 8.390 8.300 8.860 2,892,000 24,488,400 8.4676 7.728 7.728 7.793 7.710 8.230 3,113,490 7.8653 -1.65%
2021-01-28 0 8.460 8.430 8.460 8.400 9.180 5,873,000 51,025,320 8.6881 7.858 7.830 7.858 7.802 8.527 6,322,796 8.0701 -6.42%
2021-01-27 0 9.040 9.040 9.070 8.910 9.570 5,760,600 52,851,694 9.1747 8.397 8.397 8.425 8.276 8.889 6,201,788 8.5220 0.67%
2021-01-26 0 8.980 8.900 8.980 8.820 9.740 8,446,350 76,357,542 9.0403 8.341 8.267 8.341 8.193 9.047 9,093,231 8.3972 -6.46%
2021-01-25 0 9.600 9.590 9.600 9.530 10.20 5,336,500 52,431,050 9.8250 8.917 8.908 8.917 8.852 9.474 5,745,207 9.1261 -1.84%
2021-01-22 0 9.780 9.720 9.780 9.710 10.44 5,514,000 55,024,083 9.9790 9.084 9.029 9.084 9.019 9.697 5,936,301 9.2691 -3.74%
2021-01-21 0 10.16 10.16 10.18 9.900 10.52 7,062,700 72,067,912 10.204 9.437 9.437 9.456 9.196 9.772 7,603,612 9.4781 0.00%
2021-01-20 0 10.16 10.12 10.16 9.580 10.66 15,397,600 158,071,584 10.266 9.437 9.400 9.437 8.898 9.902 16,576,858 9.5357 7.17%
2021-01-19 0 9.480 9.480 9.490 9.220 9.680 8,886,000 84,119,600 9.4665 8.806 8.806 8.815 8.564 8.991 9,566,553 8.7931 3.49%
2021-01-18 0 9.160 9.160 9.190 9.080 9.450 3,596,200 33,383,048 9.2829 8.508 8.508 8.536 8.434 8.778 3,871,623 8.6225 0.99%
2021-01-15 0 9.070 9.060 9.140 8.850 9.440 4,498,200 40,948,684 9.1033 8.425 8.415 8.490 8.220 8.768 4,842,704 8.4557 -1.63%
2021-01-14 0 9.220 9.220 9.300 9.200 9.860 4,227,600 39,505,630 9.3447 8.564 8.564 8.638 8.546 9.159 4,551,380 8.6799 -5.14%
2021-01-13 0 9.720 9.700 9.730 9.230 9.950 9,522,800 91,898,284 9.6503 9.029 9.010 9.038 8.573 9.242 10,252,124 8.9638 4.52%
2021-01-12 0 9.300 9.300 9.320 8.900 9.350 4,545,600 41,983,574 9.2361 8.638 8.638 8.657 8.267 8.685 4,893,734 8.5790 4.73%
2021-01-11 0 8.880 8.860 8.880 8.800 9.660 6,193,000 57,088,686 9.2183 8.248 8.230 8.248 8.174 8.973 6,667,304 8.5625 -5.53%
2021-01-08 0 9.400 9.390 9.400 9.180 9.840 6,687,600 62,855,782 9.3989 8.731 8.722 8.731 8.527 9.140 7,199,784 8.7302 -3.29%
2021-01-07 0 9.720 9.710 9.720 9.310 9.970 8,884,488 85,973,458 9.6768 9.029 9.019 9.029 8.648 9.261 9,564,925 8.9884 2.21%
2021-01-06 0 9.510 9.510 9.520 9.010 9.780 10,367,200 98,539,062 9.5049 8.833 8.833 8.843 8.369 9.084 11,161,194 8.8287 3.71%
2021-01-05 0 9.170 9.170 9.190 8.850 9.460 8,214,200 75,349,348 9.1731 8.518 8.518 8.536 8.220 8.787 8,843,302 8.5205 -0.54%
2021-01-04 0 9.220 9.210 9.220 8.000 9.310 20,416,600 179,652,520 8.7993 8.564 8.555 8.564 7.431 8.648 21,980,248 8.1734 18.97%
2020-12-31 0 7.750 7.750 7.770 7.400 7.830 3,211,000 24,562,660 7.6495 7.199 7.199 7.217 6.874 7.273 3,456,921 7.1054 5.01%
2020-12-30 0 7.380 7.380 7.400 7.300 7.460 1,564,000 11,537,120 7.3767 6.855 6.855 6.874 6.781 6.929 1,683,782 6.8519 0.41%
2020-12-29 0 7.350 7.340 7.350 7.320 7.500 1,432,000 10,628,020 7.4218 6.827 6.818 6.827 6.799 6.966 1,541,673 6.8938 0.55%
2020-12-28 0 7.310 7.300 7.310 7.250 7.560 1,788,600 13,151,890 7.3532 6.790 6.781 6.790 6.734 7.022 1,925,584 6.8301 -2.79%
2020-12-24 0 7.520 7.520 7.560 7.300 7.760 5,624,000 42,841,860 7.6177 6.985 6.985 7.022 6.781 7.208 6,054,726 7.0758 3.72%
2020-12-23 0 7.250 7.250 7.260 6.990 7.250 1,705,000 12,115,702 7.1060 6.734 6.734 6.744 6.493 6.734 1,835,581 6.6005 2.26%
2020-12-22 0 7.090 7.040 7.090 7.000 7.280 2,264,000 16,109,260 7.1154 6.586 6.539 6.586 6.502 6.762 2,437,393 6.6092 -2.34%
2020-12-21 0 7.260 7.220 7.260 7.100 7.410 1,764,000 12,827,660 7.2719 6.744 6.706 6.744 6.595 6.883 1,899,100 6.7546 -0.27%
2020-12-18 0 7.280 7.280 7.290 7.270 7.460 1,312,000 9,629,500 7.3396 6.762 6.762 6.771 6.753 6.929 1,412,482 6.8174 -0.82%
2020-12-17 0 7.340 7.340 7.350 7.250 7.500 2,300,000 16,892,140 7.3444 6.818 6.818 6.827 6.734 6.966 2,476,150 6.8219 -2.13%
2020-12-16 0 7.500 7.480 7.500 7.450 7.600 1,244,800 9,343,696 7.5062 6.966 6.948 6.966 6.920 7.059 1,340,136 6.9722 -1.32%
2020-12-15 0 7.600 7.560 7.610 7.550 7.690 744,000 5,664,100 7.6130 7.059 7.022 7.069 7.013 7.143 800,981 7.0715 -0.26%
2020-12-14 0 7.620 7.590 7.620 7.540 7.620 711,000 5,398,790 7.5932 7.078 7.050 7.078 7.004 7.078 765,453 7.0531 0.79%
2020-12-11 0 7.560 7.530 7.560 7.500 7.750 1,855,200 14,120,884 7.6115 7.022 6.994 7.022 6.966 7.199 1,997,284 7.0700 -0.53%
2020-12-10 0 7.600 7.600 7.660 7.600 7.750 658,000 5,046,560 7.6695 7.059 7.059 7.115 7.059 7.199 708,394 7.1239 -0.65%
2020-12-09 0 7.650 7.650 7.670 7.470 8.040 3,694,000 28,761,500 7.7860 7.106 7.106 7.124 6.939 7.468 3,976,913 7.2321 1.06%
2020-12-08 0 7.570 7.560 7.590 7.560 7.700 1,040,600 7,922,810 7.6137 7.031 7.022 7.050 7.022 7.152 1,120,297 7.0721 -1.17%
2020-12-07 0 7.660 7.650 7.660 7.640 7.820 1,674,000 12,907,860 7.7108 7.115 7.106 7.115 7.096 7.264 1,802,207 7.1623 -1.42%
2020-12-04 0 7.770 7.760 7.770 7.760 7.980 1,602,600 12,524,604 7.8152 7.217 7.208 7.217 7.208 7.412 1,725,338 7.2592 -1.65%
2020-12-03 0 7.900 7.890 7.900 7.840 7.980 1,464,000 11,535,980 7.8798 7.338 7.329 7.338 7.282 7.412 1,576,124 7.3192 -0.25%
2020-12-02 0 7.920 7.920 7.930 7.900 8.150 2,026,000 16,199,860 7.9960 7.357 7.357 7.366 7.338 7.570 2,181,165 7.4272 -2.82%
2020-12-01 0 8.150 8.140 8.150 8.030 8.250 1,134,000 9,243,520 8.1513 7.570 7.561 7.570 7.459 7.663 1,220,850 7.5714 1.62%
2020-11-30 0 8.020 8.010 8.020 8.020 8.330 1,589,000 13,044,560 8.2093 7.449 7.440 7.449 7.449 7.737 1,710,697 7.6253 -1.96%
2020-11-27 0 8.180 8.160 8.180 8.050 8.300 1,492,000 12,241,220 8.2046 7.598 7.580 7.598 7.477 7.710 1,606,268 7.6209 0.62%
2020-11-26 0 8.130 8.120 8.130 7.960 8.320 2,924,000 23,809,220 8.1427 7.552 7.542 7.552 7.394 7.728 3,147,941 7.5634 1.63%
2020-11-25 0 8.000 8.000 8.010 7.960 8.330 1,734,000 14,018,640 8.0846 7.431 7.431 7.440 7.394 7.737 1,866,802 7.5094 -3.38%
2020-11-24 0 8.280 8.280 8.290 8.150 8.430 2,265,800 18,805,000 8.2995 7.691 7.691 7.700 7.570 7.830 2,439,331 7.7091 0.85%
2020-11-23 0 8.210 8.190 8.210 7.980 8.280 2,824,200 22,929,944 8.1191 7.626 7.607 7.626 7.412 7.691 3,040,497 7.5415 0.86%
2020-11-20 0 8.140 8.140 8.150 8.120 8.650 3,402,000 28,219,400 8.2949 7.561 7.561 7.570 7.542 8.035 3,662,549 7.7049 -3.21%
2020-11-19 0 8.410 8.410 8.420 7.830 8.410 5,766,000 47,388,100 8.2185 7.812 7.812 7.821 7.273 7.812 6,207,601 7.6339 5.52%
2020-11-18 0 7.970 7.950 7.990 7.900 8.100 1,108,000 8,877,820 8.0125 7.403 7.384 7.422 7.338 7.524 1,192,859 7.4425 1.14%
2020-11-17 0 7.880 7.880 7.890 7.830 8.120 1,463,800 11,591,756 7.9189 7.319 7.319 7.329 7.273 7.542 1,575,908 7.3556 -3.19%
2020-11-16 0 8.140 8.140 8.160 8.020 8.180 1,672,000 13,547,160 8.1024 7.561 7.561 7.580 7.449 7.598 1,800,054 7.5260 1.24%
2020-11-13 0 8.040 8.030 8.070 7.860 8.280 2,700,000 21,863,080 8.0974 7.468 7.459 7.496 7.301 7.691 2,906,785 7.5214 0.25%
2020-11-12 0 8.020 7.990 8.010 7.880 8.100 1,030,600 8,196,388 7.9530 7.449 7.422 7.440 7.319 7.524 1,109,531 7.3873 1.26%
2020-11-11 0 7.920 7.910 7.930 7.870 8.160 1,886,000 15,084,080 7.9979 7.357 7.347 7.366 7.310 7.580 2,030,443 7.4290 -1.37%
2020-11-10 0 8.030 8.010 8.030 7.970 8.430 2,556,000 20,900,020 8.1768 7.459 7.440 7.459 7.403 7.830 2,751,757 7.5952 -1.35%
2020-11-09 0 8.140 8.140 8.150 7.910 8.180 3,139,000 25,307,900 8.0624 7.561 7.561 7.570 7.347 7.598 3,379,407 7.4889 2.91%
2020-11-06 0 7.910 7.840 7.920 7.820 8.080 1,664,000 13,183,920 7.9230 7.347 7.282 7.357 7.264 7.505 1,791,441 7.3594 -0.13%
2020-11-05 0 7.920 7.920 7.940 7.820 8.140 3,390,000 26,934,780 7.9454 7.357 7.357 7.375 7.264 7.561 3,649,630 7.3801 -1.98%
2020-11-04 0 8.080 8.080 8.090 7.660 8.330 4,434,000 35,672,520 8.0452 7.505 7.505 7.514 7.115 7.737 4,773,587 7.4729 3.86%
2020-11-03 0 7.780 7.770 7.780 7.550 7.900 1,669,200 12,887,958 7.7210 7.227 7.217 7.227 7.013 7.338 1,797,039 7.1718 3.05%
2020-11-02 0 7.550 7.490 7.550 7.430 7.900 1,550,000 11,772,520 7.5952 7.013 6.957 7.013 6.901 7.338 1,668,710 7.0549 -0.40%
2020-10-30 0 7.580 7.580 7.650 7.500 8.050 3,136,000 24,321,020 7.7554 7.041 7.041 7.106 6.966 7.477 3,376,177 7.2037 -2.07%
2020-10-29 0 7.740 7.700 7.740 7.600 7.820 1,384,000 10,648,720 7.6942 7.189 7.152 7.189 7.059 7.264 1,489,997 7.1468 0.13%
2020-10-28 0 7.730 7.730 7.780 7.600 7.930 1,640,000 12,703,640 7.7461 7.180 7.180 7.227 7.059 7.366 1,765,603 7.1951 -2.28%
2020-10-27 0 7.910 7.900 7.970 7.860 8.160 1,417,200 11,329,028 7.9940 7.347 7.338 7.403 7.301 7.580 1,525,739 7.4253 -1.62%
2020-10-23 0 8.040 7.990 8.050 7.910 8.200 1,696,600 13,668,312 8.0563 7.468 7.422 7.477 7.347 7.617 1,826,538 7.4832 1.39%
2020-10-22 0 7.930 7.910 7.930 7.800 8.020 912,000 7,203,380 7.8984 7.366 7.347 7.366 7.245 7.449 981,847 7.3366 -1.49%
2020-10-21 0 8.050 8.030 8.060 8.000 8.350 1,521,000 12,326,730 8.1044 7.477 7.459 7.487 7.431 7.756 1,637,489 7.5278 -3.13%
2020-10-20 0 8.310 8.290 8.320 7.800 8.380 1,834,000 14,948,980 8.1510 7.719 7.700 7.728 7.245 7.784 1,974,461 7.5712 4.14%
2020-10-19 0 7.980 7.960 8.010 7.940 8.220 1,216,000 9,792,240 8.0528 7.412 7.394 7.440 7.375 7.635 1,309,130 7.4800 -0.99%
2020-10-16 0 8.060 8.030 8.080 7.890 8.220 1,512,000 12,154,800 8.0389 7.487 7.459 7.505 7.329 7.635 1,627,800 7.4670 -0.74%
2020-10-15 0 8.120 8.110 8.120 8.100 8.350 1,444,200 11,805,952 8.1747 7.542 7.533 7.542 7.524 7.756 1,554,807 7.5932 -2.40%
2020-10-14 0 8.320 8.320 8.330 8.240 8.880 3,695,200 31,288,896 8.4674 7.728 7.728 7.737 7.654 8.248 3,978,205 7.8651 -4.37%
2020-10-12 0 8.700 8.700 8.710 8.480 8.760 2,630,600 22,713,110 8.6342 8.081 8.081 8.090 7.877 8.137 2,832,070 8.0200 1.99%
2020-10-09 0 8.530 8.490 8.500 8.390 8.820 2,558,000 21,827,700 8.5331 7.923 7.886 7.895 7.793 8.193 2,753,910 7.9261 -3.51%
2020-10-08 0 8.840 8.840 8.880 8.310 8.930 1,830,000 16,002,180 8.7444 8.211 8.211 8.248 7.719 8.295 1,970,154 8.1223 3.88%
2020-10-07 0 8.510 8.500 8.510 8.410 8.600 874,000 7,427,880 8.4987 7.905 7.895 7.905 7.812 7.988 940,937 7.8941 -0.70%
2020-10-06 0 8.570 8.540 8.570 8.420 8.750 1,767,000 15,215,664 8.6110 7.960 7.932 7.960 7.821 8.128 1,902,329 7.9984 1.54%
2020-10-05 0 8.440 8.370 8.440 8.040 8.480 1,062,000 8,774,800 8.2625 7.840 7.775 7.840 7.468 7.877 1,143,336 7.6747 2.30%
2020-09-30 0 8.250 8.250 8.280 8.110 8.430 1,484,000 12,330,240 8.3088 7.663 7.663 7.691 7.533 7.830 1,597,655 7.7177 -0.24%
2020-09-29 0 8.270 8.260 8.300 7.980 8.410 2,822,600 23,332,342 8.2663 7.682 7.672 7.710 7.412 7.812 3,038,775 7.6782 3.76%
2020-09-28 0 7.970 7.930 7.970 7.760 7.980 1,683,000 13,298,020 7.9014 7.403 7.366 7.403 7.208 7.412 1,811,896 7.3393 1.53%
2020-09-25 0 7.850 7.830 7.850 7.660 8.180 4,914,000 38,745,320 7.8847 7.292 7.273 7.292 7.115 7.598 5,290,349 7.3238 2.61%
2020-09-24 0 7.650 7.650 7.660 7.610 7.860 2,067,000 15,848,160 7.6672 7.106 7.106 7.115 7.069 7.301 2,225,306 7.1218 -3.04%
2020-09-23 0 7.890 7.890 7.900 7.850 8.380 3,030,000 24,232,600 7.9976 7.329 7.329 7.338 7.292 7.784 3,262,059 7.4286 -3.90%
2020-09-22 0 8.210 8.200 8.260 8.170 8.850 5,102,000 42,925,700 8.4135 7.626 7.617 7.672 7.589 8.220 5,492,747 7.8150 -7.34%
2020-09-21 0 8.860 8.850 8.860 8.090 9.270 12,924,360 114,634,103 8.8696 8.230 8.220 8.230 7.514 8.611 13,914,199 8.2386 9.52%
2020-09-18 0 8.090 8.090 8.130 7.740 8.150 4,022,000 32,060,760 7.9713 7.514 7.514 7.552 7.189 7.570 4,330,033 7.4043 5.06%
2020-09-17 0 7.700 7.650 7.700 7.570 8.020 1,255,200 9,676,316 7.7090 7.152 7.106 7.152 7.031 7.449 1,351,332 7.1606 -0.77%
2020-09-16 0 7.760 7.760 7.770 7.700 8.050 2,002,000 15,613,840 7.7991 7.208 7.208 7.217 7.152 7.477 2,155,327 7.2443 -3.48%
2020-09-15 0 8.040 8.000 8.040 7.540 8.040 2,652,013 20,711,779 7.8098 7.468 7.431 7.468 7.004 7.468 2,855,123 7.2543 3.34%
2020-09-14 0 7.780 7.770 7.780 7.680 7.880 1,720,000 13,408,280 7.7955 7.227 7.217 7.227 7.134 7.319 1,851,730 7.2409 0.13%
2020-09-11 0 7.770 7.710 7.770 7.520 7.770 1,626,000 12,457,600 7.6615 7.217 7.162 7.217 6.985 7.217 1,750,531 7.1165 3.32%
2020-09-10 0 7.520 7.520 7.550 7.510 7.900 2,224,000 17,052,520 7.6675 6.985 6.985 7.013 6.976 7.338 2,394,330 7.1220 -2.34%
2020-09-09 0 7.700 7.700 7.740 7.600 7.900 2,141,400 16,592,616 7.7485 7.152 7.152 7.189 7.059 7.338 2,305,404 7.1973 -2.90%
2020-09-08 0 7.930 7.920 7.930 7.550 7.940 3,523,500 27,381,490 7.7711 7.366 7.357 7.366 7.013 7.375 3,793,355 7.2183 6.44%
2020-09-07 0 7.450 7.420 7.450 7.400 7.900 3,886,445 29,716,357 7.6462 6.920 6.892 6.920 6.874 7.338 4,184,097 7.1022 -7.22%
2020-09-04 0 8.030 8.000 8.050 7.750 8.050 2,764,000 21,815,980 7.8929 7.459 7.431 7.477 7.199 7.477 2,975,687 7.3314 -0.86%
2020-09-03 0 8.100 8.080 8.100 8.060 8.370 4,028,000 32,734,060 8.1266 7.524 7.505 7.524 7.487 7.775 4,336,493 7.5485 -2.41%
2020-09-02 0 8.300 8.260 8.300 8.180 8.910 8,356,600 69,840,784 8.3576 7.710 7.672 7.710 7.598 8.276 8,996,608 7.7630 -6.53%
2020-09-01 0 8.880 8.880 8.890 8.790 9.100 4,502,000 40,350,580 8.9628 8.248 8.248 8.258 8.165 8.453 4,846,795 8.3252 1.14%
2020-08-31 0 8.780 8.740 8.780 8.750 9.370 5,931,100 53,840,776 9.0777 8.155 8.118 8.155 8.128 8.703 6,385,346 8.4319 -4.25%
2020-08-28 0 9.170 9.160 9.170 8.640 9.470 9,703,000 89,322,870 9.2057 8.518 8.508 8.518 8.025 8.796 10,446,125 8.5508 3.27%
2020-08-27 0 8.880 8.860 8.890 8.320 8.900 4,497,550 38,915,239 8.6525 8.248 8.230 8.258 7.728 8.267 4,842,004 8.0370 3.50%
2020-08-26 0 8.580 8.570 8.580 8.510 9.010 5,515,000 47,763,850 8.6607 7.970 7.960 7.970 7.905 8.369 5,937,378 8.0446 -3.38%
2020-08-25 0 8.880 8.850 8.880 8.810 9.140 3,244,000 28,971,660 8.9308 8.248 8.220 8.248 8.183 8.490 3,492,449 8.2955 -2.09%
2020-08-24 0 9.070 9.070 9.080 8.990 9.150 2,314,000 20,991,560 9.0715 8.425 8.425 8.434 8.350 8.499 2,491,223 8.4262 0.67%
2020-08-21 0 9.010 9.000 9.010 8.950 9.250 3,360,200 30,430,016 9.0560 8.369 8.360 8.369 8.313 8.592 3,617,548 8.4118 -1.21%
2020-08-20 0 9.120 9.100 9.130 9.030 9.310 4,042,280 36,870,123 9.1211 8.471 8.453 8.481 8.388 8.648 4,351,867 8.4723 -2.04%
2020-08-19 0 9.310 9.300 9.310 9.210 9.660 4,681,600 43,712,962 9.3372 8.648 8.638 8.648 8.555 8.973 5,040,150 8.6729 -4.02%
2020-08-18 0 9.700 9.700 9.720 9.600 9.890 3,382,000 32,785,300 9.6941 9.010 9.010 9.029 8.917 9.186 3,641,018 9.0044 -1.22%
2020-08-17 0 9.820 9.800 9.820 9.570 10.08 6,306,600 61,808,322 9.8006 9.121 9.103 9.121 8.889 9.363 6,789,604 9.1034 1.55%
2020-08-14 0 9.670 9.670 9.680 9.660 9.960 5,392,000 52,602,040 9.7556 8.982 8.982 8.991 8.973 9.251 5,804,958 9.0616 -0.41%
2020-08-13 0 9.710 9.670 9.720 9.620 10.08 5,992,000 58,987,520 9.8444 9.019 8.982 9.029 8.936 9.363 6,450,910 9.1441 -1.62%
2020-08-12 0 9.870 9.840 9.870 9.700 10.62 12,685,507 126,834,694 9.9984 9.168 9.140 9.168 9.010 9.865 13,657,053 9.2871 -7.58%
2020-08-11 0 10.68 10.62 10.68 10.30 11.08 13,099,100 140,295,754 10.710 9.920 9.865 9.920 9.567 10.29 14,102,322 9.9484 0.95%
2020-08-10 0 10.58 10.58 10.60 10.50 11.30 8,587,600 93,371,992 10.873 9.827 9.827 9.846 9.753 10.50 9,245,299 10.099 -2.94%
2020-08-07 0 10.90 10.90 10.92 10.62 11.42 15,154,800 165,726,356 10.936 10.12 10.12 10.14 9.865 10.61 16,315,462 10.158 -2.50%
2020-08-06 0 11.18 11.18 11.20 10.82 11.54 17,766,200 199,500,604 11.229 10.38 10.38 10.40 10.05 10.72 19,126,862 10.430 3.33%
2020-08-05 0 10.82 10.82 10.84 10.22 10.98 9,946,000 107,018,200 10.760 10.05 10.05 10.07 9.493 10.20 10,707,735 9.9945 2.27%
2020-08-04 0 10.58 10.58 10.60 10.42 11.00 14,862,917 158,310,080 10.651 9.827 9.827 9.846 9.679 10.22 16,001,225 9.8936 -5.87%
2020-08-03 0 11.24 11.22 11.24 10.50 11.80 20,850,400 235,805,084 11.309 10.44 10.42 10.44 9.753 10.96 22,447,272 10.505 6.84%
2020-07-31 0 10.52 10.50 10.52 10.20 10.98 9,446,100 99,294,650 10.512 9.772 9.753 9.772 9.474 10.20 10,169,549 9.7639 -2.41%
2020-07-30 0 10.78 10.78 10.80 10.62 11.38 12,432,400 135,596,376 10.907 10.01 10.01 10.03 9.865 10.57 13,384,561 10.131 0.00%
2020-07-29 0 10.78 10.76 10.78 10.62 11.12 9,652,700 104,502,298 10.826 10.01 9.995 10.01 9.865 10.33 10,391,972 10.056 0.00%
2020-07-28 0 10.78 10.78 10.82 10.42 11.42 17,929,000 195,601,220 10.910 10.01 10.01 10.05 9.679 10.61 19,302,130 10.134 3.06%
2020-07-27 0 10.46 10.42 10.48 10.16 12.52 36,550,500 409,068,666 11.192 9.716 9.679 9.734 9.437 11.63 39,349,797 10.396 -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 11.33 11.33 11.35 11.00 13.26 95,987,860 12.294 -0.16%
2020-07-23 0 12.22 12.20 12.22 11.10 12.70 54,438,340 655,735,082 12.045 11.35 11.33 11.35 10.31 11.80 58,607,615 11.189 8.14%
2020-07-22 0 11.30 11.30 11.32 10.42 11.54 25,141,776 279,087,839 11.101 10.50 10.50 10.51 9.679 10.72 27,067,312 10.311 6.40%
2020-07-21 0 10.62 10.62 10.66 10.42 11.62 19,743,400 212,814,876 10.779 9.865 9.865 9.902 9.679 10.79 21,255,490 10.012 -6.02%
2020-07-20 0 11.30 11.28 11.30 9.270 11.30 30,763,200 320,469,752 10.417 10.50 10.48 10.50 8.611 10.50 33,119,264 9.6762 22.43%
2020-07-17 0 9.230 9.150 9.230 8.620 10.00 11,251,800 104,791,310 9.3133 8.573 8.499 8.573 8.007 9.289 12,113,543 8.6508 0.87%
2020-07-16 0 9.150 9.150 9.190 8.900 10.10 13,537,843 126,735,864 9.3616 8.499 8.499 8.536 8.267 9.381 14,574,667 8.6956 -8.68%
2020-07-15 0 10.02 9.940 10.02 9.800 10.80 19,151,900 196,480,654 10.259 9.307 9.233 9.307 9.103 10.03 20,618,689 9.5293 -4.39%
2020-07-14 0 10.48 10.46 10.48 10.00 10.88 24,339,100 255,439,706 10.495 9.734 9.716 9.734 9.289 10.11 26,203,161 9.7484 5.12%
2020-07-13 0 9.970 9.970 10.02 9.000 10.56 22,119,400 219,950,864 9.9438 9.261 9.261 9.307 8.360 9.809 23,813,461 9.2364 -0.30%
2020-07-10 0 10.00 10.00 10.02 9.620 11.98 27,638,050 290,791,209 10.521 9.289 9.289 9.307 8.936 11.13 29,754,768 9.7729 -8.76%
2020-07-09 0 10.96 10.96 10.98 9.510 12.28 63,536,026 696,665,374 10.965 10.18 10.18 10.20 8.833 11.41 68,402,066 10.185 17.85%
2020-07-08 0 9.300 9.280 9.300 5.960 9.300 41,149,140 324,896,963 7.8956 8.638 8.620 8.638 5.536 8.638 44,300,633 7.3339 55.78%
2020-07-07 0 5.970 5.930 5.970 5.880 6.460 3,963,208 24,745,378 6.2438 5.545 5.508 5.545 5.462 6.000 4,266,739 5.7996 -3.71%
2020-07-06 0 6.200 6.200 6.210 5.800 6.230 6,124,000 37,316,760 6.0935 5.759 5.759 5.768 5.387 5.787 6,593,019 5.6600 8.39%
2020-07-03 0 5.720 5.720 5.740 5.390 5.720 2,845,800 15,885,138 5.5820 5.313 5.313 5.332 5.007 5.313 3,063,752 5.1849 6.12%
2020-07-02 0 5.390 5.360 5.390 5.170 5.410 1,800,600 9,455,980 5.2516 5.007 4.979 5.007 4.802 5.025 1,938,503 4.8780 3.65%
2020-06-30 0 5.200 5.200 5.210 5.150 5.240 558,600 2,899,278 5.1903 4.830 4.830 4.839 4.784 4.867 601,382 4.8210 0.00%
2020-06-29 0 5.200 5.170 5.200 5.150 5.350 684,600 3,580,712 5.2304 4.830 4.802 4.830 4.784 4.969 737,032 4.8583 -2.62%
2020-06-26 0 5.340 5.290 5.340 5.290 5.370 205,800 1,092,926 5.3106 4.960 4.914 4.960 4.914 4.988 221,562 4.9328 -0.19%
2020-06-24 0 5.350 5.310 5.350 5.250 5.420 435,936 2,315,078 5.3106 4.969 4.932 4.969 4.877 5.034 469,323 4.9328 -1.65%
2020-06-23 0 5.440 5.320 5.440 5.290 5.470 501,040 2,705,939 5.4006 5.053 4.942 5.053 4.914 5.081 539,413 5.0164 -1.09%
2020-06-22 0 5.500 5.440 5.500 5.330 5.520 1,348,768 7,298,505 5.4112 5.109 5.053 5.109 4.951 5.127 1,452,066 5.0263 2.23%
2020-06-19 0 5.380 5.380 5.400 5.380 5.520 739,144 4,002,788 5.4154 4.997 4.997 5.016 4.997 5.127 795,753 5.0302 -1.82%
2020-06-18 0 5.480 5.480 5.510 5.430 5.560 680,000 3,733,480 5.4904 5.090 5.090 5.118 5.044 5.164 732,079 5.0998 -0.90%
2020-06-17 0 5.530 5.530 5.540 5.360 5.630 2,503,200 13,813,764 5.5184 5.137 5.137 5.146 4.979 5.229 2,694,913 5.1259 4.73%
2020-06-16 0 5.280 5.270 5.280 5.260 5.370 694,200 3,670,644 5.2876 4.904 4.895 4.904 4.886 4.988 747,367 4.9114 0.76%
2020-06-15 0 5.240 5.210 5.240 5.210 5.340 386,000 2,032,480 5.2655 4.867 4.839 4.867 4.839 4.960 415,563 4.8909 -0.95%
2020-06-12 0 5.290 5.290 5.300 5.180 5.340 570,000 2,994,460 5.2534 4.914 4.914 4.923 4.812 4.960 613,655 4.8797 0.19%
2020-06-11 0 5.280 5.260 5.280 5.260 5.390 392,000 2,084,860 5.3185 4.904 4.886 4.904 4.886 5.007 422,022 4.9402 -1.49%
2020-06-10 0 5.360 5.340 5.360 5.320 5.410 408,000 2,189,900 5.3674 4.979 4.960 4.979 4.942 5.025 439,248 4.9856 -0.37%
2020-06-09 0 5.380 5.380 5.400 5.340 5.440 988,200 5,325,042 5.3886 4.997 4.997 5.016 4.960 5.053 1,063,883 5.0053 0.94%
2020-06-08 0 5.330 5.320 5.330 5.280 5.430 748,800 4,011,764 5.3576 4.951 4.942 4.951 4.904 5.044 806,148 4.9765 -1.30%
2020-06-05 0 5.400 5.400 5.430 5.270 5.440 1,016,755 5,443,878 5.3542 5.016 5.016 5.044 4.895 5.053 1,094,625 4.9733 1.12%
2020-06-04 0 5.340 5.310 5.370 5.300 5.490 844,000 4,545,660 5.3859 4.960 4.932 4.988 4.923 5.099 908,640 5.0027 -2.73%
2020-06-03 0 5.490 5.480 5.500 5.420 5.670 966,000 5,324,940 5.5124 5.099 5.090 5.109 5.034 5.267 1,039,983 5.1202 -1.08%
2020-06-02 0 5.550 5.520 5.550 5.400 5.640 607,600 3,380,380 5.5635 5.155 5.127 5.155 5.016 5.239 654,134 5.1677 0.91%
2020-06-01 0 5.500 5.490 5.500 5.350 5.530 551,200 3,017,184 5.4738 5.109 5.099 5.109 4.969 5.137 593,415 5.0844 3.58%
2020-05-29 0 5.310 5.290 5.310 5.210 5.350 577,200 3,064,032 5.3084 4.932 4.914 4.932 4.839 4.969 621,406 4.9308 -0.56%
2020-05-28 0 5.340 5.340 5.350 5.160 5.440 1,448,000 7,699,740 5.3175 4.960 4.960 4.969 4.793 5.053 1,558,898 4.9392 0.95%
2020-05-27 0 5.290 5.260 5.290 5.200 5.580 1,730,200 9,244,106 5.3428 4.914 4.886 4.914 4.830 5.183 1,862,711 4.9627 -4.17%
2020-05-26 0 5.520 5.480 5.520 5.360 5.640 759,200 4,186,024 5.5137 5.127 5.090 5.127 4.979 5.239 817,345 5.1215 2.22%
2020-05-25 0 5.400 5.380 5.400 5.320 5.530 1,005,800 5,431,834 5.4005 5.016 4.997 5.016 4.942 5.137 1,082,831 5.0163 -2.53%
2020-05-22 0 5.540 5.520 5.540 5.410 5.750 1,745,800 9,786,032 5.6055 5.146 5.127 5.146 5.025 5.341 1,879,506 5.2067 -5.14%
2020-05-21 0 5.840 5.800 5.840 5.750 6.030 2,038,000 11,954,560 5.8658 5.425 5.387 5.425 5.341 5.601 2,194,085 5.4485 0.69%
2020-05-20 0 5.800 5.780 5.800 5.770 6.000 1,849,400 10,880,434 5.8832 5.387 5.369 5.387 5.360 5.573 1,991,040 5.4647 -2.19%
2020-05-19 0 5.930 5.910 5.930 5.810 6.070 4,002,000 23,831,520 5.9549 5.508 5.490 5.508 5.397 5.638 4,308,502 5.5313 0.68%
2020-05-18 0 5.890 5.880 5.890 5.530 5.900 3,655,600 21,090,904 5.7695 5.471 5.462 5.471 5.137 5.480 3,935,572 5.3590 6.51%
2020-05-15 0 5.530 5.500 5.530 5.370 5.620 2,268,000 12,522,280 5.5213 5.137 5.109 5.137 4.988 5.220 2,441,700 5.1285 3.17%
2020-05-14 0 5.360 5.380 5.390 5.120 5.450 1,743,200 9,234,968 5.2977 4.979 4.997 5.007 4.756 5.062 1,876,707 4.9208 1.90%
2020-05-13 0 5.260 5.270 5.280 5.240 5.360 648,000 3,442,660 5.3127 4.886 4.895 4.904 4.867 4.979 697,628 4.9348 -0.94%
2020-05-12 0 5.310 5.300 5.330 5.270 5.400 602,000 3,197,280 5.3111 4.932 4.923 4.951 4.895 5.016 648,105 4.9333 -1.48%
2020-05-11 0 5.390 5.380 5.400 5.340 5.500 1,679,000 9,115,396 5.4291 5.007 4.997 5.016 4.960 5.109 1,807,590 5.0428 1.51%
2020-05-08 0 5.310 5.310 5.320 5.280 5.360 628,000 3,336,760 5.3133 4.932 4.932 4.942 4.904 4.979 676,097 4.9353 0.19%
2020-05-07 0 5.300 5.280 5.290 5.260 5.390 616,000 3,275,140 5.3168 4.923 4.904 4.914 4.886 5.007 663,178 4.9386 -0.38%
2020-05-06 0 5.320 5.300 5.320 5.280 5.520 1,773,500 9,521,055 5.3685 4.942 4.923 4.942 4.904 5.127 1,909,327 4.9866 0.76%
2020-05-05 0 5.280 5.230 5.280 5.170 5.300 704,000 3,695,900 5.2499 4.904 4.858 4.904 4.802 4.923 757,917 4.8764 2.13%
2020-05-04 0 5.170 5.140 5.170 5.120 5.400 1,786,200 9,424,036 5.2760 4.802 4.774 4.802 4.756 5.016 1,923,000 4.9007 5.51%
2020-04-29 0 4.900 4.860 4.900 4.840 4.980 318,000 1,556,160 4.8936 4.551 4.514 4.551 4.496 4.626 342,355 4.5455 0.00%
2020-04-28 0 4.900 4.890 4.900 4.850 5.000 449,000 2,194,590 4.8877 4.551 4.542 4.551 4.505 4.644 483,388 4.5400 -1.21%
2020-04-27 0 4.960 4.960 4.970 4.920 5.130 487,000 2,437,180 5.0045 4.607 4.607 4.616 4.570 4.765 524,298 4.6485 -2.17%
2020-04-24 0 5.070 5.040 5.080 4.970 5.150 975,100 4,919,945 5.0456 4.709 4.681 4.719 4.616 4.784 1,049,780 4.6866 -0.20%
2020-04-23 0 5.080 5.050 5.080 4.970 5.170 1,212,000 6,179,240 5.0984 4.719 4.691 4.719 4.616 4.802 1,304,824 4.7357 2.63%
2020-04-22 0 4.950 4.950 4.970 4.900 5.050 632,000 3,148,620 4.9820 4.598 4.598 4.616 4.551 4.691 680,403 4.6276 -1.00%
2020-04-21 0 5.000 5.010 5.020 4.830 5.090 1,866,000 9,288,160 4.9776 4.644 4.654 4.663 4.486 4.728 2,008,912 4.6235 0.60%
2020-04-20 0 4.970 4.940 4.970 4.920 5.000 286,000 1,417,820 4.9574 4.616 4.589 4.616 4.570 4.644 307,904 4.6047 0.61%
2020-04-17 0 4.940 4.880 4.940 4.900 5.010 658,000 3,266,840 4.9648 4.589 4.533 4.589 4.551 4.654 708,394 4.6116 0.82%
2020-04-16 0 4.900 4.900 4.930 4.870 5.010 540,188 2,662,737 4.9293 4.551 4.551 4.579 4.524 4.654 581,559 4.5786 -2.00%
2020-04-15 0 5.000 5.000 5.040 5.000 5.220 451,000 2,293,330 5.0850 4.644 4.644 4.681 4.644 4.849 485,541 4.7232 -2.91%
2020-04-14 0 5.150 5.150 5.170 5.000 5.220 962,000 4,936,060 5.1310 4.784 4.784 4.802 4.644 4.849 1,035,677 4.7660 2.18%
2020-04-09 0 5.040 5.020 5.040 4.950 5.100 702,000 3,509,880 4.9998 4.681 4.663 4.681 4.598 4.737 755,764 4.6441 0.20%
2020-04-08 0 5.030 5.010 5.030 4.800 5.180 2,214,000 11,239,860 5.0767 4.672 4.654 4.672 4.459 4.812 2,383,564 4.7156 2.65%
2020-04-07 0 4.900 4.880 4.900 4.700 4.920 1,550,000 7,517,080 4.8497 4.551 4.533 4.551 4.366 4.570 1,668,710 4.5047 3.59%
2020-04-06 0 4.730 4.690 4.730 4.600 4.750 219,000 1,022,150 4.6674 4.394 4.356 4.394 4.273 4.412 235,773 4.3353 2.83%
2020-04-03 0 4.600 4.580 4.600 4.560 4.710 362,000 1,673,700 4.6235 4.273 4.254 4.273 4.236 4.375 389,725 4.2946 -1.08%
2020-04-02 0 4.650 4.630 4.650 4.360 4.700 995,000 4,579,870 4.6029 4.319 4.301 4.319 4.050 4.366 1,071,204 4.2754 4.49%
2020-04-01 0 4.450 4.410 4.450 4.360 4.730 1,036,600 4,717,372 4.5508 4.133 4.096 4.133 4.050 4.394 1,115,990 4.2271 -3.89%
2020-03-31 0 4.630 4.610 4.630 4.440 4.820 2,272,000 10,519,280 4.6300 4.301 4.282 4.301 4.124 4.477 2,446,006 4.3006 2.66%
2020-03-30 0 4.510 4.480 4.510 4.000 4.670 3,316,000 14,811,180 4.4666 4.189 4.161 4.189 3.715 4.338 3,569,963 4.1488 8.67%
2020-03-27 0 4.150 4.130 4.160 4.110 4.220 1,170,000 4,851,940 4.1470 3.855 3.836 3.864 3.818 3.920 1,259,607 3.8519 0.97%
2020-03-26 0 4.110 4.080 4.110 4.080 4.180 552,000 2,277,140 4.1253 3.818 3.790 3.818 3.790 3.883 594,276 3.8318 -0.96%
2020-03-25 0 4.150 4.140 4.150 4.080 4.190 624,000 2,582,740 4.1390 3.855 3.845 3.855 3.790 3.892 671,790 3.8446 3.49%
2020-03-24 0 4.010 4.010 4.040 3.960 4.090 748,060 2,998,578 4.0085 3.725 3.725 3.753 3.678 3.799 805,352 3.7233 1.78%
2020-03-23 0 3.940 3.930 3.940 3.900 4.000 556,800 2,203,256 3.9570 3.660 3.650 3.660 3.623 3.715 599,444 3.6755 -2.72%
2020-03-20 0 4.050 4.040 4.050 3.930 4.130 1,327,800 5,389,706 4.0591 3.762 3.753 3.762 3.650 3.836 1,429,492 3.7704 3.05%
2020-03-19 0 3.930 3.940 3.950 3.900 4.170 1,091,200 4,341,028 3.9782 3.650 3.660 3.669 3.623 3.873 1,174,772 3.6952 -5.98%
2020-03-18 0 4.180 4.150 4.190 4.160 4.530 1,110,200 4,835,796 4.3558 3.883 3.855 3.892 3.864 4.208 1,195,227 4.0459 -3.02%
2020-03-17 0 4.310 4.320 4.350 4.190 4.380 1,181,000 5,032,870 4.2615 4.003 4.013 4.041 3.892 4.068 1,271,449 3.9584 -1.82%
2020-03-16 0 4.390 4.360 4.390 4.310 4.790 850,200 3,793,802 4.4622 4.078 4.050 4.078 4.003 4.449 915,314 4.1448 -6.40%
2020-03-13 0 4.690 4.630 4.690 4.400 4.750 1,727,000 7,784,102 4.5073 4.356 4.301 4.356 4.087 4.412 1,859,266 4.1867 -1.26%
2020-03-12 0 4.750 4.750 4.780 4.700 4.860 1,032,000 4,915,020 4.7626 4.412 4.412 4.440 4.366 4.514 1,111,038 4.4238 -4.04%
2020-03-11 0 4.950 4.900 4.950 4.890 5.170 506,000 2,525,260 4.9906 4.598 4.551 4.598 4.542 4.802 544,753 4.6356 0.81%
2020-03-10 0 4.910 4.900 4.920 4.770 5.040 823,000 4,028,640 4.8951 4.561 4.551 4.570 4.431 4.681 886,031 4.5468 1.45%
2020-03-09 0 4.840 4.830 4.840 4.800 4.980 1,886,000 9,121,860 4.8366 4.496 4.486 4.496 4.459 4.626 2,030,443 4.4925 -3.97%
2020-03-06 0 5.040 5.040 5.050 5.020 5.070 454,000 2,288,380 5.0405 4.681 4.681 4.691 4.663 4.709 488,771 4.6819 -1.75%
2020-03-05 0 5.130 5.120 5.130 5.050 5.140 274,000 1,394,460 5.0893 4.765 4.756 4.765 4.691 4.774 294,985 4.7272 0.59%
2020-03-04 0 5.100 5.060 5.100 5.030 5.100 310,000 1,575,380 5.0819 4.737 4.700 4.737 4.672 4.737 333,742 4.7204 0.79%
2020-03-03 0 5.060 5.040 5.060 5.030 5.190 430,000 2,194,160 5.1027 4.700 4.681 4.700 4.672 4.821 462,932 4.7397 -0.39%
2020-03-02 0 5.080 5.060 5.080 4.980 5.140 365,200 1,849,780 5.0651 4.719 4.700 4.719 4.626 4.774 393,170 4.7048 1.60%
2020-02-28 0 5.000 5.000 5.010 5.000 5.070 1,131,200 5,670,536 5.0129 4.644 4.644 4.654 4.644 4.709 1,217,835 4.6562 -2.91%
2020-02-27 0 5.150 5.140 5.160 5.090 5.150 302,000 1,544,660 5.1148 4.784 4.774 4.793 4.728 4.784 325,129 4.7509 0.19%
2020-02-26 0 5.140 5.130 5.150 5.000 5.380 2,418,000 12,615,140 5.2172 4.774 4.765 4.784 4.644 4.997 2,603,188 4.8460 1.18%
2020-02-25 0 5.080 5.070 5.100 5.000 5.130 1,118,800 5,661,324 5.0602 4.719 4.709 4.737 4.644 4.765 1,204,486 4.7002 -0.97%
2020-02-24 0 5.130 5.100 5.130 5.110 5.250 756,000 3,909,440 5.1712 4.765 4.737 4.765 4.746 4.877 813,900 4.8033 -3.57%
2020-02-21 0 5.320 5.310 5.350 5.300 5.400 628,000 3,344,420 5.3255 4.942 4.932 4.969 4.923 5.016 676,097 4.9467 -1.48%
2020-02-20 0 5.400 5.380 5.400 5.350 5.430 426,000 2,291,280 5.3786 5.016 4.997 5.016 4.969 5.044 458,626 4.9960 0.93%
2020-02-19 0 5.350 5.350 5.380 5.300 5.430 678,000 3,641,740 5.3713 4.969 4.969 4.997 4.923 5.044 729,926 4.9892 -1.29%
2020-02-18 0 5.420 5.400 5.420 5.390 5.540 920,000 5,011,580 5.4474 5.034 5.016 5.034 5.007 5.146 990,460 5.0599 0.18%
2020-02-17 0 5.410 5.400 5.410 5.270 5.450 838,600 4,517,826 5.3873 5.025 5.016 5.025 4.895 5.062 902,826 5.0041 3.44%
2020-02-14 0 5.230 5.210 5.240 5.160 5.280 366,000 1,910,340 5.2195 4.858 4.839 4.867 4.793 4.904 394,031 4.8482 0.00%
2020-02-13 0 5.230 5.230 5.240 5.200 5.330 355,200 1,862,016 5.2422 4.858 4.858 4.867 4.830 4.951 382,404 4.8692 -0.57%
2020-02-12 0 5.260 5.260 5.290 5.230 5.290 416,853 2,193,477 5.2620 4.886 4.886 4.914 4.858 4.914 448,779 4.8877 -0.38%
2020-02-11 0 5.280 5.270 5.280 5.240 5.340 360,000 1,906,380 5.2955 4.904 4.895 4.904 4.867 4.960 387,571 4.9188 0.38%
2020-02-10 0 5.260 5.250 5.260 5.120 5.320 464,000 2,440,040 5.2587 4.886 4.877 4.886 4.756 4.942 499,536 4.8846 0.19%
2020-02-07 0 5.250 5.240 5.250 5.140 5.260 818,000 4,249,580 5.1951 4.877 4.867 4.877 4.774 4.886 880,648 4.8255 -0.19%
2020-02-06 0 5.260 5.260 5.270 5.140 5.280 1,002,600 5,255,280 5.2417 4.886 4.886 4.895 4.774 4.904 1,079,386 4.8688 3.14%
2020-02-05 0 5.100 5.100 5.110 5.090 5.190 568,000 2,918,940 5.1390 4.737 4.737 4.746 4.728 4.821 611,501 4.7734 0.20%
2020-02-04 0 5.090 5.090 5.120 5.030 5.170 873,600 4,470,884 5.1178 4.728 4.728 4.756 4.672 4.802 940,506 4.7537 2.41%
2020-02-03 0 4.970 4.920 4.970 4.900 5.090 1,875,992 9,331,169 4.9740 4.616 4.570 4.616 4.551 4.728 2,019,669 4.6201 -2.36%
2020-01-31 0 5.090 5.080 5.090 5.050 5.200 456,800 2,330,252 5.1013 4.728 4.719 4.728 4.691 4.830 491,785 4.7384 -1.17%
2020-01-30 0 5.150 5.100 5.150 5.090 5.330 1,022,000 5,322,020 5.2075 4.784 4.737 4.784 4.728 4.951 1,100,272 4.8370 -5.16%
2020-01-29 0 5.430 5.400 5.430 5.400 5.580 770,000 4,217,040 5.4767 5.044 5.016 5.044 5.016 5.183 828,972 5.0871 -5.73%
2020-01-24 0 5.760 5.720 5.770 5.700 5.790 64,000 367,640 5.7444 5.350 5.313 5.360 5.295 5.378 68,902 5.3357 0.88%
2020-01-23 0 5.710 5.710 5.730 5.700 5.880 680,000 3,908,480 5.7478 5.304 5.304 5.322 5.295 5.462 732,079 5.3389 -2.06%
2020-01-22 0 5.830 5.810 5.850 5.690 5.850 574,000 3,314,220 5.7739 5.415 5.397 5.434 5.285 5.434 617,961 5.3632 1.22%
2020-01-21 0 5.760 5.760 5.800 5.760 5.910 918,000 5,338,360 5.8152 5.350 5.350 5.387 5.350 5.490 988,307 5.4015 -3.19%
2020-01-20 0 5.950 5.920 5.960 5.900 5.970 599,000 3,556,200 5.9369 5.527 5.499 5.536 5.480 5.545 644,876 5.5146 1.54%
2020-01-17 0 5.860 5.860 5.870 5.830 5.890 819,200 4,796,800 5.8555 5.443 5.443 5.452 5.415 5.471 881,940 5.4389 -0.68%
2020-01-16 0 5.900 5.880 5.900 5.870 6.000 850,000 5,033,220 5.9214 5.480 5.462 5.480 5.452 5.573 915,099 5.5002 -0.34%
2020-01-15 0 5.920 5.920 5.930 5.910 6.010 576,000 3,418,380 5.9347 5.499 5.499 5.508 5.490 5.582 620,114 5.5125 -1.00%
2020-01-14 0 5.980 5.980 5.990 5.940 6.060 632,000 3,780,180 5.9813 5.555 5.555 5.564 5.517 5.629 680,403 5.5558 -0.83%
2020-01-13 0 6.030 6.010 6.040 5.970 6.090 843,000 5,078,070 6.0238 5.601 5.582 5.610 5.545 5.657 907,563 5.5953 -1.15%
2020-01-10 0 6.100 6.090 6.100 5.990 6.140 522,000 3,158,400 6.0506 5.666 5.657 5.666 5.564 5.703 561,978 5.6201 0.33%
2020-01-09 0 6.080 6.080 6.090 6.040 6.280 1,714,000 10,449,160 6.0964 5.647 5.647 5.657 5.610 5.833 1,845,270 5.6627 -3.18%
2020-01-08 0 6.280 6.280 6.290 5.960 6.330 5,097,000 31,368,210 6.1542 5.833 5.833 5.843 5.536 5.880 5,487,364 5.7164 5.55%
2020-01-07 0 5.950 5.950 5.960 5.900 6.070 630,000 3,772,400 5.9879 5.527 5.527 5.536 5.480 5.638 678,250 5.5620 -0.83%
2020-01-06 0 6.000 5.990 6.000 5.970 6.140 1,200,000 7,245,880 6.0382 5.573 5.564 5.573 5.545 5.703 1,291,905 5.6087 0.67%
2020-01-03 0 5.960 5.960 5.970 5.900 6.060 1,298,200 7,754,000 5.9729 5.536 5.536 5.545 5.480 5.629 1,397,625 5.5480 -0.17%
2020-01-02 0 5.970 5.960 6.000 5.850 5.990 882,000 5,215,500 5.9133 5.545 5.536 5.573 5.434 5.564 949,550 5.4926 2.58%
2019-12-31 0 5.820 5.780 5.830 5.770 5.840 346,000 2,012,720 5.8171 5.406 5.369 5.415 5.360 5.425 372,499 5.4033 -0.34%
2019-12-30 0 5.840 5.840 5.850 5.800 5.870 301,200 1,757,820 5.8361 5.425 5.425 5.434 5.387 5.452 324,268 5.4209 0.34%
2019-12-27 0 5.820 5.800 5.840 5.800 5.900 603,582 3,532,692 5.8529 5.406 5.387 5.425 5.387 5.480 649,809 5.4365 0.34%
2019-12-24 0 5.800 5.790 5.820 5.790 5.840 104,000 602,660 5.7948 5.387 5.378 5.406 5.378 5.425 111,965 5.3826 0.17%
2019-12-23 0 5.790 5.740 5.790 5.710 5.870 672,000 3,859,840 5.7438 5.378 5.332 5.378 5.304 5.452 723,467 5.3352 -1.03%
2019-12-20 0 5.850 5.790 5.850 5.790 5.880 460,600 2,685,026 5.8294 5.434 5.378 5.434 5.378 5.462 495,876 5.4147 -0.51%
2019-12-19 0 5.880 5.860 5.880 5.850 6.000 481,608 2,846,515 5.9104 5.462 5.443 5.462 5.434 5.573 518,493 5.4900 -2.49%
2019-12-18 0 6.030 6.010 6.040 6.010 6.170 1,414,000 8,601,740 6.0833 5.601 5.582 5.610 5.582 5.731 1,522,294 5.6505 0.50%
2019-12-17 0 6.000 5.990 6.000 5.890 6.030 876,000 5,230,700 5.9711 5.573 5.564 5.573 5.471 5.601 943,090 5.5463 1.01%
2019-12-16 0 5.940 5.890 5.920 5.810 5.950 1,320,000 7,772,760 5.8885 5.517 5.471 5.499 5.397 5.527 1,421,095 5.4696 1.89%
2019-12-13 0 5.830 5.810 5.830 5.800 5.900 840,000 4,913,040 5.8489 5.415 5.397 5.415 5.387 5.480 904,333 5.4328 1.04%
2019-12-12 0 5.770 5.770 5.790 5.680 5.860 818,000 4,737,580 5.7917 5.360 5.360 5.378 5.276 5.443 880,648 5.3797 1.05%
2019-12-11 0 5.710 5.650 5.720 5.620 5.730 484,000 2,748,380 5.6785 5.304 5.248 5.313 5.220 5.322 521,068 5.2745 1.24%
2019-12-10 0 5.640 5.620 5.660 5.590 5.720 619,800 3,489,424 5.6299 5.239 5.220 5.257 5.192 5.313 667,269 5.2294 -1.57%
2019-12-09 0 5.730 5.690 5.730 5.600 5.780 750,000 4,260,920 5.6812 5.322 5.285 5.322 5.202 5.369 807,440 5.2771 0.70%
2019-12-06 0 5.690 5.690 5.720 5.620 5.730 366,000 2,084,500 5.6954 5.285 5.285 5.313 5.220 5.322 394,031 5.2902 1.61%
2019-12-05 0 5.600 5.580 5.600 5.550 5.680 710,000 3,988,440 5.6175 5.202 5.183 5.202 5.155 5.276 764,377 5.2179 -0.36%
2019-12-04 0 5.620 5.610 5.670 5.610 5.720 489,000 2,766,790 5.6581 5.220 5.211 5.267 5.211 5.313 526,451 5.2555 -1.58%
2019-12-03 0 5.710 5.680 5.720 5.640 5.780 360,040 2,055,687 5.7096 5.304 5.276 5.313 5.239 5.369 387,614 5.3034 0.18%
2019-12-02 0 5.700 5.690 5.700 5.670 5.780 290,000 1,659,580 5.7227 5.295 5.285 5.295 5.267 5.369 312,210 5.3156 -1.04%
2019-11-29 0 5.760 5.750 5.780 5.720 5.790 346,000 1,987,320 5.7437 5.350 5.341 5.369 5.313 5.378 372,499 5.3351 -0.86%
2019-11-28 0 5.810 5.800 5.830 5.780 5.850 224,400 1,303,052 5.8068 5.397 5.387 5.415 5.369 5.434 241,586 5.3937 -0.85%
2019-11-27 0 5.860 5.850 5.860 5.840 6.020 470,000 2,778,200 5.9111 5.443 5.434 5.443 5.425 5.592 505,996 5.4906 -1.68%
2019-11-26 0 5.960 5.940 5.960 5.870 6.090 1,213,200 7,243,472 5.9706 5.536 5.517 5.536 5.452 5.657 1,306,115 5.5458 1.36%
2019-11-25 0 5.880 5.850 5.880 5.790 5.930 392,000 2,305,380 5.8811 5.462 5.434 5.462 5.378 5.508 422,022 5.4627 1.03%
2019-11-22 0 5.820 5.810 5.820 5.750 5.990 610,000 3,582,580 5.8731 5.406 5.397 5.406 5.341 5.564 656,718 5.4553 -1.69%
2019-11-21 0 5.920 5.870 5.920 5.730 5.970 996,000 5,883,720 5.9073 5.499 5.452 5.499 5.322 5.545 1,072,281 5.4871 2.07%
2019-11-20 0 5.800 5.750 5.800 5.760 5.900 384,000 2,232,300 5.8133 5.387 5.341 5.387 5.350 5.480 413,409 5.3997 -1.19%
2019-11-19 0 5.870 5.830 5.880 5.660 5.930 654,000 3,812,160 5.8290 5.452 5.415 5.462 5.257 5.508 704,088 5.4143 3.71%
2019-11-18 0 5.660 5.620 5.670 5.600 5.750 454,000 2,569,340 5.6593 5.257 5.220 5.267 5.202 5.341 488,771 5.2567 -0.18%
2019-11-15 0 5.670 5.650 5.670 5.660 5.810 406,000 2,327,240 5.7321 5.267 5.248 5.267 5.257 5.397 437,094 5.3243 -1.56%
2019-11-14 0 5.760 5.730 5.750 5.720 5.870 494,000 2,845,840 5.7608 5.350 5.322 5.341 5.313 5.452 531,834 5.3510 -0.69%
2019-11-13 0 5.800 5.800 5.810 5.800 5.900 518,000 3,030,760 5.8509 5.387 5.387 5.397 5.387 5.480 557,672 5.4347 -2.52%
2019-11-12 0 5.950 5.890 5.950 5.890 5.990 416,000 2,466,980 5.9302 5.527 5.471 5.527 5.471 5.564 447,860 5.5084 1.19%
2019-11-11 0 5.880 5.870 5.880 5.870 6.080 600,000 3,562,560 5.9376 5.462 5.452 5.462 5.452 5.647 645,952 5.5152 -2.97%
2019-11-08 0 6.060 6.060 6.070 6.050 6.150 461,000 2,815,050 6.1064 5.629 5.629 5.638 5.620 5.712 496,307 5.6720 -1.14%
2019-11-07 0 6.130 6.130 6.160 6.090 6.250 589,640 3,614,078 6.1293 5.694 5.694 5.722 5.657 5.805 634,799 5.6933 -1.45%
2019-11-06 0 6.220 6.200 6.220 6.200 6.450 1,958,000 12,337,580 6.3011 5.778 5.759 5.778 5.759 5.991 2,107,958 5.8529 0.48%
2019-11-05 0 6.190 6.190 6.200 6.000 6.310 1,990,000 12,302,000 6.1819 5.750 5.750 5.759 5.573 5.861 2,142,408 5.7421 4.38%
2019-11-04 0 5.930 5.920 5.930 5.920 6.000 910,400 5,424,600 5.9585 5.508 5.499 5.508 5.499 5.573 980,125 5.5346 0.34%
2019-11-01 0 5.910 5.910 5.930 5.870 5.930 726,000 4,278,900 5.8938 5.490 5.490 5.508 5.452 5.508 781,602 5.4745 -0.34%
2019-10-31 0 5.930 5.900 5.930 5.840 6.040 1,076,000 6,343,740 5.8957 5.508 5.480 5.508 5.425 5.610 1,158,408 5.4763 -1.98%
2019-10-30 0 6.050 6.040 6.050 6.010 6.090 462,000 2,792,620 6.0446 5.620 5.610 5.620 5.582 5.657 497,383 5.6146 0.83%
2019-10-29 0 6.000 5.990 6.000 5.990 6.190 521,936 3,147,367 6.0302 5.573 5.564 5.573 5.564 5.750 561,910 5.6012 -2.12%
2019-10-28 0 6.130 6.120 6.140 6.110 6.280 558,000 3,460,060 6.2008 5.694 5.685 5.703 5.675 5.833 600,736 5.7597 -0.16%
2019-10-25 0 6.140 6.130 6.140 6.140 6.390 1,368,000 8,580,720 6.2725 5.703 5.694 5.703 5.703 5.935 1,472,771 5.8262 -1.60%
2019-10-24 0 6.240 6.230 6.240 5.870 6.240 2,511,608 15,371,269 6.1201 5.796 5.787 5.796 5.452 5.796 2,703,965 5.6847 6.30%
2019-10-23 0 5.870 5.870 5.880 5.860 5.940 238,000 1,399,640 5.8808 5.452 5.452 5.462 5.443 5.517 256,228 5.4625 -0.34%
2019-10-22 0 5.890 5.860 5.890 5.770 5.900 446,100 2,614,511 5.8608 5.471 5.443 5.471 5.360 5.480 480,266 5.4439 0.34%
2019-10-21 0 5.870 5.860 5.870 5.790 5.920 432,000 2,529,240 5.8547 5.452 5.443 5.452 5.378 5.499 465,086 5.4382 0.51%
2019-10-18 0 5.840 5.820 5.840 5.800 5.980 726,000 4,258,920 5.8663 5.425 5.406 5.425 5.387 5.555 781,602 5.4490 -1.18%
2019-10-17 0 5.910 5.900 5.910 5.860 5.970 609,800 3,598,160 5.9006 5.490 5.480 5.490 5.443 5.545 656,503 5.4808 -0.51%
2019-10-16 0 5.940 5.930 5.940 5.880 6.010 582,600 3,470,988 5.9578 5.517 5.508 5.517 5.462 5.582 627,220 5.5339 0.34%
2019-10-15 0 5.920 5.900 5.920 5.890 6.040 842,000 5,023,060 5.9656 5.499 5.480 5.499 5.471 5.610 906,486 5.5412 -1.82%
2019-10-14 0 6.030 6.000 6.040 5.840 6.070 1,964,000 11,643,000 5.9282 5.601 5.573 5.610 5.425 5.638 2,114,417 5.5065 3.97%
2019-10-11 0 5.800 5.800 5.820 5.750 5.930 2,264,200 13,136,126 5.8017 5.387 5.387 5.406 5.341 5.508 2,437,609 5.3889 -1.02%
2019-10-10 0 5.860 5.850 5.870 5.760 5.920 924,000 5,405,040 5.8496 5.443 5.434 5.452 5.350 5.499 994,766 5.4335 1.56%
2019-10-09 0 5.770 5.760 5.780 5.750 5.820 748,000 4,327,260 5.7851 5.360 5.350 5.369 5.341 5.406 805,287 5.3736 -1.54%
2019-10-08 0 5.860 5.820 5.860 5.820 6.030 926,600 5,491,858 5.9269 5.443 5.406 5.443 5.406 5.601 997,566 5.5053 -0.51%
2019-10-04 0 5.890 5.840 5.870 5.800 6.050 1,013,600 5,963,532 5.8835 5.471 5.425 5.452 5.387 5.620 1,091,229 5.4650 -1.67%
2019-10-03 0 5.990 5.970 6.000 5.940 6.010 606,000 3,616,520 5.9679 5.564 5.545 5.573 5.517 5.582 652,412 5.5433 -0.99%
2019-10-02 0 6.050 6.000 6.050 6.000 6.130 514,000 3,106,980 6.0447 5.620 5.573 5.620 5.573 5.694 553,366 5.6147 -1.31%
2019-09-30 0 6.130 6.100 6.150 6.080 6.350 684,000 4,203,560 6.1456 5.694 5.666 5.712 5.647 5.898 736,386 5.7084 -2.23%
2019-09-27 0 6.270 6.150 6.270 6.130 6.350 735,276 4,576,839 6.2247 5.824 5.712 5.824 5.694 5.898 791,589 5.7818 0.48%
2019-09-26 0 6.240 6.200 6.240 6.200 6.500 1,560,600 9,789,066 6.2726 5.796 5.759 5.796 5.759 6.038 1,680,122 5.8264 -3.41%
2019-09-25 0 6.460 6.410 6.460 6.410 6.600 1,120,000 7,263,340 6.4851 6.000 5.954 6.000 5.954 6.130 1,205,778 6.0238 -0.46%
2019-09-24 0 6.490 6.490 6.520 6.480 6.570 733,200 4,774,168 6.5114 6.028 6.028 6.056 6.019 6.103 789,354 6.0482 -1.67%
2019-09-23 0 6.600 6.540 6.610 6.520 6.710 1,212,000 7,985,560 6.5887 6.130 6.075 6.140 6.056 6.233 1,304,824 6.1200 -1.49%
2019-09-20 0 6.700 6.700 6.710 6.610 6.780 1,004,000 6,731,380 6.7046 6.223 6.223 6.233 6.140 6.298 1,080,893 6.2276 -0.45%
2019-09-19 0 6.730 6.710 6.750 6.710 6.780 881,000 5,936,360 6.7382 6.251 6.233 6.270 6.233 6.298 948,473 6.2589 -0.74%
2019-09-18 0 6.780 6.780 6.800 6.700 6.870 1,283,200 8,682,944 6.7666 6.298 6.298 6.316 6.223 6.381 1,381,477 6.2853 -1.31%
2019-09-17 0 6.870 6.860 6.870 6.800 7.100 1,704,000 11,799,120 6.9244 6.381 6.372 6.381 6.316 6.595 1,834,504 6.4318 1.03%
2019-09-16 0 6.800 6.800 6.810 6.770 7.050 1,164,000 7,986,820 6.8615 6.316 6.316 6.326 6.288 6.548 1,253,147 6.3734 -2.72%
2019-09-13 0 6.990 6.950 6.990 6.870 7.000 630,000 4,366,700 6.9313 6.493 6.456 6.493 6.381 6.502 678,250 6.4382 0.43%
2019-09-12 0 6.960 6.930 6.960 6.870 7.060 624,000 4,323,180 6.9282 6.465 6.437 6.465 6.381 6.558 671,790 6.4353 -0.85%
2019-09-11 0 7.020 6.970 7.020 6.850 7.140 1,276,000 8,863,020 6.9459 6.521 6.474 6.521 6.363 6.632 1,373,725 6.4518 -0.85%
2019-09-10 0 7.080 7.010 7.080 7.000 7.400 1,812,000 12,967,880 7.1567 6.576 6.511 6.576 6.502 6.874 1,950,776 6.6476 -1.12%
2019-09-09 0 7.160 7.110 7.160 7.040 7.350 1,478,400 10,568,562 7.1486 6.651 6.604 6.651 6.539 6.827 1,591,626 6.6401 -2.45%
2019-09-06 0 7.340 7.320 7.340 7.300 7.530 1,736,600 12,868,474 7.4102 6.818 6.799 6.818 6.781 6.994 1,869,601 6.8830 -0.68%
2019-09-05 0 7.390 7.380 7.390 7.300 7.550 2,374,000 17,596,140 7.4120 6.864 6.855 6.864 6.781 7.013 2,555,818 6.8847 0.96%
2019-09-04 0 7.320 7.300 7.320 7.210 7.400 874,800 6,407,941 7.3250 6.799 6.781 6.799 6.697 6.874 941,798 6.8039 0.55%
2019-09-03 0 7.280 7.270 7.280 7.040 7.440 1,712,400 12,465,180 7.2794 6.762 6.753 6.762 6.539 6.911 1,843,548 6.7615 0.14%
2019-09-02 0 7.270 7.270 7.280 6.930 7.420 3,642,800 26,447,260 7.2601 6.753 6.753 6.762 6.437 6.892 3,921,791 6.7437 4.45%
2019-08-30 0 6.960 6.940 6.960 6.560 7.020 3,358,000 22,999,780 6.8492 6.465 6.446 6.465 6.093 6.521 3,615,179 6.3620 6.75%
2019-08-29 0 6.520 6.510 6.530 6.450 6.610 339,547 2,214,805 6.5228 6.056 6.047 6.065 5.991 6.140 365,552 6.0588 -0.91%
2019-08-28 0 6.580 6.560 6.580 6.500 6.810 1,041,200 6,946,660 6.6718 6.112 6.093 6.112 6.038 6.326 1,120,942 6.1972 0.77%
2019-08-27 0 6.530 6.510 6.530 6.490 6.600 651,752 4,262,342 6.5398 6.065 6.047 6.065 6.028 6.130 701,668 6.0746 0.15%
2019-08-26 0 6.520 6.520 6.530 6.390 6.570 1,128,000 7,281,720 6.4554 6.056 6.056 6.065 5.935 6.103 1,214,390 5.9962 -2.98%
2019-08-23 0 6.720 6.720 6.730 6.640 6.870 608,000 4,096,280 6.7373 6.242 6.242 6.251 6.168 6.381 654,565 6.2580 -1.47%
2019-08-22 0 6.820 6.790 6.820 6.730 6.870 410,000 2,789,000 6.8024 6.335 6.307 6.335 6.251 6.381 441,401 6.3185 0.15%
2019-08-21 0 6.810 6.790 6.810 6.740 6.890 742,000 5,046,480 6.8012 6.326 6.307 6.326 6.261 6.400 798,828 6.3174 -0.87%
2019-08-20 0 6.870 6.850 6.870 6.790 7.110 1,256,000 8,728,660 6.9496 6.381 6.363 6.381 6.307 6.604 1,352,193 6.4552 0.00%
2019-08-19 0 6.870 6.860 6.880 6.710 6.930 1,153,200 7,901,924 6.8522 6.381 6.372 6.391 6.233 6.437 1,241,520 6.3647 1.33%
2019-08-16 0 6.780 6.760 6.780 6.750 7.050 1,814,000 12,408,980 6.8407 6.298 6.279 6.298 6.270 6.548 1,952,929 6.3540 -2.59%
2019-08-15 0 6.960 6.950 6.960 6.880 7.330 4,707,000 33,259,320 7.0659 6.465 6.456 6.465 6.391 6.809 5,067,495 6.5633 -2.66%
2019-08-14 0 7.150 7.140 7.150 6.780 7.250 2,896,026 20,307,436 7.0122 6.641 6.632 6.641 6.298 6.734 3,117,824 6.5133 4.38%
2019-08-13 0 6.850 6.800 6.850 6.800 7.030 1,878,000 12,978,760 6.9109 6.363 6.316 6.363 6.316 6.530 2,021,831 6.4193 -2.14%
2019-08-12 0 7.000 6.980 7.000 6.980 7.230 1,086,000 7,695,580 7.0862 6.502 6.483 6.502 6.483 6.716 1,169,174 6.5821 -0.85%
2019-08-09 0 7.060 7.050 7.080 6.980 7.310 1,984,000 14,135,140 7.1246 6.558 6.548 6.576 6.483 6.790 2,135,949 6.6177 -3.29%
2019-08-08 0 7.300 7.280 7.300 6.600 7.420 3,713,800 26,719,116 7.1945 6.781 6.762 6.781 6.130 6.892 3,998,229 6.6827 12.31%
2019-08-07 0 6.500 6.490 6.500 6.450 6.710 526,600 3,436,698 6.5262 6.038 6.028 6.038 5.991 6.233 566,931 6.0619 -2.84%
2019-08-06 0 6.690 6.660 6.690 6.160 6.740 1,610,000 10,459,960 6.4969 6.214 6.186 6.214 5.722 6.261 1,733,305 6.0347 -0.59%
2019-08-05 0 6.730 6.730 6.740 6.560 7.250 2,227,200 15,273,300 6.8576 6.251 6.251 6.261 6.093 6.734 2,397,775 6.3698 0.90%
2019-08-02 0 6.670 6.670 6.700 6.640 7.100 1,408,000 9,620,660 6.8329 6.196 6.196 6.223 6.168 6.595 1,515,835 6.3468 -7.62%
2019-08-01 0 7.220 7.190 7.220 7.160 7.320 423,600 3,060,450 7.2249 6.706 6.679 6.706 6.651 6.799 456,042 6.7109 -0.69%
2019-07-31 0 7.270 7.230 7.270 7.140 7.460 1,004,000 7,259,680 7.2308 6.753 6.716 6.753 6.632 6.929 1,080,893 6.7164 -3.32%
2019-07-30 0 7.520 7.480 7.520 7.450 7.660 398,000 2,993,280 7.5208 6.985 6.948 6.985 6.920 7.115 428,482 6.9858 -1.83%
2019-07-29 0 7.660 7.590 7.660 7.570 7.800 674,896 5,164,760 7.6527 7.115 7.050 7.115 7.031 7.245 726,584 7.1083 -0.91%
2019-07-26 0 7.730 7.710 7.730 7.600 7.750 402,000 3,098,200 7.7070 7.180 7.162 7.180 7.059 7.199 432,788 7.1587 0.00%
2019-07-25 0 7.730 7.720 7.730 7.550 7.770 878,648 6,770,556 7.7057 7.180 7.171 7.180 7.013 7.217 945,941 7.1575 2.38%
2019-07-24 0 7.550 7.550 7.590 7.550 7.770 803,800 6,156,140 7.6588 7.013 7.013 7.050 7.013 7.217 865,361 7.1140 0.00%
2019-07-23 0 7.550 7.510 7.550 7.400 7.600 643,200 4,817,394 7.4897 7.013 6.976 7.013 6.874 7.059 692,461 6.9569 2.03%
2019-07-22 0 7.400 7.400 7.450 7.390 7.630 802,000 5,979,680 7.4560 6.874 6.874 6.920 6.864 7.087 863,423 6.9256 -3.01%
2019-07-19 0 7.630 7.600 7.630 7.520 7.750 445,200 3,395,036 7.6259 7.087 7.059 7.087 6.985 7.199 479,297 7.0834 -0.26%
2019-07-18 0 7.650 7.610 7.660 7.520 7.680 476,000 3,624,320 7.6141 7.106 7.069 7.115 6.985 7.134 512,455 7.0725 -0.26%
2019-07-17 0 7.670 7.670 7.700 7.660 8.070 1,456,000 11,416,120 7.8407 7.124 7.124 7.152 7.115 7.496 1,567,511 7.2830 -1.79%
2019-07-16 0 7.810 7.810 7.820 7.710 7.950 1,152,000 9,008,640 7.8200 7.254 7.254 7.264 7.162 7.384 1,240,228 7.2637 -0.38%
2019-07-15 0 7.840 7.830 7.840 7.120 7.880 2,418,000 18,384,960 7.6034 7.282 7.273 7.282 6.613 7.319 2,603,188 7.0625 8.74%
2019-07-12 0 7.210 7.210 7.250 7.210 7.420 755,000 5,518,710 7.3095 6.697 6.697 6.734 6.697 6.892 812,823 6.7896 -1.64%
2019-07-11 0 7.330 7.290 7.330 7.280 7.580 623,800 4,609,390 7.3892 6.809 6.771 6.809 6.762 7.041 671,575 6.8636 -1.61%
2019-07-10 0 7.450 7.430 7.450 7.420 7.620 736,000 5,529,900 7.5135 6.920 6.901 6.920 6.892 7.078 792,368 6.9790 0.13%
2019-07-09 0 7.440 7.440 7.450 7.320 7.610 548,000 4,065,080 7.4180 6.911 6.911 6.920 6.799 7.069 589,970 6.8903 -0.80%
2019-07-08 0 7.500 7.450 7.500 7.160 7.620 2,312,000 17,022,980 7.3629 6.966 6.920 6.966 6.651 7.078 2,489,069 6.8391 -1.96%
2019-07-05 0 7.650 7.630 7.660 7.520 7.950 2,373,000 18,360,850 7.7374 7.106 7.087 7.115 6.985 7.384 2,554,741 7.1870 0.13%
2019-07-04 0 7.640 7.640 7.680 7.600 8.580 8,496,000 69,943,390 8.2325 7.096 7.096 7.134 7.059 7.970 9,146,684 7.6469 -6.03%
2019-07-03 0 8.130 8.130 8.140 7.400 8.240 6,230,600 49,610,410 7.9624 7.552 7.552 7.561 6.874 7.654 6,707,784 7.3959 5.86%
2019-07-02 0 7.680 7.670 7.690 7.300 7.800 4,948,952 37,454,142 7.5681 7.134 7.124 7.143 6.781 7.245 5,327,978 7.0297 12.78%
2019-06-28 0 6.810 6.810 6.820 6.720 6.890 389,388 2,647,539 6.7992 6.326 6.326 6.335 6.242 6.400 419,210 6.3155 -0.87%
2019-06-27 0 6.870 6.840 6.870 6.710 7.180 1,642,000 11,436,600 6.9650 6.381 6.353 6.381 6.233 6.669 1,767,756 6.4696 -1.58%
2019-06-26 0 6.980 6.980 6.990 6.450 7.060 1,696,000 11,604,650 6.8424 6.483 6.483 6.493 5.991 6.558 1,825,892 6.3556 7.38%
2019-06-25 0 6.500 6.480 6.500 6.470 6.800 740,000 4,896,460 6.6168 6.038 6.019 6.038 6.010 6.316 796,674 6.1461 -3.70%
2019-06-24 0 6.750 6.750 6.800 6.560 6.820 600,600 4,044,998 6.7349 6.270 6.270 6.316 6.093 6.335 646,598 6.2558 -0.74%
2019-06-21 0 6.800 6.760 6.800 6.390 6.840 1,716,000 11,533,840 6.7214 6.316 6.279 6.316 5.935 6.353 1,847,423 6.2432 4.29%
2019-06-20 0 6.520 6.460 6.520 6.330 6.580 646,000 4,194,280 6.4927 6.056 6.000 6.056 5.880 6.112 695,475 6.0308 1.09%
2019-06-19 0 6.450 6.370 6.440 6.360 6.500 819,800 5,288,634 6.4511 5.991 5.917 5.982 5.908 6.038 882,586 5.9922 3.37%
2019-06-18 0 6.240 6.210 6.240 6.210 6.360 480,000 3,010,280 6.2714 5.796 5.768 5.796 5.768 5.908 516,762 5.8253 -1.58%
2019-06-17 0 6.340 6.340 6.400 6.340 6.560 422,000 2,705,780 6.4118 5.889 5.889 5.945 5.889 6.093 454,320 5.9557 -1.86%
2019-06-14 0 6.460 6.400 6.460 6.080 6.690 2,836,000 18,345,220 6.4687 6.000 5.945 6.000 5.647 6.214 3,053,201 6.0085 6.78%
2019-06-13 0 6.050 6.050 6.090 5.940 6.140 530,600 3,204,868 6.0401 5.620 5.620 5.657 5.517 5.703 571,237 5.6104 -0.33%
2019-06-12 0 6.070 6.050 6.070 6.010 6.240 702,000 4,260,420 6.0690 5.638 5.620 5.638 5.582 5.796 755,764 5.6372 -3.04%
2019-06-11 0 6.260 6.260 6.270 5.840 6.350 1,582,000 9,762,960 6.1713 5.815 5.815 5.824 5.425 5.898 1,703,161 5.7323 6.46%
2019-06-10 0 5.880 5.880 5.900 5.710 5.960 538,000 3,161,000 5.8755 5.462 5.462 5.480 5.304 5.536 579,204 5.4575 1.91%
2019-06-06 0 5.770 5.760 5.770 5.730 5.830 520,000 2,995,380 5.7603 5.360 5.350 5.360 5.322 5.415 559,825 5.3506 -1.20%
2019-06-05 0 5.840 5.840 5.860 5.780 6.020 810,000 4,768,060 5.8865 5.425 5.425 5.443 5.369 5.592 872,036 5.4677 -0.85%
2019-06-04 0 5.890 5.860 5.890 5.870 6.240 1,047,182 6,217,797 5.9376 5.471 5.443 5.471 5.452 5.796 1,127,383 5.5152 -4.38%
2019-06-03 0 6.160 6.140 6.160 6.140 6.330 480,000 2,978,390 6.2050 5.722 5.703 5.722 5.703 5.880 516,762 5.7636 -1.60%
2019-05-31 0 6.260 6.230 6.260 6.210 6.410 1,200,000 7,591,960 6.3266 5.815 5.787 5.815 5.768 5.954 1,291,905 5.8766 0.48%
2019-05-30 0 6.230 6.200 6.230 6.030 6.280 343,800 2,135,664 6.2119 5.787 5.759 5.787 5.601 5.833 370,131 5.7700 -0.16%
2019-05-29 0 6.240 6.200 6.240 6.100 6.280 490,000 3,035,120 6.1941 5.796 5.759 5.796 5.666 5.833 527,528 5.7535 2.13%
2019-05-28 0 6.110 6.110 6.120 6.040 6.200 522,000 3,207,840 6.1453 5.675 5.675 5.685 5.610 5.759 561,978 5.7081 0.99%
2019-05-27 0 6.050 6.030 6.050 5.950 6.100 632,000 3,803,320 6.0179 5.620 5.601 5.620 5.527 5.666 680,403 5.5898 -1.14%
2019-05-24 0 6.120 6.090 6.120 6.060 6.190 482,000 2,951,360 6.1232 5.685 5.657 5.685 5.629 5.750 518,915 5.6876 0.99%
2019-05-23 0 6.060 6.050 6.060 6.040 6.280 824,000 5,063,120 6.1446 5.629 5.620 5.629 5.610 5.833 887,108 5.7074 -3.66%
2019-05-22 0 6.290 6.270 6.290 6.240 6.420 1,017,600 6,424,120 6.3130 5.843 5.824 5.843 5.796 5.963 1,095,535 5.8639 0.80%
2019-05-21 0 6.240 6.240 6.280 6.200 6.440 1,314,000 8,257,480 6.2842 5.796 5.796 5.833 5.759 5.982 1,414,635 5.8372 0.48%
2019-05-20 0 6.210 6.210 6.220 6.170 6.510 1,236,000 7,742,760 6.2644 5.768 5.768 5.778 5.731 6.047 1,330,662 5.8187 -3.72%
2019-05-17 0 6.450 6.430 6.450 6.370 6.830 1,208,000 7,848,140 6.4968 5.991 5.973 5.991 5.917 6.344 1,300,517 6.0346 -4.87%
2019-05-16 0 6.780 6.730 6.780 6.690 6.960 2,036,600 13,958,484 6.8538 6.298 6.251 6.298 6.214 6.465 2,192,577 6.3662 0.59%
2019-05-15 0 6.740 6.730 6.750 6.530 6.800 1,612,600 10,749,406 6.6659 6.261 6.251 6.270 6.065 6.316 1,736,104 6.1917 3.22%
2019-05-14 0 6.530 6.530 6.550 6.510 6.790 1,625,980 10,695,890 6.5781 6.065 6.065 6.084 6.047 6.307 1,750,509 6.1102 -4.95%
2019-05-10 0 6.870 6.870 6.920 6.500 6.940 2,474,000 16,624,120 6.7195 6.381 6.381 6.428 6.038 6.446 2,663,476 6.2415 6.18%
2019-05-09 0 6.470 6.460 6.470 6.440 6.720 1,660,000 10,873,480 6.5503 6.010 6.000 6.010 5.982 6.242 1,787,135 6.0843 -3.43%
2019-05-08 0 6.700 6.700 6.710 6.670 6.820 1,558,000 10,515,170 6.7491 6.223 6.223 6.233 6.196 6.335 1,677,323 6.2690 -1.90%
2019-05-07 0 6.830 6.810 6.830 6.710 7.150 1,578,000 10,894,400 6.9039 6.344 6.326 6.344 6.233 6.641 1,698,854 6.4128 -0.73%
2019-05-06 0 6.880 6.880 6.920 6.840 7.490 2,359,000 16,481,550 6.9867 6.391 6.391 6.428 6.353 6.957 2,539,669 6.4896 -8.63%
2019-05-03 0 7.530 7.520 7.530 7.120 7.530 1,596,000 11,697,160 7.3290 6.994 6.985 6.994 6.613 6.994 1,718,233 6.8077 3.29%
2019-05-02 0 7.290 7.280 7.300 7.250 7.550 1,102,000 8,126,180 7.3740 6.771 6.762 6.781 6.734 7.013 1,186,399 6.8494 -1.88%
2019-04-30 0 7.430 7.430 7.490 7.430 7.800 2,028,000 15,347,700 7.5679 6.901 6.901 6.957 6.901 7.245 2,183,319 7.0295 -2.24%
2019-04-29 0 7.600 7.580 7.600 7.570 8.000 1,396,000 10,825,600 7.7547 7.059 7.041 7.059 7.031 7.431 1,502,916 7.2031 -3.31%
2019-04-26 0 7.860 7.830 7.860 7.820 8.160 1,214,000 9,656,480 7.9543 7.301 7.273 7.301 7.264 7.580 1,306,977 7.3884 -2.96%
2019-04-25 0 8.100 8.100 8.140 8.070 8.480 1,562,000 12,790,180 8.1883 7.524 7.524 7.561 7.496 7.877 1,681,629 7.6058 -1.94%
2019-04-24 0 8.260 8.250 8.260 8.100 8.400 1,600,171 13,159,130 8.2236 7.672 7.663 7.672 7.524 7.802 1,722,723 7.6386 -0.60%
2019-04-23 0 8.310 8.310 8.330 8.150 8.910 3,861,158 32,597,953 8.4425 7.719 7.719 7.737 7.570 8.276 4,156,873 7.8419 -7.56%
2019-04-18 0 8.990 8.970 8.990 8.550 9.180 4,790,000 43,029,040 8.9831 8.350 8.332 8.350 7.942 8.527 5,156,852 8.3441 4.41%
2019-04-17 0 8.610 8.610 8.650 8.500 8.710 1,800,000 15,455,700 8.5865 7.997 7.997 8.035 7.895 8.090 1,937,857 7.9757 -1.26%
2019-04-16 0 8.720 8.700 8.720 8.500 8.850 2,116,000 18,482,700 8.7347 8.100 8.081 8.100 7.895 8.220 2,278,058 8.1134 -0.46%
2019-04-15 0 8.760 8.760 8.790 8.720 9.250 3,209,500 28,652,000 8.9272 8.137 8.137 8.165 8.100 8.592 3,455,306 8.2922 -3.52%
2019-04-12 0 9.080 9.070 9.080 8.960 9.490 4,418,400 40,335,044 9.1289 8.434 8.425 8.434 8.323 8.815 4,756,792 8.4795 -3.20%
2019-04-11 0 9.380 9.370 9.390 9.230 9.940 4,619,200 43,734,964 9.4681 8.713 8.703 8.722 8.573 9.233 4,972,971 8.7945 -4.19%
2019-04-10 0 9.790 9.760 9.790 9.740 10.24 7,642,300 75,678,405 9.9026 9.094 9.066 9.094 9.047 9.512 8,227,602 9.1981 -3.83%
2019-04-09 0 10.18 10.18 10.20 10.02 10.80 12,138,000 125,630,880 10.350 9.456 9.456 9.474 9.307 10.03 13,067,614 9.6139 0.99%
2019-04-08 0 10.08 10.08 10.10 9.280 10.08 9,698,861 93,480,527 9.6383 9.363 9.363 9.381 8.620 9.363 10,441,669 8.9526 12.37%
2019-04-04 0 8.970 8.970 8.990 8.690 9.100 3,528,900 31,338,027 8.8804 8.332 8.332 8.350 8.072 8.453 3,799,168 8.2487 0.00%
2019-04-03 0 8.970 8.920 8.970 8.870 9.280 3,750,400 33,808,212 9.0146 8.332 8.285 8.332 8.239 8.620 4,037,632 8.3733 -2.18%
2019-04-02 0 9.170 9.150 9.170 8.830 9.260 5,044,861 46,036,981 9.1255 8.518 8.499 8.518 8.202 8.601 5,431,232 8.4763 4.44%
2019-04-01 0 8.780 8.770 8.780 8.560 9.240 7,459,000 66,104,020 8.8623 8.155 8.146 8.155 7.951 8.583 8,030,263 8.2319 2.21%
2019-03-29 0 8.590 8.560 8.590 8.210 8.780 7,057,000 60,217,604 8.5330 7.979 7.951 7.979 7.626 8.155 7,597,475 7.9260 8.60%
2019-03-28 0 7.910 7.830 7.910 7.830 8.000 426,000 3,369,020 7.9085 7.347 7.273 7.347 7.273 7.431 458,626 7.3459 0.51%
2019-03-27 0 7.870 7.870 7.910 7.830 8.090 594,000 4,727,160 7.9582 7.310 7.310 7.347 7.273 7.514 639,493 7.3920 -0.63%
2019-03-26 0 7.920 7.900 7.920 7.850 8.400 1,128,000 9,030,620 8.0059 7.357 7.338 7.357 7.292 7.802 1,214,390 7.4363 -2.82%
2019-03-25 0 8.150 8.120 8.150 7.540 8.500 2,846,198 23,337,566 8.1996 7.570 7.542 7.570 7.004 7.895 3,064,180 7.6163 2.52%
2019-03-22 0 7.950 7.900 7.950 7.700 8.000 660,200 5,187,202 7.8570 7.384 7.338 7.384 7.152 7.431 710,763 7.2981 -0.13%
2019-03-21 0 7.960 7.900 7.960 7.870 8.100 398,000 3,180,740 7.9918 7.394 7.338 7.394 7.310 7.524 428,482 7.4233 -0.87%
2019-03-20 0 8.030 7.990 8.030 7.920 8.250 359,142 2,868,832 7.9880 7.459 7.422 7.459 7.357 7.663 386,648 7.4198 0.37%
2019-03-19 0 8.000 7.980 8.000 7.930 8.160 900,200 7,280,756 8.0879 7.431 7.412 7.431 7.366 7.580 969,144 7.5126 -1.23%
2019-03-18 0 8.100 8.090 8.100 7.710 8.140 1,652,600 13,310,096 8.0540 7.524 7.514 7.524 7.162 7.561 1,779,168 7.4811 5.06%
2019-03-15 0 7.710 7.710 7.800 7.590 7.800 1,127,899 8,716,180 7.7278 7.162 7.162 7.245 7.050 7.245 1,214,282 7.1781 1.98%
2019-03-14 0 7.560 7.560 7.570 7.310 7.640 1,227,089 9,135,786 7.4451 7.022 7.022 7.031 6.790 7.096 1,321,068 6.9155 0.93%
2019-03-13 0 7.490 7.470 7.490 7.380 8.050 2,488,000 19,104,740 7.6788 6.957 6.939 6.957 6.855 7.477 2,678,549 7.1325 -5.19%
2019-03-12 0 7.900 7.890 7.900 7.850 8.240 1,447,600 11,575,534 7.9964 7.338 7.329 7.338 7.292 7.654 1,558,467 7.4275 0.00%
2019-03-11 0 7.900 7.880 7.900 7.720 7.950 1,066,000 8,418,460 7.8972 7.338 7.319 7.338 7.171 7.384 1,147,642 7.3354 0.77%
2019-03-08 0 7.840 7.820 7.850 7.810 8.290 1,996,000 16,090,080 8.0612 7.282 7.264 7.292 7.254 7.700 2,148,868 7.4877 -5.88%
2019-03-07 0 8.330 8.300 8.330 8.250 8.780 1,482,000 12,515,480 8.4450 7.737 7.710 7.737 7.663 8.155 1,595,502 7.8442 -4.58%
2019-03-06 0 8.730 8.700 8.730 8.290 8.880 2,742,400 23,580,920 8.5986 8.109 8.081 8.109 7.700 8.248 2,952,432 7.9869 6.46%
2019-03-05 0 8.200 8.180 8.270 7.790 8.310 3,446,000 28,253,300 8.1989 7.617 7.598 7.682 7.236 7.719 3,709,919 7.6156 3.14%
2019-03-04 0 7.950 7.950 8.000 7.880 8.040 2,156,000 17,151,420 7.9552 7.384 7.384 7.431 7.319 7.468 2,321,122 7.3893 0.51%
2019-03-01 0 7.910 7.860 7.910 7.610 8.050 1,759,000 13,768,270 7.8273 7.347 7.301 7.347 7.069 7.477 1,893,717 7.2705 1.80%
2019-02-28 0 7.770 7.650 7.770 7.630 7.970 740,400 5,783,220 7.8109 7.217 7.106 7.217 7.087 7.403 797,105 7.2553 -0.64%
2019-02-27 0 7.820 7.780 7.820 7.700 8.060 1,308,600 10,310,406 7.8790 7.264 7.227 7.264 7.152 7.487 1,408,822 7.3185 1.56%
2019-02-26 0 7.700 7.690 7.700 7.680 8.050 1,768,054 13,883,673 7.8525 7.152 7.143 7.152 7.134 7.477 1,903,464 7.2939 -4.82%
2019-02-25 0 8.090 8.090 8.100 7.430 8.190 2,993,800 23,490,440 7.8464 7.514 7.514 7.524 6.901 7.607 3,223,086 7.2882 5.75%
2019-02-22 0 7.650 7.630 7.650 7.310 7.760 1,533,000 11,698,360 7.6310 7.106 7.087 7.106 6.790 7.208 1,650,408 7.0882 2.27%
2019-02-21 0 7.480 7.480 7.500 7.380 7.700 2,262,000 17,130,100 7.5730 6.948 6.948 6.966 6.855 7.152 2,435,240 7.0343 -0.13%
2019-02-20 0 7.490 7.480 7.520 6.870 7.550 3,295,600 24,169,146 7.3338 6.957 6.948 6.985 6.381 7.013 3,548,000 6.8120 9.34%
2019-02-19 0 6.850 6.850 6.880 6.800 7.060 724,600 5,012,510 6.9176 6.363 6.363 6.391 6.316 6.558 780,095 6.4255 -1.15%
2019-02-18 0 6.930 6.920 6.930 6.760 6.950 638,000 4,401,060 6.8982 6.437 6.428 6.437 6.279 6.456 686,863 6.4075 3.13%
2019-02-15 0 6.720 6.660 6.720 6.680 7.070 1,066,000 7,298,780 6.8469 6.242 6.186 6.242 6.205 6.567 1,147,642 6.3598 -5.62%
2019-02-14 0 7.120 7.090 7.130 7.050 7.160 402,000 2,849,240 7.0877 6.613 6.586 6.623 6.548 6.651 432,788 6.5835 -0.84%
2019-02-13 0 7.180 7.130 7.180 6.940 7.240 932,600 6,635,054 7.1146 6.669 6.623 6.669 6.446 6.725 1,004,025 6.6085 1.84%
2019-02-12 0 7.050 7.050 7.080 7.040 7.270 1,550,000 10,980,180 7.0840 6.548 6.548 6.576 6.539 6.753 1,668,710 6.5800 -1.54%
2019-02-11 0 7.160 7.120 7.160 7.100 7.440 1,534,000 11,002,240 7.1723 6.651 6.613 6.651 6.595 6.911 1,651,485 6.6620 -2.72%
2019-02-08 0 7.360 7.330 7.360 6.800 7.450 1,932,000 13,898,140 7.1937 6.836 6.809 6.836 6.316 6.920 2,079,966 6.6819 6.36%
2019-02-04 0 6.920 6.900 6.910 6.350 6.920 1,181,000 7,934,090 6.7181 6.428 6.409 6.418 5.898 6.428 1,271,449 6.2402 7.96%
2019-02-01 0 6.410 6.400 6.410 6.110 6.460 1,286,442 8,141,809 6.3289 5.954 5.945 5.954 5.675 6.000 1,384,967 5.8787 3.72%
2019-01-31 0 6.180 6.130 6.180 6.110 6.300 768,000 4,755,000 6.1914 5.740 5.694 5.740 5.675 5.852 826,819 5.7510 -0.16%
2019-01-30 0 6.190 6.190 6.200 5.840 6.350 2,451,200 14,991,396 6.1159 5.750 5.750 5.759 5.425 5.898 2,638,930 5.6809 6.72%
2019-01-29 0 5.800 5.770 5.800 5.600 5.830 832,000 4,758,740 5.7196 5.387 5.360 5.387 5.202 5.415 895,720 5.3128 2.65%
2019-01-28 0 5.650 5.640 5.680 5.580 5.710 488,377 2,759,856 5.6511 5.248 5.239 5.276 5.183 5.304 525,780 5.2491 1.44%
2019-01-25 0 5.570 5.570 5.600 5.230 5.630 2,059,200 11,291,004 5.4832 5.174 5.174 5.202 4.858 5.229 2,216,908 5.0931 2.01%
2019-01-24 0 5.460 5.460 5.470 5.340 5.490 734,500 3,976,490 5.4139 5.072 5.072 5.081 4.960 5.099 790,753 5.0287 1.30%
2019-01-23 0 5.390 5.360 5.390 5.340 5.400 58,000 311,520 5.3710 5.007 4.979 5.007 4.960 5.016 62,442 4.9889 0.19%
2019-01-22 0 5.380 5.350 5.380 5.330 5.460 332,600 1,780,462 5.3532 4.997 4.969 4.997 4.951 5.072 358,073 4.9723 -0.92%
2019-01-21 0 5.430 5.410 5.430 5.350 5.450 827,200 4,470,012 5.4038 5.044 5.025 5.044 4.969 5.062 890,553 5.0194 0.93%
2019-01-18 0 5.380 5.380 5.410 5.320 5.420 374,400 2,023,008 5.4033 4.997 4.997 5.025 4.942 5.034 403,074 5.0189 0.56%
2019-01-17 0 5.350 5.320 5.350 5.320 5.430 281,200 1,512,386 5.3783 4.969 4.942 4.969 4.942 5.044 302,736 4.9957 -0.93%
2019-01-16 0 5.400 5.370 5.400 5.370 5.450 270,000 1,459,260 5.4047 5.016 4.988 5.016 4.988 5.062 290,679 5.0202 -0.92%
2019-01-15 0 5.450 5.430 5.460 5.420 5.490 262,000 1,428,480 5.4522 5.062 5.044 5.072 5.034 5.099 282,066 5.0643 0.00%
2019-01-14 0 5.450 5.400 5.450 5.330 5.500 500,099 2,715,525 5.4300 5.062 5.016 5.062 4.951 5.109 538,400 5.0437 0.00%
2019-01-11 0 5.450 5.410 5.450 5.380 5.490 180,600 982,416 5.4397 5.062 5.025 5.062 4.997 5.099 194,432 5.0528 1.30%
2019-01-10 0 5.380 5.390 5.440 5.380 5.500 83,000 449,200 5.4120 4.997 5.007 5.053 4.997 5.109 89,357 5.0270 -1.10%
2019-01-09 0 5.440 5.400 5.450 5.330 5.490 348,000 1,881,100 5.4055 5.053 5.016 5.062 4.951 5.099 374,652 5.0209 0.74%
2019-01-08 0 5.400 5.370 5.440 5.320 5.460 322,000 1,751,460 5.4393 5.016 4.988 5.053 4.942 5.072 346,661 5.0524 -0.92%
2019-01-07 0 5.450 5.410 5.460 5.300 5.490 436,600 2,374,354 5.4383 5.062 5.025 5.072 4.923 5.099 470,038 5.0514 3.02%
2019-01-04 0 5.290 5.270 5.290 5.170 5.300 188,000 988,320 5.2570 4.914 4.895 4.914 4.802 4.923 202,398 4.8830 1.54%
2019-01-03 0 5.210 5.190 5.210 5.070 5.390 582,000 3,056,420 5.2516 4.839 4.821 4.839 4.709 5.007 626,574 4.8780 1.76%
2019-01-02 0 5.120 5.100 5.120 5.080 5.180 361,200 1,849,032 5.1191 4.756 4.737 4.756 4.719 4.812 388,863 4.7550 0.20%
2018-12-31 0 5.110 5.110 5.200 5.090 5.200 18,000 91,940 5.1078 4.746 4.746 4.830 4.728 4.830 19,379 4.7444 0.59%
2018-12-28 0 5.080 5.060 5.090 5.000 5.220 149,029 767,554 5.1504 4.719 4.700 4.728 4.644 4.849 160,443 4.7840 0.59%
2018-12-27 0 5.050 5.010 5.100 5.000 5.210 328,000 1,671,580 5.0963 4.691 4.654 4.737 4.644 4.839 353,121 4.7337 -2.70%
2018-12-24 0 5.190 5.140 5.190 5.100 5.210 122,000 628,080 5.1482 4.821 4.774 4.821 4.737 4.839 131,344 4.7820 0.97%
2018-12-21 0 5.140 5.140 5.170 5.140 5.260 602,000 3,102,960 5.1544 4.774 4.774 4.802 4.774 4.886 648,105 4.7877 -1.34%
2018-12-20 0 5.210 5.170 5.210 5.160 5.340 538,000 2,794,560 5.1943 4.839 4.802 4.839 4.793 4.960 579,204 4.8248 -1.14%
2018-12-19 0 5.270 5.250 5.330 5.230 5.420 248,000 1,312,300 5.2915 4.895 4.877 4.951 4.858 5.034 266,994 4.9151 -1.50%
2018-12-18 0 5.350 5.300 5.370 5.010 5.450 481,260 2,556,739 5.3126 4.969 4.923 4.988 4.654 5.062 518,118 4.9347 -0.74%
2018-12-17 0 5.390 5.350 5.400 5.350 5.490 102,000 552,220 5.4139 5.007 4.969 5.016 4.969 5.099 109,812 5.0288 -1.46%
2018-12-14 0 5.470 5.440 5.470 5.460 5.530 154,000 843,340 5.4762 5.081 5.053 5.081 5.072 5.137 165,794 5.0867 -1.26%
2018-12-13 0 5.540 5.520 5.540 5.450 5.560 123,200 676,152 5.4882 5.146 5.127 5.146 5.062 5.164 132,636 5.0978 1.65%
2018-12-12 0 5.450 5.420 5.450 5.410 5.470 106,000 577,640 5.4494 5.062 5.034 5.062 5.025 5.081 114,118 5.0618 0.37%
2018-12-11 0 5.430 5.380 5.430 5.380 5.490 94,000 509,480 5.4200 5.044 4.997 5.044 4.997 5.099 101,199 5.0344 0.00%
2018-12-10 0 5.430 5.420 5.440 5.400 5.620 328,000 1,790,840 5.4599 5.044 5.034 5.053 5.016 5.220 353,121 5.0715 -1.63%
2018-12-07 0 5.520 5.540 5.580 5.510 5.540 131,600 727,088 5.5250 5.127 5.146 5.183 5.118 5.146 141,679 5.1319 -1.43%
2018-12-06 0 5.600 5.590 5.620 5.590 5.760 312,000 1,767,420 5.6648 5.202 5.192 5.220 5.192 5.350 335,895 5.2618 -4.11%
2018-12-05 0 5.840 5.770 5.840 5.720 5.850 338,000 1,963,900 5.8104 5.425 5.360 5.425 5.313 5.434 363,886 5.3970 0.34%
2018-12-04 0 5.820 5.790 5.840 5.790 5.890 308,000 1,790,500 5.8133 5.406 5.378 5.425 5.378 5.471 331,589 5.3998 0.00%
2018-12-03 0 5.820 5.780 5.820 5.750 5.830 774,000 4,487,880 5.7983 5.406 5.369 5.406 5.341 5.415 833,278 5.3858 1.57%
2018-11-30 0 5.730 5.680 5.730 5.680 5.790 308,000 1,760,440 5.7157 5.322 5.276 5.322 5.276 5.378 331,589 5.3091 -0.35%
2018-11-29 0 5.750 5.690 5.750 5.700 5.840 340,000 1,960,500 5.7662 5.341 5.285 5.341 5.295 5.425 366,040 5.3560 0.52%
2018-11-28 0 5.720 5.720 5.780 5.700 5.790 304,000 1,748,640 5.7521 5.313 5.313 5.369 5.295 5.378 327,282 5.3429 -0.87%
2018-11-27 0 5.770 5.770 5.790 5.640 5.840 426,000 2,453,960 5.7605 5.360 5.360 5.378 5.239 5.425 458,626 5.3507 2.49%
2018-11-26 0 5.630 5.630 5.660 5.600 5.710 262,000 1,481,140 5.6532 5.229 5.229 5.257 5.202 5.304 282,066 5.2510 0.00%
2018-11-23 0 5.630 5.620 5.640 5.600 5.770 166,000 936,780 5.6433 5.229 5.220 5.239 5.202 5.360 178,713 5.2418 -2.60%
2018-11-22 0 5.780 5.720 5.780 5.710 5.850 432,000 2,496,460 5.7788 5.369 5.313 5.369 5.304 5.434 465,086 5.3677 1.23%
2018-11-21 0 5.710 5.700 5.710 5.630 5.730 164,000 931,980 5.6828 5.304 5.295 5.304 5.229 5.322 176,560 5.2785 -0.35%
2018-11-20 0 5.730 5.680 5.740 5.680 5.820 606,000 3,478,040 5.7393 5.322 5.276 5.332 5.276 5.406 652,412 5.3311 -1.21%
2018-11-19 0 5.800 5.760 5.800 5.720 5.820 434,600 2,501,222 5.7552 5.387 5.350 5.387 5.313 5.406 467,885 5.3458 -0.51%
2018-11-16 0 5.830 5.820 5.830 5.680 5.900 648,600 3,762,924 5.8016 5.415 5.406 5.415 5.276 5.480 698,274 5.3889 1.39%
2018-11-15 0 5.750 5.700 5.750 5.610 5.770 640,000 3,619,700 5.6558 5.341 5.295 5.341 5.211 5.360 689,016 5.2534 2.50%
2018-11-14 0 5.610 5.610 5.620 5.550 5.690 352,000 1,974,920 5.6106 5.211 5.211 5.220 5.155 5.285 378,959 5.2114 -0.71%
2018-11-13 0 5.650 5.600 5.650 5.350 5.650 326,000 1,803,480 5.5321 5.248 5.202 5.248 4.969 5.248 350,967 5.1386 2.36%
2018-11-12 0 5.520 5.490 5.520 5.480 5.570 252,000 1,387,320 5.5052 5.127 5.099 5.127 5.090 5.174 271,300 5.1136 0.55%
2018-11-09 0 5.490 5.490 5.500 5.450 5.650 216,000 1,187,980 5.4999 5.099 5.099 5.109 5.062 5.248 232,543 5.1087 -3.00%
2018-11-08 0 5.660 5.620 5.660 5.610 5.830 314,000 1,788,620 5.6962 5.257 5.220 5.257 5.211 5.415 338,048 5.2910 -0.35%
2018-11-07 0 5.680 5.650 5.680 5.640 5.870 1,113,600 6,400,512 5.7476 5.276 5.248 5.276 5.239 5.452 1,198,887 5.3387 0.53%
2018-11-06 0 5.650 5.570 5.650 5.460 5.650 316,600 1,754,604 5.5420 5.248 5.174 5.248 5.072 5.248 340,847 5.1478 1.25%
2018-11-05 0 5.580 5.570 5.580 5.530 5.640 316,000 1,762,860 5.5787 5.183 5.174 5.183 5.137 5.239 340,202 5.1818 -1.93%
2018-11-02 0 5.690 5.680 5.690 5.500 5.690 781,791 4,385,198 5.6092 5.285 5.276 5.285 5.109 5.285 841,666 5.2101 4.21%
2018-11-01 0 5.460 5.410 5.460 5.360 5.550 553,000 3,018,220 5.4579 5.072 5.025 5.072 4.979 5.155 595,353 5.0696 2.44%
2018-10-31 0 5.330 5.330 5.380 5.250 5.380 448,500 2,388,530 5.3256 4.951 4.951 4.997 4.877 4.997 482,849 4.9467 -0.74%
2018-10-30 0 5.370 5.250 5.370 5.250 5.450 352,000 1,887,100 5.3611 4.988 4.877 4.988 4.877 5.062 378,959 4.9797 0.19%
2018-10-29 0 5.360 5.350 5.360 5.350 5.430 146,000 789,740 5.4092 4.979 4.969 4.979 4.969 5.044 157,182 5.0244 -2.01%
2018-10-26 0 5.470 5.420 5.470 5.270 5.500 742,000 4,025,520 5.4252 5.081 5.034 5.081 4.895 5.109 798,828 5.0393 4.19%
2018-10-25 0 5.250 5.190 5.250 5.150 5.270 332,600 1,730,034 5.2015 4.877 4.821 4.877 4.784 4.895 358,073 4.8315 -1.50%
2018-10-24 0 5.330 5.330 5.380 5.320 5.400 220,400 1,182,408 5.3648 4.951 4.951 4.997 4.942 5.016 237,280 4.9832 -0.56%
2018-10-23 0 5.360 5.320 5.360 5.320 5.470 440,400 2,377,112 5.3976 4.979 4.942 4.979 4.942 5.081 474,129 5.0136 -3.77%
2018-10-22 0 5.570 5.500 5.570 5.210 5.570 458,400 2,500,072 5.4539 5.174 5.109 5.174 4.839 5.174 493,508 5.0659 7.12%
2018-10-19 0 5.200 5.150 5.210 5.130 5.300 548,000 2,851,540 5.2035 4.830 4.784 4.839 4.765 4.923 589,970 4.8334 -0.38%
2018-10-18 0 5.220 5.210 5.220 5.210 5.460 376,000 1,996,460 5.3097 4.849 4.839 4.849 4.839 5.072 404,797 4.9320 -3.51%
2018-10-16 0 5.410 5.400 5.420 5.330 5.520 520,000 2,823,840 5.4305 5.025 5.016 5.034 4.951 5.127 559,825 5.0441 -0.18%
2018-10-15 0 5.420 5.380 5.420 5.360 5.530 279,800 1,519,438 5.4304 5.034 4.997 5.034 4.979 5.137 301,229 5.0441 -1.99%
2018-10-12 0 5.530 5.480 5.530 5.450 5.540 234,600 1,290,566 5.5011 5.137 5.090 5.137 5.062 5.146 252,567 5.1098 0.91%
2018-10-11 0 5.480 5.480 5.530 5.430 5.660 758,000 4,192,200 5.5306 5.090 5.090 5.137 5.044 5.257 816,053 5.1372 -5.19%
2018-10-10 0 5.780 5.780 5.800 5.780 6.000 356,602 2,087,799 5.8547 5.369 5.369 5.387 5.369 5.573 383,913 5.4382 -2.86%
2018-10-09 0 5.950 5.940 5.980 5.870 6.190 307,148 1,831,627 5.9633 5.527 5.517 5.555 5.452 5.750 330,672 5.5391 -0.67%
2018-10-08 0 5.990 5.950 5.990 5.960 6.130 292,000 1,760,720 6.0299 5.564 5.527 5.564 5.536 5.694 314,363 5.6009 -2.60%
2018-10-05 0 6.150 6.120 6.150 6.010 6.180 146,000 892,960 6.1162 5.712 5.685 5.712 5.582 5.740 157,182 5.6811 -1.76%
2018-10-04 0 6.260 6.200 6.260 6.120 6.380 200,000 1,246,620 6.2331 5.815 5.759 5.815 5.685 5.926 215,317 5.7897 -1.42%
2018-10-03 0 6.350 6.280 6.350 6.280 6.460 218,000 1,380,900 6.3344 5.898 5.833 5.898 5.833 6.000 234,696 5.8838 -0.63%
2018-10-02 0 6.390 6.360 6.400 6.330 6.530 319,600 2,046,408 6.4030 5.935 5.908 5.945 5.880 6.065 344,077 5.9475 -1.69%
2018-09-28 0 6.500 6.500 6.520 6.410 6.600 386,000 2,515,640 6.5172 6.038 6.038 6.056 5.954 6.130 415,563 6.0536 0.00%
2018-09-27 0 6.500 6.450 6.510 6.330 6.540 542,000 3,486,160 6.4320 6.038 5.991 6.047 5.880 6.075 583,510 5.9745 2.04%
2018-09-26 0 6.370 6.360 6.400 6.230 6.450 867,200 5,496,192 6.3379 5.917 5.908 5.945 5.787 5.991 933,616 5.8870 1.76%
2018-09-24 0 6.260 6.260 6.290 6.230 6.500 281,600 1,774,684 6.3021 5.815 5.815 5.843 5.787 6.038 303,167 5.8538 -2.19%
2018-09-21 0 6.400 6.390 6.450 5.960 6.500 1,314,378 8,364,780 6.3641 5.945 5.935 5.991 5.536 6.038 1,415,042 5.9113 7.56%
2018-09-20 0 5.950 5.930 5.950 5.890 5.980 242,000 1,439,400 5.9479 5.527 5.508 5.527 5.471 5.555 260,534 5.5248 0.34%
2018-09-19 0 5.930 5.870 5.930 5.720 5.960 694,000 4,075,820 5.8729 5.508 5.452 5.508 5.313 5.536 747,151 5.4551 2.60%
2018-09-18 0 5.780 5.750 5.780 5.680 5.850 712,000 4,098,080 5.7557 5.369 5.341 5.369 5.276 5.434 766,530 5.3463 -0.17%
2018-09-17 0 5.790 5.760 5.800 5.720 5.920 172,000 994,480 5.7819 5.378 5.350 5.387 5.313 5.499 185,173 5.3705 -1.86%
2018-09-14 0 5.900 5.850 5.900 5.830 6.050 862,000 5,120,580 5.9403 5.480 5.434 5.480 5.415 5.620 928,018 5.5178 -0.34%
2018-09-13 0 5.920 5.900 5.920 5.780 5.950 744,600 4,369,264 5.8679 5.499 5.480 5.499 5.369 5.527 801,627 5.4505 2.07%
2018-09-12 0 5.800 5.770 5.800 5.700 5.870 742,680 4,309,903 5.8032 5.387 5.360 5.387 5.295 5.452 799,560 5.3903 0.87%
2018-09-11 0 5.750 5.750 5.760 5.670 5.900 867,200 4,982,328 5.7453 5.341 5.341 5.350 5.267 5.480 933,616 5.3366 -2.87%
2018-09-10 0 5.920 5.870 5.920 5.870 6.070 660,600 3,934,020 5.9552 5.499 5.452 5.499 5.452 5.638 711,193 5.5316 -1.33%
2018-09-07 0 6.000 6.000 6.010 5.970 6.210 890,600 5,380,444 6.0414 5.573 5.573 5.582 5.545 5.768 958,808 5.6116 -2.12%
2018-09-06 0 6.130 6.100 6.140 6.040 6.240 594,000 3,646,950 6.1396 5.694 5.666 5.703 5.610 5.796 639,493 5.7029 -0.49%
2018-09-05 0 6.160 6.120 6.160 6.100 6.400 1,018,000 6,353,520 6.2412 5.722 5.685 5.722 5.666 5.945 1,095,966 5.7972 -3.60%
2018-09-04 0 6.390 6.370 6.410 6.200 6.430 1,674,400 10,645,972 6.3581 5.935 5.917 5.954 5.759 5.973 1,802,637 5.9058 2.73%
2018-09-03 0 6.220 6.220 6.230 6.200 6.650 935,000 5,901,570 6.3118 5.778 5.778 5.787 5.759 6.177 1,006,609 5.8628 -5.04%
2018-08-31 0 6.550 6.550 6.600 6.550 6.680 1,014,000 6,704,240 6.6117 6.084 6.084 6.130 6.084 6.205 1,091,659 6.1413 -2.96%
2018-08-30 0 6.750 6.750 6.770 6.740 6.920 887,200 6,033,456 6.8006 6.270 6.270 6.288 6.261 6.428 955,148 6.3168 -2.74%
2018-08-29 0 6.940 6.930 6.950 6.880 7.020 502,000 3,495,260 6.9627 6.446 6.437 6.456 6.391 6.521 540,447 6.4674 0.58%
2018-08-28 0 6.900 6.880 6.900 6.870 7.140 1,080,000 7,519,880 6.9629 6.409 6.391 6.409 6.381 6.632 1,162,714 6.4675 -3.23%
2018-08-27 0 7.130 7.120 7.130 7.080 7.210 690,200 4,910,720 7.1149 6.623 6.613 6.623 6.576 6.697 743,060 6.6088 -0.42%
2018-08-24 0 7.160 7.150 7.160 7.080 7.290 776,000 5,570,420 7.1784 6.651 6.641 6.651 6.576 6.771 835,432 6.6677 -5.04%
2018-08-23 0 7.540 7.500 7.540 7.440 7.720 304,000 2,285,100 7.5168 7.004 6.966 7.004 6.911 7.171 327,282 6.9820 -1.44%
2018-08-22 0 7.650 7.590 7.650 7.450 7.650 266,600 2,025,538 7.5977 7.106 7.050 7.106 6.920 7.106 287,018 7.0572 2.55%
2018-08-21 0 7.460 7.460 7.480 7.250 7.500 360,200 2,652,194 7.3631 6.929 6.929 6.948 6.734 6.966 387,787 6.8393 2.47%
2018-08-20 0 7.280 7.250 7.280 7.190 7.310 217,000 1,570,530 7.2375 6.762 6.734 6.762 6.679 6.790 233,619 6.7226 -0.14%
2018-08-17 0 7.290 7.240 7.290 7.200 7.320 284,600 2,063,970 7.2522 6.771 6.725 6.771 6.688 6.799 306,397 6.7363 -0.41%
2018-08-16 0 7.320 7.260 7.320 7.240 7.350 403,200 2,939,800 7.2912 6.799 6.744 6.799 6.725 6.827 434,080 6.7725 -1.21%
2018-08-15 0 7.410 7.400 7.410 7.380 7.740 506,000 3,800,620 7.5111 6.883 6.874 6.883 6.855 7.189 544,753 6.9768 -3.64%
2018-08-14 0 7.690 7.630 7.690 7.610 7.900 262,200 2,005,548 7.6489 7.143 7.087 7.143 7.069 7.338 282,281 7.1048 -1.16%
2018-08-13 0 7.780 7.710 7.780 7.680 7.880 287,200 2,228,840 7.7606 7.227 7.162 7.227 7.134 7.319 309,196 7.2085 -0.77%
2018-08-10 0 7.840 7.800 7.840 7.800 7.890 164,000 1,286,760 7.8461 7.282 7.245 7.282 7.245 7.329 176,560 7.2879 0.13%
2018-08-09 0 7.830 7.800 7.830 7.700 7.870 324,000 2,526,640 7.7983 7.273 7.245 7.273 7.152 7.310 348,814 7.2435 1.56%
2018-08-08 0 7.710 7.690 7.710 7.680 7.730 126,000 970,940 7.7059 7.162 7.143 7.162 7.134 7.180 135,650 7.1577 0.26%
2018-08-07 0 7.690 7.670 7.690 7.530 7.710 258,000 1,973,840 7.6505 7.143 7.124 7.143 6.994 7.162 277,759 7.1063 -0.52%
2018-08-06 0 7.730 7.670 7.730 7.680 7.820 190,000 1,470,400 7.7389 7.180 7.124 7.180 7.134 7.264 204,552 7.1884 0.00%
2018-08-03 0 7.730 7.700 7.730 7.700 7.750 171,000 1,320,760 7.7237 7.180 7.152 7.180 7.152 7.199 184,096 7.1743 -1.40%
2018-08-02 0 7.840 7.790 7.840 7.730 7.890 574,100 4,478,313 7.8006 7.282 7.236 7.282 7.180 7.329 618,069 7.2457 -2.00%
2018-08-01 0 8.000 7.920 8.000 7.950 8.130 312,000 2,519,100 8.0740 7.431 7.357 7.431 7.384 7.552 335,895 7.4997 -1.72%
2018-07-31 0 8.140 8.090 8.140 8.080 8.150 274,000 2,221,940 8.1093 7.561 7.514 7.561 7.505 7.570 294,985 7.5324 0.25%
2018-07-30 0 8.120 8.100 8.130 7.930 8.250 315,000 2,557,170 8.1180 7.542 7.524 7.552 7.366 7.663 339,125 7.5405 0.00%
2018-07-27 0 8.120 8.080 8.120 7.950 8.120 276,000 2,226,700 8.0678 7.542 7.505 7.542 7.384 7.542 297,138 7.4938 0.25%
2018-07-26 0 8.100 8.000 8.100 7.980 8.160 242,000 1,956,160 8.0833 7.524 7.431 7.524 7.412 7.580 260,534 7.5083 -1.10%
2018-07-25 0 8.190 8.150 8.190 8.150 8.320 542,600 4,462,570 8.2244 7.607 7.570 7.607 7.570 7.728 584,156 7.6393 -0.61%
2018-07-24 0 8.240 8.190 8.240 8.080 8.280 702,200 5,741,854 8.1769 7.654 7.607 7.654 7.505 7.691 755,979 7.5953 0.61%
2018-07-23 0 8.190 8.080 8.190 8.040 8.200 352,000 2,864,920 8.1390 7.607 7.505 7.607 7.468 7.617 378,959 7.5600 0.74%
2018-07-20 0 8.130 8.090 8.130 8.010 8.170 188,000 1,521,800 8.0947 7.552 7.514 7.552 7.440 7.589 202,398 7.5188 -0.97%
2018-07-19 0 8.210 8.170 8.210 8.160 8.370 342,600 2,831,392 8.2644 7.626 7.589 7.626 7.580 7.775 368,839 7.6765 -0.48%
2018-07-18 0 8.250 8.230 8.250 8.220 8.320 136,000 1,124,920 8.2715 7.663 7.645 7.663 7.635 7.728 146,416 7.6830 -0.60%
2018-07-17 0 8.300 8.270 8.300 8.190 8.370 312,000 2,582,140 8.2761 7.710 7.682 7.710 7.607 7.775 335,895 7.6873 0.73%
2018-07-16 0 8.240 8.220 8.240 8.160 8.350 350,000 2,882,620 8.2361 7.654 7.635 7.654 7.580 7.756 376,805 7.6502 -0.24%
2018-07-13 0 8.260 8.200 8.270 8.150 8.290 230,000 1,891,940 8.2258 7.672 7.617 7.682 7.570 7.700 247,615 7.6407 1.35%
2018-07-12 0 8.150 8.080 8.150 8.060 8.480 976,000 8,049,960 8.2479 7.570 7.505 7.570 7.487 7.877 1,050,749 7.6612 -2.04%
2018-07-11 0 8.320 8.260 8.380 7.780 8.360 984,000 8,024,940 8.1554 7.728 7.672 7.784 7.227 7.765 1,059,362 7.5753 4.92%
2018-07-10 0 7.930 7.920 7.930 7.860 8.080 464,000 3,682,580 7.9366 7.366 7.357 7.366 7.301 7.505 499,536 7.3720 0.51%
2018-07-09 0 7.890 7.810 7.930 7.730 7.940 557,000 4,363,170 7.8333 7.329 7.254 7.366 7.180 7.375 599,659 7.2761 1.41%
2018-07-06 0 7.780 7.780 7.790 7.650 7.870 292,000 2,266,800 7.7630 7.227 7.227 7.236 7.106 7.310 314,363 7.2108 -0.89%
2018-07-05 0 7.850 7.820 7.890 7.750 8.000 290,000 2,270,360 7.8288 7.292 7.264 7.329 7.199 7.431 312,210 7.2719 -1.88%
2018-07-04 0 8.000 7.930 8.000 7.920 8.030 218,000 1,731,700 7.9436 7.431 7.366 7.431 7.357 7.459 234,696 7.3785 -0.99%
2018-07-03 0 8.080 8.080 8.090 7.810 8.080 1,000,000 7,932,580 7.9326 7.505 7.505 7.514 7.254 7.505 1,076,587 7.3683 -0.25%
2018-06-29 0 8.100 8.090 8.140 7.740 8.160 727,000 5,812,270 7.9949 7.524 7.514 7.561 7.189 7.580 782,679 7.4261 4.65%
2018-06-28 0 7.740 7.740 7.760 7.730 8.010 1,041,600 8,159,200 7.8333 7.189 7.189 7.208 7.180 7.440 1,121,373 7.2761 -3.73%
2018-06-27 0 8.040 8.000 8.080 8.000 8.480 597,000 4,869,500 8.1566 7.468 7.431 7.505 7.431 7.877 642,722 7.5764 -3.37%
2018-06-26 0 8.320 8.300 8.320 8.200 8.460 490,000 4,066,600 8.2992 7.728 7.710 7.728 7.617 7.858 527,528 7.7088 -1.89%
2018-06-25 0 8.480 8.450 8.490 8.440 8.670 392,600 3,362,132 8.5638 7.877 7.849 7.886 7.840 8.053 422,668 7.9545 -0.82%
2018-06-22 0 8.550 8.550 8.600 8.420 8.690 814,000 7,002,660 8.6028 7.942 7.942 7.988 7.821 8.072 876,342 7.9908 -1.04%
2018-06-21 0 8.640 8.600 8.640 8.560 9.000 462,000 3,996,600 8.6506 8.025 7.988 8.025 7.951 8.360 497,383 8.0353 0.58%
2018-06-20 0 8.590 8.590 8.600 8.300 8.620 492,600 4,187,070 8.4999 7.979 7.979 7.988 7.710 8.007 530,327 7.8953 0.35%
2018-06-19 0 8.560 8.550 8.570 8.550 8.950 934,000 8,049,300 8.6181 7.951 7.942 7.960 7.942 8.313 1,005,532 8.0050 -4.36%
2018-06-15 0 8.950 8.830 8.950 8.560 8.950 1,030,000 9,048,640 8.7851 8.313 8.202 8.313 7.951 8.313 1,108,885 8.1601 1.24%
2018-06-14 0 8.840 8.800 8.840 8.800 8.950 512,800 4,530,536 8.8349 8.211 8.174 8.211 8.174 8.313 552,074 8.2064 -1.23%
2018-06-13 0 8.950 8.910 8.950 8.890 9.140 298,000 2,672,300 8.9674 8.313 8.276 8.313 8.258 8.490 320,823 8.3295 -2.19%
2018-06-12 0 9.150 9.110 9.150 9.030 9.150 186,800 1,697,370 9.0866 8.499 8.462 8.499 8.388 8.499 201,106 8.4402 0.11%
2018-06-11 0 9.140 9.080 9.140 9.000 9.190 311,200 2,831,040 9.0972 8.490 8.434 8.490 8.360 8.536 335,034 8.4500 1.56%
2018-06-08 0 9.000 8.970 9.000 8.960 9.060 364,000 3,278,880 9.0079 8.360 8.332 8.360 8.323 8.415 391,878 8.3671 -0.99%
2018-06-07 0 9.090 9.090 9.100 9.050 9.250 462,740 4,226,680 9.1340 8.443 8.443 8.453 8.406 8.592 498,180 8.4842 -0.76%
2018-06-06 0 9.160 9.140 9.160 9.090 9.190 291,000 2,660,980 9.1443 8.508 8.490 8.508 8.443 8.536 313,287 8.4937 -0.54%
2018-06-05 0 9.210 9.200 9.230 8.930 9.230 600,000 5,463,540 9.1059 8.555 8.546 8.573 8.295 8.573 645,952 8.4581 3.14%
2018-06-04 0 8.930 8.930 8.970 8.900 9.040 408,600 3,652,940 8.9401 8.295 8.295 8.332 8.267 8.397 439,893 8.3041 -0.11%
2018-06-01 0 8.940 8.940 8.950 8.920 9.060 198,000 1,776,720 8.9733 8.304 8.304 8.313 8.285 8.415 213,164 8.3350 -1.32%
2018-05-31 0 9.060 9.060 9.130 9.000 9.160 712,548 6,466,067 9.0746 8.415 8.415 8.481 8.360 8.508 767,120 8.4290 0.55%
2018-05-30 0 9.010 8.980 9.020 8.860 9.110 1,416,000 12,646,560 8.9312 8.369 8.341 8.378 8.230 8.462 1,524,447 8.2958 -1.96%
2018-05-29 0 9.190 9.180 9.190 9.170 9.520 1,659,000 15,386,750 9.2747 8.536 8.527 8.536 8.518 8.843 1,786,058 8.6149 -3.67%
2018-05-28 0 9.540 9.520 9.540 9.520 9.730 1,150,000 11,065,260 9.6220 8.861 8.843 8.861 8.843 9.038 1,238,075 8.9375 -2.25%
2018-05-25 0 9.760 9.750 9.760 9.750 9.840 1,012,000 9,906,520 9.7891 9.066 9.056 9.066 9.056 9.140 1,089,506 9.0927 0.00%
2018-05-24 0 9.760 9.740 9.760 9.710 9.840 511,000 4,980,960 9.7475 9.066 9.047 9.066 9.019 9.140 550,136 9.0541 0.10%
2018-05-23 0 9.750 9.750 9.760 9.720 9.910 614,200 6,033,426 9.8232 9.056 9.056 9.066 9.029 9.205 661,240 9.1244 -1.12%
2018-05-21 0 9.860 9.850 9.860 9.800 9.970 851,000 8,424,680 9.8997 9.159 9.149 9.159 9.103 9.261 916,176 9.1955 0.82%
2018-05-18 0 9.780 9.780 9.800 9.680 9.790 1,160,600 11,274,444 9.7143 9.084 9.084 9.103 8.991 9.094 1,249,487 9.0233 0.10%
2018-05-17 0 9.770 9.770 9.790 9.760 9.860 548,600 5,372,020 9.7922 9.075 9.075 9.094 9.066 9.159 590,616 9.0956 -0.51%
2018-05-16 0 9.820 9.800 9.820 9.800 9.960 589,774 5,813,238 9.8567 9.121 9.103 9.121 9.103 9.251 634,943 9.1555 -0.91%
2018-05-15 0 9.910 9.910 9.920 9.870 10.00 478,000 4,735,420 9.9067 9.205 9.205 9.214 9.168 9.289 514,609 9.2020 -1.49%
2018-05-14 0 10.06 10.02 10.12 9.990 10.26 482,000 4,863,820 10.091 9.344 9.307 9.400 9.279 9.530 518,915 9.3731 -0.59%
2018-05-11 0 10.12 10.10 10.12 10.12 10.26 664,000 6,762,120 10.184 9.400 9.381 9.400 9.400 9.530 714,854 9.4594 -0.39%
2018-05-10 0 10.16 10.12 10.16 9.860 10.18 1,068,000 10,730,400 10.047 9.437 9.400 9.437 9.159 9.456 1,149,795 9.3324 3.04%
2018-05-09 0 9.860 9.850 9.860 9.800 9.950 524,000 5,171,280 9.8689 9.159 9.149 9.159 9.103 9.242 564,132 9.1668 -0.90%
2018-05-08 0 9.950 9.900 9.950 9.800 9.980 652,000 6,475,940 9.9324 9.242 9.196 9.242 9.103 9.270 701,935 9.2258 1.63%
2018-05-07 0 9.790 9.780 9.790 9.680 10.20 1,855,900 18,176,560 9.7939 9.094 9.084 9.094 8.991 9.474 1,998,038 9.0972 -3.45%
2018-05-04 0 10.14 10.08 10.14 10.04 10.18 238,200 2,406,716 10.104 9.419 9.363 9.419 9.326 9.456 256,443 9.3850 -0.39%
2018-05-03 0 10.18 10.10 10.18 9.980 10.24 642,000 6,467,100 10.073 9.456 9.381 9.456 9.270 9.512 691,169 9.3568 0.00%
2018-05-02 0 10.18 10.18 10.20 10.18 10.32 584,600 5,994,020 10.253 9.456 9.456 9.474 9.456 9.586 629,373 9.5238 -0.78%
2018-04-30 0 10.26 10.22 10.26 10.12 10.28 448,000 4,571,348 10.204 9.530 9.493 9.530 9.400 9.549 482,311 9.4780 0.00%
2018-04-27 0 10.26 10.24 10.28 10.10 10.26 210,200 2,141,424 10.188 9.530 9.512 9.549 9.381 9.530 226,299 9.4628 0.98%
2018-04-26 0 10.16 10.14 10.16 10.04 10.22 809,000 8,170,168 10.099 9.437 9.419 9.437 9.326 9.493 870,959 9.3807 -0.59%
2018-04-25 0 10.22 10.20 10.22 10.16 10.28 442,800 4,521,100 10.210 9.493 9.474 9.493 9.437 9.549 476,713 9.4839 -0.78%
2018-04-24 0 10.30 10.28 10.30 10.20 10.32 476,000 4,889,040 10.271 9.567 9.549 9.567 9.474 9.586 512,455 9.5404 -0.19%
2018-04-23 0 10.32 10.32 10.34 10.20 10.40 478,200 4,907,260 10.262 9.586 9.586 9.604 9.474 9.660 514,824 9.5319 -0.77%
2018-04-20 0 10.40 10.40 10.46 10.38 10.62 486,000 5,105,160 10.504 9.660 9.660 9.716 9.642 9.865 523,221 9.7572 -1.52%
2018-04-19 0 10.56 10.54 10.56 10.40 10.66 656,200 6,894,740 10.507 9.809 9.790 9.809 9.660 9.902 706,456 9.7596 1.54%
2018-04-18 0 10.40 10.40 10.42 10.30 10.72 856,000 8,930,360 10.433 9.660 9.660 9.679 9.567 9.957 921,559 9.6905 -1.33%
2018-04-17 0 10.54 10.52 10.54 10.52 10.78 687,200 7,308,140 10.635 9.790 9.772 9.790 9.772 10.01 739,831 9.8781 -1.13%
2018-04-16 0 10.66 10.66 10.70 10.60 11.14 1,070,000 11,492,480 10.741 9.902 9.902 9.939 9.846 10.35 1,151,948 9.9766 -3.44%
2018-04-13 0 11.04 11.04 11.06 10.78 11.20 1,734,000 19,065,920 10.995 10.25 10.25 10.27 10.01 10.40 1,866,802 10.213 3.37%
2018-04-12 0 10.68 10.66 10.68 10.64 10.90 1,646,000 17,710,080 10.759 9.920 9.902 9.920 9.883 10.12 1,772,062 9.9941 -0.19%
2018-04-11 0 10.70 10.70 10.72 10.50 10.78 1,319,000 14,009,220 10.621 9.939 9.939 9.957 9.753 10.01 1,420,018 9.8655 0.56%
2018-04-10 0 10.64 10.62 10.66 10.54 10.80 927,200 9,885,832 10.662 9.883 9.865 9.902 9.790 10.03 998,212 9.9035 -0.56%
2018-04-09 0 10.70 10.68 10.70 10.50 10.80 709,800 7,584,704 10.686 9.939 9.920 9.939 9.753 10.03 764,162 9.9255 0.56%
2018-04-06 0 10.64 10.62 10.64 10.60 10.80 600,800 6,411,616 10.672 9.883 9.865 9.883 9.846 10.03 646,814 9.9126 -0.37%
2018-04-04 0 10.68 10.68 10.72 10.68 11.20 760,000 8,274,760 10.888 9.920 9.920 9.957 9.920 10.40 818,206 10.113 -1.66%
2018-04-03 0 10.86 10.80 10.86 10.60 11.20 1,518,200 16,470,020 10.848 10.09 10.03 10.09 9.846 10.40 1,634,475 10.077 -1.27%
2018-03-29 0 11.00 11.00 11.02 10.46 11.06 1,596,000 17,056,560 10.687 10.22 10.22 10.24 9.716 10.27 1,718,233 9.9268 3.19%
2018-03-28 0 10.66 10.64 10.68 10.58 11.10 994,000 10,671,560 10.736 9.902 9.883 9.920 9.827 10.31 1,070,128 9.9722 -2.91%
2018-03-27 0 10.98 10.94 10.98 10.74 11.22 2,574,000 28,390,280 11.030 10.20 10.16 10.20 9.976 10.42 2,771,135 10.245 3.98%
2018-03-26 0 10.56 10.54 10.56 10.46 10.80 1,181,200 12,498,508 10.581 9.809 9.790 9.809 9.716 10.03 1,271,665 9.8285 -0.75%
2018-03-23 0 10.64 10.62 10.66 10.32 10.82 1,312,400 13,886,772 10.581 9.883 9.865 9.902 9.586 10.05 1,412,913 9.8285 -3.10%
2018-03-22 0 10.98 10.96 10.98 10.94 11.28 1,292,800 14,267,620 11.036 10.20 10.18 10.20 10.16 10.48 1,391,812 10.251 -1.79%
2018-03-21 0 11.18 11.16 11.18 11.06 11.90 2,396,000 27,330,680 11.407 10.38 10.37 10.38 10.27 11.05 2,579,503 10.595 -1.24%
2018-03-20 0 11.32 11.30 11.32 11.26 11.44 581,800 6,591,968 11.330 10.51 10.50 10.51 10.46 10.63 626,358 10.524 -0.35%
2018-03-19 0 11.36 11.34 11.40 11.28 11.56 593,822 6,787,864 11.431 10.55 10.53 10.59 10.48 10.74 639,301 10.618 0.89%
2018-03-16 0 11.26 11.26 11.30 11.22 11.86 2,321,000 26,385,086 11.368 10.46 10.46 10.50 10.42 11.02 2,498,759 10.559 -4.25%
2018-03-15 0 11.76 11.76 11.78 11.58 12.00 685,000 8,074,300 11.787 10.92 10.92 10.94 10.76 11.15 737,462 10.949 -2.00%
2018-03-14 0 12.00 11.98 12.00 11.54 12.00 1,907,800 22,692,576 11.895 11.15 11.13 11.15 10.72 11.15 2,053,913 11.048 3.63%
2018-03-13 0 11.58 11.56 11.58 11.54 11.72 288,000 3,343,200 11.608 10.76 10.74 10.76 10.72 10.89 310,057 10.783 -0.52%
2018-03-12 0 11.64 11.60 11.64 11.54 11.76 650,000 7,560,000 11.631 10.81 10.77 10.81 10.72 10.92 699,782 10.803 0.00%
2018-03-09 0 11.64 11.62 11.64 11.38 11.64 652,000 7,538,280 11.562 10.81 10.79 10.81 10.57 10.81 701,935 10.739 1.39%
2018-03-08 0 11.48 11.48 11.50 11.42 11.74 420,500 4,846,900 11.527 10.66 10.66 10.68 10.61 10.90 452,705 10.707 -0.52%
2018-03-07 0 11.54 11.54 11.60 11.46 11.80 1,312,000 15,315,800 11.674 10.72 10.72 10.77 10.64 10.96 1,412,482 10.843 -0.69%
2018-03-06 0 11.62 11.60 11.64 11.16 11.76 2,234,000 25,918,360 11.602 10.79 10.77 10.81 10.37 10.92 2,405,096 10.776 5.06%
2018-03-05 0 11.06 11.06 11.10 10.92 11.30 438,800 4,895,984 11.158 10.27 10.27 10.31 10.14 10.50 472,406 10.364 -2.30%
2018-03-02 0 11.32 11.30 11.34 11.08 11.50 641,200 7,226,192 11.270 10.51 10.50 10.53 10.29 10.68 690,308 10.468 0.53%
2018-03-01 0 11.26 11.26 11.28 11.20 11.36 418,608 4,719,707 11.275 10.46 10.46 10.48 10.40 10.55 450,668 10.473 0.54%
2018-02-28 0 11.20 11.20 11.26 11.16 11.52 1,339,000 15,091,732 11.271 10.40 10.40 10.46 10.37 10.70 1,441,550 10.469 -2.44%
2018-02-27 0 11.48 11.44 11.48 11.16 11.78 1,756,000 20,170,480 11.487 10.66 10.63 10.66 10.37 10.94 1,890,487 10.669 1.95%
2018-02-26 0 11.26 11.24 11.26 11.20 11.42 739,000 8,318,220 11.256 10.46 10.44 10.46 10.40 10.61 795,598 10.455 -1.23%
2018-02-23 0 11.40 11.40 11.42 11.22 11.46 684,000 7,763,320 11.350 10.59 10.59 10.61 10.42 10.64 736,386 10.542 1.06%
2018-02-22 0 11.28 11.24 11.28 10.98 11.40 762,000 8,573,380 11.251 10.48 10.44 10.48 10.20 10.59 820,359 10.451 0.53%
2018-02-21 0 11.22 11.20 11.22 10.92 11.28 694,000 7,736,760 11.148 10.42 10.40 10.42 10.14 10.48 747,151 10.355 2.75%
2018-02-20 0 10.92 10.92 11.02 10.76 11.12 450,000 4,942,360 10.983 10.14 10.14 10.24 9.995 10.33 484,464 10.202 0.00%
2018-02-15 0 10.92 10.90 10.92 10.62 10.92 794,000 8,595,080 10.825 10.14 10.12 10.14 9.865 10.14 854,810 10.055 2.82%
2018-02-14 0 10.62 10.62 10.68 10.40 10.70 496,000 5,262,440 10.610 9.865 9.865 9.920 9.660 9.939 533,987 9.8550 0.38%
2018-02-13 0 10.58 10.56 10.58 10.56 10.80 873,200 9,315,280 10.668 9.827 9.809 9.827 9.809 10.03 940,076 9.9091 -0.19%
2018-02-12 0 10.60 10.56 10.60 10.14 10.92 870,000 9,280,280 10.667 9.846 9.809 9.846 9.419 10.14 936,631 9.9082 2.32%
2018-02-09 0 10.36 10.32 10.36 10.12 10.80 1,970,600 20,387,916 10.346 9.623 9.586 9.623 9.400 10.03 2,121,523 9.6100 -5.65%
2018-02-08 0 10.98 10.96 11.00 10.82 11.06 740,000 8,118,200 10.971 10.20 10.18 10.22 10.05 10.27 796,674 10.190 1.10%
2018-02-07 0 10.86 10.84 10.88 10.80 11.38 1,570,700 17,407,438 11.083 10.09 10.07 10.11 10.03 10.57 1,690,995 10.294 -1.63%
2018-02-06 0 11.04 11.00 11.04 11.00 11.68 2,593,700 29,008,482 11.184 10.25 10.22 10.25 10.22 10.85 2,792,344 10.389 -7.23%
2018-02-05 0 11.90 11.84 11.90 11.68 12.00 1,198,000 14,141,600 11.804 11.05 11.00 11.05 10.85 11.15 1,289,751 10.965 -1.98%
2018-02-02 0 12.14 12.12 12.14 12.00 12.22 636,000 7,714,240 12.129 11.28 11.26 11.28 11.15 11.35 684,709 11.266 -0.16%
2018-02-01 0 12.16 12.16 12.20 12.10 12.40 1,010,000 12,312,480 12.191 11.29 11.29 11.33 11.24 11.52 1,087,353 11.323 -1.94%
2018-01-31 0 12.40 12.40 12.42 12.26 12.48 866,000 10,700,680 12.356 11.52 11.52 11.54 11.39 11.59 932,324 11.477 -1.59%
2018-01-30 0 12.60 12.56 12.60 12.50 12.90 1,344,600 16,980,332 12.629 11.70 11.67 11.70 11.61 11.98 1,447,579 11.730 -2.02%
2018-01-29 0 12.86 12.82 12.86 12.80 13.20 1,578,400 20,387,480 12.917 11.95 11.91 11.95 11.89 12.26 1,699,285 11.998 -1.83%
2018-01-26 0 13.10 13.08 13.10 12.88 13.36 5,556,600 73,001,420 13.138 12.17 12.15 12.17 11.96 12.41 5,982,164 12.203 3.80%
2018-01-25 0 12.62 12.62 12.68 12.14 12.96 4,311,800 54,490,568 12.638 11.72 11.72 11.78 11.28 12.04 4,642,028 11.739 3.44%
2018-01-24 0 12.20 12.12 12.20 12.08 12.22 1,071,600 13,033,156 12.162 11.33 11.26 11.33 11.22 11.35 1,153,671 11.297 0.16%
2018-01-23 0 12.18 12.16 12.18 12.08 12.36 1,332,200 16,232,528 12.185 11.31 11.29 11.31 11.22 11.48 1,434,229 11.318 0.00%
2018-01-22 0 12.18 12.18 12.22 12.12 12.48 1,243,800 15,296,416 12.298 11.31 11.31 11.35 11.26 11.59 1,339,059 11.423 -1.46%
2018-01-19 0 12.36 12.34 12.36 12.34 12.66 1,745,600 21,799,348 12.488 11.48 11.46 11.48 11.46 11.76 1,879,290 11.600 0.32%
2018-01-18 0 12.32 12.32 12.36 12.20 12.64 1,146,000 14,283,440 12.464 11.44 11.44 11.48 11.33 11.74 1,233,769 11.577 -1.44%
2018-01-17 0 12.50 12.48 12.50 12.04 12.50 1,346,800 16,562,972 12.298 11.61 11.59 11.61 11.18 11.61 1,449,948 11.423 2.97%
2018-01-16 0 12.14 12.10 12.16 12.10 12.26 446,000 5,426,360 12.167 11.28 11.24 11.29 11.24 11.39 480,158 11.301 0.17%
2018-01-15 0 12.12 12.10 12.14 12.00 12.40 746,000 9,086,000 12.180 11.26 11.24 11.28 11.15 11.52 803,134 11.313 -1.78%
2018-01-12 0 12.34 12.32 12.34 12.12 12.40 653,800 8,027,652 12.278 11.46 11.44 11.46 11.26 11.52 703,873 11.405 1.15%
2018-01-11 0 12.20 12.20 12.24 12.00 12.24 558,600 6,773,144 12.125 11.33 11.33 11.37 11.15 11.37 601,382 11.263 -0.33%
2018-01-10 0 12.24 12.22 12.24 12.20 12.40 1,135,000 13,974,508 12.312 11.37 11.35 11.37 11.33 11.52 1,221,926 11.436 -0.33%
2018-01-09 0 12.28 12.22 12.28 12.20 12.50 1,291,000 15,879,620 12.300 11.41 11.35 11.41 11.33 11.61 1,389,874 11.425 -1.76%
2018-01-08 0 12.50 12.48 12.56 12.24 12.62 1,352,198 16,889,515 12.490 11.61 11.59 11.67 11.37 11.72 1,455,759 11.602 0.97%
2018-01-05 0 12.38 12.36 12.38 12.26 12.54 762,000 9,425,700 12.370 11.50 11.48 11.50 11.39 11.65 820,359 11.490 -0.48%
2018-01-04 0 12.44 12.44 12.46 12.32 12.60 608,500 7,574,324 12.448 11.56 11.56 11.57 11.44 11.70 655,103 11.562 -0.80%
2018-01-03 0 12.54 12.46 12.54 12.18 12.74 1,754,200 21,966,184 12.522 11.65 11.57 11.65 11.31 11.83 1,888,549 11.631 2.62%
2018-01-02 0 12.22 12.22 12.26 12.16 12.32 808,800 9,921,104 12.266 11.35 11.35 11.39 11.29 11.44 870,744 11.394 0.33%
2017-12-29 0 12.18 12.18 12.22 12.10 12.38 638,200 7,813,204 12.243 11.31 11.31 11.35 11.24 11.50 687,078 11.372 -0.49%
2017-12-28 0 12.24 12.24 12.26 12.06 12.28 682,000 8,304,880 12.177 11.37 11.37 11.39 11.20 11.41 734,232 11.311 1.16%
2017-12-27 0 12.10 12.06 12.10 12.00 12.36 842,200 10,263,968 12.187 11.24 11.20 11.24 11.15 11.48 906,702 11.320 -0.49%
2017-12-22 0 12.16 12.14 12.16 11.82 12.18 689,400 8,311,772 12.057 11.29 11.28 11.29 10.98 11.31 742,199 11.199 3.23%
2017-12-21 0 11.78 11.78 11.80 11.64 12.00 464,600 5,471,860 11.778 10.94 10.94 10.96 10.81 11.15 500,182 10.940 -0.84%
2017-12-20 0 11.88 11.88 11.90 11.88 12.26 430,000 5,141,240 11.956 11.03 11.03 11.05 11.03 11.39 462,932 11.106 -2.46%
2017-12-19 0 12.18 12.18 12.20 11.76 12.30 1,256,078 15,223,497 12.120 11.31 11.31 11.33 10.92 11.42 1,352,277 11.258 2.53%
2017-12-18 0 11.88 11.88 11.90 11.64 12.32 2,113,000 24,956,000 11.811 11.03 11.03 11.05 10.81 11.44 2,274,829 10.970 -3.26%
2017-12-15 0 12.28 12.24 12.28 11.14 12.48 5,594,300 67,827,348 12.124 11.41 11.37 11.41 10.35 11.59 6,022,751 11.262 10.23%
2017-12-14 0 11.14 11.14 11.18 11.02 11.20 669,600 7,430,772 11.097 10.35 10.35 10.38 10.24 10.40 720,883 10.308 2.01%
2017-12-13 0 10.92 10.90 10.92 10.84 11.16 1,328,998 14,574,945 10.967 10.14 10.12 10.14 10.07 10.37 1,430,782 10.187 -0.91%
2017-12-12 0 11.02 11.00 11.02 11.00 11.20 556,100 6,162,510 11.082 10.24 10.22 10.24 10.22 10.40 598,690 10.293 -1.61%
2017-12-11 0 11.20 11.16 11.26 11.02 11.30 293,400 3,293,612 11.226 10.40 10.37 10.46 10.24 10.50 315,871 10.427 -0.36%
2017-12-08 0 11.24 11.16 11.26 11.00 11.24 690,400 7,688,032 11.136 10.44 10.37 10.46 10.22 10.44 743,276 10.343 1.63%
2017-12-07 0 11.06 10.98 11.08 10.94 11.20 1,100,000 12,176,080 11.069 10.27 10.20 10.29 10.16 10.40 1,184,246 10.282 -0.36%
2017-12-06 0 11.10 11.08 11.12 11.02 11.66 1,858,000 20,737,640 11.161 10.31 10.29 10.33 10.24 10.83 2,000,299 10.367 -3.81%
2017-12-05 0 11.54 11.52 11.54 11.54 11.74 316,000 3,671,320 11.618 10.72 10.70 10.72 10.72 10.90 340,202 10.792 -1.70%
2017-12-04 0 11.74 11.66 11.74 11.42 11.74 504,000 5,856,200 11.619 10.90 10.83 10.90 10.61 10.90 542,600 10.793 0.34%
2017-12-01 0 11.70 11.66 11.70 11.60 11.80 492,500 5,764,020 11.704 10.87 10.83 10.87 10.77 10.96 530,219 10.871 0.86%
2017-11-30 0 11.60 11.58 11.64 11.50 11.90 1,774,000 20,683,920 11.659 10.77 10.76 10.81 10.68 11.05 1,909,866 10.830 -2.68%
2017-11-29 0 11.92 11.90 11.92 11.86 12.02 744,000 8,858,000 11.906 11.07 11.05 11.07 11.02 11.16 800,981 11.059 -0.17%
2017-11-28 0 11.94 11.92 11.94 11.86 12.06 997,600 11,918,340 11.947 11.09 11.07 11.09 11.02 11.20 1,074,003 11.097 -1.49%
2017-11-27 0 12.12 12.10 12.12 11.96 12.16 802,500 9,698,110 12.085 11.26 11.24 11.26 11.11 11.29 863,961 11.225 0.33%
2017-11-24 0 12.08 12.06 12.10 12.00 12.30 2,109,800 25,420,340 12.049 11.22 11.20 11.24 11.15 11.42 2,271,383 11.192 -0.98%
2017-11-23 0 12.20 12.20 12.22 12.20 12.48 832,600 10,248,452 12.309 11.33 11.33 11.35 11.33 11.59 896,366 11.433 -2.24%
2017-11-22 0 12.48 12.42 12.48 12.18 12.64 1,427,300 17,745,260 12.433 11.59 11.54 11.59 11.31 11.74 1,536,613 11.548 2.63%
2017-11-21 0 12.16 12.14 12.20 12.06 12.58 1,487,800 18,210,072 12.240 11.29 11.28 11.33 11.20 11.69 1,601,746 11.369 -1.94%
2017-11-20 0 12.40 12.34 12.40 12.34 12.82 769,660 9,627,876 12.509 11.52 11.46 11.52 11.46 11.91 828,606 11.619 -1.12%
2017-11-17 0 12.54 12.52 12.54 12.50 12.68 663,000 8,323,080 12.554 11.65 11.63 11.65 11.61 11.78 713,777 11.661 0.16%
2017-11-16 0 12.52 12.50 12.56 12.50 12.64 772,400 9,696,884 12.554 11.63 11.61 11.67 11.61 11.74 831,556 11.661 -0.95%
2017-11-15 0 12.64 12.62 12.64 12.60 12.82 1,076,000 13,625,640 12.663 11.74 11.72 11.74 11.70 11.91 1,158,408 11.762 -0.78%
2017-11-14 0 12.74 12.72 12.74 12.70 12.92 680,000 8,667,800 12.747 11.83 11.82 11.83 11.80 12.00 732,079 11.840 -0.47%
2017-11-13 0 12.80 12.80 12.82 12.70 13.12 1,522,400 19,561,328 12.849 11.89 11.89 11.91 11.80 12.19 1,638,996 11.935 -2.29%
2017-11-10 0 13.10 13.10 13.12 13.04 13.30 1,026,600 13,512,620 13.162 12.17 12.17 12.19 12.11 12.35 1,105,224 12.226 0.31%
2017-11-09 0 13.06 13.04 13.06 13.04 13.20 600,200 7,855,888 13.089 12.13 12.11 12.13 12.11 12.26 646,168 12.158 0.00%
2017-11-08 0 13.06 13.06 13.08 13.06 13.24 1,041,200 13,649,200 13.109 12.13 12.13 12.15 12.13 12.30 1,120,942 12.177 -0.61%
2017-11-07 0 13.14 13.12 13.14 13.04 13.26 800,200 10,484,992 13.103 12.21 12.19 12.21 12.11 12.32 861,485 12.171 -0.90%
2017-11-06 0 13.26 13.20 13.28 13.00 13.28 829,200 10,882,416 13.124 12.32 12.26 12.34 12.08 12.34 892,706 12.190 0.45%
2017-11-03 0 13.20 13.20 13.22 13.06 13.50 844,000 11,193,720 13.263 12.26 12.26 12.28 12.13 12.54 908,640 12.319 0.30%
2017-11-02 0 13.16 13.16 13.18 13.12 13.26 442,000 5,821,280 13.170 12.22 12.22 12.24 12.19 12.32 475,851 12.233 -0.15%
2017-11-01 0 13.18 13.14 13.18 13.12 13.30 586,600 7,729,568 13.177 12.24 12.21 12.24 12.19 12.35 631,526 12.240 -0.90%
2017-10-31 0 13.30 13.30 13.36 13.02 13.36 1,625,340 21,362,297 13.143 12.35 12.35 12.41 12.09 12.41 1,749,820 12.208 0.76%
2017-10-30 0 13.20 13.20 13.22 13.16 13.60 1,307,800 17,382,600 13.291 12.26 12.26 12.28 12.22 12.63 1,407,961 12.346 -3.08%
2017-10-27 0 13.62 13.62 13.64 13.60 13.88 944,000 12,905,440 13.671 12.65 12.65 12.67 12.63 12.89 1,016,298 12.698 -0.87%
2017-10-26 0 13.74 13.74 13.80 13.60 13.78 476,000 6,526,600 13.711 12.76 12.76 12.82 12.63 12.80 512,455 12.736 0.29%
2017-10-25 0 13.70 13.70 13.74 13.46 13.74 669,200 9,155,295 13.681 12.73 12.73 12.76 12.50 12.76 720,452 12.708 1.93%
2017-10-24 0 13.44 13.44 13.50 13.44 13.86 2,084,000 28,344,040 13.601 12.48 12.48 12.54 12.48 12.87 2,243,608 12.633 -2.61%
2017-10-23 0 13.80 13.80 13.82 13.76 14.08 1,083,000 14,996,600 13.847 12.82 12.82 12.84 12.78 13.08 1,165,944 12.862 -1.57%
2017-10-20 0 14.02 14.02 14.06 13.80 14.10 753,200 10,513,384 13.958 13.02 13.02 13.06 12.82 13.10 810,885 12.965 1.74%
2017-10-19 0 13.78 13.76 13.78 13.58 14.22 2,182,600 30,330,852 13.897 12.80 12.78 12.80 12.61 13.21 2,349,759 12.908 -3.64%
2017-10-18 0 14.30 14.26 14.30 14.20 14.48 748,270 10,710,233 14.313 13.28 13.25 13.28 13.19 13.45 805,578 13.295 0.42%
2017-10-17 0 14.24 14.22 14.24 14.18 14.50 1,584,000 22,690,000 14.324 13.23 13.21 13.23 13.17 13.47 1,705,314 13.305 -1.79%
2017-10-16 0 14.50 14.48 14.50 14.28 14.66 1,533,200 22,200,072 14.480 13.47 13.45 13.47 13.26 13.62 1,650,623 13.450 0.42%
2017-10-13 0 14.44 14.42 14.44 14.00 14.72 5,116,623 73,988,017 14.460 13.41 13.39 13.41 13.00 13.67 5,508,490 13.432 2.41%
2017-10-12 0 14.10 14.10 14.12 13.88 14.18 1,243,977 17,506,052 14.073 13.10 13.10 13.12 12.89 13.17 1,339,250 13.072 -0.98%
2017-10-11 0 14.24 14.24 14.26 13.80 14.36 2,243,662 31,594,261 14.082 13.23 13.23 13.25 12.82 13.34 2,415,498 13.080 -0.42%
2017-10-10 0 14.30 14.24 14.30 13.86 14.42 1,421,174 19,968,449 14.051 13.28 13.23 13.28 12.87 13.39 1,530,018 13.051 0.42%
2017-10-09 0 14.24 14.20 14.28 14.18 14.72 1,773,365 25,347,616 14.294 13.23 13.19 13.26 13.17 13.67 1,909,182 13.277 -2.47%
2017-10-06 0 14.60 14.58 14.60 13.96 14.76 5,430,878 78,465,516 14.448 13.56 13.54 13.56 12.97 13.71 5,846,813 13.420 4.43%
2017-10-04 0 13.98 13.94 13.98 13.86 14.06 906,000 12,638,960 13.950 12.99 12.95 12.99 12.87 13.06 975,388 12.958 0.58%
2017-10-03 0 13.90 13.90 13.92 13.72 14.18 1,391,000 19,327,376 13.895 12.91 12.91 12.93 12.74 13.17 1,497,533 12.906 -0.71%
2017-09-29 0 14.00 13.98 14.00 13.78 14.00 1,273,800 17,661,048 13.865 13.00 12.99 13.00 12.80 13.00 1,371,357 12.879 0.00%
2017-09-28 0 14.00 13.98 14.00 13.62 14.10 5,192,000 72,140,640 13.895 13.00 12.99 13.00 12.65 13.10 5,589,640 12.906 -0.71%
2017-09-27 0 14.10 14.08 14.14 13.84 14.52 14,556,250 206,122,025 14.160 13.10 13.08 13.13 12.86 13.49 15,671,071 13.153 12.44%
2017-09-26 0 12.54 12.50 12.54 12.24 12.54 1,548,219 19,085,946 12.328 11.65 11.61 11.65 11.37 11.65 1,666,793 11.451 1.62%
2017-09-25 0 12.34 12.32 12.34 12.32 12.74 2,308,600 28,713,076 12.437 11.46 11.44 11.46 11.44 11.83 2,485,409 11.553 -3.14%
2017-09-22 0 12.74 12.72 12.74 12.60 12.90 1,542,365 19,624,141 12.723 11.83 11.82 11.83 11.70 11.98 1,660,490 11.818 -1.09%
2017-09-21 0 12.88 12.86 12.88 12.80 13.06 1,322,800 17,020,264 12.867 11.96 11.95 11.96 11.89 12.13 1,424,109 11.952 -1.53%
2017-09-20 0 13.08 13.06 13.08 12.86 13.20 1,640,000 21,366,880 13.029 12.15 12.13 12.15 11.95 12.26 1,765,603 12.102 2.19%
2017-09-19 0 12.80 12.80 12.82 12.80 12.98 911,744 11,720,980 12.856 11.89 11.89 11.91 11.89 12.06 981,572 11.941 -0.78%
2017-09-18 0 12.90 12.90 12.92 12.84 13.06 1,553,448 20,105,835 12.943 11.98 11.98 12.00 11.93 12.13 1,672,422 12.022 -1.83%
2017-09-15 0 13.14 13.10 13.14 13.00 13.52 1,528,000 20,014,400 13.098 12.21 12.17 12.21 12.08 12.56 1,645,025 12.167 -1.65%
2017-09-14 0 13.36 13.32 13.36 12.88 13.44 4,103,800 54,546,156 13.292 12.41 12.37 12.41 11.96 12.48 4,418,098 12.346 3.89%
2017-09-13 0 12.86 12.82 12.86 12.70 12.86 724,000 9,258,080 12.787 11.95 11.91 11.95 11.80 11.95 779,449 11.878 0.63%
2017-09-12 0 12.78 12.78 12.80 12.74 12.90 1,181,000 15,114,100 12.798 11.87 11.87 11.89 11.83 11.98 1,271,449 11.887 0.16%
2017-09-11 0 12.76 12.74 12.76 12.72 12.94 1,579,426 20,151,168 12.759 11.85 11.83 11.85 11.82 12.02 1,700,390 11.851 -0.78%
2017-09-08 0 12.86 12.86 12.88 12.84 13.04 790,000 10,181,280 12.888 11.95 11.95 11.96 11.93 12.11 850,504 11.971 -0.62%
2017-09-07 0 12.94 12.94 13.00 12.94 13.14 860,000 11,227,080 13.055 12.02 12.02 12.08 12.02 12.21 925,865 12.126 0.31%
2017-09-06 0 12.90 12.90 12.92 12.80 13.00 1,461,200 18,802,384 12.868 11.98 11.98 12.00 11.89 12.08 1,573,109 11.952 -0.77%
2017-09-05 0 13.00 12.98 13.00 12.90 13.36 1,692,000 22,037,480 13.025 12.08 12.06 12.08 11.98 12.41 1,821,585 12.098 -1.81%
2017-09-04 0 13.24 13.24 13.26 13.16 13.38 1,240,000 16,377,880 13.208 12.30 12.30 12.32 12.22 12.43 1,334,968 12.268 0.15%
2017-09-01 0 13.22 13.20 13.22 13.18 13.42 1,570,000 20,791,480 13.243 12.28 12.26 12.28 12.24 12.47 1,690,242 12.301 -0.75%
2017-08-31 0 13.32 13.30 13.32 13.26 13.42 1,092,000 14,537,560 13.313 12.37 12.35 12.37 12.32 12.47 1,175,633 12.366 -0.75%
2017-08-30 0 13.42 13.40 13.42 13.26 13.56 1,298,000 17,388,260 13.396 12.47 12.45 12.47 12.32 12.60 1,397,410 12.443 0.30%
2017-08-29 0 13.38 13.38 13.40 13.30 13.54 662,400 8,872,416 13.394 12.43 12.43 12.45 12.35 12.58 713,131 12.441 -1.18%
2017-08-28 0 13.54 13.50 13.54 13.50 13.70 1,258,772 17,083,930 13.572 12.58 12.54 12.58 12.54 12.73 1,355,178 12.606 0.00%
2017-08-25 0 13.54 13.52 13.54 13.48 13.62 885,632 11,991,747 13.540 12.58 12.56 12.58 12.52 12.65 953,460 12.577 -0.15%
2017-08-24 0 13.56 13.54 13.56 13.46 13.66 931,037 12,660,795 13.599 12.60 12.58 12.60 12.50 12.69 1,002,342 12.631 0.30%
2017-08-22 0 13.52 13.52 13.56 13.34 13.66 761,000 10,275,080 13.502 12.56 12.56 12.60 12.39 12.69 819,283 12.542 -0.15%
2017-08-21 0 13.54 13.52 13.56 13.40 13.86 1,164,600 15,808,960 13.575 12.58 12.56 12.60 12.45 12.87 1,253,793 12.609 -1.02%
2017-08-18 0 13.68 13.68 13.70 13.42 13.78 1,449,800 19,771,640 13.637 12.71 12.71 12.73 12.47 12.80 1,560,836 12.667 0.15%
2017-08-17 0 13.66 13.64 13.66 13.36 13.86 3,047,800 41,755,264 13.700 12.69 12.67 12.69 12.41 12.87 3,281,222 12.726 3.48%
2017-08-16 0 13.20 13.20 13.22 13.12 13.42 1,054,200 13,945,016 13.228 12.26 12.26 12.28 12.19 12.47 1,134,938 12.287 0.30%
2017-08-15 0 13.16 13.14 13.16 13.14 13.48 1,284,800 17,085,588 13.298 12.22 12.21 12.22 12.21 12.52 1,383,199 12.352 -1.35%
2017-08-14 0 13.34 13.26 13.36 13.24 13.60 1,510,000 20,144,660 13.341 12.39 12.32 12.41 12.30 12.63 1,625,647 12.392 -1.04%
2017-08-11 0 13.48 13.48 13.50 13.44 14.02 3,033,000 41,526,640 13.692 12.52 12.52 12.54 12.48 13.02 3,265,289 12.718 -2.03%
2017-08-10 0 13.76 13.76 13.78 13.62 14.08 1,745,000 24,164,360 13.848 12.78 12.78 12.80 12.65 13.08 1,878,644 12.863 -0.43%
2017-08-09 0 13.82 13.80 13.82 13.62 13.94 1,160,335 16,019,028 13.806 12.84 12.82 12.84 12.65 12.95 1,249,202 12.823 0.14%
2017-08-08 0 13.80 13.78 13.82 13.52 13.94 1,460,600 20,157,304 13.801 12.82 12.80 12.84 12.56 12.95 1,572,463 12.819 0.29%
2017-08-07 0 13.76 13.72 13.76 13.70 14.02 2,197,400 30,430,856 13.849 12.78 12.74 12.78 12.73 13.02 2,365,692 12.863 0.58%
2017-08-04 0 13.68 13.68 13.72 13.08 14.08 4,775,680 65,453,263 13.706 12.71 12.71 12.74 12.15 13.08 5,141,435 12.731 5.23%
2017-08-03 0 13.00 13.00 13.02 12.72 13.04 1,220,400 15,771,000 12.923 12.08 12.08 12.09 11.82 12.11 1,313,867 12.003 0.62%
2017-08-02 0 12.92 12.86 12.92 12.82 13.30 2,726,000 35,373,080 12.976 12.00 11.95 12.00 11.91 12.35 2,934,776 12.053 -2.56%
2017-08-01 0 13.26 13.20 13.26 13.12 13.54 2,134,900 28,372,354 13.290 12.32 12.26 12.32 12.19 12.58 2,298,406 12.344 -1.49%
2017-07-31 0 13.46 13.46 13.48 13.40 13.72 1,654,000 22,403,180 13.545 12.50 12.50 12.52 12.45 12.74 1,780,675 12.581 -1.32%
2017-07-28 0 13.64 13.62 13.64 13.58 13.74 864,600 11,800,080 13.648 12.67 12.65 12.67 12.61 12.76 930,817 12.677 -1.02%
2017-07-27 0 13.78 13.74 13.78 13.66 13.82 916,000 12,566,080 13.718 12.80 12.76 12.80 12.69 12.84 986,154 12.743 0.58%
2017-07-26 0 13.70 13.68 13.70 13.66 13.86 1,341,200 18,393,160 13.714 12.73 12.71 12.73 12.69 12.87 1,443,919 12.738 -0.72%
2017-07-25 0 13.80 13.80 13.82 13.74 13.94 626,000 8,646,022 13.812 12.82 12.82 12.84 12.76 12.95 673,944 12.829 0.00%
2017-07-24 0 13.80 13.78 13.80 13.76 14.04 1,689,245 23,364,190 13.831 12.82 12.80 12.82 12.78 13.04 1,818,619 12.847 -1.43%
2017-07-21 0 14.00 13.92 14.00 13.84 14.08 885,960 12,365,254 13.957 13.00 12.93 13.00 12.86 13.08 953,813 12.964 0.57%
2017-07-20 0 13.92 13.88 13.92 13.88 14.08 842,000 11,771,320 13.980 12.93 12.89 12.93 12.89 13.08 906,486 12.986 -1.14%
2017-07-19 0 14.08 14.02 14.10 13.78 14.16 1,090,200 15,271,400 14.008 13.08 13.02 13.10 12.80 13.15 1,173,695 13.011 1.29%
2017-07-18 0 13.90 13.78 13.90 13.74 13.94 1,535,200 21,204,978 13.813 12.91 12.80 12.91 12.76 12.95 1,652,777 12.830 -0.29%
2017-07-17 0 13.94 13.90 13.94 13.86 14.36 1,627,200 22,729,384 13.968 12.95 12.91 12.95 12.87 13.34 1,751,823 12.975 -2.38%
2017-07-14 0 14.28 14.28 14.30 14.28 14.48 576,000 8,276,436 14.369 13.26 13.26 13.28 13.26 13.45 620,114 13.347 -0.28%
2017-07-13 0 14.32 14.32 14.36 14.10 14.40 1,283,200 18,327,466 14.283 13.30 13.30 13.34 13.10 13.38 1,381,477 13.267 1.56%
2017-07-12 0 14.10 14.04 14.10 14.00 14.50 2,290,000 32,527,642 14.204 13.10 13.04 13.10 13.00 13.47 2,465,384 13.194 -2.76%
2017-07-11 0 14.50 14.44 14.50 14.36 14.80 1,481,800 21,471,088 14.490 13.47 13.41 13.47 13.34 13.75 1,595,287 13.459 -1.76%
2017-07-10 0 14.76 14.70 14.78 14.28 15.00 4,820,400 70,830,580 14.694 13.71 13.65 13.73 13.26 13.93 5,189,580 13.649 3.22%
2017-07-07 0 14.30 14.28 14.30 13.94 14.36 2,073,330 29,552,659 14.254 13.28 13.26 13.28 12.95 13.34 2,232,120 13.240 1.42%
2017-07-06 0 14.10 14.06 14.10 13.72 14.10 1,188,000 16,536,160 13.919 13.10 13.06 13.10 12.74 13.10 1,278,985 12.929 2.17%
2017-07-05 0 13.80 13.76 13.80 13.58 13.86 750,600 10,337,968 13.773 12.82 12.78 12.82 12.61 12.87 808,086 12.793 0.88%
2017-07-04 0 13.68 13.66 13.68 13.56 13.90 1,006,000 13,764,960 13.683 12.71 12.69 12.71 12.60 12.91 1,083,047 12.709 -0.87%
2017-07-03 0 13.80 13.78 13.80 13.74 13.96 842,797 11,626,620 13.795 12.82 12.80 12.82 12.76 12.97 907,344 12.814 -1.15%
2017-06-30 0 13.96 13.86 13.96 13.70 13.96 688,000 9,533,400 13.857 12.97 12.87 12.97 12.73 12.97 740,692 12.871 0.14%
2017-06-29 0 13.94 13.88 13.94 13.86 14.00 685,600 9,561,236 13.946 12.95 12.89 12.95 12.87 13.00 738,108 12.954 0.58%
2017-06-28 0 13.86 13.82 13.88 13.76 13.96 1,112,512 15,415,264 13.856 12.87 12.84 12.89 12.78 12.97 1,197,716 12.871 -1.00%
2017-06-27 0 14.00 14.00 14.06 13.94 14.30 1,322,400 18,595,376 14.062 13.00 13.00 13.06 12.95 13.28 1,423,679 13.061 -0.99%
2017-06-26 0 14.14 14.10 14.14 14.04 14.30 482,000 6,814,600 14.138 13.13 13.10 13.13 13.04 13.28 518,915 13.132 0.43%
2017-06-23 0 14.08 14.02 14.08 13.84 14.14 742,000 10,378,200 13.987 13.08 13.02 13.08 12.86 13.13 798,828 12.992 -0.42%
2017-06-22 0 14.14 14.08 14.16 14.08 14.38 1,106,000 15,737,840 14.230 13.13 13.08 13.15 13.08 13.36 1,190,705 13.217 -1.12%
2017-06-21 0 14.30 14.24 14.30 14.16 14.40 1,407,918 20,119,038 14.290 13.28 13.23 13.28 13.15 13.38 1,515,746 13.273 0.85%
2017-06-20 0 14.18 14.10 14.18 14.04 14.32 762,000 10,801,640 14.175 13.17 13.10 13.17 13.04 13.30 820,359 13.167 -1.12%
2017-06-19 0 14.34 14.30 14.34 13.72 14.38 2,099,367 29,808,594 14.199 13.32 13.28 13.32 12.74 13.36 2,260,151 13.189 4.67%
2017-06-16 0 13.70 13.70 13.86 13.70 14.20 1,201,144 16,664,748 13.874 12.73 12.73 12.87 12.73 13.19 1,293,136 12.887 -3.25%
2017-06-15 0 14.16 14.10 14.16 13.96 14.26 881,930 12,483,406 14.155 13.15 13.10 13.15 12.97 13.25 949,474 13.148 0.28%
2017-06-14 0 14.12 14.08 14.12 13.92 14.34 918,000 12,958,000 14.115 13.12 13.08 13.12 12.93 13.32 988,307 13.111 -1.67%
2017-06-13 0 14.36 14.32 14.38 13.90 14.40 1,420,000 20,263,720 14.270 13.34 13.30 13.36 12.91 13.38 1,528,754 13.255 3.00%
2017-06-12 0 13.96 13.94 13.96 13.54 14.50 1,418,285 19,894,152 14.027 12.95 12.93 12.95 12.56 13.45 1,528,893 13.012 -3.72%
2017-06-09 0 14.50 14.44 14.50 14.26 14.80 1,692,800 24,494,484 14.470 13.45 13.40 13.45 13.23 13.73 1,824,816 13.423 -0.55%
2017-06-08 0 14.58 14.54 14.58 13.80 14.66 3,955,600 56,975,600 14.404 13.53 13.49 13.53 12.80 13.60 4,264,085 13.362 5.65%
2017-06-07 0 13.80 13.78 13.80 13.60 13.88 690,400 9,502,172 13.763 12.80 12.78 12.80 12.62 12.88 744,242 12.768 1.47%
2017-06-06 0 13.60 13.62 13.64 13.56 13.82 606,600 8,280,816 13.651 12.62 12.63 12.65 12.58 12.82 653,907 12.664 -0.73%
2017-06-05 0 13.70 13.70 13.72 13.62 13.82 586,000 8,054,120 13.744 12.71 12.71 12.73 12.63 12.82 631,700 12.750 -0.29%
2017-06-02 0 13.74 13.72 13.74 13.62 13.80 871,578 11,929,490 13.687 12.75 12.73 12.75 12.63 12.80 939,550 12.697 1.33%
2017-06-01 0 13.56 13.54 13.56 13.50 13.88 916,000 12,469,080 13.613 12.58 12.56 12.58 12.52 12.88 987,436 12.628 -2.02%
2017-05-31 0 13.84 13.82 13.86 13.72 13.92 1,756,200 24,246,780 13.806 12.84 12.82 12.86 12.73 12.91 1,893,161 12.808 1.47%
2017-05-29 0 13.64 13.54 13.64 13.48 13.90 469,800 6,406,980 13.638 12.65 12.56 12.65 12.50 12.89 506,438 12.651 -0.29%
2017-05-26 0 13.68 13.64 13.70 13.64 13.96 452,314 6,216,693 13.744 12.69 12.65 12.71 12.65 12.95 487,589 12.750 -1.30%
2017-05-25 0 13.86 13.80 13.88 13.52 13.90 1,246,000 17,145,760 13.761 12.86 12.80 12.88 12.54 12.89 1,343,172 12.765 1.32%
2017-05-24 0 13.68 13.62 13.68 13.18 13.68 1,492,000 20,102,720 13.474 12.69 12.63 12.69 12.23 12.69 1,608,357 12.499 1.94%
2017-05-23 0 13.42 13.42 13.44 13.32 14.04 1,694,400 23,166,816 13.673 12.45 12.45 12.47 12.36 13.02 1,826,541 12.683 -2.33%
2017-05-22 0 13.74 13.70 13.74 13.60 13.98 966,200 13,326,048 13.792 12.75 12.71 12.75 12.62 12.97 1,041,551 12.794 0.29%
2017-05-19 0 13.70 13.60 13.70 13.40 13.70 1,067,970 14,460,300 13.540 12.71 12.62 12.71 12.43 12.71 1,151,258 12.560 1.93%
2017-05-18 0 13.44 13.44 13.46 13.36 13.62 1,115,800 15,034,504 13.474 12.47 12.47 12.49 12.39 12.63 1,202,818 12.499 -1.61%
2017-05-17 0 13.66 13.60 13.66 13.54 13.88 1,114,000 15,233,840 13.675 12.67 12.62 12.67 12.56 12.88 1,200,878 12.686 -0.58%
2017-05-16 0 13.74 13.66 13.74 13.06 13.76 2,956,000 39,525,760 13.371 12.75 12.67 12.75 12.12 12.76 3,186,530 12.404 2.69%
2017-05-15 0 13.38 13.36 13.38 13.28 13.92 1,716,000 23,184,440 13.511 12.41 12.39 12.41 12.32 12.91 1,849,826 12.533 -2.34%
2017-05-12 0 13.70 13.70 13.72 13.58 14.04 1,264,472 17,378,370 13.744 12.71 12.71 12.73 12.60 13.02 1,363,084 12.749 -1.30%
2017-05-11 0 13.88 13.88 13.94 13.66 14.08 1,628,600 22,651,948 13.909 12.88 12.88 12.93 12.67 13.06 1,755,610 12.903 -0.14%
2017-05-10 0 13.90 13.84 13.90 13.64 14.24 2,335,600 32,788,928 14.039 12.89 12.84 12.89 12.65 13.21 2,517,746 13.023 -0.57%
2017-05-09 0 13.98 13.92 13.98 13.74 14.10 2,912,960 40,629,808 13.948 12.97 12.91 12.97 12.75 13.08 3,140,133 12.939 1.75%
2017-05-08 0 13.74 13.72 13.74 13.62 14.10 2,566,600 35,246,824 13.733 12.75 12.73 12.75 12.63 13.08 2,766,761 12.739 -1.72%
2017-05-05 0 13.98 13.94 13.98 13.84 14.46 2,677,700 37,508,512 14.008 12.97 12.93 12.97 12.84 13.41 2,886,526 12.994 -2.78%
2017-05-04 0 14.38 14.38 14.40 14.32 15.22 4,608,000 66,778,720 14.492 13.34 13.34 13.36 13.28 14.12 4,967,364 13.443 -5.52%
2017-05-02 0 15.22 15.22 15.24 15.20 15.70 1,570,200 24,074,500 15.332 14.12 14.12 14.14 14.10 14.56 1,692,655 14.223 -1.93%
2017-04-28 0 15.52 15.52 15.54 15.34 15.72 1,451,200 22,450,992 15.471 14.40 14.40 14.42 14.23 14.58 1,564,375 14.351 0.00%
2017-04-27 0 15.52 15.50 15.54 15.30 15.98 2,654,000 41,249,840 15.543 14.40 14.38 14.42 14.19 14.82 2,860,978 14.418 -2.27%
2017-04-26 0 15.88 15.86 15.88 15.82 16.48 2,957,000 47,372,520 16.020 14.73 14.71 14.73 14.68 15.29 3,187,608 14.861 -3.64%
2017-04-25 0 16.48 16.48 16.50 15.60 16.70 4,724,126 76,633,930 16.222 15.29 15.29 15.31 14.47 15.49 5,092,546 15.048 4.83%
2017-04-24 0 15.72 15.66 15.74 15.52 16.10 2,152,800 33,986,320 15.787 14.58 14.53 14.60 14.40 14.94 2,320,690 14.645 -0.76%
2017-04-21 0 15.84 15.84 15.86 15.82 16.20 2,066,964 32,903,679 15.919 14.69 14.69 14.71 14.68 15.03 2,228,160 14.767 -1.86%
2017-04-20 0 16.14 16.10 16.16 15.88 16.18 1,540,560 24,648,070 15.999 14.97 14.94 14.99 14.73 15.01 1,660,704 14.842 -0.12%
2017-04-19 0 16.16 16.16 16.18 15.78 16.30 2,298,200 36,701,308 15.970 14.99 14.99 15.01 14.64 15.12 2,477,430 14.814 -1.34%
2017-04-18 0 16.38 16.36 16.38 16.30 17.10 3,076,435 50,779,478 16.506 15.19 15.18 15.19 15.12 15.86 3,316,357 15.312 -4.21%
2017-04-13 0 17.10 17.06 17.10 16.86 17.40 2,520,000 42,952,120 17.044 15.86 15.83 15.86 15.64 16.14 2,716,527 15.811 -1.72%
2017-04-12 0 17.40 17.38 17.40 17.16 18.30 8,461,320 149,219,525 17.635 16.14 16.12 16.14 15.92 16.98 9,121,193 16.360 -1.25%
2017-04-11 0 17.62 17.60 17.66 16.76 17.94 9,727,000 169,679,900 17.444 16.35 16.33 16.38 15.55 16.64 10,485,580 16.182 1.38%
2017-04-10 0 17.38 17.36 17.38 16.60 17.40 7,674,232 131,551,210 17.142 16.12 16.10 16.12 15.40 16.14 8,272,722 15.902 4.70%
2017-04-07 0 16.60 16.58 16.60 16.06 16.86 6,405,200 106,020,008 16.552 15.40 15.38 15.40 14.90 15.64 6,904,722 15.355 4.40%
2017-04-06 0 15.90 15.90 15.92 15.70 16.38 1,886,000 30,109,240 15.965 14.75 14.75 14.77 14.56 15.19 2,033,084 14.810 -0.75%
2017-04-05 0 16.02 16.02 16.04 15.10 16.26 3,238,000 51,279,880 15.837 14.86 14.86 14.88 14.01 15.08 3,490,522 14.691 3.76%
2017-04-03 0 15.44 15.44 15.46 15.34 15.70 830,796 12,855,718 15.474 14.32 14.32 14.34 14.23 14.56 895,587 14.355 -2.03%
2017-03-31 0 15.76 15.72 15.76 15.32 15.84 1,683,000 26,281,180 15.616 14.62 14.58 14.62 14.21 14.69 1,814,252 14.486 3.28%
2017-03-30 0 15.26 15.26 15.28 15.16 15.78 1,066,056 16,273,741 15.265 14.16 14.16 14.17 14.06 14.64 1,149,195 14.161 -1.93%
2017-03-29 0 15.56 15.52 15.56 15.50 15.78 830,600 13,001,220 15.653 14.43 14.40 14.43 14.38 14.64 895,376 14.520 -0.89%
2017-03-28 0 15.70 15.60 15.70 15.44 15.70 824,000 12,843,000 15.586 14.56 14.47 14.56 14.32 14.56 888,261 14.459 2.35%
2017-03-27 0 15.34 15.34 15.36 15.30 16.08 1,530,800 23,807,448 15.552 14.23 14.23 14.25 14.19 14.92 1,650,183 14.427 -4.01%
2017-03-24 0 15.98 15.96 15.98 15.74 16.14 706,940 11,286,976 15.966 14.82 14.81 14.82 14.60 14.97 762,072 14.811 0.25%
2017-03-23 0 15.94 15.94 16.00 15.74 16.20 1,722,000 27,627,440 16.044 14.79 14.79 14.84 14.60 15.03 1,856,294 14.883 1.53%
2017-03-22 0 15.70 15.70 15.72 15.32 16.02 4,463,000 69,505,000 15.574 14.56 14.56 14.58 14.21 14.86 4,811,056 14.447 -3.09%
2017-03-21 0 16.20 16.20 16.22 16.04 16.52 949,200 15,446,032 16.273 15.03 15.03 15.05 14.88 15.32 1,023,225 15.095 -0.61%
2017-03-20 0 16.30 16.28 16.30 16.26 16.68 1,088,000 17,803,320 16.363 15.12 15.10 15.12 15.08 15.47 1,172,850 15.180 -2.16%
2017-03-17 0 16.66 16.56 16.66 16.36 16.80 1,170,000 19,393,040 16.575 15.45 15.36 15.45 15.18 15.58 1,261,245 15.376 0.48%
2017-03-16 0 16.58 16.56 16.58 16.28 16.68 1,807,000 29,830,200 16.508 15.38 15.36 15.38 15.10 15.47 1,947,923 15.314 1.72%
2017-03-15 0 16.30 16.30 16.32 16.24 16.58 1,244,400 20,364,608 16.365 15.12 15.12 15.14 15.07 15.38 1,341,447 15.181 -0.49%
2017-03-14 0 16.38 16.34 16.38 16.26 16.88 1,347,560 22,153,544 16.440 15.19 15.16 15.19 15.08 15.66 1,452,652 15.250 -1.80%
2017-03-13 0 16.68 16.66 16.68 15.76 16.76 3,076,600 50,619,464 16.453 15.47 15.45 15.47 14.62 15.55 3,316,535 15.263 4.64%
2017-03-10 0 15.94 15.94 15.96 15.90 16.98 5,302,440 86,056,817 16.230 14.79 14.79 14.81 14.75 15.75 5,715,961 15.056 -4.67%
2017-03-09 0 16.72 16.72 16.74 16.58 17.36 3,122,700 52,758,120 16.895 15.51 15.51 15.53 15.38 16.10 3,366,230 15.673 -3.69%
2017-03-08 0 17.36 17.34 17.36 17.04 17.46 2,227,600 38,694,852 17.371 16.10 16.09 16.10 15.81 16.20 2,401,324 16.114 1.28%
2017-03-07 0 17.14 17.14 17.20 16.90 17.38 1,727,340 29,761,127 17.229 15.90 15.90 15.96 15.68 16.12 1,862,050 15.983 0.71%
2017-03-06 0 17.02 16.98 17.02 16.90 17.28 1,349,500 23,027,292 17.064 15.79 15.75 15.79 15.68 16.03 1,454,743 15.829 0.24%
2017-03-03 0 16.98 16.94 16.98 16.74 17.44 2,040,000 34,825,160 17.071 15.75 15.71 15.75 15.53 16.18 2,199,094 15.836 0.24%
2017-03-02 0 16.94 16.94 16.98 16.94 17.80 2,601,000 45,110,300 17.343 15.71 15.71 15.75 15.71 16.51 2,803,844 16.089 -2.53%
2017-03-01 0 17.38 17.32 17.38 16.72 17.44 2,097,600 35,982,420 17.154 16.12 16.07 16.12 15.51 16.18 2,261,186 15.913 2.60%
2017-02-28 0 16.94 16.88 16.96 16.62 17.34 2,558,000 43,389,200 16.962 15.71 15.66 15.73 15.42 16.09 2,757,491 15.735 1.56%
2017-02-27 0 16.68 16.66 16.68 16.40 17.00 2,177,200 36,298,516 16.672 15.47 15.45 15.47 15.21 15.77 2,346,993 15.466 -1.07%
2017-02-24 0 16.86 16.86 16.96 16.72 17.50 3,360,600 57,114,236 16.995 15.64 15.64 15.73 15.51 16.23 3,622,683 15.766 -2.99%
2017-02-23 0 17.38 17.36 17.38 17.04 17.66 3,322,705 57,457,490 17.292 16.12 16.10 16.12 15.81 16.38 3,581,833 16.041 1.16%
2017-02-22 0 17.18 17.16 17.22 16.46 17.30 5,356,600 91,091,364 17.005 15.94 15.92 15.97 15.27 16.05 5,774,345 15.775 4.88%
2017-02-21 0 16.38 16.36 16.38 16.16 16.86 2,751,966 45,395,421 16.496 15.19 15.18 15.19 14.99 15.64 2,966,584 15.302 -0.12%
2017-02-20 0 16.40 16.40 16.44 15.78 16.58 3,670,800 60,195,108 16.398 15.21 15.21 15.25 14.64 15.38 3,957,075 15.212 2.89%
2017-02-17 0 15.94 15.90 15.98 15.74 16.26 2,370,340 37,855,173 15.970 14.79 14.75 14.82 14.60 15.08 2,555,196 14.815 -0.99%
2017-02-16 0 16.10 16.06 16.10 15.72 16.28 2,953,435 47,361,937 16.036 14.94 14.90 14.94 14.58 15.10 3,183,765 14.876 2.42%
2017-02-15 0 15.72 15.72 15.74 15.70 16.54 3,478,000 55,742,160 16.027 14.58 14.58 14.60 14.56 15.34 3,749,239 14.868 -3.68%
2017-02-14 0 16.32 16.32 16.34 15.80 16.78 5,251,400 85,577,744 16.296 15.14 15.14 15.16 14.66 15.57 5,660,941 15.117 -0.49%
2017-02-13 0 16.40 16.38 16.40 14.62 16.44 9,635,400 150,236,464 15.592 15.21 15.19 15.21 13.56 15.25 10,386,836 14.464 12.18%
2017-02-10 0 14.62 14.62 14.66 14.62 15.08 3,076,600 45,462,916 14.777 13.56 13.56 13.60 13.56 13.99 3,316,535 13.708 -2.27%
2017-02-09 0 14.96 14.90 14.98 14.76 15.34 2,920,000 43,705,480 14.968 13.88 13.82 13.90 13.69 14.23 3,147,722 13.885 -1.19%
2017-02-08 0 15.14 15.12 15.14 14.70 15.18 4,123,800 62,056,596 15.048 14.04 14.03 14.04 13.64 14.08 4,445,403 13.960 2.02%
2017-02-07 0 14.84 14.80 14.84 14.74 15.22 1,660,500 24,664,080 14.853 13.77 13.73 13.77 13.67 14.12 1,789,997 13.779 -1.98%
2017-02-06 0 15.14 15.14 15.18 14.70 15.34 3,222,400 48,213,332 14.962 14.04 14.04 14.08 13.64 14.23 3,473,705 13.880 -0.79%
2017-02-03 0 15.26 15.20 15.24 14.98 15.58 3,953,034 60,616,919 15.334 14.16 14.10 14.14 13.90 14.45 4,261,319 14.225 1.60%
2017-02-02 0 15.02 14.96 15.02 14.84 15.24 1,104,872 16,597,247 15.022 13.93 13.88 13.93 13.77 14.14 1,191,038 13.935 -0.66%
2017-02-01 0 15.12 15.10 15.12 14.64 15.12 943,600 14,035,368 14.874 14.03 14.01 14.03 13.58 14.03 1,017,189 13.798 1.61%
2017-01-27 0 14.88 14.88 14.90 14.50 15.00 1,076,000 15,973,620 14.845 13.80 13.80 13.82 13.45 13.91 1,159,914 13.771 2.48%
2017-01-26 0 14.52 14.52 14.64 14.52 14.92 1,681,400 24,715,152 14.699 13.47 13.47 13.58 13.47 13.84 1,812,527 13.636 -1.49%
2017-01-25 0 14.74 14.74 14.76 14.42 14.96 1,868,000 27,271,040 14.599 13.67 13.67 13.69 13.38 13.88 2,013,680 13.543 -1.34%
2017-01-24 0 14.94 14.92 14.96 14.76 15.18 2,212,000 33,156,520 14.989 13.86 13.84 13.88 13.69 14.08 2,384,507 13.905 -0.13%
2017-01-23 0 14.96 14.96 14.98 14.16 15.10 6,005,200 89,169,704 14.849 13.88 13.88 13.90 13.14 14.01 6,473,528 13.775 5.80%
2017-01-20 0 14.14 14.12 14.14 14.08 14.60 2,339,500 33,548,642 14.340 13.12 13.10 13.12 13.06 13.54 2,521,951 13.303 -1.67%
2017-01-19 0 14.38 14.36 14.38 13.92 14.40 2,264,000 32,265,200 14.251 13.34 13.32 13.34 12.91 13.36 2,440,563 13.220 1.84%
2017-01-18 0 14.12 14.02 14.12 13.92 14.52 4,337,800 61,431,920 14.162 13.10 13.01 13.10 12.91 13.47 4,676,092 13.137 -0.14%
2017-01-17 0 14.14 14.12 14.14 12.74 14.14 9,070,400 123,245,120 13.588 13.12 13.10 13.12 11.82 13.12 9,777,773 12.605 11.34%
2017-01-16 0 12.70 12.70 12.72 12.54 13.02 2,872,000 36,664,680 12.766 11.78 11.78 11.80 11.63 12.08 3,095,979 11.843 -2.46%
2017-01-13 0 13.02 13.00 13.02 12.90 13.38 2,726,472 35,657,462 13.078 12.08 12.06 12.08 11.97 12.41 2,939,101 12.132 -1.81%
2017-01-12 0 13.26 13.26 13.30 12.82 13.46 6,654,200 87,902,944 13.210 12.30 12.30 12.34 11.89 12.49 7,173,141 12.254 3.76%
2017-01-11 0 12.78 12.72 12.78 12.54 12.94 4,026,400 51,516,336 12.795 11.86 11.80 11.86 11.63 12.00 4,340,407 11.869 2.08%
2017-01-10 0 12.52 12.50 12.52 12.46 12.64 1,370,000 17,146,880 12.516 11.61 11.60 11.61 11.56 11.73 1,476,842 11.611 0.00%
2017-01-09 0 12.52 12.50 12.52 12.22 12.56 2,121,200 26,408,232 12.450 11.61 11.60 11.61 11.34 11.65 2,286,626 11.549 2.12%
2017-01-06 0 12.26 12.26 12.34 12.24 12.52 1,833,837 22,807,185 12.437 11.37 11.37 11.45 11.35 11.61 1,976,852 11.537 -1.13%
2017-01-05 0 12.40 12.38 12.40 12.38 12.50 991,000 12,331,092 12.443 11.50 11.48 11.50 11.48 11.60 1,068,285 11.543 0.32%
2017-01-04 0 12.36 12.36 12.42 12.30 12.48 832,000 10,313,560 12.396 11.47 11.47 11.52 11.41 11.58 896,885 11.499 -0.96%
2017-01-03 0 12.48 12.44 12.48 12.36 12.56 818,000 10,192,280 12.460 11.58 11.54 11.58 11.47 11.65 881,793 11.559 0.16%
2016-12-30 0 12.46 12.40 12.46 12.00 12.48 2,002,800 24,649,012 12.307 11.56 11.50 11.56 11.13 11.58 2,158,992 11.417 3.66%
2016-12-29 0 12.02 12.02 12.08 12.02 12.24 448,803 5,436,843 12.114 11.15 11.15 11.21 11.15 11.35 483,804 11.238 -1.80%
2016-12-28 0 12.24 12.22 12.24 12.16 12.28 698,964 8,551,235 12.234 11.35 11.34 11.35 11.28 11.39 753,474 11.349 0.66%
2016-12-23 0 12.16 12.16 12.22 12.14 12.34 513,600 6,276,348 12.220 11.28 11.28 11.34 11.26 11.45 553,654 11.336 -0.49%
2016-12-22 0 12.22 12.22 12.26 12.18 12.56 2,166,000 26,841,480 12.392 11.34 11.34 11.37 11.30 11.65 2,334,920 11.496 0.49%
2016-12-21 0 12.16 12.08 12.16 11.82 12.32 1,416,379 17,176,534 12.127 11.28 11.21 11.28 10.96 11.43 1,526,838 11.250 2.70%
2016-12-20 0 11.84 11.84 11.88 11.80 12.28 842,000 10,035,640 11.919 10.98 10.98 11.02 10.95 11.39 907,665 11.057 -2.95%
2016-12-19 0 12.20 12.18 12.20 12.12 12.40 642,000 7,857,240 12.239 11.32 11.30 11.32 11.24 11.50 692,068 11.353 -0.97%
2016-12-16 0 12.32 12.30 12.32 12.08 12.32 1,244,200 15,238,336 12.247 11.43 11.41 11.43 11.21 11.43 1,341,231 11.361 1.48%
2016-12-15 0 12.14 12.08 12.14 11.86 12.36 3,249,200 39,646,728 12.202 11.26 11.21 11.26 11.00 11.47 3,502,595 11.319 1.00%
2016-12-14 0 12.02 11.98 12.02 11.96 12.36 1,544,000 18,812,320 12.184 11.15 11.11 11.15 11.09 11.47 1,664,412 11.303 -1.96%
2016-12-13 0 12.26 12.24 12.26 11.56 12.36 3,518,000 42,471,544 12.073 11.37 11.35 11.37 10.72 11.47 3,792,358 11.199 5.15%
2016-12-12 0 11.66 11.56 11.66 11.50 12.02 1,414,196 16,518,308 11.680 10.82 10.72 10.82 10.67 11.15 1,524,485 10.835 -1.19%
2016-12-09 0 11.80 11.80 11.86 11.80 12.06 954,000 11,362,920 11.911 10.95 10.95 11.00 10.95 11.19 1,028,400 11.049 -2.16%
2016-12-08 0 12.06 12.04 12.10 11.98 12.38 1,354,056 16,505,452 12.190 11.19 11.17 11.22 11.11 11.48 1,459,655 11.308 -0.82%
2016-12-07 0 12.16 12.12 12.18 11.98 12.22 1,124,200 13,638,364 12.132 11.28 11.24 11.30 11.11 11.34 1,211,873 11.254 0.66%
2016-12-06 0 12.08 12.08 12.16 12.00 12.32 1,252,000 15,190,520 12.133 11.21 11.21 11.28 11.13 11.43 1,349,640 11.255 0.17%
2016-12-05 0 12.06 12.04 12.06 11.84 12.50 3,539,200 43,427,092 12.270 11.19 11.17 11.19 10.98 11.60 3,815,212 11.383 1.01%
2016-12-02 0 11.94 11.92 11.98 11.88 12.34 2,052,800 24,876,040 12.118 11.08 11.06 11.11 11.02 11.45 2,212,892 11.241 0.17%
2016-12-01 0 11.92 11.90 11.92 11.70 11.96 825,200 9,775,264 11.846 11.06 11.04 11.06 10.85 11.09 889,555 10.989 2.58%
2016-11-30 0 11.62 11.62 11.76 11.62 12.00 812,800 9,509,096 11.699 10.78 10.78 10.91 10.78 11.13 876,188 10.853 -2.35%
2016-11-29 0 11.90 11.90 11.92 11.82 12.16 1,534,000 18,449,680 12.027 11.04 11.04 11.06 10.96 11.28 1,653,632 11.157 0.85%
2016-11-28 0 11.80 11.78 11.82 11.42 11.84 1,056,600 12,375,672 11.713 10.95 10.93 10.96 10.59 10.98 1,139,001 10.865 3.51%
2016-11-25 0 11.40 11.38 11.42 11.34 11.54 376,000 4,292,040 11.415 10.58 10.56 10.59 10.52 10.71 405,323 10.589 0.00%
2016-11-24 0 11.40 11.40 11.44 11.38 11.66 320,000 3,670,594 11.471 10.58 10.58 10.61 10.56 10.82 344,956 10.641 -1.55%
2016-11-23 0 11.58 11.58 11.60 11.42 11.68 452,000 5,205,880 11.517 10.74 10.74 10.76 10.59 10.84 487,250 10.684 -0.34%
2016-11-22 0 11.62 11.62 11.64 11.54 11.70 468,000 5,433,600 11.610 10.78 10.78 10.80 10.71 10.85 504,498 10.770 0.35%
2016-11-21 0 11.58 11.52 11.60 11.48 11.70 354,200 4,108,520 11.599 10.74 10.69 10.76 10.65 10.85 381,823 10.760 -0.17%
2016-11-18 0 11.60 11.56 11.62 11.48 11.68 460,292 5,319,404 11.557 10.76 10.72 10.78 10.65 10.84 496,189 10.721 0.00%
2016-11-17 0 11.60 11.56 11.60 11.32 11.64 1,007,381 11,540,414 11.456 10.76 10.72 10.76 10.50 10.80 1,085,944 10.627 1.22%
2016-11-16 0 11.46 11.42 11.50 11.44 11.64 387,200 4,472,024 11.550 10.63 10.59 10.67 10.61 10.80 417,397 10.714 0.00%
2016-11-15 0 11.46 11.44 11.48 11.30 11.50 490,000 5,610,920 11.451 10.63 10.61 10.65 10.48 10.67 528,214 10.622 0.17%
2016-11-14 0 11.44 11.36 11.46 11.28 11.48 663,400 7,539,016 11.364 10.61 10.54 10.63 10.46 10.65 715,137 10.542 0.70%
2016-11-11 0 11.36 11.30 11.36 11.14 11.38 824,000 9,290,920 11.275 10.54 10.48 10.54 10.33 10.56 888,261 10.460 0.71%
2016-11-10 0 11.28 11.28 11.30 11.16 11.34 1,180,400 13,297,276 11.265 10.46 10.46 10.48 10.35 10.52 1,272,456 10.450 1.62%
2016-11-09 0 11.10 11.04 11.10 10.80 11.36 1,290,000 14,175,160 10.988 10.30 10.24 10.30 10.02 10.54 1,390,603 10.194 -0.89%
2016-11-08 0 11.20 11.20 11.22 11.18 11.60 1,246,000 14,129,320 11.340 10.39 10.39 10.41 10.37 10.76 1,343,172 10.519 -2.10%
2016-11-07 0 11.44 11.40 11.44 11.30 11.48 480,000 5,447,120 11.348 10.61 10.58 10.61 10.48 10.65 517,434 10.527 1.24%
2016-11-04 0 11.30 11.28 11.32 11.26 11.56 442,543 5,015,056 11.332 10.48 10.46 10.50 10.45 10.72 477,056 10.513 -0.70%
2016-11-03 0 11.38 11.38 11.40 11.36 11.54 630,000 7,205,060 11.437 10.56 10.56 10.58 10.54 10.71 679,132 10.609 -1.04%
2016-11-02 0 11.50 11.50 11.52 11.42 11.68 810,000 9,325,800 11.513 10.67 10.67 10.69 10.59 10.84 873,169 10.680 -1.71%
2016-11-01 0 11.70 11.66 11.70 11.54 11.86 1,282,600 14,958,912 11.663 10.85 10.82 10.85 10.71 11.00 1,382,626 10.819 -0.17%
2016-10-31 0 11.72 11.72 11.78 11.62 11.76 556,000 6,500,080 11.691 10.87 10.87 10.93 10.78 10.91 599,361 10.845 -0.51%
2016-10-28 0 11.78 11.78 11.80 11.76 12.10 720,000 8,530,680 11.848 10.93 10.93 10.95 10.91 11.22 776,151 10.991 -1.01%
2016-10-27 0 11.90 11.88 11.96 11.84 11.98 576,000 6,855,160 11.901 11.04 11.02 11.09 10.98 11.11 620,921 11.040 0.00%
2016-10-26 0 11.90 11.90 11.94 11.90 12.04 276,800 3,309,640 11.957 11.04 11.04 11.08 11.04 11.17 298,387 11.092 -1.16%
2016-10-25 0 12.04 12.02 12.06 11.94 12.10 476,400 5,727,572 12.023 11.17 11.15 11.19 11.08 11.22 513,553 11.153 0.33%
2016-10-24 0 12.00 12.00 12.02 11.74 12.04 1,076,600 12,847,212 11.933 11.13 11.13 11.15 10.89 11.17 1,160,561 11.070 1.01%
2016-10-20 0 11.88 11.88 11.90 11.80 12.10 876,000 10,412,520 11.886 11.02 11.02 11.04 10.95 11.22 944,317 11.027 -0.34%
2016-10-19 0 11.92 11.92 11.96 11.90 12.04 230,000 2,748,200 11.949 11.06 11.06 11.09 11.04 11.17 247,937 11.084 0.00%
2016-10-18 0 11.92 11.92 11.96 11.88 12.06 950,000 11,336,260 11.933 11.06 11.06 11.09 11.02 11.19 1,024,088 11.070 1.19%
2016-10-17 0 11.78 11.78 11.80 11.78 12.20 1,082,000 12,892,000 11.915 10.93 10.93 10.95 10.93 11.32 1,166,382 11.053 -2.32%
2016-10-14 0 12.06 12.00 12.06 11.92 12.26 1,486,100 17,859,238 12.018 11.19 11.13 11.19 11.06 11.37 1,601,997 11.148 -0.17%
2016-10-13 0 12.08 12.06 12.08 12.00 12.36 910,000 11,032,640 12.124 11.21 11.19 11.21 11.13 11.47 980,968 11.247 -1.15%
2016-10-12 0 12.22 12.22 12.24 12.00 12.54 1,486,400 18,279,440 12.298 11.34 11.34 11.35 11.13 11.63 1,602,320 11.408 -1.29%
2016-10-11 0 12.38 12.34 12.38 12.06 12.70 4,390,000 54,776,880 12.478 11.48 11.45 11.48 11.19 11.78 4,732,363 11.575 3.51%
2016-10-07 0 11.96 11.90 11.96 11.88 12.00 194,600 2,322,060 11.932 11.09 11.04 11.09 11.02 11.13 209,776 11.069 -0.50%
2016-10-06 0 12.02 11.98 12.02 11.90 12.04 789,400 9,466,752 11.992 11.15 11.11 11.15 11.04 11.17 850,963 11.125 1.69%
2016-10-05 0 11.82 11.78 11.82 11.72 11.90 445,224 5,249,555 11.791 10.96 10.93 10.96 10.87 11.04 479,946 10.938 0.68%
2016-10-04 0 11.74 11.72 11.76 11.74 12.02 938,000 11,083,760 11.816 10.89 10.87 10.91 10.89 11.15 1,011,152 10.962 -0.51%
2016-10-03 0 11.80 11.78 11.82 11.74 12.14 855,800 10,101,840 11.804 10.95 10.93 10.96 10.89 11.26 922,541 10.950 -1.50%
2016-09-30 0 11.98 11.90 11.98 11.70 11.98 570,600 6,812,680 11.940 11.11 11.04 11.11 10.85 11.11 615,099 11.076 -0.50%
2016-09-29 0 12.04 11.96 12.04 11.84 12.06 228,600 2,720,836 11.902 11.17 11.09 11.17 10.98 11.19 246,428 11.041 0.67%
2016-09-28 0 11.96 11.92 11.98 11.64 12.00 764,000 9,036,420 11.828 11.09 11.06 11.11 10.80 11.13 823,582 10.972 1.53%
2016-09-27 0 11.78 11.78 11.82 11.76 11.92 767,000 9,052,760 11.803 10.93 10.93 10.96 10.91 11.06 826,816 10.949 -0.34%
2016-09-26 0 11.82 11.82 11.84 11.82 12.18 1,042,200 12,451,760 11.948 10.96 10.96 10.98 10.96 11.30 1,123,478 11.083 -1.66%
2016-09-23 0 12.02 12.02 12.10 12.02 12.24 594,000 7,173,560 12.077 11.15 11.15 11.22 11.15 11.35 640,324 11.203 -1.15%
2016-09-22 0 12.16 12.16 12.20 12.16 12.46 1,506,000 18,493,920 12.280 11.28 11.28 11.32 11.28 11.56 1,623,448 11.392 0.33%
2016-09-21 0 12.12 12.06 12.10 12.00 12.20 1,337,800 16,119,260 12.049 11.24 11.19 11.22 11.13 11.32 1,442,131 11.177 0.33%
2016-09-20 0 12.08 12.08 12.10 12.02 12.20 852,000 10,275,080 12.060 11.21 11.21 11.22 11.15 11.32 918,445 11.187 -1.15%
2016-09-19 0 12.22 12.22 12.26 12.16 12.34 412,000 5,038,620 12.230 11.34 11.34 11.37 11.28 11.45 444,131 11.345 -0.65%
2016-09-15 0 12.30 12.26 12.30 12.00 12.32 852,000 10,429,440 12.241 11.41 11.37 11.41 11.13 11.43 918,445 11.356 2.84%
2016-09-14 0 11.96 11.96 11.98 11.92 12.06 702,000 8,401,120 11.967 11.09 11.09 11.11 11.06 11.19 756,747 11.102 -0.33%
2016-09-13 0 12.00 11.96 12.00 11.92 12.44 998,000 12,144,080 12.168 11.13 11.09 11.13 11.06 11.54 1,075,831 11.288 -0.83%
2016-09-12 0 12.10 12.10 12.14 12.06 12.50 2,300,270 28,034,997 12.188 11.22 11.22 11.26 11.19 11.60 2,479,661 11.306 -5.32%
2016-09-09 0 12.78 12.74 12.78 12.76 13.18 5,016,200 64,975,788 12.953 11.86 11.82 11.86 11.84 12.23 5,407,398 12.016 0.79%
2016-09-08 0 12.68 12.68 12.70 12.26 12.70 2,684,200 33,537,964 12.495 11.76 11.76 11.78 11.37 11.78 2,893,533 11.591 3.93%
2016-09-07 0 12.20 12.18 12.24 12.18 12.58 2,024,000 25,094,040 12.398 11.32 11.30 11.35 11.30 11.67 2,181,846 11.501 -0.65%
2016-09-06 0 12.28 12.28 12.36 12.00 12.42 2,505,300 30,711,512 12.259 11.39 11.39 11.47 11.13 11.52 2,700,681 11.372 1.99%
2016-09-05 0 12.04 12.04 12.08 11.98 12.10 1,080,500 13,003,820 12.035 11.17 11.17 11.21 11.11 11.22 1,164,765 11.164 0.17%
2016-09-02 0 12.02 11.94 12.02 11.90 12.04 1,166,200 13,989,536 11.996 11.15 11.08 11.15 11.04 11.17 1,257,148 11.128 0.17%
2016-09-01 0 12.00 11.94 12.00 11.68 12.06 1,161,200 13,887,040 11.959 11.13 11.08 11.13 10.84 11.19 1,251,759 11.094 2.21%
2016-08-31 0 11.74 11.70 11.74 11.70 11.82 654,400 7,703,072 11.771 10.89 10.85 10.89 10.85 10.96 705,435 10.920 -0.51%
2016-08-30 0 11.80 11.78 11.80 11.76 11.86 297,100 3,505,098 11.798 10.95 10.93 10.95 10.91 11.00 320,270 10.944 0.85%
2016-08-29 0 11.70 11.68 11.70 11.56 11.98 298,000 3,481,840 11.684 10.85 10.84 10.85 10.72 11.11 321,240 10.839 -0.85%
2016-08-26 0 11.80 11.80 11.82 11.70 11.96 320,000 3,786,280 11.832 10.95 10.95 10.96 10.85 11.09 344,956 10.976 0.51%
2016-08-25 0 11.74 11.70 11.74 11.70 12.00 493,800 5,814,536 11.775 10.89 10.85 10.89 10.85 11.13 532,310 10.923 -0.51%
2016-08-24 0 11.80 11.80 11.84 11.76 12.08 734,000 8,683,960 11.831 10.95 10.95 10.98 10.91 11.21 791,242 10.975 -1.67%
2016-08-23 0 12.00 11.90 12.00 11.84 12.04 509,800 6,076,408 11.919 11.13 11.04 11.13 10.98 11.17 549,558 11.057 0.33%
2016-08-22 0 11.96 11.90 11.98 11.88 12.38 1,110,000 13,346,040 12.023 11.09 11.04 11.11 11.02 11.48 1,196,566 11.154 -2.13%
2016-08-19 0 12.22 12.22 12.24 12.20 12.50 644,000 7,920,560 12.299 11.34 11.34 11.35 11.32 11.60 694,224 11.409 -1.61%
2016-08-18 0 12.42 12.40 12.44 12.34 12.76 1,136,200 14,238,116 12.531 11.52 11.50 11.54 11.45 11.84 1,224,809 11.625 -0.48%
2016-08-17 0 12.48 12.42 12.48 12.26 12.82 1,958,000 24,590,000 12.559 11.58 11.52 11.58 11.37 11.89 2,110,699 11.650 0.65%
2016-08-16 0 12.40 12.40 12.46 12.34 12.70 1,332,000 16,643,360 12.495 11.50 11.50 11.56 11.45 11.78 1,435,879 11.591 -1.27%
2016-08-15 0 12.56 12.56 12.58 12.08 12.58 2,194,000 27,263,560 12.426 11.65 11.65 11.67 11.21 11.67 2,365,104 11.527 3.29%
2016-08-12 0 12.16 12.12 12.18 12.12 12.36 866,000 10,541,120 12.172 11.28 11.24 11.30 11.24 11.47 933,537 11.292 -0.16%
2016-08-11 0 12.18 12.18 12.20 11.96 12.36 1,147,600 13,970,440 12.174 11.30 11.30 11.32 11.09 11.47 1,237,098 11.293 0.66%
2016-08-10 0 12.10 12.06 12.12 12.06 12.28 670,000 8,126,880 12.130 11.22 11.19 11.24 11.19 11.39 722,251 11.252 -0.49%
2016-08-09 0 12.16 12.10 12.16 12.02 12.22 767,380 9,295,411 12.113 11.28 11.22 11.28 11.15 11.34 827,226 11.237 -0.65%
2016-08-08 0 12.24 12.20 12.26 11.72 12.30 1,467,000 17,736,772 12.091 11.35 11.32 11.37 10.87 11.41 1,581,407 11.216 2.68%
2016-08-05 0 11.92 11.86 11.92 11.70 11.96 1,012,000 12,011,760 11.869 11.06 11.00 11.06 10.85 11.09 1,090,923 11.011 1.02%
2016-08-04 0 11.80 11.78 11.82 11.34 11.86 1,434,780 16,714,804 11.650 10.95 10.93 10.96 10.52 11.00 1,546,674 10.807 4.06%
2016-08-03 0 11.34 11.32 11.38 11.28 11.62 1,801,400 20,527,100 11.395 10.52 10.50 10.56 10.46 10.78 1,941,886 10.571 -3.08%
2016-08-01 0 11.70 11.64 11.68 11.62 11.86 644,000 7,535,240 11.701 10.85 10.80 10.84 10.78 11.00 694,224 10.854 0.00%
2016-07-29 0 11.70 11.70 11.76 11.62 11.86 955,920 11,191,433 11.707 10.85 10.85 10.91 10.78 11.00 1,030,469 10.861 -1.68%
2016-07-28 0 11.90 11.90 11.92 11.78 11.96 652,658 7,772,764 11.909 11.04 11.04 11.06 10.93 11.09 703,557 11.048 0.85%
2016-07-27 0 11.80 11.76 11.78 11.60 12.10 1,052,000 12,417,640 11.804 10.95 10.91 10.93 10.76 11.22 1,134,042 10.950 -1.50%
2016-07-26 0 11.98 11.98 12.00 11.80 12.02 1,270,000 15,187,720 11.959 11.11 11.11 11.13 10.95 11.15 1,369,044 11.094 0.34%
2016-07-25 0 11.94 11.92 11.96 11.90 12.18 606,600 7,246,088 11.945 11.08 11.06 11.09 11.04 11.30 653,907 11.081 -1.16%
2016-07-22 0 12.08 12.04 12.08 12.00 12.20 673,649 8,140,841 12.085 11.21 11.17 11.21 11.13 11.32 726,185 11.210 -0.33%
2016-07-21 0 12.12 12.10 12.12 11.90 12.20 1,220,000 14,772,120 12.108 11.24 11.22 11.24 11.04 11.32 1,315,144 11.232 0.17%
2016-07-20 0 12.10 12.08 12.14 11.96 12.24 530,000 6,427,160 12.127 11.22 11.21 11.26 11.09 11.35 571,333 11.249 0.83%
2016-07-19 0 12.00 11.98 12.06 11.98 12.40 1,122,100 13,609,226 12.128 11.13 11.11 11.19 11.11 11.50 1,209,609 11.251 -2.12%
2016-07-18 0 12.26 12.18 12.26 12.14 12.42 1,054,900 12,879,348 12.209 11.37 11.30 11.37 11.26 11.52 1,137,169 11.326 -0.49%
2016-07-15 0 12.32 12.30 12.32 12.26 12.84 2,208,600 27,468,896 12.437 11.43 11.41 11.43 11.37 11.91 2,380,842 11.537 -3.45%
2016-07-14 0 12.76 12.74 12.76 12.54 12.78 794,000 10,053,240 12.662 11.84 11.82 11.84 11.63 11.86 855,922 11.746 1.11%
2016-07-13 0 12.62 12.60 12.62 12.54 13.18 2,908,600 37,587,980 12.923 11.71 11.69 11.71 11.63 12.23 3,135,433 11.988 -1.41%
2016-07-12 0 12.80 12.78 12.82 12.52 12.90 1,614,000 20,549,040 12.732 11.87 11.86 11.89 11.61 11.97 1,739,871 11.811 0.63%
2016-07-11 0 12.72 12.68 12.72 12.44 12.96 3,024,384 38,557,409 12.749 11.80 11.76 11.80 11.54 12.02 3,260,247 11.827 2.25%
2016-07-08 0 12.44 12.40 12.42 12.36 12.54 1,294,600 16,128,420 12.458 11.54 11.50 11.52 11.47 11.63 1,395,562 11.557 0.48%
2016-07-07 0 12.38 12.36 12.38 12.36 12.96 1,567,400 19,638,900 12.530 11.48 11.47 11.48 11.47 12.02 1,689,637 11.623 -4.03%
2016-07-06 0 12.90 12.82 12.90 12.22 12.92 2,660,000 33,403,780 12.558 11.97 11.89 11.97 11.34 11.99 2,867,445 11.649 1.90%
2016-07-05 0 12.66 12.60 12.68 12.00 12.90 4,933,000 62,363,040 12.642 11.74 11.69 11.76 11.13 11.97 5,317,710 11.727 4.98%
2016-07-04 0 12.06 12.04 12.08 11.20 12.10 2,732,600 32,539,980 11.908 11.19 11.17 11.21 10.39 11.22 2,945,707 11.047 7.68%
2016-06-30 0 11.20 11.20 11.26 11.10 11.28 788,000 8,833,560 11.210 10.39 10.39 10.45 10.30 10.46 849,454 10.399 1.08%
2016-06-29 0 11.08 11.08 11.10 10.90 11.30 556,000 6,163,480 11.085 10.28 10.28 10.30 10.11 10.48 599,361 10.283 2.21%
2016-06-28 0 10.84 10.84 10.86 10.66 10.90 414,000 4,469,520 10.796 10.06 10.06 10.07 9.889 10.11 446,287 10.015 -0.37%
2016-06-27 0 10.88 10.86 10.88 10.66 10.90 414,000 4,463,600 10.782 10.09 10.07 10.09 9.889 10.11 446,287 10.002 -0.37%
2016-06-24 0 10.92 10.86 10.94 10.50 11.36 1,504,000 16,294,720 10.834 10.13 10.07 10.15 9.740 10.54 1,621,292 10.050 -3.19%
2016-06-23 0 11.28 11.26 11.28 11.26 11.44 644,000 7,291,360 11.322 10.46 10.45 10.46 10.45 10.61 694,224 10.503 -1.05%
2016-06-22 0 11.40 11.40 11.44 11.32 11.54 366,000 4,178,320 11.416 10.58 10.58 10.61 10.50 10.71 394,543 10.590 0.18%
2016-06-21 0 11.38 11.36 11.40 11.36 11.66 292,000 3,356,440 11.495 10.56 10.54 10.58 10.54 10.82 314,772 10.663 0.00%
2016-06-20 0 11.38 11.36 11.40 11.30 11.52 178,000 2,030,000 11.404 10.56 10.54 10.58 10.48 10.69 191,882 10.579 0.53%
2016-06-17 0 11.32 11.26 11.34 11.24 11.48 453,584 5,137,812 11.327 10.50 10.45 10.52 10.43 10.65 488,958 10.508 0.00%
2016-06-16 0 11.32 11.32 11.34 11.28 11.38 299,800 3,397,032 11.331 10.50 10.50 10.52 10.46 10.56 323,181 10.511 -1.05%
2016-06-15 0 11.44 11.42 11.46 11.16 11.58 266,600 3,049,836 11.440 10.61 10.59 10.63 10.35 10.74 287,391 10.612 0.53%
2016-06-14 0 11.38 11.36 11.38 11.32 11.62 665,000 7,590,720 11.415 10.56 10.54 10.56 10.50 10.78 716,861 10.589 -2.23%
2016-06-13 0 11.64 11.62 11.66 11.60 11.88 374,000 4,370,180 11.685 10.80 10.78 10.82 10.76 11.02 403,167 10.840 -4.16%
2016-06-10 0 12.18 12.12 12.18 12.12 12.54 510,000 6,254,400 12.264 11.27 11.21 11.27 11.21 11.60 551,368 11.343 -2.87%
2016-06-08 0 12.54 12.48 12.58 11.86 12.58 1,499,369 18,476,597 12.323 11.60 11.54 11.64 10.97 11.64 1,620,989 11.398 4.50%
2016-06-07 0 12.00 11.96 12.00 11.68 12.08 668,000 7,935,840 11.880 11.10 11.06 11.10 10.80 11.17 722,184 10.989 2.74%
2016-06-06 0 11.68 11.68 11.74 11.64 11.78 256,000 2,995,080 11.700 10.80 10.80 10.86 10.77 10.90 276,765 10.822 -0.68%
2016-06-03 0 11.76 11.68 11.76 11.64 11.90 328,000 3,854,800 11.752 10.88 10.80 10.88 10.77 11.01 354,605 10.871 0.00%
2016-06-02 0 11.76 11.70 11.78 11.62 11.80 360,600 4,224,096 11.714 10.88 10.82 10.90 10.75 10.91 389,850 10.835 0.68%
2016-06-01 0 11.68 11.62 11.68 11.58 11.88 359,200 4,211,120 11.724 10.80 10.75 10.80 10.71 10.99 388,336 10.844 -1.35%
2016-05-31 0 11.84 11.78 11.88 11.70 12.10 885,200 10,499,684 11.861 10.95 10.90 10.99 10.82 11.19 957,002 10.971 0.51%
2016-05-30 0 11.78 11.80 11.84 11.40 11.82 673,496 7,781,483 11.554 10.90 10.91 10.95 10.54 10.93 728,126 10.687 2.79%
2016-05-27 0 11.46 11.44 11.50 11.30 11.54 428,000 4,904,200 11.458 10.60 10.58 10.64 10.45 10.67 462,717 10.599 0.17%
2016-05-26 0 11.44 11.38 11.44 11.26 11.44 526,000 5,953,680 11.319 10.58 10.53 10.58 10.42 10.58 568,666 10.470 0.00%
2016-05-25 0 11.44 11.42 11.44 11.36 11.64 580,000 6,651,360 11.468 10.58 10.56 10.58 10.51 10.77 627,046 10.607 0.35%
2016-05-24 0 11.40 11.34 11.40 11.26 11.44 451,600 5,115,208 11.327 10.54 10.49 10.54 10.42 10.58 488,231 10.477 0.88%
2016-05-23 0 11.30 11.30 11.38 11.30 11.56 360,600 4,117,488 11.418 10.45 10.45 10.53 10.45 10.69 389,850 10.562 -0.88%
2016-05-20 0 11.40 11.38 11.40 11.30 11.56 573,400 6,551,860 11.426 10.54 10.53 10.54 10.45 10.69 619,911 10.569 0.53%
2016-05-19 0 11.34 11.30 11.32 11.26 11.56 337,600 3,846,916 11.395 10.49 10.45 10.47 10.42 10.69 364,984 10.540 -1.22%
2016-05-18 0 11.48 11.46 11.50 11.40 11.52 242,863 2,782,255 11.456 10.62 10.60 10.64 10.54 10.66 262,563 10.597 -0.86%
2016-05-17 0 11.58 11.58 11.62 11.48 11.78 739,000 8,553,940 11.575 10.71 10.71 10.75 10.62 10.90 798,943 10.707 -0.52%
2016-05-16 0 11.64 11.64 11.68 11.50 12.06 868,000 10,176,440 11.724 10.77 10.77 10.80 10.64 11.16 938,407 10.844 1.93%
2016-05-13 0 11.42 11.40 11.50 11.38 11.62 450,000 5,168,200 11.485 10.56 10.54 10.64 10.53 10.75 486,501 10.623 -2.23%
2016-05-12 0 11.68 11.68 11.76 11.50 11.80 410,000 4,773,842 11.644 10.80 10.80 10.88 10.64 10.91 443,257 10.770 -0.34%
2016-05-11 0 11.72 11.70 11.78 11.68 11.98 444,000 5,235,680 11.792 10.84 10.82 10.90 10.80 11.08 480,015 10.907 -0.34%
2016-05-10 0 11.76 11.76 11.82 11.64 11.94 799,000 9,382,100 11.742 10.88 10.88 10.93 10.77 11.04 863,810 10.861 0.34%
2016-05-09 0 11.72 11.66 11.74 11.62 12.24 876,000 10,332,360 11.795 10.84 10.79 10.86 10.75 11.32 947,056 10.910 -2.82%
2016-05-06 0 12.06 12.02 12.08 12.02 12.30 692,000 8,376,840 12.105 11.16 11.12 11.17 11.12 11.38 748,131 11.197 -1.15%
2016-05-05 0 12.20 12.18 12.20 12.08 12.46 434,000 5,283,440 12.174 11.28 11.27 11.28 11.17 11.53 469,203 11.260 -1.29%
2016-05-04 0 12.36 12.34 12.40 12.06 12.40 594,000 7,293,440 12.279 11.43 11.41 11.47 11.16 11.47 642,182 11.357 0.16%
2016-05-03 0 12.34 12.32 12.36 11.90 12.50 1,502,600 18,466,852 12.290 11.41 11.40 11.43 11.01 11.56 1,624,482 11.368 2.83%
2016-04-29 0 12.00 11.98 12.02 11.82 12.16 741,200 8,849,600 11.940 11.10 11.08 11.12 10.93 11.25 801,322 11.044 -0.99%
2016-04-28 0 12.12 12.08 12.12 12.04 12.40 526,000 6,410,200 12.187 11.21 11.17 11.21 11.14 11.47 568,666 11.272 0.17%
2016-04-27 0 12.10 12.12 12.16 12.08 12.22 317,960 3,864,172 12.153 11.19 11.21 11.25 11.17 11.30 343,751 11.241 -0.49%
2016-04-26 0 12.16 12.16 12.20 11.96 12.40 1,420,000 17,217,120 12.125 11.25 11.25 11.28 11.06 11.47 1,535,182 11.215 -1.94%
2016-04-25 0 12.40 12.38 12.40 12.38 12.78 640,000 7,979,540 12.468 11.47 11.45 11.47 11.45 11.82 691,913 11.533 -2.97%
2016-04-22 0 12.78 12.76 12.80 12.52 12.82 631,000 8,021,200 12.712 11.82 11.80 11.84 11.58 11.86 682,183 11.758 0.00%
2016-04-21 0 12.78 12.78 12.80 12.64 13.16 1,114,000 14,303,960 12.840 11.82 11.82 11.84 11.69 12.17 1,204,361 11.877 -0.47%
2016-04-20 0 12.84 12.84 12.86 12.64 13.40 1,097,980 14,210,842 12.943 11.88 11.88 11.90 11.69 12.39 1,187,042 11.972 -3.60%
2016-04-19 0 13.32 13.24 13.32 13.04 13.40 1,502,600 19,805,624 13.181 12.32 12.25 12.32 12.06 12.39 1,624,482 12.192 1.06%
2016-04-18 0 13.18 13.18 13.20 12.90 13.30 912,200 11,894,472 13.039 12.19 12.19 12.21 11.93 12.30 986,192 12.061 -1.64%
2016-04-15 0 13.40 13.38 13.40 13.18 13.60 2,233,000 29,932,260 13.405 12.39 12.38 12.39 12.19 12.58 2,414,128 12.399 1.98%
2016-04-14 0 13.14 13.10 13.14 12.96 13.38 2,315,328 30,426,637 13.141 12.15 12.12 12.15 11.99 12.38 2,503,134 12.155 1.86%
2016-04-13 0 12.90 12.88 12.90 12.50 12.90 2,268,600 28,980,640 12.775 11.93 11.91 11.93 11.56 11.93 2,452,615 11.816 4.88%
2016-04-12 0 12.30 12.28 12.34 12.24 12.50 311,404 3,851,081 12.367 11.38 11.36 11.41 11.32 11.56 336,663 11.439 -1.13%
2016-04-11 0 12.44 12.50 12.52 12.12 12.62 1,527,400 18,993,724 12.435 11.51 11.56 11.58 11.21 11.67 1,651,294 11.502 2.81%
2016-04-08 0 12.10 12.08 12.16 11.98 12.20 747,000 9,011,420 12.063 11.19 11.17 11.25 11.08 11.28 807,592 11.158 -1.47%
2016-04-07 0 12.28 12.26 12.30 12.22 12.64 788,000 9,788,440 12.422 11.36 11.34 11.38 11.30 11.69 851,918 11.490 -1.44%
2016-04-06 0 12.46 12.40 12.46 12.20 12.48 564,000 6,978,144 12.373 11.53 11.47 11.53 11.28 11.54 609,748 11.444 0.16%
2016-04-05 0 12.44 12.40 12.46 12.30 12.66 738,000 9,168,200 12.423 11.51 11.47 11.53 11.38 11.71 797,862 11.491 -1.74%
2016-04-01 0 12.66 12.64 12.68 12.50 12.98 946,000 11,962,720 12.646 11.71 11.69 11.73 11.56 12.01 1,022,734 11.697 -0.78%
2016-03-31 0 12.76 12.72 12.76 12.58 12.86 799,200 10,143,576 12.692 11.80 11.77 11.80 11.64 11.90 864,026 11.740 -0.47%
2016-03-30 0 12.82 12.80 12.82 12.60 12.96 1,117,800 14,280,220 12.775 11.86 11.84 11.86 11.65 11.99 1,208,469 11.817 1.91%
2016-03-29 0 12.58 12.50 12.58 12.30 12.60 1,081,200 13,522,128 12.507 11.64 11.56 11.64 11.38 11.65 1,168,900 11.568 1.78%
2016-03-24 0 12.36 12.36 12.42 12.30 13.06 2,002,000 25,231,240 12.603 11.43 11.43 11.49 11.38 12.08 2,164,390 11.657 -4.63%
2016-03-23 0 12.96 12.92 12.96 12.80 13.28 2,196,000 28,598,600 13.023 11.99 11.95 11.99 11.84 12.28 2,374,126 12.046 0.00%
2016-03-22 0 12.96 12.96 12.98 12.20 13.12 3,874,400 49,269,820 12.717 11.99 11.99 12.01 11.28 12.14 4,188,668 11.763 4.35%
2016-03-21 0 12.42 12.40 12.42 12.18 12.48 1,876,000 23,189,760 12.361 11.49 11.47 11.49 11.27 11.54 2,028,170 11.434 1.97%
2016-03-18 0 12.18 12.18 12.20 12.06 12.40 1,380,000 16,936,600 12.273 11.27 11.27 11.28 11.16 11.47 1,491,937 11.352 0.33%
2016-03-17 0 12.14 12.10 12.14 11.96 12.32 1,077,200 13,064,012 12.128 11.23 11.19 11.23 11.06 11.40 1,164,576 11.218 1.85%
2016-03-16 0 11.92 11.92 11.94 11.88 12.20 715,000 8,538,560 11.942 11.03 11.03 11.04 10.99 11.28 772,997 11.046 -2.30%
2016-03-15 0 12.20 12.12 12.22 11.92 12.24 873,200 10,531,568 12.061 11.28 11.21 11.30 11.03 11.32 944,029 11.156 0.16%
2016-03-14 0 12.18 12.18 12.20 12.16 12.46 1,843,560 22,769,175 12.351 11.27 11.27 11.28 11.25 11.53 1,993,099 11.424 1.00%
2016-03-11 0 12.06 12.06 12.08 11.78 12.08 1,072,264 12,812,943 11.949 11.16 11.16 11.17 10.90 11.17 1,159,240 11.053 2.38%
2016-03-10 0 11.78 11.80 11.84 11.54 12.10 1,373,000 16,131,940 11.749 10.90 10.91 10.95 10.67 11.19 1,484,370 10.868 -1.17%
2016-03-09 0 11.92 11.90 11.94 11.84 12.20 1,090,000 12,977,120 11.906 11.03 11.01 11.04 10.95 11.28 1,178,414 11.012 -1.81%
2016-03-08 0 12.14 12.14 12.16 11.62 12.40 1,624,007 19,512,965 12.015 11.23 11.23 11.25 10.75 11.47 1,755,737 11.114 -1.94%
2016-03-07 0 12.38 12.38 12.40 12.36 12.94 2,882,600 36,576,768 12.689 11.45 11.45 11.47 11.43 11.97 3,116,419 11.737 -0.96%
2016-03-04 0 12.50 12.52 12.54 11.70 12.58 5,334,000 65,588,280 12.296 11.56 11.58 11.60 10.82 11.64 5,766,662 11.374 7.76%
2016-03-03 0 11.60 11.60 11.64 11.34 11.86 1,939,000 22,542,300 11.626 10.73 10.73 10.77 10.49 10.97 2,096,280 10.753 2.11%
2016-03-02 0 11.36 11.34 11.38 10.82 11.56 2,515,000 28,334,688 11.266 10.51 10.49 10.53 10.01 10.69 2,719,002 10.421 5.97%
2016-03-01 0 10.72 10.68 10.74 10.34 10.80 1,158,000 12,207,320 10.542 9.916 9.879 9.934 9.564 9.990 1,251,930 9.7508 0.94%
2016-02-29 0 10.62 10.56 10.62 10.42 10.98 1,018,000 10,744,320 10.554 9.823 9.768 9.823 9.638 10.16 1,100,574 9.7625 -3.28%
2016-02-26 0 10.98 10.94 10.98 10.76 11.02 978,000 10,651,840 10.891 10.16 10.12 10.16 9.953 10.19 1,057,329 10.074 3.58%
2016-02-25 0 10.60 10.60 10.62 10.46 11.30 1,590,000 17,164,560 10.795 9.805 9.805 9.823 9.675 10.45 1,718,971 9.9854 -6.03%
2016-02-24 0 11.28 11.28 11.30 11.06 11.38 566,000 6,342,800 11.206 10.43 10.43 10.45 10.23 10.53 611,911 10.366 0.00%
2016-02-23 0 11.28 11.26 11.30 11.14 11.66 627,600 7,125,752 11.354 10.43 10.42 10.45 10.30 10.79 678,507 10.502 -2.08%
2016-02-22 0 11.52 11.50 11.52 11.30 11.70 746,600 8,582,868 11.496 10.66 10.64 10.66 10.45 10.82 807,160 10.633 0.88%
2016-02-19 0 11.42 11.40 11.44 11.20 11.74 1,586,000 18,189,600 11.469 10.56 10.54 10.58 10.36 10.86 1,714,647 10.608 -0.17%
2016-02-18 0 11.44 11.44 11.48 11.36 11.90 1,750,000 20,190,980 11.538 10.58 10.58 10.62 10.51 11.01 1,891,949 10.672 2.69%
2016-02-17 0 11.14 11.14 11.16 10.90 11.60 3,001,790 33,931,246 11.304 10.30 10.30 10.32 10.08 10.73 3,245,277 10.456 0.36%
2016-02-16 0 11.10 11.06 11.12 10.02 11.20 3,645,560 39,177,673 10.747 10.27 10.23 10.29 9.268 10.36 3,941,266 9.9404 11.67%
2016-02-15 0 9.940 9.910 9.940 9.680 9.980 848,000 8,392,680 9.8970 9.194 9.166 9.194 8.954 9.231 916,785 9.1545 4.19%
2016-02-12 0 9.540 9.520 9.540 9.520 9.940 672,000 6,488,500 9.6555 8.824 8.806 8.824 8.806 9.194 726,509 8.9311 -3.64%
2016-02-11 0 9.900 9.890 9.900 9.860 10.42 1,247,500 12,458,395 9.9867 9.157 9.148 9.157 9.120 9.638 1,348,690 9.2374 -4.99%
2016-02-05 0 10.42 10.42 10.50 10.36 10.66 324,000 3,394,520 10.477 9.638 9.638 9.712 9.583 9.860 350,281 9.6909 0.19%
2016-02-04 0 10.40 10.38 10.44 10.38 10.66 530,000 5,578,240 10.525 9.620 9.601 9.657 9.601 9.860 572,990 9.7353 0.39%
2016-02-03 0 10.36 10.34 10.38 10.24 10.70 760,000 7,870,520 10.356 9.583 9.564 9.601 9.472 9.897 821,647 9.5790 -4.25%
2016-02-02 0 10.82 10.76 10.86 10.54 10.98 966,200 10,480,672 10.847 10.01 9.953 10.05 9.749 10.16 1,044,572 10.033 2.27%
2016-02-01 0 10.58 10.54 10.62 10.36 10.80 1,422,800 15,019,024 10.556 9.786 9.749 9.823 9.583 9.990 1,538,209 9.7640 0.00%
2016-01-29 0 10.58 10.56 10.58 10.10 10.60 2,414,000 25,085,680 10.392 9.786 9.768 9.786 9.342 9.805 2,609,809 9.6121 3.93%
2016-01-28 0 10.18 10.18 10.22 10.10 10.54 1,148,600 11,789,436 10.264 9.416 9.416 9.453 9.342 9.749 1,241,768 9.4941 -1.93%
2016-01-27 0 10.38 10.38 10.42 10.12 10.44 930,000 9,578,680 10.300 9.601 9.601 9.638 9.361 9.657 1,005,436 9.5269 2.17%
2016-01-26 0 10.16 10.14 10.16 10.14 10.80 1,708,000 17,669,120 10.345 9.398 9.379 9.398 9.379 9.990 1,846,543 9.5688 -7.30%
2016-01-25 0 10.96 10.92 10.96 10.54 11.16 2,180,000 23,873,440 10.951 10.14 10.10 10.14 9.749 10.32 2,356,829 10.129 3.79%
2016-01-22 0 10.56 10.54 10.58 10.06 10.74 2,534,000 26,393,560 10.416 9.768 9.749 9.786 9.305 9.934 2,739,543 9.6343 3.33%
2016-01-21 0 10.22 10.20 10.28 10.14 11.14 2,490,100 26,570,420 10.670 9.453 9.435 9.509 9.379 10.30 2,692,082 9.8698 -6.24%
2016-01-20 0 10.90 10.88 10.90 10.80 11.72 2,594,924 28,585,588 11.016 10.08 10.06 10.08 9.990 10.84 2,805,409 10.189 -7.16%
2016-01-19 0 11.74 11.68 11.74 10.92 11.78 2,159,200 24,440,792 11.319 10.86 10.80 10.86 10.10 10.90 2,334,341 10.470 5.58%
2016-01-18 0 11.12 11.10 11.12 11.00 11.46 2,074,400 23,212,744 11.190 10.29 10.27 10.29 10.17 10.60 2,242,663 10.351 -3.14%
2016-01-15 0 11.48 11.46 11.48 11.46 12.12 1,684,000 19,674,560 11.683 10.62 10.60 10.62 10.60 11.21 1,820,596 10.807 -4.33%
2016-01-14 0 12.00 12.00 12.02 11.60 12.10 2,568,200 30,532,092 11.889 11.10 11.10 11.12 10.73 11.19 2,776,517 10.997 -2.60%
2016-01-13 0 12.32 12.30 12.42 12.30 13.04 1,130,000 14,331,080 12.682 11.40 11.38 11.49 11.38 12.06 1,221,659 11.731 -0.96%
2016-01-12 0 12.44 12.40 12.46 12.30 12.98 1,218,000 15,312,000 12.571 11.51 11.47 11.53 11.38 12.01 1,316,797 11.628 -2.51%
2016-01-11 0 12.76 12.70 12.76 12.68 13.40 1,535,500 19,762,700 12.871 11.80 11.75 11.80 11.73 12.39 1,660,051 11.905 -6.04%
2016-01-08 0 13.58 13.54 13.60 13.40 13.86 1,238,500 16,828,960 13.588 12.56 12.52 12.58 12.39 12.82 1,338,960 12.569 0.59%
2016-01-07 0 13.50 13.44 13.48 13.12 14.52 3,866,000 51,926,836 13.432 12.49 12.43 12.47 12.14 13.43 4,179,587 12.424 -8.04%
2016-01-06 0 14.68 14.62 14.78 14.52 15.00 1,822,600 26,702,348 14.651 13.58 13.52 13.67 13.43 13.87 1,970,438 13.551 -1.48%
2016-01-05 0 14.90 14.88 14.92 14.72 15.36 3,013,000 45,471,420 15.092 13.78 13.76 13.80 13.62 14.21 3,257,396 13.959 -2.36%
2016-01-04 0 15.26 15.26 15.28 15.00 16.38 2,022,600 31,603,936 15.625 14.12 14.12 14.13 13.87 15.15 2,186,661 14.453 -2.68%
2015-12-31 0 15.68 15.62 15.68 15.56 15.80 362,000 5,660,280 15.636 14.50 14.45 14.50 14.39 14.61 391,363 14.463 0.38%
2015-12-30 0 15.62 15.58 15.62 15.50 15.66 583,000 9,081,100 15.577 14.45 14.41 14.45 14.34 14.49 630,289 14.408 1.17%
2015-12-29 0 15.44 15.42 15.44 15.40 15.64 374,000 5,804,680 15.521 14.28 14.26 14.28 14.24 14.47 404,337 14.356 -0.13%
2015-12-28 0 15.46 15.46 15.48 15.44 15.74 742,000 11,549,960 15.566 14.30 14.30 14.32 14.28 14.56 802,187 14.398 -0.39%
2015-12-24 0 15.52 15.50 15.62 15.44 15.74 262,300 4,076,818 15.543 14.36 14.34 14.45 14.28 14.56 283,576 14.376 -0.26%
2015-12-23 0 15.56 15.56 15.58 15.50 15.80 692,226 10,840,499 15.660 14.39 14.39 14.41 14.34 14.61 748,375 14.485 0.52%
2015-12-22 0 15.48 15.48 15.50 15.46 15.80 478,192 7,441,587 15.562 14.32 14.32 14.34 14.30 14.61 516,980 14.394 -1.15%
2015-12-21 0 15.66 15.66 15.72 15.26 16.00 1,252,032 19,613,388 15.665 14.49 14.49 14.54 14.12 14.80 1,353,589 14.490 2.35%
2015-12-18 0 15.30 15.30 15.32 15.26 15.60 551,520 8,465,301 15.349 14.15 14.15 14.17 14.12 14.43 596,256 14.197 -1.67%
2015-12-17 0 15.56 15.58 15.60 15.54 15.78 878,000 13,738,720 15.648 14.39 14.41 14.43 14.37 14.60 949,218 14.474 0.52%
2015-12-16 0 15.48 15.44 15.48 15.20 15.48 1,331,000 20,449,820 15.364 14.32 14.28 14.32 14.06 14.32 1,438,963 14.212 2.65%
2015-12-15 0 15.08 15.06 15.12 15.06 15.66 1,758,000 26,939,960 15.324 13.95 13.93 13.99 13.93 14.49 1,900,598 14.174 -2.20%
2015-12-14 0 15.42 15.38 15.48 15.10 15.80 1,750,600 26,795,820 15.307 14.26 14.23 14.32 13.97 14.61 1,892,598 14.158 -3.14%
2015-12-11 0 15.92 15.84 15.92 15.40 15.92 1,957,872 30,682,408 15.671 14.73 14.65 14.73 14.24 14.73 2,116,683 14.496 3.51%
2015-12-10 0 15.38 15.38 15.40 15.20 15.88 2,125,536 33,061,489 15.554 14.23 14.23 14.24 14.06 14.69 2,297,947 14.387 -3.51%
2015-12-09 0 15.94 15.94 15.96 15.90 16.26 1,283,600 20,604,472 16.052 14.74 14.74 14.76 14.71 15.04 1,387,718 14.848 -1.48%
2015-12-08 0 16.18 16.16 16.20 16.04 16.78 1,616,600 26,184,868 16.197 14.97 14.95 14.98 14.84 15.52 1,747,729 14.982 -3.23%
2015-12-07 0 16.72 16.72 16.80 16.60 17.20 1,318,000 22,223,240 16.861 15.47 15.47 15.54 15.35 15.91 1,424,908 15.596 -1.88%
2015-12-04 0 17.04 17.06 17.08 16.98 17.12 1,264,000 21,534,080 17.036 15.76 15.78 15.80 15.71 15.84 1,366,528 15.758 -0.70%
2015-12-03 0 17.16 17.14 17.16 17.14 17.64 2,156,000 37,255,700 17.280 15.87 15.85 15.87 15.85 16.32 2,330,882 15.984 -1.61%
2015-12-02 0 17.44 17.40 17.44 17.28 17.52 845,200 14,715,224 17.410 16.13 16.09 16.13 15.98 16.21 913,758 16.104 0.58%
2015-12-01 0 17.34 17.34 17.38 17.24 17.54 1,360,000 23,613,600 17.363 16.04 16.04 16.08 15.95 16.22 1,470,315 16.060 -0.69%
2015-11-30 0 17.46 17.40 17.50 17.12 17.76 1,778,000 30,937,080 17.400 16.15 16.09 16.19 15.84 16.43 1,922,221 16.094 -1.91%
2015-11-27 0 17.80 17.78 17.82 17.70 18.72 2,932,600 53,333,560 18.186 16.46 16.45 16.48 16.37 17.32 3,170,475 16.822 -2.52%
2015-11-26 0 18.26 18.22 18.26 18.06 18.50 1,455,600 26,595,648 18.271 16.89 16.85 16.89 16.70 17.11 1,573,670 16.900 1.00%
2015-11-25 0 18.08 18.06 18.08 17.70 18.30 2,097,560 38,048,240 18.139 16.72 16.70 16.72 16.37 16.93 2,267,701 16.778 2.73%
2015-11-24 0 17.60 17.60 17.66 17.60 17.86 664,624 11,760,764 17.695 16.28 16.28 16.34 16.28 16.52 718,534 16.368 -1.68%
2015-11-23 0 17.90 17.86 17.94 17.70 18.00 1,100,500 19,704,020 17.905 16.56 16.52 16.59 16.37 16.65 1,189,766 16.561 -0.11%
2015-11-20 0 17.92 17.88 17.94 17.38 18.14 1,899,000 33,862,072 17.832 16.58 16.54 16.59 16.08 16.78 2,053,035 16.494 2.87%
2015-11-19 0 17.42 17.42 17.44 17.22 17.62 1,427,000 24,732,320 17.332 16.11 16.11 16.13 15.93 16.30 1,542,750 16.031 0.35%
2015-11-18 0 17.36 17.32 17.40 17.30 17.66 953,092 16,597,764 17.415 16.06 16.02 16.09 16.00 16.34 1,030,401 16.108 -1.14%
2015-11-17 0 17.56 17.54 17.56 17.54 17.98 1,054,000 18,726,280 17.767 16.24 16.22 16.24 16.22 16.63 1,139,494 16.434 0.34%
2015-11-16 0 17.50 17.50 17.52 17.50 17.94 1,141,000 20,107,520 17.623 16.19 16.19 16.21 16.19 16.59 1,233,551 16.301 -2.13%
2015-11-13 0 17.88 17.88 17.90 17.62 18.00 1,356,936 24,130,294 17.783 16.54 16.54 16.56 16.30 16.65 1,467,002 16.449 -1.22%
2015-11-12 0 18.10 18.08 18.10 17.82 18.22 1,336,000 24,106,160 18.044 16.74 16.72 16.74 16.48 16.85 1,444,368 16.690 0.11%
2015-11-11 0 18.08 18.06 18.08 17.78 18.26 1,415,600 25,398,276 17.942 16.72 16.70 16.72 16.45 16.89 1,530,425 16.596 1.01%
2015-11-10 0 17.90 17.88 17.98 17.88 18.40 2,850,000 51,474,760 18.061 16.56 16.54 16.63 16.54 17.02 3,081,175 16.706 -3.24%
2015-11-09 0 18.50 18.50 18.52 18.42 18.82 1,650,000 30,692,720 18.602 17.11 17.11 17.13 17.04 17.41 1,783,838 17.206 0.11%
2015-11-06 0 18.48 18.48 18.50 18.20 18.80 3,250,000 59,939,680 18.443 17.09 17.09 17.11 16.83 17.39 3,513,620 17.059 -1.81%
2015-11-05 0 18.82 18.80 18.84 18.62 19.20 1,488,000 28,209,640 18.958 17.41 17.39 17.43 17.22 17.76 1,608,698 17.536 -0.21%
2015-11-04 0 18.86 18.84 18.88 18.50 19.30 3,062,200 57,915,924 18.913 17.44 17.43 17.46 17.11 17.85 3,310,587 17.494 1.95%
2015-11-03 0 18.50 18.50 18.52 18.38 18.78 1,082,000 20,054,160 18.534 17.11 17.11 17.13 17.00 17.37 1,169,765 17.144 -0.11%
2015-11-02 0 18.52 18.50 18.52 18.32 18.90 1,662,600 30,974,504 18.630 17.13 17.11 17.13 16.95 17.48 1,797,460 17.232 -3.44%
2015-10-30 0 19.18 19.16 19.22 19.08 19.50 1,806,600 34,707,336 19.211 17.74 17.72 17.78 17.65 18.04 1,953,141 17.770 -2.44%
2015-10-29 0 19.66 19.64 19.66 19.40 20.15 1,508,600 29,662,184 19.662 18.18 18.17 18.18 17.94 18.64 1,630,969 18.187 -0.91%
2015-10-28 0 19.84 19.82 19.84 19.80 20.70 4,542,000 92,225,280 20.305 18.35 18.33 18.35 18.31 19.15 4,910,420 18.782 -2.02%
2015-10-27 0 20.25 20.20 20.25 19.04 20.45 5,692,000 114,009,960 20.030 18.73 18.68 18.73 17.61 18.92 6,153,701 18.527 6.36%
2015-10-26 0 19.04 19.02 19.04 19.00 19.64 2,401,200 46,219,488 19.248 17.61 17.59 17.61 17.57 18.17 2,595,971 17.804 -2.16%
2015-10-23 0 19.46 19.44 19.46 19.34 20.05 1,300,624 25,440,005 19.560 18.00 17.98 18.00 17.89 18.55 1,406,123 18.092 -0.71%
2015-10-22 0 19.60 19.58 19.62 19.30 19.64 1,589,000 30,866,400 19.425 18.13 18.11 18.15 17.85 18.17 1,717,890 17.968 -0.31%
2015-10-20 0 19.66 19.66 19.70 19.52 20.35 2,408,624 47,583,475 19.755 18.18 18.18 18.22 18.06 18.82 2,603,997 18.273 -3.39%
2015-10-19 0 20.35 20.30 20.35 20.05 20.70 1,202,936 24,454,994 20.329 18.82 18.78 18.82 18.55 19.15 1,300,511 18.804 0.25%
2015-10-16 0 20.30 20.30 20.35 20.00 21.05 2,706,000 55,094,800 20.360 18.78 18.78 18.82 18.50 19.47 2,925,494 18.833 -1.93%
2015-10-15 0 20.70 20.65 20.70 20.20 20.80 1,700,312 35,083,258 20.633 19.15 19.10 19.15 18.68 19.24 1,838,231 19.085 2.22%
2015-10-14 0 20.25 20.25 20.30 20.15 20.70 1,576,281 32,144,515 20.393 18.73 18.73 18.78 18.64 19.15 1,704,139 18.863 -1.70%
2015-10-13 0 20.60 20.60 20.70 20.30 21.45 2,768,000 57,666,800 20.833 19.05 19.05 19.15 18.78 19.84 2,992,524 19.270 -1.20%
2015-10-12 0 20.85 20.80 20.85 20.60 21.45 2,622,200 55,167,180 21.039 19.29 19.24 19.29 19.05 19.84 2,834,897 19.460 2.71%
2015-10-09 0 20.30 20.30 20.40 20.15 20.95 2,676,592 55,383,062 20.692 18.78 18.78 18.87 18.64 19.38 2,893,701 19.139 -0.49%
2015-10-08 0 20.40 20.35 20.40 19.94 20.95 5,340,800 109,484,430 20.500 18.87 18.82 18.87 18.44 19.38 5,774,014 18.962 2.20%
2015-10-07 0 19.96 19.96 19.98 19.00 19.98 1,971,200 38,795,648 19.681 18.46 18.46 18.48 17.57 18.48 2,131,092 18.205 4.50%
2015-10-06 0 19.10 19.04 19.18 18.98 19.70 1,158,200 22,310,052 19.263 17.67 17.61 17.74 17.56 18.22 1,252,146 17.817 -1.24%
2015-10-05 0 19.34 19.32 19.36 19.22 19.80 1,431,400 27,847,344 19.455 17.89 17.87 17.91 17.78 18.31 1,547,507 17.995 0.94%
2015-10-02 0 19.16 19.14 19.18 18.66 19.36 2,377,200 45,358,116 19.080 17.72 17.70 17.74 17.26 17.91 2,570,024 17.649 3.68%
2015-09-30 0 18.48 18.42 18.48 18.14 18.80 1,132,000 20,877,840 18.443 17.09 17.04 17.09 16.78 17.39 1,223,821 17.060 1.87%
2015-09-29 0 18.14 18.14 18.20 18.02 18.50 1,576,800 28,698,808 18.201 16.78 16.78 16.83 16.67 17.11 1,704,701 16.835 -3.61%
2015-09-25 0 18.82 18.80 18.88 18.52 19.16 1,224,000 22,999,000 18.790 17.41 17.39 17.46 17.13 17.72 1,323,284 17.380 0.11%
2015-09-24 0 18.80 18.80 18.84 18.44 18.84 788,000 14,704,600 18.661 17.39 17.39 17.43 17.06 17.43 851,918 17.261 0.86%
2015-09-23 0 18.64 18.64 18.66 18.44 18.80 2,436,000 45,246,080 18.574 17.24 17.24 17.26 17.06 17.39 2,633,594 17.180 -1.38%
2015-09-22 0 18.90 18.88 18.90 18.88 19.38 2,662,800 50,898,960 19.115 17.48 17.46 17.48 17.46 17.93 2,878,790 17.681 0.11%
2015-09-21 0 18.88 18.86 18.88 18.20 19.32 3,336,000 62,923,680 18.862 17.46 17.44 17.46 16.83 17.87 3,606,596 17.447 1.29%
2015-09-18 0 18.64 18.50 18.56 18.00 18.88 6,710,000 123,999,000 18.480 17.24 17.11 17.17 16.65 17.46 7,254,275 17.093 3.79%
2015-09-17 0 17.96 17.96 18.00 17.88 18.84 3,678,000 67,506,640 18.354 16.61 16.61 16.65 16.54 17.43 3,976,337 16.977 -1.10%
2015-09-16 0 18.16 18.14 18.20 17.72 18.36 2,083,000 37,614,208 18.058 16.80 16.78 16.83 16.39 16.98 2,251,960 16.703 2.95%
2015-09-15 0 17.64 17.64 17.68 17.60 18.16 1,114,200 19,830,680 17.798 16.32 16.32 16.35 16.28 16.80 1,204,577 16.463 -1.56%
2015-09-14 0 17.92 17.88 17.96 17.66 18.50 1,956,400 35,313,984 18.050 16.58 16.54 16.61 16.34 17.11 2,115,091 16.696 0.11%
2015-09-11 0 17.90 17.90 17.94 17.80 18.78 3,044,000 55,475,100 18.224 16.56 16.56 16.59 16.46 17.37 3,290,911 16.857 -4.28%
2015-09-10 0 18.70 18.64 18.70 17.92 18.82 3,860,026 71,440,912 18.508 17.30 17.24 17.30 16.58 17.41 4,173,128 17.119 0.32%
2015-09-09 0 18.64 18.60 18.62 18.26 19.00 4,877,300 91,106,174 18.680 17.24 17.20 17.22 16.89 17.57 5,272,917 17.278 1.30%
2015-09-08 0 18.40 18.40 18.44 17.30 18.48 4,842,100 86,493,968 17.863 17.02 17.02 17.06 16.00 17.09 5,234,862 16.523 5.14%
2015-09-07 0 17.50 17.44 17.50 17.08 18.10 3,074,000 54,578,920 17.755 16.19 16.13 16.19 15.80 16.74 3,323,344 16.423 1.74%
2015-09-04 0 17.20 17.18 17.20 16.48 17.80 4,530,100 77,682,718 17.148 15.91 15.89 15.91 15.24 16.46 4,897,555 15.862 -2.60%
2015-09-02 0 17.66 17.60 17.66 16.90 18.60 5,013,500 88,749,760 17.702 16.34 16.28 16.34 15.63 17.20 5,420,165 16.374 1.15%
2015-09-01 0 17.46 17.46 17.48 17.42 18.56 2,957,200 52,780,880 17.848 16.15 16.15 16.17 16.11 17.17 3,197,070 16.509 -6.03%
2015-08-31 0 18.58 18.58 18.60 18.20 19.70 3,510,500 65,538,860 18.669 17.19 17.19 17.20 16.83 18.22 3,795,251 17.269 -5.01%
2015-08-28 0 19.56 19.54 19.60 19.30 20.40 8,680,000 172,636,120 19.889 18.09 18.07 18.13 17.85 18.87 9,384,069 18.397 -0.51%
2015-08-27 0 19.66 19.66 19.68 18.22 19.70 7,073,200 133,646,760 18.895 18.18 18.18 18.20 16.85 18.22 7,646,935 17.477 10.08%
2015-08-26 0 17.86 17.84 17.86 17.50 19.00 6,903,200 125,876,804 18.235 16.52 16.50 16.52 16.19 17.57 7,463,146 16.866 -1.76%
2015-08-25 0 18.18 18.18 18.22 16.80 19.14 9,561,200 173,657,780 18.163 16.82 16.82 16.85 15.54 17.70 10,336,747 16.800 4.97%
2015-08-24 0 17.32 17.32 17.34 17.26 19.70 9,438,600 171,101,340 18.128 16.02 16.02 16.04 15.97 18.22 10,204,203 16.768 -16.73%
2015-08-21 0 20.80 20.75 20.80 19.92 20.95 8,932,400 181,698,810 20.342 19.24 19.19 19.24 18.43 19.38 9,656,943 18.815 -2.35%
2015-08-20 0 21.30 21.20 21.30 21.20 22.85 6,292,950 137,589,202 21.864 19.70 19.61 19.70 19.61 21.14 6,803,396 20.224 -7.39%
2015-08-19 0 23.00 23.00 23.05 21.70 23.40 7,356,800 167,365,114 22.750 21.27 21.27 21.32 20.07 21.64 7,953,539 21.043 -1.50%
2015-08-18 0 23.35 23.30 23.35 23.05 25.50 6,920,000 165,415,210 23.904 21.60 21.55 21.60 21.32 23.59 7,481,309 22.110 -8.07%
2015-08-17 0 25.40 25.35 25.40 24.45 26.00 7,072,200 179,500,100 25.381 23.49 23.45 23.49 22.62 24.05 7,645,854 23.477 0.40%
2015-08-14 0 25.30 25.30 25.35 23.80 25.50 7,500,000 186,320,700 24.843 23.40 23.40 23.45 22.01 23.59 8,108,355 22.979 5.42%
2015-08-13 0 24.00 23.95 24.00 23.15 24.75 5,360,000 128,614,850 23.995 22.20 22.15 22.20 21.41 22.89 5,794,771 22.195 -0.62%
2015-08-12 0 24.15 24.10 24.15 23.50 25.85 10,501,800 258,160,600 24.583 22.34 22.29 22.34 21.74 23.91 11,353,643 22.738 -0.41%
2015-08-11 0 24.25 24.20 24.25 23.90 26.25 12,597,900 315,989,940 25.083 22.43 22.38 22.43 22.11 24.28 13,619,766 23.201 -3.77%
2015-08-10 0 25.20 25.10 25.15 22.50 25.30 20,950,600 510,709,813 24.377 23.31 23.22 23.26 20.81 23.40 22,649,987 22.548 16.94%
2015-08-07 0 21.55 21.50 21.60 21.10 21.90 2,186,000 47,388,300 21.678 19.93 19.89 19.98 19.52 20.26 2,363,315 20.052 0.94%
2015-08-06 0 21.35 21.30 21.40 21.10 21.75 1,376,600 29,468,680 21.407 19.75 19.70 19.79 19.52 20.12 1,488,262 19.801 -0.47%
2015-08-05 0 21.45 21.50 21.55 21.35 22.20 1,970,600 42,813,510 21.726 19.84 19.89 19.93 19.75 20.53 2,130,443 20.096 -1.61%
2015-08-04 0 21.80 21.75 21.90 20.90 21.95 5,455,000 117,116,000 21.469 20.16 20.12 20.26 19.33 20.30 5,897,477 19.859 3.81%
2015-08-03 0 21.00 21.00 21.10 20.65 21.80 4,040,000 85,194,600 21.088 19.42 19.42 19.52 19.10 20.16 4,367,701 19.506 -4.33%
2015-07-31 0 21.95 21.90 21.95 21.55 22.80 2,761,000 61,014,750 22.099 20.30 20.26 20.30 19.93 21.09 2,984,956 20.441 -2.44%
2015-07-30 0 22.50 22.50 22.60 22.45 23.70 4,611,000 106,588,000 23.116 20.81 20.81 20.90 20.77 21.92 4,985,017 21.382 -1.10%
2015-07-29 0 22.75 22.75 22.80 21.60 22.90 5,312,000 119,274,700 22.454 21.04 21.04 21.09 19.98 21.18 5,742,878 20.769 3.17%
2015-07-28 0 22.05 22.05 22.15 19.94 22.65 8,885,263 192,275,936 21.640 20.40 20.40 20.49 18.44 20.95 9,605,982 20.016 5.50%
2015-07-27 0 20.90 20.80 20.90 20.60 23.40 8,285,000 180,523,676 21.789 19.33 19.24 19.33 19.05 21.64 8,957,029 20.154 -12.00%
2015-07-24 0 23.75 23.65 23.75 23.40 25.05 8,144,089 198,164,482 24.332 21.97 21.88 21.97 21.64 23.17 8,804,689 22.507 -4.43%
2015-07-23 0 24.85 24.80 24.90 24.30 25.00 5,536,400 136,848,149 24.718 22.99 22.94 23.03 22.48 23.12 5,985,480 22.863 1.64%
2015-07-22 0 24.45 24.40 24.45 23.40 24.80 5,262,600 127,210,785 24.173 22.62 22.57 22.62 21.64 22.94 5,689,471 22.359 2.09%
2015-07-21 0 23.95 24.00 24.05 23.40 24.85 4,762,600 114,600,790 24.063 22.15 22.20 22.25 21.64 22.99 5,148,914 22.257 -1.84%
2015-07-20 0 24.40 24.35 24.45 23.10 25.80 11,520,500 281,495,970 24.434 22.57 22.52 22.62 21.37 23.86 12,454,974 22.601 7.25%
2015-07-17 0 22.75 22.70 22.75 21.20 22.80 6,708,400 149,902,570 22.346 21.04 21.00 21.04 19.61 21.09 7,252,545 20.669 6.81%
2015-07-16 0 21.30 21.25 21.30 19.20 21.55 6,102,000 127,967,274 20.971 19.70 19.66 19.70 17.76 19.93 6,596,958 19.398 4.67%
2015-07-15 0 20.35 20.40 20.45 19.90 22.30 6,789,200 141,039,910 20.774 18.82 18.87 18.92 18.41 20.63 7,339,899 19.216 -6.86%
2015-07-14 0 21.85 21.80 21.85 21.80 23.65 10,274,800 233,590,520 22.734 20.21 20.16 20.21 20.16 21.88 11,108,230 21.029 -3.10%
2015-07-13 0 22.55 22.50 22.55 20.50 22.60 14,131,600 308,800,330 21.852 20.86 20.81 20.86 18.96 20.90 15,277,871 20.212 11.08%
2015-07-10 0 20.30 20.35 20.40 18.64 21.75 16,266,062 332,625,674 20.449 18.78 18.82 18.87 17.24 20.12 17,585,467 18.915 10.93%
2015-07-09 0 18.30 18.26 18.28 13.90 18.40 13,922,862 237,848,575 17.083 16.93 16.89 16.91 12.86 17.02 15,052,201 15.802 30.53%
2015-07-08 0 14.02 13.92 14.10 12.00 14.96 18,142,600 250,182,097 13.790 12.97 12.88 13.04 11.10 13.84 19,614,219 12.755 -12.16%
2015-07-07 0 15.96 15.82 16.00 15.82 21.00 13,316,000 236,139,408 17.734 14.76 14.63 14.80 14.63 19.42 14,396,114 16.403 -23.27%
2015-07-06 0 20.80 20.80 20.85 19.20 25.90 11,026,226 230,757,935 20.928 19.24 19.24 19.29 17.76 23.96 11,920,607 19.358 -14.40%
2015-07-03 0 24.30 24.25 24.30 23.50 26.05 6,782,200 166,394,790 24.534 22.48 22.43 22.48 21.74 24.10 7,332,331 22.693 -6.54%
2015-07-02 0 26.00 25.95 26.00 25.90 28.70 6,282,600 168,004,920 26.741 24.05 24.00 24.05 23.96 26.55 6,792,207 24.735 -8.93%
2015-06-30 0 28.55 28.50 28.70 26.15 28.80 3,797,000 105,380,850 27.754 26.41 26.36 26.55 24.19 26.64 4,104,990 25.671 3.07%
2015-06-29 0 27.70 27.70 27.80 26.10 30.30 5,805,700 160,352,150 27.620 25.62 25.62 25.71 24.14 28.03 6,276,624 25.548 -7.51%
2015-06-26 0 29.95 29.90 30.00 29.15 30.80 4,237,800 126,762,340 29.912 27.70 27.66 27.75 26.96 28.49 4,581,545 27.668 -4.31%
2015-06-25 0 31.30 31.20 31.30 30.90 32.30 1,630,600 51,349,480 31.491 28.95 28.86 28.95 28.58 29.88 1,762,864 29.128 -0.16%
2015-06-24 0 31.35 31.30 31.35 31.10 32.10 2,060,085 65,185,165 31.642 29.00 28.95 29.00 28.77 29.69 2,227,187 29.268 -0.95%
2015-06-23 0 31.65 31.55 31.70 30.75 31.75 4,291,000 134,353,572 31.311 29.28 29.18 29.32 28.44 29.37 4,639,060 28.961 2.43%
2015-06-22 0 30.90 30.90 31.00 30.50 31.40 1,187,400 36,556,400 30.787 28.58 28.58 28.67 28.21 29.04 1,283,715 28.477 -0.16%
2015-06-19 0 30.95 30.80 31.00 30.80 32.95 1,939,234 61,297,956 31.609 28.63 28.49 28.67 28.49 30.48 2,096,533 29.238 -2.83%
2015-06-18 0 31.85 31.80 32.00 31.25 33.40 3,438,000 111,203,600 32.345 29.46 29.41 29.60 28.91 30.89 3,716,870 29.919 0.79%
2015-06-17 0 31.60 31.60 31.65 30.40 32.00 2,847,300 88,994,710 31.256 29.23 29.23 29.28 28.12 29.60 3,078,256 28.911 2.27%
2015-06-16 0 30.90 30.90 30.95 30.60 32.80 2,589,500 81,013,360 31.285 28.58 28.58 28.63 28.30 30.34 2,799,545 28.938 -5.79%
2015-06-15 0 32.80 32.70 32.80 32.10 34.20 3,464,400 113,773,630 32.841 30.34 30.25 30.34 29.69 31.63 3,745,411 30.377 -3.81%
2015-06-12 0 34.10 33.95 34.00 30.00 35.20 11,664,400 395,287,910 33.888 31.54 31.40 31.45 27.75 32.56 12,610,546 31.346 14.24%
2015-06-11 0 29.85 29.80 30.15 29.50 31.40 3,603,200 108,838,920 30.206 27.61 27.56 27.89 27.29 29.04 3,895,470 27.940 -0.83%
2015-06-10 0 30.10 30.05 30.10 30.00 32.60 4,370,439 135,149,172 30.923 27.84 27.80 27.84 27.75 30.15 4,724,943 28.603 -4.44%
2015-06-09 0 31.50 31.45 31.50 30.85 33.15 2,618,800 83,157,720 31.754 29.14 29.09 29.14 28.54 30.66 2,831,221 29.372 -3.82%
2015-06-08 0 32.75 32.50 32.75 32.50 35.00 4,746,154 159,215,495 33.546 30.29 30.06 30.29 30.06 32.37 5,131,134 31.029 -6.03%
2015-06-05 0 34.85 34.80 34.85 33.15 35.25 4,108,189 140,582,774 34.220 32.24 32.19 32.24 30.66 32.61 4,441,421 31.653 2.80%
2015-06-04 0 33.90 33.95 34.00 32.80 34.40 3,713,800 125,557,322 33.808 31.36 31.40 31.45 30.34 31.82 4,015,041 31.272 1.50%
2015-06-03 0 33.40 33.35 33.45 33.05 35.80 6,299,000 213,587,090 33.908 30.89 30.85 30.94 30.57 33.11 6,809,937 31.364 -6.96%
2015-06-02 0 35.90 35.85 36.00 35.65 37.10 1,679,800 60,453,060 35.988 33.21 33.16 33.30 32.98 34.32 1,816,055 33.288 -2.31%
2015-06-01 0 36.75 36.70 36.75 36.25 37.15 2,737,600 100,295,972 36.636 33.99 33.95 33.99 33.53 34.36 2,959,658 33.888 -1.08%
2015-05-29 0 37.15 37.05 37.15 35.95 37.75 3,398,400 125,977,020 37.070 34.36 34.27 34.36 33.25 34.92 3,674,058 34.288 0.68%
2015-05-28 0 36.90 36.80 36.95 35.60 40.00 9,661,500 361,066,830 37.372 34.13 34.04 34.18 32.93 37.00 10,445,183 34.568 -5.75%
2015-05-27 0 39.15 39.10 39.20 35.70 39.40 9,320,900 354,198,900 38.001 36.21 36.17 36.26 33.02 36.44 10,076,955 35.149 8.45%
2015-05-26 0 36.10 36.05 36.15 34.20 36.25 9,484,000 337,723,664 35.610 33.39 33.35 33.44 31.63 33.53 10,253,285 32.938 8.73%
2015-05-22 0 33.20 33.00 33.30 32.15 33.85 6,563,800 218,065,220 33.222 30.71 30.52 30.80 29.74 31.31 7,096,216 30.730 1.68%
2015-05-21 0 32.65 32.60 32.85 32.65 34.00 4,462,000 148,501,480 33.281 30.20 30.15 30.39 30.20 31.45 4,823,931 30.784 -2.83%
2015-05-20 0 33.60 33.45 33.75 31.15 34.30 8,233,200 273,714,142 33.245 31.08 30.94 31.22 28.81 31.73 8,901,028 30.751 7.69%
2015-05-19 0 31.20 31.15 31.20 30.20 32.25 6,975,000 217,736,564 31.217 28.86 28.81 28.86 27.93 29.83 7,540,770 28.875 0.00%
2015-05-18 0 31.20 31.15 31.25 28.20 31.25 8,198,900 244,657,690 29.840 28.86 28.81 28.91 26.08 28.91 8,863,946 27.601 11.03%
2015-05-15 0 28.10 28.00 28.20 27.70 28.55 1,749,200 49,136,170 28.091 25.99 25.90 26.08 25.62 26.41 1,891,085 25.983 0.18%
2015-05-14 0 28.05 28.05 28.30 27.60 28.75 2,081,200 59,074,870 28.385 25.95 25.95 26.18 25.53 26.59 2,250,014 26.255 0.18%
2015-05-13 0 28.00 28.00 28.20 28.00 29.00 2,644,200 75,505,613 28.555 25.90 25.90 26.08 25.90 26.82 2,858,682 26.413 -2.44%
2015-05-12 0 28.70 28.65 28.75 28.30 29.25 2,178,000 62,693,610 28.785 26.55 26.50 26.59 26.18 27.06 2,354,666 26.625 -0.52%
2015-05-11 0 28.85 28.70 28.85 28.25 29.50 2,455,000 71,004,874 28.923 26.69 26.55 26.69 26.13 27.29 2,654,135 26.753 1.41%
2015-05-08 0 28.45 28.45 28.50 27.85 29.50 3,811,715 108,869,428 28.562 26.32 26.32 26.36 25.76 27.29 4,120,898 26.419 2.15%
2015-05-07 0 27.85 27.85 27.95 27.55 29.20 5,332,600 149,225,523 27.984 25.76 25.76 25.85 25.48 27.01 5,765,148 25.884 -4.30%
2015-05-06 0 29.10 29.05 29.35 28.90 31.80 4,555,000 137,163,940 30.113 26.92 26.87 27.15 26.73 29.41 4,924,474 27.854 -6.88%
2015-05-05 0 31.25 31.05 31.30 31.00 32.65 3,360,400 105,680,470 31.449 28.91 28.72 28.95 28.67 30.20 3,632,975 29.089 -2.65%
2015-05-04 0 32.10 32.05 32.15 30.80 33.05 3,508,000 113,212,400 32.273 29.69 29.65 29.74 28.49 30.57 3,792,548 29.851 2.56%
2015-04-30 0 31.30 31.25 31.40 31.05 32.20 3,453,900 109,188,110 31.613 28.95 28.91 29.04 28.72 29.78 3,734,060 29.241 -1.57%
2015-04-29 0 31.80 31.70 31.80 31.20 33.60 5,157,800 165,081,158 32.006 29.41 29.32 29.41 28.86 31.08 5,576,170 29.605 -5.36%
2015-04-28 0 33.60 33.70 33.90 33.50 35.75 4,064,400 139,786,810 34.393 31.08 31.17 31.36 30.99 33.07 4,394,080 31.813 -3.45%
2015-04-27 0 34.80 34.70 34.90 34.30 35.80 5,259,300 184,291,370 35.041 32.19 32.10 32.28 31.73 33.11 5,685,903 32.412 2.35%
2015-04-24 0 34.00 33.95 34.05 32.65 34.85 4,134,413 139,100,575 33.645 31.45 31.40 31.50 30.20 32.24 4,469,772 31.120 -0.58%
2015-04-23 0 34.20 34.20 34.45 34.20 36.05 4,088,000 142,580,030 34.878 31.63 31.63 31.87 31.63 33.35 4,419,594 32.261 -3.39%
2015-04-22 0 35.40 35.40 35.50 34.15 36.55 7,423,400 263,169,250 35.451 32.74 32.74 32.84 31.59 33.81 8,025,542 32.791 1.29%
2015-04-21 0 34.95 34.85 35.00 33.50 36.80 6,063,800 211,578,500 34.892 32.33 32.24 32.37 30.99 34.04 6,555,659 32.274 2.64%
2015-04-20 0 34.05 34.05 34.40 33.00 37.80 14,054,124 498,705,219 35.485 31.50 31.50 31.82 30.52 34.96 15,194,110 32.822 0.29%
2015-04-17 0 33.95 34.00 34.15 31.70 35.00 10,432,600 355,247,985 34.052 31.40 31.45 31.59 29.32 32.37 11,278,830 31.497 6.43%
2015-04-16 0 31.90 31.65 31.95 30.25 32.45 4,098,400 130,049,400 31.732 29.51 29.28 29.55 27.98 30.02 4,430,838 29.351 2.90%
2015-04-15 0 31.00 30.95 31.00 30.90 32.90 4,793,600 150,446,420 31.385 28.67 28.63 28.67 28.58 30.43 5,182,428 29.030 -3.58%
2015-04-14 0 32.15 31.95 32.20 31.40 34.50 10,000,100 327,623,015 32.762 29.74 29.55 29.78 29.04 31.91 10,811,248 30.304 -1.08%
2015-04-13 0 32.50 32.45 32.50 30.45 32.50 8,886,800 276,867,826 31.155 30.06 30.02 30.06 28.17 30.06 9,607,644 28.817 5.35%
2015-04-10 0 30.85 30.80 30.90 29.50 32.15 7,511,400 231,262,640 30.788 28.54 28.49 28.58 27.29 29.74 8,120,680 28.478 -0.48%
2015-04-09 0 31.00 31.00 31.30 29.00 35.00 14,372,424 453,859,109 31.578 28.67 28.67 28.95 26.82 32.37 15,538,229 29.209 2.31%
2015-04-08 0 30.30 30.15 30.30 26.70 30.85 17,198,100 504,869,970 29.356 28.03 27.89 28.03 24.70 28.54 18,593,107 27.154 20.96%
2015-04-02 0 25.05 25.00 25.05 23.60 25.10 8,695,600 215,013,080 24.727 23.17 23.12 23.17 21.83 23.22 9,400,935 22.871 6.37%
2015-04-01 0 23.55 23.55 23.60 22.55 24.10 3,920,000 92,247,830 23.533 21.78 21.78 21.83 20.86 22.29 4,237,967 21.767 2.84%
2015-03-31 0 22.90 22.75 22.90 22.70 23.60 4,703,000 108,504,390 23.071 21.18 21.04 21.18 21.00 21.83 5,084,479 21.340 0.22%
2015-03-30 0 22.85 22.85 22.90 20.85 22.90 8,276,800 184,192,310 22.254 21.14 21.14 21.18 19.29 21.18 8,948,164 20.584 12.01%
2015-03-27 0 20.40 20.40 20.45 19.86 22.80 9,880,600 205,756,660 20.824 18.87 18.87 18.92 18.37 21.09 10,682,055 19.262 -10.72%
2015-03-26 0 22.85 22.80 22.85 19.30 23.40 17,706,600 391,829,090 22.129 21.14 21.09 21.14 17.85 21.64 19,142,853 20.469 18.39%
2015-03-25 0 19.30 19.24 19.32 19.10 19.70 2,265,400 43,831,036 19.348 17.85 17.80 17.87 17.67 18.22 2,449,156 17.896 0.31%
2015-03-24 0 19.24 19.20 19.24 19.00 19.54 1,175,200 22,558,980 19.196 17.80 17.76 17.80 17.57 18.07 1,270,525 17.756 -2.14%
2015-03-23 0 19.66 19.52 19.68 19.20 19.78 1,362,600 26,576,888 19.505 18.18 18.06 18.20 17.76 18.30 1,473,126 18.041 0.72%
2015-03-20 0 19.52 19.48 19.60 19.40 19.86 2,266,600 44,312,884 19.550 18.06 18.02 18.13 17.94 18.37 2,450,453 18.084 0.31%
2015-03-19 0 19.46 19.42 19.46 19.38 20.20 2,647,200 51,793,492 19.565 18.00 17.96 18.00 17.93 18.68 2,861,925 18.097 -2.31%
2015-03-18 0 19.92 19.86 19.94 19.32 19.98 1,052,400 20,847,356 19.809 18.43 18.37 18.44 17.87 18.48 1,137,764 18.323 1.01%
2015-03-17 0 19.72 19.62 19.72 19.06 19.90 1,664,400 32,655,356 19.620 18.24 18.15 18.24 17.63 18.41 1,799,406 18.148 3.46%
2015-03-16 0 19.06 19.06 19.10 18.82 19.90 2,081,000 39,746,800 19.100 17.63 17.63 17.67 17.41 18.41 2,249,798 17.667 -4.12%
2015-03-13 0 19.88 19.82 19.90 18.50 19.98 1,941,000 37,379,740 19.258 18.39 18.33 18.41 17.11 18.48 2,098,442 17.813 7.11%
2015-03-12 0 18.56 18.52 18.60 17.94 19.22 2,538,400 46,761,900 18.422 17.17 17.13 17.20 16.59 17.78 2,744,300 17.040 -2.01%
2015-03-11 0 18.94 18.90 18.96 18.86 19.86 2,511,200 48,544,900 19.331 17.52 17.48 17.54 17.44 18.37 2,714,893 17.881 -4.82%
2015-03-10 0 19.90 19.88 19.96 19.78 21.15 1,569,800 31,946,100 20.350 18.41 18.39 18.46 18.30 19.56 1,697,133 18.824 -6.35%
2015-03-09 0 21.25 21.15 21.30 20.30 21.35 1,229,200 25,730,640 20.933 19.66 19.56 19.70 18.78 19.75 1,328,905 19.362 2.91%
2015-03-06 0 20.65 20.60 20.70 20.60 21.40 1,642,200 34,352,420 20.919 19.10 19.05 19.15 19.05 19.79 1,775,405 19.349 -3.73%
2015-03-05 0 21.45 21.30 21.50 21.10 22.10 1,229,200 26,180,450 21.299 19.84 19.70 19.89 19.52 20.44 1,328,905 19.701 -1.83%
2015-03-04 0 21.85 21.70 21.85 21.50 22.40 1,763,200 38,648,660 21.920 20.21 20.07 20.21 19.89 20.72 1,906,220 20.275 2.10%
2015-03-03 0 21.40 21.40 21.45 21.25 22.30 1,088,000 23,506,700 21.605 19.79 19.79 19.84 19.66 20.63 1,176,252 19.984 -2.73%
2015-03-02 0 22.00 22.00 22.05 21.90 22.40 450,400 9,932,880 22.053 20.35 20.35 20.40 20.26 20.72 486,934 20.399 0.23%
2015-02-27 0 21.95 22.00 22.25 21.90 22.80 2,472,415 54,964,613 22.231 20.30 20.35 20.58 20.26 21.09 2,672,962 20.563 -0.23%
2015-02-26 0 22.00 22.00 22.10 21.85 22.15 703,400 15,455,650 21.973 20.35 20.35 20.44 20.21 20.49 760,456 20.324 -0.45%
2015-02-25 0 22.10 22.00 22.10 21.95 22.35 586,400 12,951,450 22.086 20.44 20.35 20.44 20.30 20.67 633,965 20.429 0.23%
2015-02-24 0 22.05 22.00 22.05 21.90 22.10 340,000 7,486,560 22.019 20.40 20.35 20.40 20.26 20.44 367,579 20.367 0.46%
2015-02-23 0 21.95 21.95 22.25 21.95 22.35 292,000 6,446,200 22.076 20.30 20.30 20.58 20.30 20.67 315,685 20.420 -1.79%
2015-02-18 0 22.35 22.10 22.40 22.10 22.40 236,200 5,236,130 22.168 20.67 20.44 20.72 20.44 20.72 255,359 20.505 0.22%
2015-02-17 0 22.30 22.35 22.40 22.15 22.45 462,600 10,300,370 22.266 20.63 20.67 20.72 20.49 20.77 500,123 20.596 -0.22%
2015-02-16 0 22.35 22.35 22.40 22.15 22.50 636,200 14,204,880 22.328 20.67 20.67 20.72 20.49 20.81 687,805 20.652 0.22%
2015-02-13 0 22.30 22.30 22.35 22.10 22.55 726,600 16,275,960 22.400 20.63 20.63 20.67 20.44 20.86 785,537 20.720 0.90%
2015-02-12 0 22.10 22.00 22.10 21.85 22.10 632,000 13,916,320 22.019 20.44 20.35 20.44 20.21 20.44 683,264 20.367 -0.23%
2015-02-11 0 22.15 22.00 22.20 21.80 22.25 515,800 11,340,500 21.986 20.49 20.35 20.53 20.16 20.58 557,639 20.337 0.45%
2015-02-10 0 22.05 22.00 22.10 21.95 23.00 1,159,800 25,758,900 22.210 20.40 20.35 20.44 20.30 21.27 1,253,876 20.543 -1.78%
2015-02-09 0 22.45 22.45 22.50 21.75 22.45 851,100 18,774,800 22.059 20.77 20.77 20.81 20.12 20.77 920,136 20.404 2.05%
2015-02-06 0 22.00 21.90 22.05 21.80 22.90 1,664,400 37,043,940 22.257 20.35 20.26 20.40 20.16 21.18 1,799,406 20.587 -3.72%
2015-02-05 0 22.85 22.75 22.90 22.70 23.70 2,088,800 48,318,960 23.132 21.14 21.04 21.18 21.00 21.92 2,258,231 21.397 -2.14%
2015-02-04 0 23.35 23.30 23.45 23.25 23.80 762,200 17,950,900 23.551 21.60 21.55 21.69 21.51 22.01 824,025 21.784 -1.06%
2015-02-03 0 23.60 23.50 23.60 23.10 24.75 2,989,400 70,772,090 23.674 21.83 21.74 21.83 21.37 22.89 3,231,882 21.898 -0.84%
2015-02-02 1 - - - - - 0 0 - 22.01 - - - - 0 - 0.00%
2015-01-30 1 - - - - - 0 0 - 22.01 - - - - 0 - 0.00%
2015-01-29 1 - - - - - 0 0 - 22.01 - - - - 0 - 0.00%
2015-01-28 1 - - - - - 0 0 - 22.01 - - - - 0 - 0.00%
2015-01-27 1 - - - - - 0 0 - 22.01 - - - - 0 - 0.00%
2015-01-26 1 - - - - - 0 0 - 22.01 - - - - 0 - 0.00%
2015-01-23 1 - - - - - 0 0 - 22.01 - - - - 0 - 0.00%
2015-01-22 1 - - - - - 0 0 - 22.01 - - - - 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 22.01 21.97 22.11 21.27 22.29 5,668,713 22.016 4.16%
2015-01-20 0 22.85 22.80 22.85 21.85 22.90 3,116,000 69,965,600 22.454 21.14 21.09 21.14 20.21 21.18 3,368,751 20.769 3.16%
2015-01-19 0 22.15 22.05 22.15 21.55 22.85 1,955,200 43,206,540 22.098 20.49 20.40 20.49 19.93 21.14 2,113,794 20.440 -3.28%
2015-01-16 0 22.90 22.80 22.90 22.60 23.25 1,180,200 27,081,270 22.946 21.18 21.09 21.18 20.90 21.51 1,275,931 21.225 -1.29%
2015-01-15 0 23.20 23.20 23.30 23.10 23.60 1,175,800 27,401,180 23.304 21.46 21.46 21.55 21.37 21.83 1,271,174 21.556 -0.43%
2015-01-14 0 23.30 23.20 23.30 23.05 23.60 420,400 9,785,920 23.278 21.55 21.46 21.55 21.32 21.83 454,500 21.531 -0.64%
2015-01-13 0 23.45 23.40 23.50 23.40 24.00 1,450,800 34,364,580 23.687 21.69 21.64 21.74 21.64 22.20 1,568,480 21.909 1.08%
2015-01-12 0 23.20 23.15 23.25 23.00 24.00 1,839,800 43,179,250 23.470 21.46 21.41 21.51 21.27 22.20 1,989,034 21.709 0.87%
2015-01-09 0 23.00 22.95 23.00 22.45 23.80 5,104,000 119,768,640 23.466 21.27 21.23 21.27 20.77 22.01 5,518,006 21.705 2.45%
2015-01-08 0 22.45 22.35 22.40 22.40 23.00 684,000 15,462,290 22.606 20.77 20.67 20.72 20.72 21.27 739,482 20.910 -0.66%
2015-01-07 0 22.60 22.60 22.65 22.20 22.80 497,000 11,153,800 22.442 20.90 20.90 20.95 20.53 21.09 537,314 20.758 0.00%
2015-01-06 0 22.60 22.55 22.60 22.35 22.80 779,620 17,635,866 22.621 20.90 20.86 20.90 20.67 21.09 842,858 20.924 -1.95%
2015-01-05 0 23.05 22.95 23.00 22.05 23.45 1,400,090 32,190,200 22.992 21.32 21.23 21.27 20.40 21.69 1,513,657 21.267 1.54%
2015-01-02 0 22.70 22.70 22.75 21.95 22.80 1,098,000 24,832,720 22.616 21.00 21.00 21.04 20.30 21.09 1,187,063 20.919 2.02%
2014-12-31 0 22.25 22.20 22.30 21.35 22.30 1,507,000 32,886,300 21.822 20.58 20.53 20.63 19.75 20.63 1,629,239 20.185 3.73%
2014-12-30 0 21.45 21.40 21.45 21.20 21.60 467,600 10,022,880 21.435 19.84 19.79 19.84 19.61 19.98 505,529 19.827 1.18%
2014-12-29 0 21.20 21.10 21.20 21.10 21.90 1,694,300 36,320,555 21.437 19.61 19.52 19.61 19.52 20.26 1,831,731 19.829 0.24%
2014-12-24 0 21.15 21.05 21.15 20.50 21.30 1,080,000 22,494,700 20.828 19.56 19.47 19.56 18.96 19.70 1,167,603 19.266 1.68%
2014-12-23 0 20.80 20.80 20.85 20.55 21.70 1,838,600 38,363,760 20.866 19.24 19.24 19.29 19.01 20.07 1,987,736 19.300 -3.26%
2014-12-22 0 21.50 21.45 21.60 21.30 22.25 1,015,200 22,018,810 21.689 19.89 19.84 19.98 19.70 20.58 1,097,547 20.062 -1.83%
2014-12-19 0 21.90 21.80 21.90 21.55 22.90 1,748,082 38,521,892 22.037 20.26 20.16 20.26 19.93 21.18 1,889,876 20.383 -2.88%
2014-12-18 0 22.55 22.50 22.60 22.50 23.20 1,734,400 39,688,430 22.883 20.86 20.81 20.90 20.81 21.46 1,875,084 21.166 0.22%
2014-12-17 0 22.50 22.50 22.55 22.50 23.10 993,930 22,563,032 22.701 20.81 20.81 20.86 20.81 21.37 1,074,552 20.998 -2.17%
2014-12-16 0 23.00 23.00 23.05 22.60 23.50 1,382,200 31,895,560 23.076 21.27 21.27 21.32 20.90 21.74 1,494,316 21.345 1.10%
2014-12-15 0 22.75 22.75 23.00 22.40 23.20 2,131,200 48,438,980 22.729 21.04 21.04 21.27 20.72 21.46 2,304,070 21.023 -3.40%
2014-12-12 0 23.55 23.55 23.60 23.45 24.05 1,228,800 29,155,870 23.727 21.78 21.78 21.83 21.69 22.25 1,328,473 21.947 -0.21%
2014-12-11 0 23.60 23.60 23.65 23.35 24.05 968,400 22,958,060 23.707 21.83 21.83 21.88 21.60 22.25 1,046,951 21.928 -0.84%
2014-12-10 0 23.80 23.75 23.80 23.20 24.10 1,989,000 47,091,900 23.676 22.01 21.97 22.01 21.46 22.29 2,150,336 21.900 2.15%
2014-12-09 0 23.30 23.25 23.30 23.15 25.35 4,756,400 114,934,040 24.164 21.55 21.51 21.55 21.41 23.45 5,142,211 22.351 -6.24%
2014-12-08 0 24.85 24.85 24.90 24.00 25.55 6,296,900 157,473,720 25.008 22.99 22.99 23.03 22.20 23.63 6,807,667 23.132 2.69%
2014-12-05 0 24.20 24.15 24.25 22.75 24.30 5,005,800 118,792,480 23.731 22.38 22.34 22.43 21.04 22.48 5,411,840 21.950 2.98%
2014-12-04 0 23.50 23.50 23.55 23.50 24.45 5,785,400 138,737,415 23.981 21.74 21.74 21.78 21.74 22.62 6,254,677 22.181 0.43%
2014-12-03 0 23.40 23.35 23.45 21.80 23.75 10,055,040 233,859,037 23.258 21.64 21.60 21.69 20.16 21.97 10,870,644 21.513 7.34%
2014-12-02 0 21.80 21.70 21.85 20.35 21.85 5,351,100 113,691,470 21.246 20.16 20.07 20.21 18.82 20.21 5,785,149 19.652 2.35%
2014-12-01 0 21.30 21.10 21.35 21.00 22.35 3,194,200 68,550,600 21.461 19.70 19.52 19.75 19.42 20.67 3,453,294 19.851 -4.70%
2014-11-28 0 22.35 22.40 22.45 22.20 23.10 1,725,000 38,827,140 22.508 20.67 20.72 20.77 20.53 21.37 1,864,922 20.820 -2.83%
2014-11-27 0 23.00 22.95 23.00 22.05 23.50 4,314,000 99,445,520 23.052 21.27 21.23 21.27 20.40 21.74 4,663,926 21.322 2.68%
2014-11-26 0 22.40 22.40 22.50 21.90 22.80 1,949,092 43,434,453 22.284 20.72 20.72 20.81 20.26 21.09 2,107,191 20.612 -0.67%
2014-11-25 0 22.55 22.50 22.65 22.50 23.10 1,606,400 36,523,300 22.736 20.86 20.81 20.95 20.81 21.37 1,736,702 21.030 0.22%
2014-11-24 0 22.50 22.45 22.50 22.45 23.40 2,568,800 58,923,050 22.938 20.81 20.77 20.81 20.77 21.64 2,777,166 21.217 -1.53%
2014-11-21 0 22.85 22.75 22.90 22.20 23.05 1,679,600 38,099,110 22.683 21.14 21.04 21.18 20.53 21.32 1,815,839 20.982 2.47%
2014-11-20 0 22.30 22.25 22.40 22.10 22.85 1,930,000 43,140,440 22.353 20.63 20.58 20.72 20.44 21.14 2,086,550 20.675 -0.89%
2014-11-19 0 22.50 22.45 22.50 22.30 23.85 3,410,800 78,244,020 22.940 20.81 20.77 20.81 20.63 22.06 3,687,464 21.219 -3.64%
2014-11-18 0 23.35 23.35 23.45 23.25 24.00 3,303,000 77,754,461 23.541 21.60 21.60 21.69 21.51 22.20 3,570,920 21.774 -1.89%
2014-11-17 0 23.80 23.75 23.80 23.40 25.55 4,435,522 109,069,727 24.590 22.01 21.97 22.01 21.64 23.63 4,795,305 22.745 -5.18%
2014-11-14 0 25.10 25.05 25.10 24.40 25.65 8,075,200 203,812,040 25.239 23.22 23.17 23.22 22.57 23.73 8,730,212 23.346 1.83%
2014-11-13 0 24.65 24.60 24.65 24.20 25.20 8,424,398 207,892,312 24.677 22.80 22.75 22.80 22.38 23.31 9,107,735 22.826 0.61%
2014-11-12 0 24.50 24.35 24.50 23.40 24.70 5,912,900 142,838,905 24.157 22.66 22.52 22.66 21.64 22.85 6,392,519 22.345 4.70%
2014-11-11 0 23.40 23.30 23.40 23.00 24.00 9,496,400 223,360,010 23.520 21.64 21.55 21.64 21.27 22.20 10,266,691 21.756 0.00%
2014-11-10 0 23.40 23.35 23.45 22.60 24.80 21,270,800 500,238,380 23.518 21.64 21.60 21.69 20.90 22.94 22,996,160 21.753 -1.27%
2014-11-07 0 23.70 23.75 23.80 23.65 25.50 12,062,900 293,393,880 24.322 21.92 21.97 22.01 21.88 23.59 13,041,370 22.497 -5.39%
2014-11-06 0 25.05 25.00 25.05 24.75 25.55 4,777,793 120,028,139 25.122 23.17 23.12 23.17 22.89 23.63 5,165,339 23.237 0.00%
2014-11-05 0 25.05 25.00 25.05 24.40 25.90 10,616,080 267,030,744 25.153 23.17 23.12 23.17 22.57 23.96 11,477,193 23.266 -0.20%
2014-11-04 0 25.10 25.10 25.15 24.20 25.70 21,327,800 533,023,910 24.992 23.22 23.22 23.26 22.38 23.77 23,057,783 23.117 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 21.88 21.92 22.06 19.66 24.60 74,415,055 21.598 72.28%
2014-10-31 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-10-30 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-10-29 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-10-28 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-10-27 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-10-24 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-10-23 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-10-22 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-10-21 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-10-20 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-10-17 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-10-16 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-10-15 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-10-14 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-10-13 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-10-10 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-10-09 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-10-08 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-10-07 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-10-06 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-10-03 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-09-30 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-09-29 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-09-26 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-09-25 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-09-24 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-09-23 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-09-22 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-09-19 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-09-18 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-09-17 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-09-16 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-09-15 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-09-12 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-09-11 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-09-10 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-09-08 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-09-05 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-09-04 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-09-03 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-09-02 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-09-01 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-08-29 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-08-28 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-08-27 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-08-26 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-08-25 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-08-22 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-08-21 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-08-20 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-08-19 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-08-18 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-08-15 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-08-14 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-08-13 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-08-12 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-08-11 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-08-08 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-08-07 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-08-06 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-08-05 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-08-04 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-08-01 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-07-31 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-07-30 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-07-29 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-07-28 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-07-25 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-07-24 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-07-23 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-07-22 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-07-21 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-07-18 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-07-17 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-07-16 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-07-15 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-07-14 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-07-11 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-07-10 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-07-09 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-07-08 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-07-07 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-07-04 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-07-03 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-07-02 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-06-30 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-06-27 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-06-26 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-06-25 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-06-24 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-06-23 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-06-20 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-06-19 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-06-18 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-06-17 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-06-16 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-06-13 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-06-12 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-06-11 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-06-10 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-06-09 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-06-06 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-06-05 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-06-04 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-06-03 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-05-30 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-05-29 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-05-28 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-05-27 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-05-26 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-05-23 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-05-22 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-05-21 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-05-20 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-05-19 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-05-16 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-05-15 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-05-14 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-05-13 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-05-12 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-05-09 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-05-08 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-05-07 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-05-05 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-05-02 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-04-30 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-04-29 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-04-28 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-04-25 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-04-24 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-04-23 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-04-22 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-04-17 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-04-16 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-04-15 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-04-14 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-04-11 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-04-10 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-04-09 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-04-08 1 - - - - - 0 0 - 12.70 - - - - 0 - 0.00%
2014-04-07 1 - - - - - 0 0 - 12.70 - - - - 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 12.70 12.64 12.66 12.09 12.77 6,293,309 12.566 5.21%
2014-04-03 0 13.06 13.06 13.08 12.84 13.28 2,952,025 38,673,245 13.101 12.07 12.07 12.09 11.87 12.27 3,194,403 12.107 0.46%
2014-04-02 0 13.00 13.00 13.06 12.96 13.50 1,918,600 25,218,344 13.144 12.01 12.01 12.07 11.98 12.48 2,076,128 12.147 -2.99%
2014-04-01 0 13.40 13.36 13.40 12.68 13.68 4,352,600 58,338,076 13.403 12.38 12.35 12.38 11.72 12.64 4,709,973 12.386 3.88%
2014-03-31 0 12.90 12.88 12.90 12.50 13.12 2,602,000 33,274,600 12.788 11.92 11.90 11.92 11.55 12.12 2,815,639 11.818 0.78%
2014-03-28 0 12.80 12.82 12.90 12.24 13.20 6,152,600 79,454,124 12.914 11.83 11.85 11.92 11.31 12.20 6,657,762 11.934 3.23%
2014-03-27 0 12.40 12.40 12.42 12.30 13.30 4,583,200 58,271,732 12.714 11.46 11.46 11.48 11.37 12.29 4,959,506 11.750 -7.74%
2014-03-26 0 13.44 13.44 13.46 13.32 14.24 2,943,200 39,917,464 13.563 12.42 12.42 12.44 12.31 13.16 3,184,853 12.534 -3.86%
2014-03-25 0 13.98 13.96 13.98 13.90 14.76 2,221,800 31,613,852 14.229 12.92 12.90 12.92 12.85 13.64 2,404,222 13.149 -3.98%
2014-03-24 0 14.56 14.52 14.56 14.38 14.80 3,113,954 45,460,715 14.599 13.46 13.42 13.46 13.29 13.68 3,369,627 13.491 0.69%
2014-03-21 0 14.46 14.44 14.46 14.30 15.02 4,653,200 67,765,252 14.563 13.36 13.34 13.36 13.21 13.88 5,035,253 13.458 -3.21%
2014-03-20 0 14.94 14.98 15.02 14.46 15.28 2,938,072 44,043,815 14.991 13.81 13.84 13.88 13.36 14.12 3,179,304 13.853 0.95%
2014-03-19 0 14.80 14.70 14.80 14.58 15.38 1,237,600 18,307,604 14.793 13.68 13.58 13.68 13.47 14.21 1,339,214 13.670 -1.60%
2014-03-18 0 15.04 14.98 15.10 14.80 15.42 1,713,800 25,766,780 15.035 13.90 13.84 13.95 13.68 14.25 1,854,512 13.894 -1.05%
2014-03-17 0 15.20 15.16 15.22 14.52 15.34 1,652,144 24,835,351 15.032 14.05 14.01 14.07 13.42 14.18 1,787,794 13.892 1.33%
2014-03-14 0 15.00 15.00 15.02 14.54 15.20 1,936,100 28,916,842 14.936 13.86 13.86 13.88 13.44 14.05 2,095,065 13.802 0.00%
2014-03-13 0 15.00 14.98 15.02 14.80 15.68 1,781,600 27,115,956 15.220 13.86 13.84 13.88 13.68 14.49 1,927,879 14.065 -3.35%
2014-03-12 0 15.52 15.44 15.52 15.34 16.06 2,541,800 39,813,024 15.663 14.34 14.27 14.34 14.18 14.84 2,750,496 14.475 -3.12%
2014-03-11 0 16.02 16.00 16.02 15.64 16.30 1,944,000 31,216,880 16.058 14.80 14.79 14.80 14.45 15.06 2,103,613 14.840 2.56%
2014-03-10 0 15.62 15.62 15.68 15.50 16.16 2,119,800 33,494,320 15.801 14.43 14.43 14.49 14.32 14.93 2,293,847 14.602 -3.34%
2014-03-07 0 16.16 16.10 16.16 15.90 16.60 1,917,800 31,184,696 16.261 14.93 14.88 14.93 14.69 15.34 2,075,262 15.027 0.87%
2014-03-06 0 16.02 16.02 16.04 15.84 16.80 3,469,100 56,006,716 16.144 14.80 14.80 14.82 14.64 15.53 3,753,932 14.919 -4.64%
2014-03-05 0 16.80 16.76 16.80 16.68 17.30 2,469,975 41,680,635 16.875 15.53 15.49 15.53 15.41 15.99 2,672,774 15.595 -2.10%
2014-03-04 0 17.16 17.14 17.22 16.60 17.30 2,227,143 37,906,898 17.020 15.86 15.84 15.91 15.34 15.99 2,410,004 15.729 0.59%
2014-03-03 0 17.06 17.04 17.08 16.88 17.32 1,499,600 25,654,600 17.108 15.77 15.75 15.78 15.60 16.01 1,622,725 15.810 0.35%
2014-02-28 0 17.00 17.00 17.04 16.80 17.40 2,583,042 44,032,864 17.047 15.71 15.71 15.75 15.53 16.08 2,795,124 15.753 -2.19%
2014-02-27 0 17.38 17.34 17.40 17.20 17.52 3,799,400 66,031,288 17.379 16.06 16.02 16.08 15.89 16.19 4,111,352 16.061 0.81%
2014-02-26 0 17.24 17.20 17.22 17.00 18.36 21,377,550 364,010,096 17.028 15.93 15.89 15.91 15.71 16.97 23,132,765 15.736 -6.10%
2014-02-25 0 18.36 18.36 18.50 18.30 19.36 2,194,800 40,821,904 18.599 16.97 16.97 17.10 16.91 17.89 2,375,005 17.188 -3.37%
2014-02-24 0 19.00 19.00 19.06 18.50 19.40 2,039,627 38,716,291 18.982 17.56 17.56 17.61 17.10 17.93 2,207,092 17.542 0.53%
2014-02-21 0 18.90 18.88 18.98 17.90 19.10 2,602,000 48,121,152 18.494 17.47 17.45 17.54 16.54 17.65 2,815,639 17.091 5.00%
2014-02-20 0 18.00 17.94 18.00 17.80 18.20 577,200 10,406,752 18.030 16.63 16.58 16.63 16.45 16.82 624,591 16.662 -0.33%
2014-02-19 0 18.06 18.04 18.08 17.80 18.30 1,631,000 29,386,396 18.017 16.69 16.67 16.71 16.45 16.91 1,764,914 16.650 -1.31%
2014-02-18 0 18.30 18.30 18.40 18.00 18.48 757,900 13,849,844 18.274 16.91 16.91 17.00 16.63 17.08 820,128 16.887 -0.97%
2014-02-17 0 18.48 18.38 18.48 18.24 18.90 2,096,600 38,820,792 18.516 17.08 16.99 17.08 16.86 17.47 2,268,742 17.111 0.65%
2014-02-14 0 18.36 18.28 18.38 18.16 18.66 1,216,000 22,445,012 18.458 16.97 16.89 16.99 16.78 17.24 1,315,840 17.058 0.66%
2014-02-13 0 18.24 18.26 18.28 18.06 19.18 2,208,070 40,949,544 18.545 16.86 16.87 16.89 16.69 17.72 2,389,365 17.138 -2.88%
2014-02-12 0 18.78 18.76 18.78 18.60 19.58 3,663,600 69,532,796 18.979 17.36 17.34 17.36 17.19 18.09 3,964,402 17.539 -2.29%
2014-02-11 0 19.22 19.20 19.22 18.10 19.48 5,855,050 111,516,180 19.046 17.76 17.74 17.76 16.73 18.00 6,335,782 17.601 5.60%
2014-02-10 0 18.20 18.10 18.24 18.00 18.68 3,612,400 66,330,120 18.362 16.82 16.73 16.86 16.63 17.26 3,908,998 16.969 1.11%
2014-02-07 0 18.00 17.98 18.00 16.10 18.06 6,225,992 108,986,143 17.505 16.63 16.62 16.63 14.88 16.69 6,737,180 16.177 12.92%
2014-02-06 0 15.94 15.92 15.96 15.74 16.62 1,518,000 24,372,582 16.056 14.73 14.71 14.75 14.55 15.36 1,642,636 14.837 -2.80%
2014-02-05 0 16.40 16.36 16.40 16.24 16.92 1,147,878 18,951,644 16.510 15.16 15.12 15.16 15.01 15.64 1,242,125 15.257 -1.20%
2014-02-04 0 16.60 16.56 16.60 16.06 16.70 1,227,800 20,267,720 16.507 15.34 15.30 15.34 14.84 15.43 1,328,609 15.255 -0.36%
2014-01-30 0 16.66 16.48 16.70 16.00 16.70 807,400 13,198,600 16.347 15.40 15.23 15.43 14.79 15.43 873,692 15.107 -0.12%
2014-01-29 0 16.68 16.60 16.68 16.50 16.90 566,200 9,475,808 16.736 15.41 15.34 15.41 15.25 15.62 612,688 15.466 1.46%
2014-01-28 0 16.44 16.42 16.46 16.44 16.88 980,000 16,317,864 16.651 15.19 15.17 15.21 15.19 15.60 1,060,463 15.387 -0.96%
2014-01-27 0 16.60 16.60 16.68 16.40 17.20 3,344,272 55,677,861 16.649 15.34 15.34 15.41 15.16 15.89 3,618,855 15.385 -4.93%
2014-01-24 0 17.46 17.44 17.46 16.40 17.48 6,893,000 118,719,496 17.223 16.14 16.12 16.14 15.16 16.15 7,458,953 15.916 4.30%
2014-01-23 0 16.74 16.72 16.74 15.86 16.90 3,256,400 54,092,308 16.611 15.47 15.45 15.47 14.66 15.62 3,523,768 15.351 2.57%
2014-01-22 0 16.32 16.32 16.34 15.80 16.36 2,285,600 37,140,344 16.250 15.08 15.08 15.10 14.60 15.12 2,473,260 15.017 2.26%
2014-01-21 0 15.96 15.96 15.98 15.72 16.36 2,092,200 33,696,920 16.106 14.75 14.75 14.77 14.53 15.12 2,263,981 14.884 1.53%
2014-01-20 0 15.72 15.72 15.76 15.20 15.90 1,299,400 20,326,496 15.643 14.53 14.53 14.56 14.05 14.69 1,406,088 14.456 0.51%
2014-01-17 0 15.64 15.60 15.66 15.04 15.84 1,663,400 25,860,632 15.547 14.45 14.42 14.47 13.90 14.64 1,799,974 14.367 3.03%
2014-01-16 0 15.18 15.12 15.20 15.08 15.60 1,375,200 20,954,792 15.238 14.03 13.97 14.05 13.94 14.42 1,488,112 14.081 -1.94%
2014-01-15 0 15.48 15.44 15.54 15.24 16.10 1,610,000 25,118,240 15.601 14.31 14.27 14.36 14.08 14.88 1,742,190 14.418 2.25%
2014-01-14 0 15.14 15.12 15.14 14.90 15.48 1,530,400 23,106,504 15.098 13.99 13.97 13.99 13.77 14.31 1,656,054 13.953 -0.39%
2014-01-13 0 15.20 15.20 15.26 15.06 15.86 1,847,600 28,168,480 15.246 14.05 14.05 14.10 13.92 14.66 1,999,298 14.089 -3.31%
2014-01-10 0 15.72 15.72 15.78 15.52 16.46 2,193,800 34,684,780 15.810 14.53 14.53 14.58 14.34 15.21 2,373,923 14.611 -3.68%
2014-01-09 0 16.32 16.32 16.36 16.08 16.58 2,114,000 34,446,160 16.294 15.08 15.08 15.12 14.86 15.32 2,287,571 15.058 0.25%
2014-01-08 0 16.28 16.20 16.44 16.12 16.74 1,953,400 32,018,632 16.391 15.04 14.97 15.19 14.90 15.47 2,113,785 15.148 0.99%
2014-01-07 0 16.12 16.10 16.18 15.80 16.46 1,499,200 24,162,048 16.117 14.90 14.88 14.95 14.60 15.21 1,622,293 14.894 -0.86%
2014-01-06 0 16.26 16.14 16.28 16.00 16.42 1,519,400 24,571,090 16.172 15.03 14.92 15.04 14.79 15.17 1,644,151 14.945 -1.69%
2014-01-03 0 16.54 16.50 16.56 16.28 17.26 4,814,400 80,352,478 16.690 15.29 15.25 15.30 15.04 15.95 5,209,689 15.424 -0.36%
2014-01-02 0 16.60 16.56 16.60 15.58 16.70 3,665,000 59,411,972 16.211 15.34 15.30 15.34 14.40 15.43 3,965,917 14.981 5.20%
2013-12-31 0 15.78 15.74 15.78 15.34 15.80 1,018,400 15,991,624 15.703 14.58 14.55 14.58 14.18 14.60 1,102,016 14.511 1.81%
2013-12-30 0 15.50 15.46 15.52 15.30 15.80 1,564,600 24,246,728 15.497 14.32 14.29 14.34 14.14 14.60 1,693,062 14.321 -1.02%
2013-12-27 0 15.66 15.66 15.70 15.20 15.92 4,148,200 65,000,324 15.670 14.47 14.47 14.51 14.05 14.71 4,488,790 14.481 0.51%
2013-12-24 0 15.58 15.56 15.60 14.60 15.88 4,049,711 62,627,243 15.465 14.40 14.38 14.42 13.49 14.68 4,382,215 14.291 7.45%
2013-12-23 0 14.50 14.46 14.50 13.90 14.72 2,405,800 34,322,008 14.266 13.40 13.36 13.40 12.85 13.60 2,603,329 13.184 -0.14%
2013-12-20 0 14.52 14.30 14.56 13.68 14.56 4,274,000 60,151,332 14.074 13.42 13.21 13.46 12.64 13.46 4,624,919 13.006 0.28%
2013-12-19 0 14.48 14.44 14.50 14.30 15.44 3,047,800 44,602,676 14.634 13.38 13.34 13.40 13.21 14.27 3,298,041 13.524 -4.61%
2013-12-18 0 15.18 15.16 15.20 15.12 15.44 853,400 13,041,584 15.282 14.03 14.01 14.05 13.97 14.27 923,469 14.122 -0.26%
2013-12-17 0 15.22 15.12 15.22 15.00 15.48 1,476,400 22,453,980 15.209 14.07 13.97 14.07 13.86 14.31 1,597,621 14.055 1.47%
2013-12-16 0 15.00 15.02 15.08 14.94 15.98 3,394,800 52,028,784 15.326 13.86 13.88 13.94 13.81 14.77 3,673,532 14.163 -5.42%
2013-12-13 0 15.86 15.80 15.86 15.46 16.10 2,534,200 39,872,840 15.734 14.66 14.60 14.66 14.29 14.88 2,742,272 14.540 0.25%
2013-12-12 0 15.82 15.80 15.82 15.30 16.58 4,610,400 73,434,120 15.928 14.62 14.60 14.62 14.14 15.32 4,988,939 14.719 -2.94%
2013-12-11 0 16.30 16.24 16.30 14.30 16.38 14,722,400 223,808,692 15.202 15.06 15.01 15.06 13.21 15.14 15,931,190 14.048 5.16%
2013-12-10 0 15.50 15.50 15.52 15.44 17.50 11,632,200 189,793,224 16.316 14.32 14.32 14.34 14.27 16.17 12,587,268 15.078 -9.99%
2013-12-09 0 17.22 17.22 17.30 17.10 18.30 4,732,000 83,143,988 17.571 15.91 15.91 15.99 15.80 16.91 5,120,523 16.237 -4.01%
2013-12-06 0 17.94 17.92 17.96 17.82 18.40 1,823,400 32,850,060 18.016 16.58 16.56 16.60 16.47 17.00 1,973,111 16.649 -1.10%
2013-12-05 0 18.14 18.14 18.16 17.98 18.80 4,416,200 80,953,292 18.331 16.76 16.76 16.78 16.62 17.37 4,778,794 16.940 -0.33%
2013-12-04 0 18.20 18.20 18.26 17.80 18.44 2,366,200 43,040,116 18.190 16.82 16.82 16.87 16.45 17.04 2,560,478 16.809 0.22%
2013-12-03 0 18.16 18.14 18.18 17.86 18.48 3,283,000 59,597,752 18.153 16.78 16.76 16.80 16.50 17.08 3,552,552 16.776 0.22%
2013-12-02 0 18.12 18.12 18.16 17.78 18.82 5,557,400 101,422,732 18.250 16.75 16.75 16.78 16.43 17.39 6,013,693 16.865 0.00%
2013-11-29 0 18.12 18.10 18.16 16.58 18.46 10,540,200 188,870,268 17.919 16.75 16.73 16.78 15.32 17.06 11,405,609 16.559 6.59%
2013-11-28 0 17.00 16.98 17.02 16.88 17.38 1,862,600 31,719,792 17.030 15.71 15.69 15.73 15.60 16.06 2,015,530 15.738 -1.05%
2013-11-27 0 17.18 17.10 17.20 16.80 17.60 2,622,980 45,121,841 17.203 15.88 15.80 15.89 15.53 16.26 2,838,341 15.897 0.82%
2013-11-26 0 17.04 16.98 17.08 16.56 17.60 3,525,300 59,770,702 16.955 15.75 15.69 15.78 15.30 16.26 3,814,747 15.668 -2.29%
2013-11-25 0 17.44 17.44 17.50 17.32 17.80 1,839,800 32,305,768 17.559 16.12 16.12 16.17 16.01 16.45 1,990,858 16.227 0.69%
2013-11-22 0 17.32 17.30 17.46 17.12 17.98 3,352,400 58,547,924 17.464 16.01 15.99 16.14 15.82 16.62 3,627,651 16.139 -1.70%
2013-11-21 0 17.62 17.60 17.66 16.86 18.08 8,013,300 142,019,409 17.723 16.28 16.26 16.32 15.58 16.71 8,671,236 16.378 2.20%
2013-11-20 0 17.24 17.24 17.26 15.30 17.66 10,015,368 170,036,113 16.978 15.93 15.93 15.95 14.14 16.32 10,837,685 15.689 12.68%
2013-11-19 0 15.30 15.22 15.30 15.20 16.10 3,605,800 55,487,796 15.388 14.14 14.07 14.14 14.05 14.88 3,901,856 14.221 -3.29%
2013-11-18 0 15.82 15.82 15.86 15.72 16.20 6,775,400 107,862,172 15.920 14.62 14.62 14.66 14.53 14.97 7,331,698 14.712 1.15%
2013-11-15 0 15.64 15.58 15.60 14.80 16.14 8,089,213 125,495,900 15.514 14.45 14.40 14.42 13.68 14.92 8,753,382 14.337 6.25%
2013-11-14 0 14.72 14.68 14.72 13.12 14.98 9,689,400 138,613,788 14.306 13.60 13.57 13.60 12.12 13.84 10,484,953 13.220 12.54%
2013-11-13 0 13.08 13.06 13.08 12.30 13.64 3,738,000 48,864,056 13.072 12.09 12.07 12.09 11.37 12.61 4,044,910 12.080 4.14%
2013-11-12 0 12.56 12.50 12.56 12.38 12.82 1,061,000 13,352,516 12.585 11.61 11.55 11.61 11.44 11.85 1,148,114 11.630 0.16%
2013-11-11 0 12.54 12.48 12.54 12.26 12.84 1,111,800 13,872,420 12.477 11.59 11.53 11.59 11.33 11.87 1,203,085 11.531 -1.26%
2013-11-08 0 12.70 12.64 12.72 12.38 13.18 2,053,800 25,988,500 12.654 11.74 11.68 11.75 11.44 12.18 2,222,428 11.694 -3.50%
2013-11-07 0 13.16 13.10 13.18 12.90 13.40 1,423,200 18,687,352 13.131 12.16 12.11 12.18 11.92 12.38 1,540,053 12.134 2.33%
2013-11-06 0 12.86 12.84 12.88 12.62 13.66 2,498,600 32,783,972 13.121 11.88 11.87 11.90 11.66 12.62 2,703,749 12.125 -3.60%
2013-11-05 0 13.34 13.34 13.38 12.78 13.86 5,765,200 77,276,724 13.404 12.33 12.33 12.36 11.81 12.81 6,238,555 12.387 3.73%
2013-11-04 0 12.86 12.84 12.88 11.30 12.98 5,984,400 74,511,056 12.451 11.88 11.87 11.90 10.44 12.00 6,475,752 11.506 13.60%
2013-11-01 0 11.32 11.28 11.32 11.20 11.48 459,400 5,198,256 11.315 10.46 10.42 10.46 10.35 10.61 497,119 10.457 -1.05%
2013-10-31 0 11.44 11.42 11.46 10.92 11.50 886,400 10,038,708 11.325 10.57 10.55 10.59 10.09 10.63 959,178 10.466 2.88%
2013-10-30 0 11.12 11.12 11.16 10.90 11.20 567,400 6,260,960 11.034 10.28 10.28 10.31 10.07 10.35 613,987 10.197 0.91%
2013-10-29 0 11.02 11.02 11.18 10.74 11.32 3,101,794 33,980,402 10.955 10.18 10.18 10.33 9.925 10.46 3,356,468 10.124 -2.30%
2013-10-28 0 11.28 11.28 11.32 11.04 11.52 1,319,900 14,909,198 11.296 10.42 10.42 10.46 10.20 10.65 1,428,271 10.439 0.36%
2013-10-25 0 11.24 11.22 11.28 11.10 11.72 1,385,600 15,691,892 11.325 10.39 10.37 10.42 10.26 10.83 1,499,365 10.466 -3.44%
2013-10-24 0 11.64 11.64 11.66 10.82 11.68 1,492,200 16,980,840 11.380 10.76 10.76 10.78 9.999 10.79 1,614,718 10.516 5.43%
2013-10-23 0 11.04 11.00 11.04 10.80 11.26 1,253,600 13,853,548 11.051 10.20 10.17 10.20 9.981 10.41 1,356,527 10.213 0.73%
2013-10-22 0 10.96 10.92 10.96 10.90 11.56 1,852,000 20,723,452 11.190 10.13 10.09 10.13 10.07 10.68 2,004,059 10.341 -4.20%
2013-10-21 0 11.44 11.42 11.46 11.20 11.72 1,281,200 14,674,904 11.454 10.57 10.55 10.59 10.35 10.83 1,386,394 10.585 -1.21%
2013-10-18 0 11.58 11.52 11.60 11.20 11.88 1,728,600 20,039,056 11.593 10.70 10.65 10.72 10.35 10.98 1,870,528 10.713 3.39%
2013-10-17 0 11.20 11.18 11.22 10.90 11.54 1,892,200 21,379,908 11.299 10.35 10.33 10.37 10.07 10.66 2,047,560 10.442 2.56%
2013-10-16 0 10.92 10.90 10.98 10.66 11.36 2,891,600 31,395,780 10.858 10.09 10.07 10.15 9.851 10.50 3,129,016 10.034 -2.67%
2013-10-15 0 11.22 11.22 11.24 11.08 12.22 3,851,400 44,531,812 11.562 10.37 10.37 10.39 10.24 11.29 4,167,621 10.685 -4.10%
2013-10-11 0 11.70 11.68 11.70 10.30 11.82 7,036,800 78,117,928 11.101 10.81 10.79 10.81 9.518 10.92 7,614,560 10.259 14.26%
2013-10-10 0 10.24 10.22 10.26 9.640 10.48 2,977,000 30,236,100 10.157 9.463 9.445 9.482 8.909 9.685 3,221,428 9.3859 4.70%
2013-10-09 0 9.780 9.780 9.830 9.500 9.890 2,484,800 24,049,886 9.6788 9.038 9.038 9.084 8.779 9.140 2,688,816 8.9444 -1.31%
2013-10-08 0 9.910 9.900 9.950 9.420 10.02 4,738,200 45,956,182 9.6991 9.158 9.149 9.195 8.705 9.260 5,127,232 8.9632 0.61%
2013-10-07 0 9.850 9.800 9.870 9.450 9.870 2,942,600 28,674,016 9.7444 9.103 9.056 9.121 8.733 9.121 3,184,204 9.0051 4.01%
2013-10-04 0 9.470 9.450 9.470 8.760 9.550 8,857,850 81,786,344 9.2332 8.751 8.733 8.751 8.095 8.825 9,585,128 8.5326 8.85%
2013-10-03 0 8.700 8.700 8.750 7.820 8.740 3,303,400 27,534,566 8.3352 8.040 8.040 8.086 7.227 8.077 3,574,627 7.7028 10.83%
2013-10-02 0 7.850 7.850 7.890 7.700 7.990 958,200 7,491,884 7.8187 7.254 7.254 7.291 7.116 7.384 1,036,874 7.2255 1.95%
2013-09-30 1 - - - - - 0 0 - 7.116 - - - - 0 - 0.00%
2013-09-27 0 7.700 7.620 7.700 7.600 7.700 129,000 988,370 7.6618 7.116 7.042 7.116 7.023 7.116 139,592 7.0804 0.79%
2013-09-26 0 7.640 7.600 7.640 7.600 7.700 265,200 2,022,132 7.6249 7.060 7.023 7.060 7.023 7.116 286,974 7.0464 -0.78%
2013-09-25 0 7.700 7.660 7.700 7.700 7.850 276,000 2,136,012 7.7392 7.116 7.079 7.116 7.116 7.254 298,661 7.1520 -2.53%
2013-09-24 0 7.900 7.800 7.900 7.600 7.960 534,200 4,130,568 7.7323 7.301 7.208 7.301 7.023 7.356 578,061 7.1456 2.86%
2013-09-23 0 7.680 7.670 7.720 7.660 7.850 69,800 535,754 7.6756 7.097 7.088 7.134 7.079 7.254 75,531 7.0932 -2.66%
2013-09-19 0 7.890 7.850 7.890 7.800 7.960 194,800 1,535,490 7.8824 7.291 7.254 7.291 7.208 7.356 210,794 7.2843 1.54%
2013-09-18 0 7.770 7.770 7.780 7.630 7.890 427,600 3,329,670 7.7869 7.180 7.180 7.190 7.051 7.291 462,708 7.1960 1.04%
2013-09-17 0 7.690 7.690 7.700 7.650 7.880 305,800 2,372,894 7.7596 7.107 7.107 7.116 7.070 7.282 330,908 7.1709 -2.16%
2013-09-16 0 7.860 7.850 7.860 7.800 7.950 347,200 2,727,280 7.8551 7.264 7.254 7.264 7.208 7.347 375,707 7.2591 1.29%
2013-09-13 0 7.760 7.740 7.750 7.730 7.980 987,200 7,713,408 7.8134 7.171 7.153 7.162 7.143 7.375 1,068,255 7.2206 -3.96%
2013-09-12 0 8.080 8.080 8.140 8.080 8.340 667,600 5,465,922 8.1874 7.467 7.467 7.522 7.467 7.707 722,414 7.5662 -2.42%
2013-09-11 0 8.280 8.230 8.300 7.940 8.430 3,844,600 31,727,472 8.2525 7.652 7.606 7.670 7.338 7.790 4,160,263 7.6263 4.94%
2013-09-10 0 7.890 7.860 7.890 7.660 7.970 820,600 6,449,704 7.8597 7.291 7.264 7.291 7.079 7.365 887,976 7.2634 3.14%
2013-09-09 0 7.650 7.650 7.700 7.420 8.100 2,364,600 18,337,876 7.7552 7.070 7.070 7.116 6.857 7.485 2,558,747 7.1667 3.66%
2013-09-06 0 7.380 7.330 7.400 7.060 7.510 729,800 5,365,284 7.3517 6.820 6.774 6.839 6.524 6.940 789,721 6.7939 4.53%
2013-09-05 0 7.060 7.050 7.060 7.050 7.150 94,000 667,320 7.0991 6.524 6.515 6.524 6.515 6.607 101,718 6.5605 0.57%
2013-09-04 0 7.020 7.010 7.100 7.000 7.150 170,600 1,204,170 7.0584 6.487 6.478 6.561 6.469 6.607 184,607 6.5229 -1.82%
2013-09-03 0 7.150 7.150 7.180 7.060 7.200 204,400 1,462,840 7.1568 6.607 6.607 6.635 6.524 6.654 221,182 6.6137 1.27%
2013-09-02 0 7.060 7.060 7.120 7.060 7.200 291,760 2,069,344 7.0926 6.524 6.524 6.580 6.524 6.654 315,715 6.5545 -1.12%
2013-08-30 0 7.140 7.100 7.210 7.100 7.300 166,600 1,199,326 7.1988 6.598 6.561 6.663 6.561 6.746 180,279 6.6526 -0.97%
2013-08-29 0 7.210 7.210 7.290 7.200 7.420 144,000 1,050,556 7.2955 6.663 6.663 6.737 6.654 6.857 155,823 6.7420 -1.37%
2013-08-28 0 7.310 7.300 7.400 7.170 7.430 540,800 3,916,772 7.2426 6.755 6.746 6.839 6.626 6.866 585,203 6.6930 0.14%
2013-08-27 0 7.300 7.290 7.370 7.190 7.380 326,600 2,381,996 7.2933 6.746 6.737 6.811 6.644 6.820 353,416 6.7399 0.83%
2013-08-26 0 7.240 7.230 7.250 7.220 7.280 104,600 756,192 7.2294 6.691 6.681 6.700 6.672 6.728 113,188 6.6808 0.56%
2013-08-23 0 7.200 7.200 7.230 7.160 7.400 359,800 2,595,962 7.2150 6.654 6.654 6.681 6.617 6.839 389,342 6.6676 -1.23%
2013-08-22 0 7.290 7.180 7.290 7.100 7.290 225,600 1,618,534 7.1744 6.737 6.635 6.737 6.561 6.737 244,123 6.6300 0.55%
2013-08-21 0 7.250 7.210 7.280 7.100 7.390 197,000 1,421,158 7.2140 6.700 6.663 6.728 6.561 6.829 213,175 6.6666 -1.49%
2013-08-20 0 7.360 7.310 7.360 7.200 7.620 343,200 2,522,872 7.3510 6.802 6.755 6.802 6.654 7.042 371,379 6.7933 -4.17%
2013-08-19 0 7.680 7.620 7.690 7.640 7.740 428,000 3,292,040 7.6917 7.097 7.042 7.107 7.060 7.153 463,141 7.1081 0.00%
2013-08-16 0 7.680 7.570 7.680 7.450 7.750 375,400 2,864,162 7.6296 7.097 6.996 7.097 6.885 7.162 406,222 7.0507 0.00%
2013-08-15 0 7.680 7.660 7.700 7.580 7.880 959,000 7,427,936 7.7455 7.097 7.079 7.116 7.005 7.282 1,037,739 7.1578 1.72%
2013-08-13 0 7.550 7.540 7.550 7.220 7.680 1,290,800 9,675,394 7.4957 6.977 6.968 6.977 6.672 7.097 1,396,782 6.9269 2.72%
2013-08-12 0 7.350 7.350 7.390 7.270 7.530 409,600 3,020,580 7.3745 6.792 6.792 6.829 6.718 6.959 443,230 6.8149 -1.08%
2013-08-09 0 7.430 7.380 7.430 7.300 7.500 810,600 6,042,132 7.4539 6.866 6.820 6.866 6.746 6.931 877,155 6.8883 1.64%
2013-08-08 0 7.310 7.300 7.320 7.000 7.580 1,023,400 7,548,606 7.3760 6.755 6.746 6.765 6.469 7.005 1,107,427 6.8163 -0.95%
2013-08-07 0 7.380 7.370 7.390 7.070 7.390 2,220,400 16,244,372 7.3160 6.820 6.811 6.829 6.534 6.829 2,402,707 6.7609 5.43%
2013-08-06 0 7.000 6.980 7.020 6.820 7.020 334,400 2,328,760 6.9640 6.469 6.450 6.487 6.303 6.487 361,856 6.4356 1.01%
2013-08-05 0 6.930 6.930 6.970 6.710 7.090 1,565,200 10,876,476 6.9489 6.404 6.404 6.441 6.201 6.552 1,693,712 6.4217 2.21%
2013-08-02 0 6.780 6.770 6.780 6.490 6.890 1,256,800 8,429,344 6.7070 6.266 6.256 6.266 5.998 6.367 1,359,990 6.1981 4.63%
2013-08-01 0 6.480 6.410 6.500 6.410 6.520 474,600 3,055,956 6.4390 5.988 5.924 6.007 5.924 6.025 513,567 5.9504 0.62%
2013-07-31 0 6.440 6.440 6.500 6.430 6.440 19,600 126,098 6.4336 5.951 5.951 6.007 5.942 5.951 21,209 5.9454 -0.62%
2013-07-30 0 6.480 6.450 6.500 6.430 6.500 156,000 1,008,180 6.4627 5.988 5.961 6.007 5.942 6.007 168,808 5.9723 0.00%
2013-07-29 0 6.480 6.450 6.480 6.480 6.810 177,984 1,164,929 6.5451 5.988 5.961 5.988 5.988 6.293 192,597 6.0485 -1.37%
2013-07-26 0 6.570 6.570 6.610 6.540 6.680 224,400 1,470,530 6.5532 6.071 6.071 6.108 6.044 6.173 242,824 6.0559 -0.45%
2013-07-25 0 6.600 6.590 6.660 6.540 6.790 209,800 1,392,970 6.6395 6.099 6.090 6.155 6.044 6.275 227,026 6.1357 0.00%
2013-07-24 0 6.600 6.600 6.620 6.530 6.610 102,000 672,280 6.5910 6.099 6.099 6.118 6.035 6.108 110,375 6.0909 -0.60%
2013-07-23 0 6.640 6.630 6.650 6.510 6.650 345,400 2,277,650 6.5942 6.136 6.127 6.145 6.016 6.145 373,759 6.0939 0.91%
2013-07-22 0 6.580 6.550 6.580 6.480 6.710 222,800 1,457,624 6.5423 6.081 6.053 6.081 5.988 6.201 241,093 6.0459 -0.15%
2013-07-19 0 6.590 6.570 6.600 6.550 6.700 148,600 981,552 6.6053 6.090 6.071 6.099 6.053 6.192 160,801 6.1041 -0.30%
2013-07-18 0 6.610 6.600 6.670 6.500 6.740 150,200 999,760 6.6562 6.108 6.099 6.164 6.007 6.229 162,532 6.1511 0.76%
2013-07-17 0 6.560 6.550 6.560 6.500 6.600 246,028 1,608,825 6.5392 6.062 6.053 6.062 6.007 6.099 266,228 6.0430 0.15%
2013-07-16 0 6.550 6.550 6.600 6.480 6.650 426,000 2,780,784 6.5277 6.053 6.053 6.099 5.988 6.145 460,977 6.0324 -1.06%
2013-07-15 0 6.620 6.560 6.640 6.550 6.680 171,600 1,130,284 6.5867 6.118 6.062 6.136 6.053 6.173 185,689 6.0870 -0.15%
2013-07-12 0 6.630 6.600 6.630 6.510 6.640 428,000 2,820,062 6.5889 6.127 6.099 6.127 6.016 6.136 463,141 6.0890 0.15%
2013-07-11 0 6.620 6.600 6.700 6.470 6.700 602,800 3,975,028 6.5943 6.118 6.099 6.192 5.979 6.192 652,293 6.0939 1.22%
2013-07-10 0 6.540 6.500 6.540 6.440 6.580 284,400 1,847,294 6.4954 6.044 6.007 6.044 5.951 6.081 307,751 6.0026 0.62%
2013-07-09 0 6.500 6.490 6.520 6.400 6.510 107,800 697,908 6.4741 6.007 5.998 6.025 5.914 6.016 116,651 5.9829 0.93%
2013-07-08 0 6.440 6.430 6.530 6.400 6.600 645,400 4,158,990 6.4441 5.951 5.942 6.035 5.914 6.099 698,391 5.9551 -2.13%
2013-07-05 0 6.580 6.550 6.580 6.440 6.580 365,000 2,389,504 6.5466 6.081 6.053 6.081 5.951 6.081 394,969 6.0499 0.46%
2013-07-04 0 6.550 6.500 6.570 6.400 6.580 250,000 1,631,788 6.5272 6.053 6.007 6.071 5.914 6.081 270,526 6.0319 0.46%
2013-07-03 0 6.520 6.520 6.560 6.450 6.650 1,395,600 9,129,050 6.5413 6.025 6.025 6.062 5.961 6.145 1,510,186 6.0450 -2.25%
2013-07-02 0 6.670 6.600 6.670 6.500 6.680 337,800 2,223,706 6.5829 6.164 6.099 6.164 6.007 6.173 365,535 6.0834 0.91%
2013-06-28 0 6.610 6.560 6.630 6.440 6.700 347,800 2,283,528 6.5656 6.108 6.062 6.127 5.951 6.192 376,356 6.0675 2.64%
2013-06-27 0 6.440 6.380 6.440 6.030 6.750 1,445,200 9,342,208 6.4643 5.951 5.896 5.951 5.572 6.238 1,563,859 5.9738 6.80%
2013-06-26 0 6.030 5.960 6.130 5.530 6.140 1,295,600 7,559,054 5.8344 5.572 5.508 5.665 5.110 5.674 1,401,976 5.3917 2.73%
2013-06-25 0 5.870 5.850 5.900 5.600 6.940 2,933,230 17,414,956 5.9371 5.425 5.406 5.452 5.175 6.413 3,174,064 5.4866 -17.78%
2013-06-24 1 - - - - - 0 0 - 6.598 - - - - 0 - 0.00%
2013-06-21 1 - - - - - 0 0 - 6.598 - - - - 0 - 0.00%
2013-06-20 1 - - - - - 0 0 - 6.598 - - - - 0 - 0.00%
2013-06-19 1 - - - - - 0 0 - 6.598 - - - - 0 - 0.00%
2013-06-18 1 - - - - - 0 0 - 6.598 - - - - 0 - 0.00%
2013-06-17 1 - - - - - 0 0 - 6.598 - - - - 0 - 0.00%
2013-06-14 1 - - - - - 0 0 - 6.598 - - - - 0 - 0.00%
2013-06-13 1 - - - - - 0 0 - 6.598 - - - - 0 - 0.00%
2013-06-11 1 - - - - - 0 0 - 6.598 - - - - 0 - 0.00%
2013-06-10 1 - - - - - 0 0 - 6.598 - - - - 0 - 0.00%
2013-06-07 1 - - - - - 0 0 - 6.598 - - - - 0 - 0.00%
2013-06-06 1 - - - - - 0 0 - 6.598 - - - - 0 - 0.00%
2013-06-05 1 - - - - - 0 0 - 6.598 - - - - 0 - 0.00%
2013-06-04 1 - - - - - 0 0 - 6.598 - - - - 0 - 0.00%
2013-06-03 1 - - - - - 0 0 - 6.598 - - - - 0 - 0.00%
2013-05-31 1 - - - - - 0 0 - 6.598 - - - - 0 - 0.00%
2013-05-30 1 - - - - - 0 0 - 6.598 - - - - 0 - 0.00%
2013-05-29 1 - - - - - 0 0 - 6.598 - - - - 0 - 0.00%
2013-05-28 1 - - - - - 0 0 - 6.598 - - - - 0 - 0.00%
2013-05-27 1 - - - - - 0 0 - 6.598 - - - - 0 - 0.00%
2013-05-24 1 - - - - - 0 0 - 6.598 - - - - 0 - 0.00%
2013-05-23 1 - - - - - 0 0 - 6.598 - - - - 0 - 0.00%
2013-05-22 1 - - - - - 0 0 - 6.598 - - - - 0 - 0.00%
2013-05-21 1 - - - - - 0 0 - 6.598 - - - - 0 - 0.00%
2013-05-20 1 - - - - - 0 0 - 6.598 - - - - 0 - 0.00%
2013-05-16 1 - - - - - 0 0 - 6.598 - - - - 0 - 0.00%
2013-05-15 1 - - - - - 0 0 - 6.598 - - - - 0 - 0.00%
2013-05-14 1 - - - - - 0 0 - 6.598 - - - - 0 - 0.00%
2013-05-13 1 - - - - - 0 0 - 6.598 - - - - 0 - 0.00%
2013-05-10 0 7.290 7.200 7.290 7.110 7.380 468,200 3,381,856 7.2231 6.598 6.516 6.598 6.435 6.679 517,344 6.5370 1.53%
2013-05-09 0 7.180 7.120 7.180 7.100 7.220 451,100 3,225,104 7.1494 6.498 6.444 6.498 6.426 6.534 498,449 6.4703 0.14%
2013-05-08 0 7.170 7.120 7.180 6.980 7.250 1,738,400 12,337,614 7.0971 6.489 6.444 6.498 6.317 6.561 1,920,867 6.4229 2.72%
2013-05-07 0 6.980 6.980 7.000 6.820 7.100 1,080,400 7,529,690 6.9694 6.317 6.317 6.335 6.172 6.426 1,193,802 6.3073 1.45%
2013-05-06 0 6.880 6.820 6.880 6.790 6.940 127,000 870,946 6.8578 6.226 6.172 6.226 6.145 6.281 140,330 6.2064 0.88%
2013-05-03 0 6.820 6.720 6.850 6.720 6.910 187,600 1,275,404 6.7985 6.172 6.082 6.199 6.082 6.254 207,291 6.1527 -0.73%
2013-05-02 0 6.870 6.700 6.880 6.710 6.880 48,600 330,040 6.7909 6.217 6.064 6.226 6.073 6.226 53,701 6.1459 0.00%
2013-04-30 0 6.870 6.800 6.870 6.650 6.890 387,400 2,594,628 6.6975 6.217 6.154 6.217 6.018 6.236 428,063 6.0613 1.63%
2013-04-29 0 6.760 6.690 6.890 6.610 6.920 547,000 3,666,660 6.7032 6.118 6.055 6.236 5.982 6.263 604,415 6.0665 -2.59%
2013-04-26 0 6.940 6.870 6.950 6.850 6.970 136,200 937,476 6.8831 6.281 6.217 6.290 6.199 6.308 150,496 6.2292 -0.72%
2013-04-25 0 6.990 6.900 6.990 6.810 7.000 291,400 2,019,836 6.9315 6.326 6.245 6.326 6.163 6.335 321,986 6.2731 0.00%
2013-04-24 0 6.990 6.930 6.990 6.810 7.000 312,800 2,165,142 6.9218 6.326 6.272 6.326 6.163 6.335 345,632 6.2643 2.19%
2013-04-23 0 6.840 6.840 6.950 6.650 7.000 307,200 2,092,950 6.8130 6.190 6.190 6.290 6.018 6.335 339,445 6.1658 1.33%
2013-04-22 0 6.750 6.750 6.800 6.600 6.760 317,400 2,124,532 6.6935 6.109 6.109 6.154 5.973 6.118 350,715 6.0577 -0.74%
2013-04-19 0 6.800 6.800 6.890 6.650 7.010 249,400 1,692,590 6.7866 6.154 6.154 6.236 6.018 6.344 275,578 6.1420 1.49%
2013-04-18 0 6.700 6.700 6.800 6.540 6.800 265,200 1,769,524 6.6724 6.064 6.064 6.154 5.919 6.154 293,036 6.0386 -1.47%
2013-04-17 0 6.800 6.770 6.870 6.750 6.850 70,600 479,380 6.7901 6.154 6.127 6.217 6.109 6.199 78,010 6.1451 0.59%
2013-04-16 0 6.760 6.760 6.870 6.600 6.870 284,400 1,912,880 6.7260 6.118 6.118 6.217 5.973 6.217 314,251 6.0871 -1.74%
2013-04-15 0 6.880 6.830 6.880 6.690 6.900 230,600 1,567,976 6.7995 6.226 6.181 6.226 6.055 6.245 254,804 6.1536 -0.29%
2013-04-12 0 6.900 6.900 6.950 6.800 7.020 802,200 5,553,766 6.9232 6.245 6.245 6.290 6.154 6.353 886,401 6.2655 0.00%
2013-04-11 0 6.900 6.900 6.950 6.760 7.080 653,600 4,521,466 6.9178 6.245 6.245 6.290 6.118 6.407 722,204 6.2607 -1.43%
2013-04-10 0 7.000 6.970 7.020 6.300 7.100 607,600 4,222,744 6.9499 6.335 6.308 6.353 5.702 6.426 671,375 6.2897 1.89%
2013-04-09 0 6.870 6.810 6.950 6.340 7.060 420,000 2,800,644 6.6682 6.217 6.163 6.290 5.738 6.389 464,084 6.0348 7.68%
2013-04-08 0 6.380 6.380 6.450 6.060 6.580 302,600 1,916,784 6.3344 5.774 5.774 5.837 5.484 5.955 334,362 5.7327 2.08%
2013-04-05 0 6.250 6.250 6.320 6.250 6.420 221,800 1,392,846 6.2797 5.656 5.656 5.720 5.656 5.810 245,081 5.6832 -2.65%
2013-04-03 0 6.420 6.350 6.420 6.310 6.580 453,000 2,906,368 6.4158 5.810 5.747 5.810 5.711 5.955 500,548 5.8064 -1.38%
2013-04-02 0 6.510 6.470 6.540 6.380 6.600 163,600 1,055,948 6.4544 5.892 5.855 5.919 5.774 5.973 180,772 5.8413 0.62%
2013-03-28 0 6.470 6.420 6.510 6.380 6.600 249,000 1,613,026 6.4780 5.855 5.810 5.892 5.774 5.973 275,136 5.8627 -3.58%
2013-03-27 0 6.710 6.600 6.710 6.590 6.900 318,600 2,134,544 6.6998 6.073 5.973 6.073 5.964 6.245 352,041 6.0633 0.60%
2013-03-26 0 6.670 6.660 6.760 6.630 6.760 276,600 1,845,966 6.6738 6.036 6.027 6.118 6.000 6.118 305,633 6.0398 -1.62%
2013-03-25 0 6.780 6.750 6.780 6.770 6.880 134,600 918,712 6.8255 6.136 6.109 6.136 6.127 6.226 148,728 6.1771 0.30%
2013-03-22 0 6.760 6.750 6.760 6.720 6.910 138,800 941,698 6.7846 6.118 6.109 6.118 6.082 6.254 153,369 6.1401 -1.17%
2013-03-21 0 6.840 6.770 6.840 6.750 6.950 245,200 1,666,784 6.7977 6.190 6.127 6.190 6.109 6.290 270,937 6.1519 -1.44%
2013-03-20 0 6.940 6.890 6.970 6.750 7.020 275,800 1,905,148 6.9077 6.281 6.236 6.308 6.109 6.353 304,749 6.2515 -1.14%
2013-03-19 0 7.020 7.020 7.050 6.990 7.200 227,200 1,597,320 7.0305 6.353 6.353 6.380 6.326 6.516 251,048 6.3626 0.29%
2013-03-18 0 7.000 7.000 7.020 6.990 7.050 1,122,000 7,858,014 7.0036 6.335 6.335 6.353 6.326 6.380 1,239,768 6.3383 -1.41%
2013-03-15 0 7.100 7.010 7.040 7.000 7.120 1,145,200 8,058,466 7.0367 6.426 6.344 6.371 6.335 6.444 1,265,403 6.3683 1.43%
2013-03-14 0 7.000 7.000 7.050 6.920 7.020 483,800 3,375,764 6.9776 6.335 6.335 6.380 6.263 6.353 534,581 6.3148 0.14%
2013-03-13 0 6.990 6.990 7.010 6.880 7.030 1,094,800 7,625,202 6.9649 6.326 6.326 6.344 6.226 6.362 1,209,713 6.3033 -0.14%
2013-03-12 0 7.000 7.000 7.020 6.900 7.050 1,635,400 11,449,114 7.0008 6.335 6.335 6.353 6.245 6.380 1,807,056 6.3358 0.00%
2013-03-11 0 7.000 7.000 7.040 7.000 7.180 783,800 5,550,744 7.0818 6.335 6.335 6.371 6.335 6.498 866,070 6.4091 0.00%
2013-03-08 0 7.000 7.000 7.020 6.850 7.140 2,160,800 15,175,132 7.0229 6.335 6.335 6.353 6.199 6.462 2,387,603 6.3558 2.49%
2013-03-07 0 6.830 6.830 6.850 6.690 6.870 955,800 6,498,856 6.7994 6.181 6.181 6.199 6.055 6.217 1,056,123 6.1535 3.17%
2013-03-06 0 6.620 6.600 6.630 6.360 6.680 1,028,000 6,772,466 6.5880 5.991 5.973 6.000 5.756 6.045 1,135,902 5.9622 4.58%
2013-03-05 0 6.330 6.320 6.350 6.240 6.400 335,200 2,121,848 6.3301 5.729 5.720 5.747 5.647 5.792 370,383 5.7288 -0.16%
2013-03-04 0 6.340 6.300 6.350 6.270 6.500 427,200 2,696,124 6.3112 5.738 5.702 5.747 5.674 5.883 472,040 5.7116 -2.46%
2013-03-01 0 6.500 6.470 6.500 6.380 6.500 267,705 1,725,190 6.4444 5.883 5.855 5.883 5.774 5.883 295,804 5.8322 0.78%
2013-02-28 0 6.450 6.410 6.450 6.310 6.460 410,000 2,619,328 6.3886 5.837 5.801 5.837 5.711 5.846 453,035 5.7817 3.20%
2013-02-27 0 6.250 6.250 6.280 6.230 6.400 457,400 2,877,802 6.2917 5.656 5.656 5.683 5.638 5.792 505,410 5.6940 -1.42%
2013-02-26 0 6.340 6.340 6.400 6.280 6.480 396,600 2,525,976 6.3691 5.738 5.738 5.792 5.683 5.864 438,228 5.7641 -0.31%
2013-02-25 0 6.360 6.350 6.360 6.300 6.380 450,300 2,854,537 6.3392 5.756 5.747 5.756 5.702 5.774 497,565 5.7370 0.95%
2013-02-22 0 6.300 6.260 6.340 6.250 6.540 1,751,200 11,205,120 6.3985 5.702 5.665 5.738 5.656 5.919 1,935,011 5.7907 -2.02%
2013-02-21 0 6.430 6.410 6.490 6.330 6.820 781,200 5,035,448 6.4458 5.819 5.801 5.874 5.729 6.172 863,197 5.8335 -3.45%
2013-02-20 0 6.660 6.660 6.670 6.500 6.660 154,600 1,016,960 6.5780 6.027 6.027 6.036 5.883 6.027 170,827 5.9531 2.46%
2013-02-19 0 6.500 6.500 6.550 6.500 6.690 246,800 1,621,974 6.5720 5.883 5.883 5.928 5.883 6.055 272,705 5.9477 -2.11%
2013-02-18 0 6.640 6.640 6.680 6.620 6.660 130,600 866,916 6.6379 6.009 6.009 6.045 5.991 6.027 144,308 6.0074 -1.19%
2013-02-15 0 6.720 6.670 6.760 6.550 6.760 365,800 2,432,842 6.6507 6.082 6.036 6.118 5.928 6.118 404,195 6.0190 2.28%
2013-02-14 0 6.570 6.530 6.570 6.360 6.580 424,000 2,744,460 6.4728 5.946 5.910 5.946 5.756 5.955 468,504 5.8579 0.15%
2013-02-08 0 6.560 6.550 6.600 6.500 6.650 293,200 1,924,080 6.5623 5.937 5.928 5.973 5.883 6.018 323,975 5.9390 0.61%
2013-02-07 0 6.520 6.490 6.520 6.420 6.610 458,000 2,979,038 6.5044 5.901 5.874 5.901 5.810 5.982 506,073 5.8866 -2.69%
2013-02-06 0 6.700 6.630 6.700 6.550 6.790 552,200 3,689,132 6.6808 6.064 6.000 6.064 5.928 6.145 610,160 6.0462 0.00%
2013-02-05 0 6.700 6.700 6.740 6.580 6.790 469,400 3,144,890 6.6998 6.064 6.064 6.100 5.955 6.145 518,669 6.0634 -1.33%
2013-02-04 0 6.790 6.700 6.790 6.600 6.800 387,400 2,599,138 6.7092 6.145 6.064 6.145 5.973 6.154 428,063 6.0719 1.19%
2013-02-01 0 6.710 6.710 6.750 6.430 6.770 540,600 3,598,052 6.6557 6.073 6.073 6.109 5.819 6.127 597,343 6.0234 3.23%
2013-01-31 0 6.500 6.500 6.520 6.420 6.520 707,400 4,577,318 6.4706 5.883 5.883 5.901 5.810 5.901 781,651 5.8560 -0.46%
2013-01-30 0 6.530 6.530 6.550 6.530 6.810 672,500 4,467,592 6.6433 5.910 5.910 5.928 5.910 6.163 743,087 6.0122 -1.80%
2013-01-29 0 6.650 6.610 6.650 6.340 6.700 861,000 5,627,782 6.5363 6.018 5.982 6.018 5.738 6.064 951,373 5.9154 1.99%
2013-01-28 0 6.520 6.510 6.520 6.400 6.560 858,400 5,574,284 6.4938 5.901 5.892 5.901 5.792 5.937 948,500 5.8769 2.19%
2013-01-25 0 6.380 6.350 6.390 6.200 6.760 2,493,400 15,885,760 6.3711 5.774 5.747 5.783 5.611 6.118 2,755,114 5.7659 -5.48%
2013-01-24 0 6.750 6.720 6.750 6.700 6.970 796,600 5,443,620 6.8336 6.109 6.082 6.109 6.064 6.308 880,213 6.1844 -2.17%
2013-01-23 0 6.900 6.870 6.940 6.860 7.090 1,683,400 11,738,314 6.9730 6.245 6.217 6.281 6.208 6.417 1,860,094 6.3106 -2.54%
2013-01-22 0 7.080 7.070 7.080 7.000 7.310 2,235,200 15,806,146 7.0715 6.407 6.398 6.407 6.335 6.616 2,469,813 6.3997 -3.67%
2013-01-21 0 7.350 7.350 7.360 7.330 7.490 602,000 4,450,986 7.3937 6.652 6.652 6.661 6.634 6.779 665,188 6.6913 -0.41%
2013-01-18 0 7.380 7.390 7.410 7.340 7.600 1,118,600 8,312,196 7.4309 6.679 6.688 6.706 6.643 6.878 1,236,011 6.7250 0.00%
2013-01-17 0 7.380 7.380 7.440 7.360 7.850 2,690,200 20,285,976 7.5407 6.679 6.679 6.733 6.661 7.104 2,972,571 6.8244 -4.16%
2013-01-16 0 7.700 7.700 7.760 7.150 7.810 3,737,600 28,185,992 7.5412 6.969 6.969 7.023 6.471 7.068 4,129,908 6.8248 7.84%
2013-01-15 0 7.140 7.140 7.210 7.140 7.500 1,365,800 9,889,574 7.2409 6.462 6.462 6.525 6.462 6.788 1,509,158 6.5530 -1.65%
2013-01-14 0 7.260 7.210 7.260 6.790 7.310 1,130,200 8,071,048 7.1413 6.570 6.525 6.570 6.145 6.616 1,248,829 6.4629 5.68%
2013-01-11 0 6.870 6.820 6.870 6.770 7.240 1,114,600 7,774,866 6.9755 6.217 6.172 6.217 6.127 6.552 1,231,591 6.3129 -3.38%
2013-01-10 0 7.110 7.100 7.120 6.900 7.310 3,126,600 22,382,476 7.1587 6.435 6.426 6.444 6.245 6.616 3,454,776 6.4787 1.72%
2013-01-09 0 6.990 6.960 7.000 6.840 7.040 770,344 5,355,823 6.9525 6.326 6.299 6.335 6.190 6.371 851,201 6.2921 2.49%
2013-01-08 0 6.820 6.810 6.840 6.700 7.040 1,512,800 10,301,168 6.8093 6.172 6.163 6.190 6.064 6.371 1,671,587 6.1625 0.15%
2013-01-07 0 6.810 6.770 6.810 6.700 6.900 1,229,800 8,368,172 6.8045 6.163 6.127 6.163 6.064 6.245 1,358,883 6.1581 -0.15%
2013-01-04 0 6.820 6.800 6.830 6.790 6.910 837,400 5,717,574 6.8278 6.172 6.154 6.181 6.145 6.254 925,296 6.1792 -0.44%
2013-01-03 0 6.850 6.840 6.870 6.780 6.990 1,013,600 6,958,118 6.8648 6.199 6.190 6.217 6.136 6.326 1,119,990 6.2127 -0.58%
2013-01-02 0 6.890 6.860 6.900 6.650 6.890 947,800 6,417,036 6.7705 6.236 6.208 6.245 6.018 6.236 1,047,284 6.1273 3.61%
2012-12-31 0 6.650 6.640 6.650 6.400 6.660 469,400 3,061,972 6.5232 6.018 6.009 6.018 5.792 6.027 518,669 5.9035 3.10%
2012-12-28 0 6.450 6.450 6.480 6.300 6.500 656,600 4,186,834 6.3765 5.837 5.837 5.864 5.702 5.883 725,518 5.7708 2.38%
2012-12-27 0 6.300 6.280 6.300 6.260 6.430 527,400 3,330,914 6.3157 5.702 5.683 5.702 5.665 5.819 582,757 5.7158 0.64%
2012-12-24 0 6.260 6.260 6.350 6.200 6.390 191,000 1,203,208 6.2995 5.665 5.665 5.747 5.611 5.783 211,048 5.7011 -1.73%
2012-12-21 0 6.370 6.370 6.470 6.330 6.580 1,317,400 8,548,988 6.4893 5.765 5.765 5.855 5.729 5.955 1,455,678 5.8729 0.31%
2012-12-20 0 6.350 6.350 6.360 6.160 6.420 677,600 4,285,742 6.3249 5.747 5.747 5.756 5.575 5.810 748,723 5.7241 1.76%
2012-12-19 0 6.240 6.220 6.270 6.050 6.290 1,004,200 6,218,106 6.1921 5.647 5.629 5.674 5.475 5.693 1,109,603 5.6039 2.80%
2012-12-18 0 6.070 6.060 6.070 6.060 6.150 411,600 2,507,900 6.0931 5.493 5.484 5.493 5.484 5.566 454,803 5.5143 0.50%
2012-12-17 0 6.040 6.000 6.070 5.970 6.150 456,800 2,770,028 6.0640 5.466 5.430 5.493 5.403 5.566 504,747 5.4880 -1.95%
2012-12-14 0 6.160 6.140 6.170 5.850 6.200 1,655,800 10,102,294 6.1012 5.575 5.557 5.584 5.294 5.611 1,829,597 5.5216 5.30%
2012-12-13 0 5.850 5.860 5.870 5.830 5.940 358,000 2,109,792 5.8933 5.294 5.303 5.312 5.276 5.376 395,577 5.3335 0.17%
2012-12-12 0 5.840 5.840 5.900 5.770 5.960 733,800 4,300,228 5.8602 5.285 5.285 5.340 5.222 5.394 810,822 5.3035 0.86%
2012-12-11 0 5.790 5.790 5.800 5.750 5.900 774,000 4,503,106 5.8180 5.240 5.240 5.249 5.204 5.340 855,241 5.2653 -0.34%
2012-12-10 0 5.810 5.780 5.810 5.750 5.890 201,800 1,169,290 5.7943 5.258 5.231 5.258 5.204 5.330 222,981 5.2439 -0.85%
2012-12-07 0 5.860 5.820 5.860 5.720 5.880 451,400 2,620,488 5.8052 5.303 5.267 5.303 5.177 5.321 498,780 5.2538 1.91%
2012-12-06 0 5.750 5.750 5.780 5.600 5.780 398,000 2,275,570 5.7175 5.204 5.204 5.231 5.068 5.231 439,775 5.1744 0.52%
2012-12-05 0 5.720 5.670 5.730 5.580 5.740 372,200 2,114,076 5.6799 5.177 5.131 5.186 5.050 5.195 411,267 5.1404 3.44%
2012-12-04 0 5.530 5.530 5.620 5.450 5.680 250,400 1,381,980 5.5191 5.005 5.005 5.086 4.932 5.140 276,683 4.9948 -0.54%
2012-12-03 0 5.560 5.560 5.610 5.560 5.750 201,200 1,136,504 5.6486 5.032 5.032 5.077 5.032 5.204 222,318 5.1121 -2.46%
2012-11-30 0 5.700 5.640 5.700 5.640 5.750 550,400 3,124,928 5.6776 5.159 5.104 5.159 5.104 5.204 608,171 5.1382 2.33%
2012-11-29 0 5.570 5.580 5.600 5.560 5.680 289,200 1,619,084 5.5985 5.041 5.050 5.068 5.032 5.140 319,555 5.0667 -0.54%
2012-11-28 0 5.600 5.580 5.620 5.560 5.630 81,800 458,400 5.6039 5.068 5.050 5.086 5.032 5.095 90,386 5.0716 -0.53%
2012-11-27 0 5.630 5.630 5.660 5.620 5.700 89,600 507,912 5.6687 5.095 5.095 5.122 5.086 5.159 99,005 5.1302 -1.23%
2012-11-26 0 5.700 5.680 5.750 5.670 5.840 240,800 1,393,114 5.7854 5.159 5.140 5.204 5.131 5.285 266,075 5.2358 0.35%
2012-11-23 0 5.680 5.630 5.640 5.570 5.700 299,800 1,697,934 5.6636 5.140 5.095 5.104 5.041 5.159 331,268 5.1256 2.34%
2012-11-22 0 5.550 5.500 5.550 5.490 5.600 85,800 474,646 5.5320 5.023 4.978 5.023 4.968 5.068 94,806 5.0065 -0.18%
2012-11-21 0 5.560 5.510 5.560 5.500 5.560 54,400 299,704 5.5093 5.032 4.987 5.032 4.978 5.032 60,110 4.9859 1.28%
2012-11-20 0 5.490 5.460 5.490 5.500 5.710 131,800 739,718 5.6124 4.968 4.941 4.968 4.978 5.168 145,634 5.0793 -1.61%
2012-11-19 0 5.580 5.530 5.580 5.450 5.660 159,800 890,188 5.5706 5.050 5.005 5.050 4.932 5.122 176,573 5.0415 2.39%
2012-11-16 0 5.450 5.440 5.470 5.430 5.530 304,800 1,666,380 5.4671 4.932 4.923 4.950 4.914 5.005 336,793 4.9478 -1.45%
2012-11-15 0 5.530 5.480 5.540 5.460 5.620 371,600 2,044,716 5.5025 5.005 4.959 5.014 4.941 5.086 410,604 4.9798 -0.18%
2012-11-14 0 5.540 5.510 5.540 5.450 5.610 453,200 2,506,000 5.5296 5.014 4.987 5.014 4.932 5.077 500,769 5.0043 -0.36%
2012-11-13 0 5.560 5.560 5.580 5.500 5.650 506,800 2,825,672 5.5755 5.032 5.032 5.050 4.978 5.113 559,995 5.0459 -1.94%
2012-11-12 0 5.670 5.660 5.690 5.660 5.740 195,800 1,115,484 5.6971 5.131 5.122 5.149 5.122 5.195 216,352 5.1559 -0.87%
2012-11-09 0 5.720 5.680 5.750 5.690 5.870 325,400 1,883,232 5.7874 5.177 5.140 5.204 5.149 5.312 359,555 5.2377 -2.05%
2012-11-08 0 5.840 5.840 5.880 5.810 5.960 637,400 3,733,926 5.8581 5.285 5.285 5.321 5.258 5.394 704,303 5.3016 -2.99%
2012-11-07 0 6.020 6.020 6.050 5.810 6.050 647,200 3,816,120 5.8964 5.448 5.448 5.475 5.258 5.475 715,132 5.3362 3.44%
2012-11-06 0 5.820 5.810 5.820 5.700 5.900 440,000 2,542,260 5.7779 5.267 5.258 5.267 5.159 5.340 486,184 5.2290 -0.34%
2012-11-05 0 5.840 5.810 5.840 5.770 6.020 456,000 2,663,060 5.8400 5.285 5.258 5.285 5.222 5.448 503,863 5.2853 -1.18%
2012-11-02 0 5.910 5.900 5.920 5.800 6.100 659,200 3,901,024 5.9178 5.349 5.340 5.358 5.249 5.521 728,391 5.3557 0.17%
2012-11-01 0 5.900 5.840 5.900 5.750 5.980 510,200 3,001,110 5.8822 5.340 5.285 5.340 5.204 5.412 563,752 5.3235 1.20%
2012-10-31 0 5.830 5.750 5.830 5.640 5.870 379,600 2,188,324 5.7648 5.276 5.204 5.276 5.104 5.312 419,444 5.2172 4.11%
2012-10-30 0 5.600 5.600 5.640 5.600 5.750 438,200 2,466,444 5.6286 5.068 5.068 5.104 5.068 5.204 484,195 5.0939 -2.44%
2012-10-29 0 5.740 5.730 5.740 5.620 5.740 370,800 2,108,892 5.6874 5.195 5.186 5.195 5.086 5.195 409,720 5.1472 1.06%
2012-10-26 0 5.680 5.680 5.700 5.680 5.980 720,200 4,133,290 5.7391 5.140 5.140 5.159 5.140 5.412 795,794 5.1939 -3.40%
2012-10-25 0 5.880 5.900 5.930 5.870 6.240 956,800 5,746,486 6.0059 5.321 5.340 5.367 5.312 5.647 1,057,228 5.4354 -5.31%
2012-10-24 0 6.210 6.180 6.210 5.850 6.250 2,149,200 13,102,098 6.0963 5.620 5.593 5.620 5.294 5.656 2,374,786 5.5172 4.55%
2012-10-22 0 5.940 5.930 5.950 5.820 5.980 1,483,000 8,747,126 5.8983 5.376 5.367 5.385 5.267 5.412 1,638,660 5.3380 1.54%
2012-10-19 0 5.850 5.850 5.860 5.770 5.940 1,060,200 6,194,954 5.8432 5.294 5.294 5.303 5.222 5.376 1,171,481 5.2881 0.86%
2012-10-18 0 5.800 5.760 5.800 5.580 5.840 1,517,200 8,713,670 5.7433 5.249 5.213 5.249 5.050 5.285 1,676,449 5.1977 3.94%
2012-10-17 0 5.580 5.590 5.600 5.450 5.590 661,400 3,669,330 5.5478 5.050 5.059 5.068 4.932 5.059 730,822 5.0208 2.01%
2012-10-16 0 5.470 5.450 5.490 5.380 5.540 485,800 2,660,316 5.4762 4.950 4.932 4.968 4.869 5.014 536,791 4.9560 0.92%
2012-10-15 0 5.420 5.420 5.440 5.370 5.500 217,800 1,177,042 5.4042 4.905 4.905 4.923 4.860 4.978 240,661 4.8909 -0.37%
2012-10-12 0 5.440 5.370 5.460 5.340 5.550 681,200 3,704,126 5.4376 4.923 4.860 4.941 4.833 5.023 752,701 4.9211 3.03%
2012-10-11 0 5.280 5.280 5.320 5.240 5.420 246,600 1,307,470 5.3020 4.778 4.778 4.815 4.742 4.905 272,484 4.7983 -0.38%
2012-10-10 0 5.300 5.300 5.320 5.240 5.300 76,600 404,064 5.2750 4.797 4.797 4.815 4.742 4.797 84,640 4.7739 -0.38%
2012-10-09 0 5.320 5.300 5.320 5.100 5.350 592,400 3,134,170 5.2906 4.815 4.797 4.815 4.616 4.842 654,580 4.7881 2.11%
2012-10-08 0 5.210 5.210 5.250 5.210 5.310 214,200 1,121,912 5.2377 4.715 4.715 4.751 4.715 4.806 236,683 4.7401 -2.80%
2012-10-05 0 5.360 5.300 5.360 5.210 5.360 457,200 2,404,846 5.2599 4.851 4.797 4.851 4.715 4.851 505,189 4.7603 3.08%
2012-10-04 0 5.200 5.150 5.210 5.110 5.230 253,000 1,309,920 5.1775 4.706 4.661 4.715 4.625 4.733 279,556 4.6857 0.78%
2012-10-03 0 5.160 5.160 5.180 5.100 5.250 646,200 3,325,644 5.1465 4.670 4.670 4.688 4.616 4.751 714,027 4.6576 -3.37%
2012-09-28 0 5.340 5.330 5.350 5.290 5.400 643,200 3,449,504 5.3630 4.833 4.824 4.842 4.787 4.887 710,712 4.8536 1.33%
2012-09-27 0 5.270 5.240 5.270 5.070 5.300 689,400 3,580,172 5.1932 4.769 4.742 4.769 4.588 4.797 761,761 4.6999 3.54%
2012-09-26 0 5.090 5.070 5.100 5.080 5.240 444,400 2,291,584 5.1566 4.606 4.588 4.616 4.597 4.742 491,045 4.6667 -4.32%
2012-09-25 0 5.320 5.280 5.320 5.250 5.330 426,000 2,252,940 5.2886 4.815 4.778 4.815 4.751 4.824 470,714 4.7862 -1.48%
2012-09-24 0 5.400 5.410 5.430 5.350 5.560 828,029 4,506,440 5.4424 4.887 4.896 4.914 4.842 5.032 914,941 4.9254 -2.70%
2012-09-21 0 5.550 5.550 5.580 5.480 5.640 2,404,400 13,387,590 5.5680 5.023 5.023 5.050 4.959 5.104 2,656,772 5.0390 2.02%
2012-09-20 0 5.440 5.450 5.460 5.280 5.520 2,364,200 12,858,368 5.4388 4.923 4.932 4.941 4.778 4.996 2,612,353 4.9221 3.42%
2012-09-19 0 5.260 5.240 5.260 5.020 5.280 340,400 1,765,002 5.1851 4.760 4.742 4.760 4.543 4.778 376,129 4.6925 3.75%
2012-09-18 0 5.070 5.050 5.070 5.070 5.200 210,400 1,082,272 5.1439 4.588 4.570 4.588 4.588 4.706 232,484 4.6553 -1.74%
2012-09-17 0 5.160 5.150 5.170 5.100 5.400 719,400 3,774,644 5.2469 4.670 4.661 4.679 4.616 4.887 794,910 4.7485 -2.46%
2012-09-14 0 5.290 5.280 5.290 5.210 5.330 917,200 4,839,904 5.2768 4.787 4.778 4.787 4.715 4.824 1,013,472 4.7756 1.73%
2012-09-13 0 5.200 5.200 5.220 4.900 5.270 893,400 4,617,810 5.1688 4.706 4.706 4.724 4.435 4.769 987,174 4.6778 2.97%
2012-09-12 0 5.050 5.050 5.090 4.980 5.100 312,600 1,575,292 5.0393 4.570 4.570 4.606 4.507 4.616 345,411 4.5606 -0.79%
2012-09-11 0 5.090 5.050 5.090 4.970 5.200 737,200 3,741,346 5.0751 4.606 4.570 4.606 4.498 4.706 814,578 4.5930 3.88%
2012-09-10 0 4.900 4.900 4.940 4.900 4.970 126,000 617,980 4.9046 4.435 4.435 4.471 4.435 4.498 139,225 4.4387 0.00%
2012-09-07 0 4.900 4.880 4.920 4.740 4.950 299,000 1,453,290 4.8605 4.435 4.416 4.453 4.290 4.480 330,384 4.3988 3.81%
2012-09-06 0 4.720 4.720 4.770 4.650 4.910 115,200 538,872 4.6777 4.272 4.272 4.317 4.208 4.444 127,292 4.2334 1.07%
2012-09-05 0 4.670 4.670 4.730 4.650 4.780 98,000 459,720 4.6910 4.226 4.226 4.281 4.208 4.326 108,286 4.2454 -1.48%
2012-09-04 0 4.740 4.680 4.750 4.680 4.900 233,800 1,107,844 4.7384 4.290 4.235 4.299 4.235 4.435 258,340 4.2883 -1.25%
2012-09-03 0 4.800 4.800 4.880 4.740 4.900 42,600 204,258 4.7948 4.344 4.344 4.416 4.290 4.435 47,071 4.3393 1.48%
2012-08-31 0 4.730 4.730 4.850 4.720 4.860 587,000 2,801,190 4.7720 4.281 4.281 4.389 4.272 4.398 648,613 4.3187 -3.07%
2012-08-30 0 4.880 4.880 4.950 4.870 4.970 98,000 483,020 4.9288 4.416 4.416 4.480 4.407 4.498 108,286 4.4606 -1.41%
2012-08-29 0 4.950 4.900 5.020 4.850 5.020 91,200 449,712 4.9311 4.480 4.435 4.543 4.389 4.543 100,773 4.4626 0.81%
2012-08-28 0 4.910 4.900 4.970 4.830 4.970 66,000 325,100 4.9258 4.444 4.435 4.498 4.371 4.498 72,928 4.4578 -0.41%
2012-08-27 0 4.930 4.930 5.000 4.900 5.000 239,200 1,174,944 4.9120 4.462 4.462 4.525 4.435 4.525 264,307 4.4454 -0.80%
2012-08-24 0 4.970 4.930 4.970 4.930 5.000 43,200 214,196 4.9582 4.498 4.462 4.498 4.462 4.525 47,734 4.4872 -0.60%
2012-08-23 0 5.000 4.990 5.040 4.940 5.050 81,600 406,164 4.9775 4.525 4.516 4.561 4.471 4.570 90,165 4.5047 1.83%
2012-08-22 0 4.910 4.910 5.000 4.900 5.000 84,600 420,372 4.9689 4.444 4.444 4.525 4.435 4.525 93,480 4.4969 -2.19%
2012-08-21 0 5.020 5.020 5.080 5.010 5.090 106,000 535,040 5.0475 4.543 4.543 4.597 4.534 4.606 117,126 4.5681 0.00%
2012-08-20 0 5.020 4.990 5.030 4.960 5.020 28,600 142,718 4.9901 4.543 4.516 4.552 4.489 4.543 31,602 4.5161 -0.20%
2012-08-17 0 5.030 4.930 5.030 4.900 5.030 303,800 1,502,628 4.9461 4.552 4.462 4.552 4.435 4.552 335,688 4.4763 1.00%
2012-08-16 0 4.980 4.980 5.030 4.960 5.140 442,600 2,247,452 5.0778 4.507 4.507 4.552 4.489 4.652 489,056 4.5955 1.63%
2012-08-15 0 4.900 4.900 4.940 4.900 4.950 163,800 802,150 4.8971 4.435 4.435 4.471 4.435 4.480 180,993 4.4319 -2.00%
2012-08-14 0 5.000 4.940 5.000 4.950 5.040 236,600 1,181,948 4.9956 4.525 4.471 4.525 4.480 4.561 261,434 4.5210 -1.38%
2012-08-13 0 5.070 5.000 5.080 5.000 5.080 184,000 924,460 5.0242 4.588 4.525 4.597 4.525 4.597 203,313 4.5470 -0.78%
2012-08-10 0 5.110 5.060 5.110 4.990 5.110 220,000 1,105,180 5.0235 4.625 4.579 4.625 4.516 4.625 243,092 4.5463 0.79%
2012-08-09 0 5.070 5.080 5.090 5.010 5.160 242,000 1,232,464 5.0928 4.588 4.597 4.606 4.534 4.670 267,401 4.6090 1.81%
2012-08-08 0 4.980 4.960 5.000 4.960 5.200 290,200 1,460,894 5.0341 4.507 4.489 4.525 4.489 4.706 320,660 4.5559 -1.19%
2012-08-07 0 5.040 5.020 5.080 4.930 5.240 805,400 4,078,484 5.0639 4.561 4.543 4.597 4.462 4.742 889,937 4.5829 1.61%
2012-08-06 0 4.960 4.930 4.980 4.890 5.080 309,800 1,544,354 4.9850 4.489 4.462 4.507 4.425 4.597 342,317 4.5115 1.43%
2012-08-03 0 4.890 4.880 4.960 4.880 4.970 148,800 731,660 4.9171 4.425 4.416 4.489 4.416 4.498 164,418 4.4500 -2.00%
2012-08-02 0 4.990 4.950 4.990 4.910 5.010 126,200 624,286 4.9468 4.516 4.480 4.516 4.444 4.534 139,446 4.4769 -0.20%
2012-08-01 0 5.000 4.950 5.000 4.910 5.090 499,200 2,480,632 4.9692 4.525 4.480 4.525 4.444 4.606 551,597 4.4972 1.42%
2012-07-31 0 4.930 4.800 4.940 4.830 4.940 318,200 1,551,972 4.8773 4.462 4.344 4.471 4.371 4.471 351,599 4.4140 2.07%
2012-07-30 0 4.830 4.750 4.840 4.550 4.890 295,000 1,416,480 4.8016 4.371 4.299 4.380 4.118 4.425 325,964 4.3455 1.26%
2012-07-27 0 4.770 4.770 4.780 4.750 4.930 242,500 1,166,312 4.8095 4.317 4.317 4.326 4.299 4.462 267,953 4.3527 -0.63%
2012-07-26 0 4.800 4.690 4.800 4.700 4.920 551,400 2,647,420 4.8013 4.344 4.244 4.344 4.254 4.453 609,276 4.3452 -2.04%
2012-07-25 0 4.900 4.840 4.900 4.820 4.910 450,800 2,196,640 4.8728 4.435 4.380 4.435 4.362 4.444 498,117 4.4099 -2.20%
2012-07-24 0 5.010 5.000 5.050 4.940 5.010 30,400 151,708 4.9904 4.534 4.525 4.570 4.471 4.534 33,591 4.5163 -0.20%
2012-07-23 0 5.020 5.010 5.020 4.970 5.100 302,800 1,519,376 5.0178 4.543 4.534 4.543 4.498 4.616 334,583 4.5411 -2.14%
2012-07-20 0 5.130 5.130 5.150 5.130 5.200 635,600 3,291,614 5.1788 4.643 4.643 4.661 4.643 4.706 702,314 4.6868 1.38%
2012-07-19 0 5.060 5.060 5.100 5.060 5.180 182,600 931,522 5.1014 4.579 4.579 4.616 4.579 4.688 201,766 4.6168 0.00%
2012-07-18 0 5.060 5.040 5.060 5.000 5.150 459,000 2,323,470 5.0620 4.579 4.561 4.579 4.525 4.661 507,178 4.5812 -1.17%
2012-07-17 0 5.120 5.130 5.150 5.070 5.200 805,200 4,123,092 5.1206 4.634 4.643 4.661 4.588 4.706 889,716 4.6342 -3.40%
2012-07-16 0 5.300 5.180 5.470 5.200 5.300 128,065 672,378 5.2503 4.797 4.688 4.950 4.706 4.797 141,507 4.7516 0.00%
2012-07-13 0 5.300 5.280 5.340 5.250 5.340 170,036 898,946 5.2868 4.797 4.778 4.833 4.751 4.833 187,883 4.7846 0.95%
2012-07-12 0 5.250 5.200 5.260 5.200 5.330 256,800 1,342,216 5.2267 4.751 4.706 4.760 4.706 4.824 283,754 4.7302 -1.87%
2012-07-11 0 5.350 5.330 5.350 5.330 5.470 200,000 1,073,380 5.3669 4.842 4.824 4.842 4.824 4.950 220,993 4.8571 -0.19%
2012-07-10 0 5.360 5.360 5.440 5.290 5.440 86,000 463,960 5.3949 4.851 4.851 4.923 4.787 4.923 95,027 4.8824 -1.65%
2012-07-09 0 5.450 5.410 5.450 5.420 5.590 212,000 1,170,460 5.5210 4.932 4.896 4.932 4.905 5.059 234,252 4.9966 -1.45%
2012-07-06 0 5.530 5.520 5.550 5.460 5.530 113,758 626,721 5.5092 5.005 4.996 5.023 4.941 5.005 125,698 4.9859 1.65%
2012-07-05 0 5.440 5.410 5.440 5.400 5.540 210,000 1,144,380 5.4494 4.923 4.896 4.923 4.887 5.014 232,042 4.9318 0.55%
2012-07-04 0 5.410 5.400 5.460 5.400 5.500 223,046 1,214,242 5.4439 4.896 4.887 4.941 4.887 4.978 246,457 4.9268 0.19%
2012-07-03 0 5.400 5.400 5.430 5.380 5.530 312,400 1,694,536 5.4243 4.887 4.887 4.914 4.869 5.005 345,190 4.9090 0.37%
2012-06-29 0 5.380 5.350 5.410 5.310 5.410 211,655 1,136,750 5.3708 4.869 4.842 4.896 4.806 4.896 233,871 4.8606 0.94%
2012-06-28 0 5.330 5.330 5.370 5.320 5.540 191,600 1,030,320 5.3775 4.824 4.824 4.860 4.815 5.014 211,711 4.8666 -1.66%
2012-06-27 0 5.420 5.400 5.490 5.310 5.590 261,600 1,432,546 5.4761 4.905 4.887 4.968 4.806 5.059 289,058 4.9559 0.37%
2012-06-26 0 5.400 5.320 5.400 5.280 5.420 172,400 923,240 5.3552 4.887 4.815 4.887 4.778 4.905 190,496 4.8465 -0.37%
2012-06-25 0 5.420 5.400 5.450 5.400 5.500 84,000 456,880 5.4390 4.905 4.887 4.932 4.887 4.978 92,817 4.9224 1.31%
2012-06-22 0 5.350 5.320 5.460 5.300 5.540 338,000 1,823,000 5.3935 4.842 4.815 4.941 4.797 5.014 373,477 4.8812 -3.60%
2012-06-21 0 5.550 5.450 5.550 5.330 5.590 413,200 2,253,104 5.4528 5.023 4.932 5.023 4.824 5.059 456,571 4.9348 -1.25%
2012-06-20 0 5.620 5.620 5.680 5.610 5.700 490,400 2,764,038 5.6363 5.086 5.086 5.140 5.077 5.159 541,874 5.1009 -1.06%
2012-06-19 0 5.680 5.650 5.690 5.640 5.760 369,000 2,111,212 5.7214 5.140 5.113 5.149 5.104 5.213 407,731 5.1780 -0.35%
2012-06-18 0 5.700 5.700 5.730 5.620 5.800 251,600 1,434,388 5.7011 5.159 5.159 5.186 5.086 5.249 278,009 5.1595 2.15%
2012-06-15 0 5.580 5.550 5.630 5.550 5.720 209,400 1,174,270 5.6078 5.050 5.023 5.095 5.023 5.177 231,379 5.0751 0.54%
2012-06-14 0 5.550 5.550 5.580 5.530 5.620 237,000 1,325,840 5.5943 5.023 5.023 5.050 5.005 5.086 261,876 5.0629 -2.12%
2012-06-13 0 5.670 5.610 5.740 5.630 5.750 213,800 1,216,488 5.6898 5.131 5.077 5.195 5.095 5.204 236,241 5.1494 1.07%
2012-06-12 0 5.610 5.600 5.660 5.530 5.670 69,200 387,600 5.6012 5.077 5.068 5.122 5.005 5.131 76,463 5.0691 -2.43%
2012-06-11 0 5.750 5.740 5.750 5.500 5.780 333,600 1,912,710 5.7335 5.204 5.195 5.204 4.978 5.231 368,616 5.1889 2.86%
2012-06-08 0 5.590 5.590 5.640 5.520 5.650 318,000 1,786,194 5.6170 5.059 5.059 5.104 4.996 5.113 351,378 5.0834 1.27%
2012-06-07 0 5.520 5.520 5.560 5.520 5.750 460,400 2,618,280 5.6870 4.996 4.996 5.032 4.996 5.204 508,725 5.1468 0.36%
2012-06-06 0 5.500 5.500 5.540 5.360 5.600 253,600 1,400,122 5.5210 4.978 4.978 5.014 4.851 5.068 280,219 4.9965 2.61%
2012-06-05 0 5.360 5.360 5.400 5.360 5.450 86,000 463,380 5.3881 4.851 4.851 4.887 4.851 4.932 95,027 4.8763 1.32%
2012-06-04 0 5.290 5.290 5.330 5.210 5.410 275,400 1,476,010 5.3595 4.787 4.787 4.824 4.715 4.896 304,307 4.8504 -2.04%
2012-06-01 0 5.400 5.400 5.450 5.400 5.640 494,804 2,688,375 5.4332 4.887 4.887 4.932 4.887 5.104 546,740 4.9171 -2.35%
2012-05-31 0 5.530 5.480 5.540 5.400 5.530 200,400 1,094,088 5.4595 5.005 4.959 5.014 4.887 5.005 221,435 4.9409 -0.72%
2012-05-30 0 5.570 5.550 5.630 5.500 5.720 376,000 2,100,212 5.5857 5.041 5.023 5.095 4.978 5.177 415,466 5.0551 -2.28%
2012-05-29 0 5.700 5.700 5.740 5.480 5.760 341,000 1,925,722 5.6473 5.159 5.159 5.195 4.959 5.213 376,792 5.1108 4.01%
2012-05-28 0 5.480 5.480 5.540 5.250 5.550 285,600 1,531,256 5.3615 4.959 4.959 5.014 4.751 5.023 315,577 4.8522 2.05%
2012-05-25 0 5.370 5.360 5.400 5.340 5.420 141,000 759,638 5.3875 4.860 4.851 4.887 4.833 4.905 155,800 4.8757 -0.37%
2012-05-24 0 5.390 5.340 5.390 5.310 5.440 294,200 1,583,092 5.3810 4.878 4.833 4.878 4.806 4.923 325,080 4.8699 2.28%
2012-05-23 0 5.270 5.230 5.300 5.200 5.420 590,800 3,134,878 5.3062 4.769 4.733 4.797 4.706 4.905 652,812 4.8021 -2.77%
2012-05-22 0 5.420 5.420 5.430 5.320 5.670 804,456 4,390,364 5.4576 4.905 4.905 4.914 4.815 5.131 888,894 4.9391 0.74%
2012-05-21 0 5.380 5.350 5.380 5.300 5.480 453,400 2,435,422 5.3715 4.869 4.842 4.869 4.797 4.959 500,990 4.8612 -0.74%
2012-05-18 0 5.420 5.360 5.410 5.280 5.530 864,600 4,644,522 5.3719 4.905 4.851 4.896 4.778 5.005 955,351 4.8616 -2.34%
2012-05-17 0 5.550 5.520 5.550 5.520 5.660 527,400 2,955,642 5.6042 5.023 4.996 5.023 4.996 5.122 582,757 5.0718 -0.89%
2012-05-16 0 5.600 5.550 5.600 5.550 5.820 685,800 3,875,848 5.6516 5.068 5.023 5.068 5.023 5.267 757,783 5.1147 -5.08%
2012-05-15 0 5.900 5.900 5.910 5.790 5.940 343,800 2,018,956 5.8725 5.340 5.340 5.349 5.240 5.376 379,886 5.3146 -1.01%
2012-05-14 0 5.960 5.950 5.960 5.950 6.160 614,200 3,703,500 6.0298 5.394 5.385 5.394 5.385 5.575 678,668 5.4570 -3.87%
2012-05-11 0 6.200 6.200 6.280 6.080 6.290 496,400 3,057,690 6.1597 5.611 5.611 5.683 5.502 5.693 548,503 5.5746 0.65%
2012-05-10 0 6.160 6.160 6.180 6.160 6.630 614,000 3,868,100 6.2998 5.575 5.575 5.593 5.575 6.000 678,447 5.7014 -5.23%
2012-05-09 0 6.500 6.420 6.500 6.300 6.620 627,600 4,061,396 6.4713 5.883 5.810 5.883 5.702 5.991 693,475 5.8566 3.67%
2012-05-08 0 6.270 6.260 6.310 6.260 6.440 485,400 3,075,940 6.3369 5.674 5.665 5.711 5.665 5.828 536,349 5.7350 -1.42%
2012-05-07 0 6.360 6.360 6.430 6.280 6.440 542,000 3,457,880 6.3799 5.756 5.756 5.819 5.683 5.828 598,890 5.7738 -3.34%
2012-05-04 0 6.580 6.580 6.620 6.550 6.680 387,800 2,554,186 6.5863 5.955 5.955 5.991 5.928 6.045 428,505 5.9607 -2.37%
2012-05-03 0 6.740 6.740 6.750 6.730 6.900 256,200 1,741,774 6.7985 6.100 6.100 6.109 6.091 6.245 283,091 6.1527 -1.17%
2012-05-02 0 6.820 6.800 6.830 6.690 6.900 317,200 2,169,416 6.8393 6.172 6.154 6.181 6.055 6.245 350,494 6.1896 2.10%
2012-04-30 0 6.680 6.680 6.730 6.640 6.800 141,000 943,096 6.6886 6.045 6.045 6.091 6.009 6.154 155,800 6.0533 -0.45%
2012-04-27 0 6.710 6.660 6.730 6.620 6.900 240,000 1,616,812 6.7367 6.073 6.027 6.091 5.991 6.245 265,191 6.0968 -0.59%
2012-04-26 0 6.750 6.750 6.800 6.670 6.850 300,800 2,026,874 6.7383 6.109 6.109 6.154 6.036 6.199 332,373 6.0982 0.75%
2012-04-25 0 6.700 6.700 6.720 6.660 6.820 143,200 964,476 6.7352 6.064 6.064 6.082 6.027 6.172 158,231 6.0954 -0.30%
2012-04-24 0 6.720 6.720 6.770 6.710 6.930 191,000 1,297,442 6.7929 6.082 6.082 6.127 6.073 6.272 211,048 6.1476 -2.75%
2012-04-23 0 6.910 6.910 6.920 6.750 7.120 978,400 6,846,430 6.9976 6.254 6.254 6.263 6.109 6.444 1,081,095 6.3329 2.22%
2012-04-20 0 6.760 6.730 6.820 6.630 6.850 356,396 2,410,617 6.7639 6.118 6.091 6.172 6.000 6.199 393,804 6.1214 0.60%
2012-04-19 0 6.720 6.650 6.700 6.550 6.770 242,800 1,622,992 6.6845 6.082 6.018 6.064 5.928 6.127 268,285 6.0495 1.05%
2012-04-18 0 6.650 6.550 6.680 6.570 6.880 500,600 3,354,432 6.7008 6.018 5.928 6.045 5.946 6.226 553,144 6.0643 1.22%
2012-04-17 0 6.570 6.530 6.600 6.500 6.680 483,606 3,173,644 6.5625 5.946 5.910 5.973 5.883 6.045 534,367 5.9391 -1.35%
2012-04-16 0 6.660 6.630 6.670 6.610 6.750 446,400 2,982,750 6.6818 6.027 6.000 6.036 5.982 6.109 493,255 6.0471 -2.06%
2012-04-13 0 6.800 6.760 6.780 6.760 7.000 537,400 3,661,990 6.8143 6.154 6.118 6.136 6.118 6.335 593,807 6.1670 0.00%
2012-04-12 0 6.800 6.780 6.820 6.710 6.920 565,754 3,845,789 6.7976 6.154 6.136 6.172 6.073 6.263 625,137 6.1519 0.89%
2012-04-11 0 6.740 6.700 6.740 6.520 6.950 1,015,600 6,760,408 6.6566 6.100 6.064 6.100 5.901 6.290 1,122,200 6.0242 -3.58%
2012-04-10 0 6.990 6.960 7.000 6.890 7.160 573,800 4,033,876 7.0301 6.326 6.299 6.335 6.236 6.480 634,028 6.3623 -2.51%
2012-04-05 0 7.170 7.120 7.180 6.740 7.260 712,400 5,043,612 7.0797 6.489 6.444 6.498 6.100 6.570 787,175 6.4072 3.17%
2012-04-03 0 6.950 6.920 6.950 6.890 6.980 838,200 5,811,734 6.9336 6.290 6.263 6.290 6.236 6.317 926,180 6.2750 0.14%
2012-04-02 0 6.940 6.900 6.940 6.850 7.200 442,000 3,074,390 6.9556 6.281 6.245 6.281 6.199 6.516 488,393 6.2949 -4.93%
2012-03-30 0 7.300 7.250 7.260 7.160 7.300 559,400 4,042,484 7.2265 6.607 6.561 6.570 6.480 6.607 618,116 6.5400 -0.95%
2012-03-29 0 7.370 7.320 7.370 7.250 7.410 305,428 2,229,213 7.2987 6.670 6.625 6.670 6.561 6.706 337,487 6.6053 -0.14%
2012-03-28 0 7.380 7.310 7.390 7.280 7.660 329,600 2,423,292 7.3522 6.679 6.616 6.688 6.588 6.932 364,196 6.6538 -3.28%
2012-03-27 0 7.630 7.570 7.640 7.440 7.660 289,400 2,185,280 7.5511 6.905 6.851 6.914 6.733 6.932 319,776 6.8338 3.67%
2012-03-26 0 7.360 7.360 7.390 7.330 7.580 389,200 2,881,076 7.4026 6.661 6.661 6.688 6.634 6.860 430,051 6.6994 -3.03%
2012-03-23 0 7.590 7.540 7.630 7.400 7.630 670,400 5,017,622 7.4845 6.869 6.824 6.905 6.697 6.905 740,767 6.7735 -0.91%
2012-03-22 0 7.660 7.600 7.660 7.510 7.680 308,600 2,341,192 7.5865 6.932 6.878 6.932 6.797 6.950 340,991 6.8658 0.92%
2012-03-21 0 7.590 7.540 7.590 7.530 7.790 506,000 3,853,420 7.6155 6.869 6.824 6.869 6.815 7.050 559,111 6.8920 -1.30%
2012-03-20 0 7.690 7.690 7.750 7.660 7.950 790,800 6,149,674 7.7765 6.960 6.960 7.014 6.932 7.195 873,804 7.0378 -2.66%
2012-03-19 0 7.900 7.910 7.980 7.890 8.150 753,400 6,033,366 8.0082 7.150 7.159 7.222 7.141 7.376 832,479 7.2475 -0.13%
2012-03-16 0 7.910 7.910 7.980 7.820 8.150 926,000 7,403,920 7.9956 7.159 7.159 7.222 7.077 7.376 1,023,195 7.2361 -2.22%
2012-03-15 0 8.090 8.030 8.100 8.010 8.300 863,600 6,996,986 8.1021 7.322 7.267 7.331 7.249 7.512 954,246 7.3325 0.75%
2012-03-14 0 8.030 8.010 8.050 7.990 8.400 1,153,200 9,411,054 8.1608 7.267 7.249 7.285 7.231 7.602 1,274,243 7.3856 -2.07%
2012-03-13 0 8.200 8.190 8.250 8.190 8.400 702,800 5,830,870 8.2966 7.421 7.412 7.466 7.412 7.602 776,568 7.5085 -0.73%
2012-03-12 0 8.260 8.260 8.270 8.180 8.330 672,400 5,538,472 8.2369 7.475 7.475 7.484 7.403 7.539 742,977 7.4544 -0.60%
2012-03-09 0 8.310 8.300 8.330 8.010 8.360 2,117,200 17,426,208 8.2308 7.521 7.512 7.539 7.249 7.566 2,339,427 7.4489 4.01%
2012-03-08 0 7.990 8.000 8.030 7.890 8.150 613,600 4,927,854 8.0311 7.231 7.240 7.267 7.141 7.376 678,005 7.2682 2.04%
2012-03-07 0 7.830 7.830 7.900 7.610 8.090 1,889,200 14,881,474 7.8771 7.086 7.086 7.150 6.887 7.322 2,087,495 7.1289 -0.38%
2012-03-06 0 7.860 7.860 7.900 7.820 8.400 2,158,400 17,196,128 7.9671 7.113 7.113 7.150 7.077 7.602 2,384,951 7.2103 -5.30%
2012-03-05 0 8.300 8.240 8.300 7.880 8.300 4,444,200 36,168,626 8.1384 7.512 7.457 7.512 7.131 7.512 4,910,675 7.3653 5.87%
2012-03-02 0 7.840 7.840 7.850 7.730 7.900 735,900 5,760,155 7.8274 7.095 7.095 7.104 6.996 7.150 813,142 7.0838 1.82%
2012-03-01 0 7.700 7.660 7.750 7.630 7.970 739,800 5,764,344 7.7918 6.969 6.932 7.014 6.905 7.213 817,451 7.0516 -1.79%
2012-02-29 0 7.840 7.840 7.850 7.700 7.920 479,400 3,735,496 7.7920 7.095 7.095 7.104 6.969 7.168 529,719 7.0518 0.51%
2012-02-28 0 7.800 7.790 7.800 7.750 7.890 770,000 6,004,360 7.7979 7.059 7.050 7.059 7.014 7.141 850,821 7.0571 -0.89%
2012-02-27 0 7.870 7.860 7.930 7.730 8.000 1,885,800 14,884,194 7.8928 7.122 7.113 7.177 6.996 7.240 2,083,739 7.1430 2.21%
2012-02-24 0 7.700 7.700 7.730 7.540 7.750 661,400 5,065,126 7.6582 6.969 6.969 6.996 6.824 7.014 730,822 6.9307 2.12%
2012-02-23 0 7.540 7.540 7.560 7.490 7.860 1,451,600 11,160,600 7.6885 6.824 6.824 6.842 6.779 7.113 1,603,964 6.9581 0.27%
2012-02-22 0 7.520 7.490 7.520 7.350 7.580 317,600 2,379,900 7.4934 6.806 6.779 6.806 6.652 6.860 350,936 6.7816 3.01%
2012-02-21 0 7.300 7.250 7.300 7.250 7.360 433,600 3,170,672 7.3124 6.607 6.561 6.607 6.561 6.661 479,112 6.6178 -0.68%
2012-02-20 0 7.350 7.320 7.350 7.290 7.520 902,400 6,677,210 7.3994 6.652 6.625 6.652 6.598 6.806 997,118 6.6965 -0.27%
2012-02-17 0 7.370 7.350 7.370 7.230 7.650 1,517,800 11,223,908 7.3949 6.670 6.652 6.670 6.543 6.923 1,677,112 6.6924 -1.47%
2012-02-16 0 7.480 7.480 7.500 7.400 7.620 830,200 6,217,008 7.4886 6.769 6.769 6.788 6.697 6.896 917,340 6.7772 -2.35%
2012-02-15 0 7.660 7.610 7.640 7.290 7.730 1,166,279 8,893,282 7.6253 6.932 6.887 6.914 6.598 6.996 1,288,695 6.9010 2.82%
2012-02-14 0 7.450 7.390 7.450 7.280 7.530 459,200 3,401,004 7.4064 6.742 6.688 6.742 6.588 6.815 507,399 6.7028 0.95%
2012-02-13 0 7.380 7.380 7.420 7.370 7.550 784,200 5,824,604 7.4274 6.679 6.679 6.715 6.670 6.833 866,512 6.7219 0.41%
2012-02-10 0 7.350 7.320 7.350 7.310 7.780 1,267,800 9,557,592 7.5387 6.652 6.625 6.652 6.616 7.041 1,400,872 6.8226 -5.16%
2012-02-09 0 7.750 7.660 7.740 7.550 7.940 2,156,400 16,712,560 7.7502 7.014 6.932 7.005 6.833 7.186 2,382,741 7.0140 1.57%
2012-02-08 0 7.630 7.620 7.640 7.300 7.650 2,974,800 22,392,956 7.5276 6.905 6.896 6.914 6.607 6.923 3,287,043 6.8125 5.97%
2012-02-07 0 7.200 7.200 7.230 7.140 7.300 1,524,200 11,042,646 7.2449 6.516 6.516 6.543 6.462 6.607 1,684,184 6.5567 0.56%
2012-02-06 0 7.160 7.150 7.190 7.060 7.240 1,275,948 9,099,044 7.1312 6.480 6.471 6.507 6.389 6.552 1,409,875 6.4538 1.13%
2012-02-03 0 7.080 7.080 7.120 6.950 7.110 1,298,200 9,156,792 7.0535 6.407 6.407 6.444 6.290 6.435 1,434,463 6.3834 -0.28%
2012-02-02 0 7.100 7.000 7.130 6.820 7.200 1,996,000 13,909,610 6.9687 6.426 6.335 6.453 6.172 6.516 2,205,505 6.3068 5.97%
2012-02-01 0 6.700 6.670 6.690 6.630 6.870 972,000 6,542,770 6.7312 6.064 6.036 6.055 6.000 6.217 1,074,024 6.0918 -2.47%
2012-01-31 0 6.870 6.810 6.880 6.600 6.940 415,000 2,821,216 6.7981 6.217 6.163 6.226 5.973 6.281 458,559 6.1523 2.54%
2012-01-30 0 6.700 6.700 6.750 6.650 7.150 1,384,200 9,480,992 6.8494 6.064 6.064 6.109 6.018 6.471 1,529,489 6.1988 -5.63%
2012-01-27 0 7.100 7.090 7.100 7.030 7.320 1,692,400 12,170,168 7.1911 6.426 6.417 6.426 6.362 6.625 1,870,039 6.5080 1.14%
2012-01-26 0 7.020 7.000 7.020 6.680 7.150 2,150,400 14,905,134 6.9313 6.353 6.335 6.353 6.045 6.471 2,376,112 6.2729 5.09%
2012-01-20 0 6.680 6.680 6.700 6.040 6.700 3,158,800 20,162,694 6.3830 6.045 6.045 6.064 5.466 6.064 3,490,356 5.7767 10.60%
2012-01-19 0 6.040 6.040 6.090 6.010 6.130 915,200 5,556,748 6.0716 5.466 5.466 5.511 5.439 5.548 1,011,262 5.4949 0.67%
2012-01-18 0 6.000 6.000 6.060 5.940 6.060 737,400 4,447,938 6.0319 5.430 5.430 5.484 5.376 5.484 814,799 5.4589 0.50%
2012-01-17 0 5.970 5.970 5.990 5.840 6.020 615,800 3,663,444 5.9491 5.403 5.403 5.421 5.285 5.448 680,436 5.3840 2.23%
2012-01-16 0 5.840 5.820 5.880 5.820 5.880 207,200 1,213,212 5.8553 5.285 5.267 5.321 5.267 5.321 228,948 5.2991 -0.34%
2012-01-13 0 5.860 5.860 5.920 5.840 6.050 665,600 3,938,488 5.9172 5.303 5.303 5.358 5.285 5.475 735,463 5.3551 -3.14%
2012-01-12 0 6.050 6.030 6.050 5.950 6.100 443,800 2,681,452 6.0420 5.475 5.457 5.475 5.385 5.521 490,382 5.4681 1.68%
2012-01-11 0 5.950 5.950 6.000 5.920 6.020 433,800 2,597,280 5.9873 5.385 5.385 5.430 5.358 5.448 479,333 5.4185 1.54%
2012-01-10 0 5.860 5.860 5.900 5.800 5.920 548,600 3,222,910 5.8748 5.303 5.303 5.340 5.249 5.358 606,183 5.3167 1.91%
2012-01-09 0 5.750 5.680 5.780 5.510 5.750 111,200 629,298 5.6592 5.204 5.140 5.231 4.987 5.204 122,872 5.1216 2.31%
2012-01-06 0 5.620 5.620 5.700 5.590 5.720 150,200 849,546 5.6561 5.086 5.086 5.159 5.059 5.177 165,965 5.1188 -2.26%
2012-01-05 0 5.750 5.750 5.800 5.720 5.820 103,600 595,710 5.7501 5.204 5.204 5.249 5.177 5.267 114,474 5.2039 -0.52%
2012-01-04 0 5.780 5.770 5.800 5.770 5.980 80,600 469,242 5.8219 5.231 5.222 5.249 5.222 5.412 89,060 5.2688 -0.86%
2012-01-03 0 5.830 5.830 5.890 5.800 5.920 120,000 702,100 5.8508 5.276 5.276 5.330 5.249 5.358 132,596 5.2951 -0.17%
2011-12-30 0 5.840 5.840 5.850 5.750 5.880 115,400 668,624 5.7940 5.285 5.285 5.294 5.204 5.321 127,513 5.2436 0.69%
2011-12-29 0 5.800 5.780 5.850 5.700 5.900 169,001 983,285 5.8182 5.249 5.231 5.294 5.159 5.340 186,740 5.2655 1.40%
2011-12-28 0 5.720 5.710 5.830 5.680 5.800 211,000 1,208,380 5.7269 5.177 5.168 5.276 5.140 5.249 233,147 5.1829 -1.89%
2011-12-23 0 5.830 5.820 5.850 5.730 5.850 133,800 773,534 5.7813 5.276 5.267 5.294 5.186 5.294 147,844 5.2321 1.92%
2011-12-22 0 5.720 5.720 5.760 5.650 5.800 109,600 624,724 5.7000 5.177 5.177 5.213 5.113 5.249 121,104 5.1586 0.35%
2011-12-21 0 5.700 5.700 5.730 5.670 5.780 128,400 733,840 5.7153 5.159 5.159 5.186 5.131 5.231 141,877 5.1724 1.79%
2011-12-20 0 5.600 5.600 5.650 5.600 5.670 75,332 424,259 5.6319 5.068 5.068 5.113 5.068 5.131 83,239 5.0969 -1.41%
2011-12-19 0 5.680 5.640 5.700 5.560 5.800 175,000 984,690 5.6268 5.140 5.104 5.159 5.032 5.249 193,368 5.0923 0.53%
2011-12-16 0 5.650 5.620 5.700 5.550 5.800 409,765 2,324,492 5.6727 5.113 5.086 5.159 5.023 5.249 452,775 5.1339 0.53%
2011-12-15 0 5.620 5.620 5.650 5.530 5.710 640,000 3,599,700 5.6245 5.086 5.086 5.113 5.005 5.168 707,176 5.0902 -3.10%
2011-12-14 0 5.800 5.780 5.820 5.760 5.860 246,600 1,431,102 5.8033 5.249 5.231 5.267 5.213 5.303 272,484 5.2521 -1.36%
2011-12-13 0 5.880 5.810 5.900 5.800 5.900 150,131 872,679 5.8128 5.321 5.258 5.340 5.249 5.340 165,889 5.2606 0.17%
2011-12-12 0 5.870 5.830 5.870 5.810 6.040 359,000 2,130,790 5.9353 5.312 5.276 5.312 5.258 5.466 396,682 5.3715 -1.34%
2011-12-09 0 5.950 5.880 5.970 5.870 6.100 641,200 3,799,044 5.9249 5.385 5.321 5.403 5.312 5.521 708,502 5.3621 -3.41%
2011-12-08 0 6.160 6.150 6.200 6.100 6.300 622,200 3,834,370 6.1626 5.575 5.566 5.611 5.521 5.702 687,508 5.5772 -2.22%
2011-12-07 0 6.300 6.300 6.310 6.150 6.300 871,200 5,426,996 6.2293 5.702 5.702 5.711 5.566 5.702 962,643 5.6376 3.28%
2011-12-06 0 6.100 6.100 6.200 6.010 6.300 559,400 3,436,320 6.1429 5.521 5.521 5.611 5.439 5.702 618,116 5.5593 -0.49%
2011-12-05 0 6.130 6.070 6.130 6.010 6.180 225,400 1,370,542 6.0805 5.548 5.493 5.548 5.439 5.593 249,059 5.5029 -0.81%
2011-12-02 0 6.180 6.170 6.190 6.050 6.270 612,600 3,773,140 6.1592 5.593 5.584 5.602 5.475 5.674 676,900 5.5741 1.48%
2011-12-01 0 6.090 6.090 6.110 5.980 6.430 932,560 5,696,889 6.1089 5.511 5.511 5.530 5.412 5.819 1,030,444 5.5286 5.00%
2011-11-30 0 5.800 5.740 5.800 5.660 5.910 950,000 5,463,600 5.7512 5.249 5.195 5.249 5.122 5.349 1,049,715 5.2048 -3.01%
2011-11-29 0 5.980 5.910 5.980 5.560 6.230 724,000 4,234,880 5.8493 5.412 5.349 5.412 5.032 5.638 799,993 5.2936 9.12%
2011-11-28 0 5.480 5.460 5.480 5.390 5.670 431,200 2,360,320 5.4738 4.959 4.941 4.959 4.878 5.131 476,460 4.9539 -0.72%
2011-11-25 0 5.520 5.520 5.560 5.520 5.550 86,000 476,340 5.5388 4.996 4.996 5.032 4.996 5.023 95,027 5.0127 -1.43%
2011-11-24 0 5.600 5.560 5.620 5.400 5.690 392,600 2,197,128 5.5964 5.068 5.032 5.086 4.887 5.149 433,808 5.0647 0.54%
2011-11-23 0 5.570 5.520 5.600 5.520 5.620 239,200 1,328,520 5.5540 5.041 4.996 5.068 4.996 5.086 264,307 5.0264 -1.24%
2011-11-22 0 5.640 5.660 5.730 5.500 5.720 465,986 2,600,405 5.5804 5.104 5.122 5.186 4.978 5.177 514,897 5.0503 -1.40%
2011-11-21 0 5.720 5.720 5.730 5.580 5.840 1,277,400 7,266,540 5.6885 5.177 5.177 5.186 5.050 5.285 1,411,479 5.1482 -2.72%
2011-11-18 0 5.880 5.830 5.900 5.780 5.990 801,000 4,709,958 5.8801 5.321 5.276 5.340 5.231 5.421 885,075 5.3215 -4.08%
2011-11-17 0 6.130 6.060 6.150 5.890 6.270 278,000 1,689,284 6.0766 5.548 5.484 5.566 5.330 5.674 307,180 5.4993 -1.45%
2011-11-16 0 6.220 6.220 6.290 6.200 6.310 303,400 1,894,956 6.2457 5.629 5.629 5.693 5.611 5.711 335,246 5.6524 -1.43%
2011-11-15 0 6.310 6.300 6.350 6.260 6.360 235,000 1,486,660 6.3262 5.711 5.702 5.747 5.665 5.756 259,666 5.7253 0.80%
2011-11-14 0 6.260 6.260 6.340 6.200 6.370 463,800 2,922,438 6.3011 5.665 5.665 5.738 5.611 5.765 512,482 5.7025 0.64%
2011-11-11 0 6.220 6.220 6.290 6.200 6.370 325,600 2,040,230 6.2661 5.629 5.629 5.693 5.611 5.765 359,776 5.6708 -0.96%
2011-11-10 0 6.280 6.280 6.300 6.280 6.500 592,400 3,765,146 6.3557 5.683 5.683 5.702 5.683 5.883 654,580 5.7520 -6.69%
2011-11-09 0 6.730 6.680 6.730 6.580 6.850 376,600 2,523,352 6.7004 6.091 6.045 6.091 5.955 6.199 416,129 6.0639 0.90%
2011-11-08 0 6.670 6.660 6.700 6.550 6.750 301,600 2,018,652 6.6931 6.036 6.027 6.064 5.928 6.109 333,257 6.0573 -0.45%
2011-11-07 0 6.700 6.640 6.700 6.560 6.780 608,000 4,057,256 6.6731 6.064 6.009 6.064 5.937 6.136 671,817 6.0392 -0.15%
2011-11-04 0 6.710 6.630 6.710 6.600 6.930 1,364,600 9,154,700 6.7087 6.073 6.000 6.073 5.973 6.272 1,507,832 6.0714 2.29%
2011-11-03 0 6.560 6.560 6.570 6.450 6.700 772,000 5,071,546 6.5694 5.937 5.937 5.946 5.837 6.064 853,031 5.9453 0.31%
2011-11-02 0 6.540 6.520 6.530 6.010 6.540 1,046,600 6,617,784 6.3231 5.919 5.901 5.910 5.439 5.919 1,156,454 5.7225 0.00%
2011-11-01 0 6.540 6.480 6.540 6.410 6.700 541,400 3,549,296 6.5558 5.919 5.864 5.919 5.801 6.064 598,227 5.9330 -1.95%
2011-10-31 0 6.670 6.660 6.740 6.640 6.900 617,200 4,151,284 6.7260 6.036 6.027 6.100 6.009 6.245 681,983 6.0871 -3.33%
2011-10-28 0 6.900 6.830 6.890 6.750 7.260 2,199,041 15,437,082 7.0199 6.245 6.181 6.236 6.109 6.570 2,429,858 6.3531 -0.58%
2011-10-27 0 6.940 6.900 6.950 6.570 7.110 1,498,000 10,323,800 6.8917 6.281 6.245 6.290 5.946 6.435 1,655,234 6.2371 5.63%
2011-10-26 0 6.570 6.560 6.630 6.350 6.700 552,800 3,610,954 6.5321 5.946 5.937 6.000 5.747 6.064 610,823 5.9116 -0.30%
2011-10-25 0 6.590 6.520 6.590 6.430 6.770 775,524 5,092,783 6.5669 5.964 5.901 5.964 5.819 6.127 856,925 5.9431 -0.15%
2011-10-24 0 6.600 6.620 6.640 6.120 6.630 1,183,600 7,618,414 6.4366 5.973 5.991 6.009 5.539 6.000 1,307,834 5.8252 9.63%
2011-10-21 0 6.020 6.000 6.020 5.920 6.050 223,600 1,335,644 5.9734 5.448 5.430 5.448 5.358 5.475 247,070 5.4059 1.69%
2011-10-20 0 5.920 5.900 5.950 5.810 6.200 321,673 1,905,094 5.9225 5.358 5.340 5.385 5.258 5.611 355,437 5.3599 -4.52%
2011-10-19 0 6.200 6.200 6.250 6.170 6.370 1,168,600 7,329,722 6.2722 5.611 5.611 5.656 5.584 5.765 1,291,259 5.6764 3.33%
2011-10-18 0 6.000 6.000 6.020 5.900 6.390 1,211,800 7,442,092 6.1414 5.430 5.430 5.448 5.340 5.783 1,338,994 5.5580 -6.54%
2011-10-17 0 6.420 6.380 6.440 6.270 6.500 535,600 3,435,796 6.4149 5.810 5.774 5.828 5.674 5.883 591,818 5.8055 2.88%
2011-10-14 0 6.240 6.100 6.240 5.980 6.400 806,200 4,929,636 6.1147 5.647 5.521 5.647 5.412 5.792 890,821 5.5338 -3.70%
2011-10-13 0 6.480 6.470 6.480 6.100 6.500 1,828,600 11,519,068 6.2994 5.864 5.855 5.864 5.521 5.883 2,020,535 5.7010 7.64%
2011-10-12 0 6.020 6.000 6.020 5.260 6.100 1,489,200 8,648,186 5.8073 5.448 5.430 5.448 4.760 5.521 1,645,510 5.2556 9.65%
2011-10-11 0 5.490 5.440 5.490 5.340 5.700 988,200 5,422,904 5.4877 4.968 4.923 4.968 4.833 5.159 1,091,924 4.9664 5.58%
2011-10-10 0 5.200 5.190 5.200 5.180 5.600 362,800 1,922,934 5.3003 4.706 4.697 4.706 4.688 5.068 400,880 4.7968 -4.06%
2011-10-07 0 5.420 5.350 5.400 5.110 5.440 1,001,600 5,267,104 5.2587 4.905 4.842 4.887 4.625 4.923 1,106,731 4.7592 6.48%
2011-10-06 0 5.090 5.040 5.090 4.900 5.130 508,300 2,546,754 5.0103 4.606 4.561 4.606 4.435 4.643 561,653 4.5344 7.61%
2011-10-04 0 4.730 4.740 4.780 4.720 5.060 591,950 2,881,905 4.8685 4.281 4.290 4.326 4.272 4.579 654,083 4.4060 -1.87%
2011-10-03 0 4.820 4.790 4.850 4.720 5.000 607,400 2,919,564 4.8067 4.362 4.335 4.389 4.272 4.525 671,154 4.3501 -7.31%
2011-09-30 0 5.200 5.160 5.220 5.120 5.420 473,000 2,457,306 5.1952 4.706 4.670 4.724 4.634 4.905 522,647 4.7017 -2.07%
2011-09-28 0 5.310 5.260 5.330 4.990 5.360 1,348,400 6,873,082 5.0972 4.806 4.760 4.824 4.516 4.851 1,489,932 4.6130 3.71%
2011-09-27 0 5.120 5.100 5.120 4.900 5.200 1,098,600 5,555,568 5.0570 4.634 4.616 4.634 4.435 4.706 1,213,912 4.5766 0.59%
2011-09-26 0 5.090 5.030 5.100 4.750 5.200 850,600 4,202,848 4.9410 4.606 4.552 4.616 4.299 4.706 939,881 4.4717 -1.74%
2011-09-23 0 5.180 5.180 5.380 5.050 5.690 1,223,600 6,374,492 5.2096 4.688 4.688 4.869 4.570 5.149 1,352,032 4.7147 -4.43%
2011-09-22 0 5.420 5.420 5.500 5.400 5.750 875,800 4,887,444 5.5805 4.905 4.905 4.978 4.887 5.204 967,726 5.0504 -8.91%
2011-09-21 0 5.950 5.890 5.940 5.760 5.980 640,200 3,787,224 5.9157 5.385 5.330 5.376 5.213 5.412 707,397 5.3537 0.00%
2011-09-20 0 5.950 5.880 5.950 5.840 6.110 924,600 5,484,882 5.9322 5.385 5.321 5.385 5.285 5.530 1,021,648 5.3687 -2.14%
2011-09-19 0 6.080 6.020 6.080 6.050 6.450 386,600 2,368,762 6.1272 5.502 5.448 5.502 5.475 5.837 427,179 5.5451 -2.72%
2011-09-16 0 6.250 6.250 6.300 6.250 6.490 493,400 3,126,624 6.3369 5.656 5.656 5.702 5.656 5.874 545,189 5.7349 -0.32%
2011-09-15 0 6.270 6.260 6.290 6.250 6.560 498,257 3,171,861 6.3659 5.674 5.665 5.693 5.656 5.937 550,555 5.7612 -4.13%
2011-09-14 0 6.540 6.460 6.540 6.320 6.630 997,000 6,413,854 6.4332 5.919 5.846 5.919 5.720 6.000 1,101,648 5.8221 1.40%
2011-09-12 0 6.450 6.400 6.460 6.330 6.900 859,000 5,603,368 6.5231 5.837 5.792 5.846 5.729 6.245 949,163 5.9035 -7.86%
2011-09-09 0 7.000 6.990 7.010 6.900 7.110 352,200 2,466,770 7.0039 6.335 6.326 6.344 6.245 6.435 389,168 6.3386 -1.55%
2011-09-08 0 7.110 7.070 7.130 7.000 7.170 313,000 2,210,844 7.0634 6.435 6.398 6.453 6.335 6.489 345,853 6.3924 -0.14%
2011-09-07 0 7.120 7.090 7.120 7.080 7.300 373,200 2,666,684 7.1455 6.444 6.417 6.444 6.407 6.607 412,372 6.4667 1.42%
2011-09-06 0 7.020 7.070 7.090 6.940 7.170 430,432 3,020,895 7.0183 6.353 6.398 6.417 6.281 6.489 475,611 6.3516 -1.13%
2011-09-05 0 7.100 7.100 7.130 7.100 7.250 643,600 4,627,062 7.1893 6.426 6.426 6.453 6.426 6.561 711,154 6.5064 -2.74%
2011-09-02 0 7.300 7.300 7.340 7.300 7.460 242,000 1,787,340 7.3857 6.607 6.607 6.643 6.607 6.751 267,401 6.6841 -1.22%
2011-09-01 0 7.390 7.380 7.390 7.280 7.580 1,201,597 8,901,174 7.4078 6.688 6.679 6.688 6.588 6.860 1,327,720 6.7041 2.35%
2011-08-31 0 7.220 7.190 7.230 6.800 7.300 1,317,400 9,479,832 7.1959 6.534 6.507 6.543 6.154 6.607 1,455,678 6.5123 0.98%
2011-08-30 0 7.150 7.140 7.170 7.090 7.390 576,800 4,173,172 7.2350 6.471 6.462 6.489 6.417 6.688 637,342 6.5478 1.71%
2011-08-29 0 7.030 7.030 7.090 7.010 7.140 419,400 2,962,452 7.0635 6.362 6.362 6.417 6.344 6.462 463,421 6.3926 -1.54%
2011-08-26 0 7.140 7.120 7.180 7.090 7.450 673,200 4,866,532 7.2290 6.462 6.444 6.498 6.417 6.742 743,861 6.5423 -0.14%
2011-08-25 0 7.150 7.120 7.150 7.000 7.200 923,950 6,549,162 7.0882 6.471 6.444 6.471 6.335 6.516 1,020,930 6.4149 2.73%
2011-08-24 0 6.960 6.950 7.050 6.960 7.280 814,840 5,759,152 7.0678 6.299 6.290 6.380 6.299 6.588 900,368 6.3964 -5.31%
2011-08-23 0 7.350 7.260 7.340 6.780 7.360 636,800 4,531,136 7.1155 6.652 6.570 6.643 6.136 6.661 703,640 6.4396 5.15%
2011-08-22 0 6.990 6.990 7.000 6.800 7.450 1,066,400 7,473,714 7.0084 6.326 6.326 6.335 6.154 6.742 1,178,332 6.3426 -4.51%
2011-08-19 0 7.320 7.260 7.320 7.280 7.610 1,418,800 10,590,412 7.4643 6.625 6.570 6.625 6.588 6.887 1,567,721 6.7553 -6.51%
2011-08-18 0 7.830 7.870 7.960 7.700 8.080 1,009,400 7,964,506 7.8903 7.086 7.122 7.204 6.969 7.312 1,115,349 7.1408 0.00%
2011-08-17 0 7.830 7.810 7.830 7.820 8.110 708,400 5,635,390 7.9551 7.086 7.068 7.086 7.077 7.340 782,756 7.1994 -1.88%
2011-08-16 0 7.980 7.910 7.980 7.920 8.200 630,200 5,077,292 8.0566 7.222 7.159 7.222 7.168 7.421 696,347 7.2913 -2.21%
2011-08-15 0 8.160 8.150 8.170 7.980 8.200 552,000 4,462,092 8.0835 7.385 7.376 7.394 7.222 7.421 609,939 7.3156 2.38%
2011-08-12 0 7.970 7.940 8.020 7.940 8.160 663,200 5,321,034 8.0233 7.213 7.186 7.258 7.186 7.385 732,811 7.2611 0.63%
2011-08-11 0 7.920 7.900 7.920 7.650 8.200 1,828,200 14,205,454 7.7702 7.168 7.150 7.168 6.923 7.421 2,020,093 7.0321 -0.25%
2011-08-10 0 7.940 7.940 7.950 7.900 8.750 1,738,600 14,075,128 8.0957 7.186 7.186 7.195 7.150 7.919 1,921,088 7.3266 -3.76%
2011-08-09 0 8.250 8.260 8.270 6.840 8.360 2,267,400 17,770,522 7.8374 7.466 7.475 7.484 6.190 7.566 2,505,392 7.0929 4.96%
2011-08-08 0 7.860 7.860 7.930 7.720 8.150 2,285,743 17,913,275 7.8370 7.113 7.113 7.177 6.987 7.376 2,525,661 7.0925 -5.19%
2011-08-05 0 8.290 8.290 8.300 8.260 8.700 2,249,400 19,004,124 8.4485 7.503 7.503 7.512 7.475 7.874 2,485,503 7.6460 -7.48%
2011-08-04 0 8.960 8.930 8.970 8.720 9.000 933,600 8,293,024 8.8828 8.109 8.082 8.118 7.892 8.145 1,031,593 8.0390 1.59%
2011-08-03 0 8.820 8.810 8.820 8.760 9.000 2,010,236 17,759,488 8.8345 7.982 7.973 7.982 7.928 8.145 2,221,236 7.9953 -4.13%
2011-08-02 0 9.200 9.180 9.200 9.150 9.650 1,908,200 17,599,810 9.2233 8.326 8.308 8.326 8.281 8.733 2,108,490 8.3471 -4.66%
2011-08-01 0 9.650 9.630 9.660 9.610 10.22 1,598,000 15,538,816 9.7239 8.733 8.715 8.742 8.697 9.249 1,765,730 8.8002 -3.40%
2011-07-29 0 9.990 9.950 9.980 9.900 10.48 1,530,500 15,309,446 10.003 9.041 9.005 9.032 8.960 9.484 1,691,145 9.0527 -4.68%
2011-07-28 0 10.48 10.42 10.46 10.36 10.64 587,200 6,130,888 10.441 9.484 9.430 9.466 9.376 9.629 648,834 9.4491 -1.87%
2011-07-27 0 10.68 10.66 10.70 10.44 10.80 1,374,600 14,625,892 10.640 9.665 9.647 9.684 9.448 9.774 1,518,882 9.6294 0.56%
2011-07-26 0 10.62 10.62 10.64 10.52 10.82 347,000 3,679,300 10.603 9.611 9.611 9.629 9.521 9.792 383,422 9.5960 -1.12%
2011-07-25 0 10.74 10.72 10.76 10.60 10.90 384,800 4,140,120 10.759 9.720 9.702 9.738 9.593 9.865 425,190 9.7371 -2.01%
2011-07-22 0 10.96 10.92 10.98 10.70 10.98 495,800 5,405,936 10.903 9.919 9.883 9.937 9.684 9.937 547,840 9.8677 1.86%
2011-07-21 0 10.76 10.76 10.86 10.70 10.88 362,400 3,914,408 10.801 9.738 9.738 9.828 9.684 9.846 400,438 9.7753 -1.28%
2011-07-20 0 10.90 10.90 10.92 10.70 11.00 252,200 2,731,840 10.832 9.865 9.865 9.883 9.684 9.955 278,672 9.8031 0.55%
2011-07-19 0 10.84 10.72 10.84 10.70 10.90 662,000 7,159,360 10.815 9.810 9.702 9.810 9.684 9.865 731,485 9.7874 0.56%
2011-07-18 0 10.78 10.74 10.80 10.68 10.90 616,000 6,671,640 10.831 9.756 9.720 9.774 9.665 9.865 680,657 9.8018 0.00%
2011-07-15 0 10.78 10.76 10.82 10.68 10.80 444,000 4,776,880 10.759 9.756 9.738 9.792 9.665 9.774 490,603 9.7367 0.19%
2011-07-14 0 10.76 10.74 10.76 10.38 10.80 1,015,000 10,785,380 10.626 9.738 9.720 9.738 9.394 9.774 1,121,537 9.6166 4.24%
2011-07-13 0 13.54 13.46 13.68 13.28 13.60 682,000 9,160,000 13.431 9.342 9.287 9.439 9.163 9.384 988,457 9.2670 1.96%
2011-07-12 0 13.28 13.28 13.30 13.24 13.58 744,000 9,976,160 13.409 9.163 9.163 9.177 9.135 9.370 1,078,316 9.2516 -3.63%
2011-07-11 0 13.78 13.72 13.80 13.40 13.96 1,220,000 16,845,480 13.808 9.508 9.466 9.522 9.246 9.632 1,768,207 9.5269 1.17%
2011-07-08 0 13.62 13.58 13.66 13.34 13.70 1,446,000 19,651,080 13.590 9.397 9.370 9.425 9.204 9.453 2,095,760 9.3766 2.87%
2011-07-07 0 13.24 13.22 13.32 13.24 13.54 436,000 5,862,760 13.447 9.135 9.121 9.190 9.135 9.342 631,917 9.2777 -1.05%
2011-07-06 0 13.38 13.28 13.38 13.28 13.54 560,000 7,514,780 13.419 9.232 9.163 9.232 9.163 9.342 811,636 9.2588 -0.89%
2011-07-05 0 13.50 13.48 13.52 13.18 13.72 932,000 12,619,080 13.540 9.315 9.301 9.328 9.094 9.466 1,350,794 9.3420 1.81%
2011-07-04 0 13.26 13.24 13.26 12.84 13.40 590,000 7,778,720 13.184 9.149 9.135 9.149 8.859 9.246 855,117 9.0967 1.53%
2011-06-30 0 13.06 13.04 13.16 13.02 13.18 250,000 3,274,040 13.096 9.011 8.997 9.080 8.983 9.094 362,338 9.0359 0.31%
2011-06-29 0 13.02 13.02 13.10 12.90 13.20 260,000 3,391,000 13.042 8.983 8.983 9.039 8.901 9.108 376,831 8.9987 0.62%
2011-06-28 0 12.94 12.88 12.92 12.80 13.08 298,000 3,860,040 12.953 8.928 8.887 8.914 8.832 9.025 431,906 8.9372 0.15%
2011-06-27 0 12.92 12.90 12.98 12.60 13.36 650,000 8,447,360 12.996 8.914 8.901 8.956 8.694 9.218 942,078 8.9667 2.22%
2011-06-24 0 12.64 12.64 12.68 12.34 12.70 524,000 6,598,800 12.593 8.721 8.721 8.749 8.514 8.763 759,459 8.6888 4.46%
2011-06-23 0 12.10 12.10 12.16 12.02 12.20 236,000 2,850,280 12.077 8.349 8.349 8.390 8.293 8.418 342,047 8.3330 -0.98%
2011-06-22 0 12.22 12.20 12.22 12.12 12.56 482,000 5,965,640 12.377 8.431 8.418 8.431 8.362 8.666 698,587 8.5396 0.99%
2011-06-21 0 12.10 12.10 12.14 11.90 12.16 302,000 3,651,440 12.091 8.349 8.349 8.376 8.211 8.390 437,704 8.3423 2.37%
2011-06-20 0 11.82 11.78 11.86 11.70 12.38 527,000 6,277,200 11.911 8.155 8.128 8.183 8.073 8.542 763,807 8.2183 -1.99%
2011-06-17 0 12.06 12.02 12.36 12.02 12.52 592,000 7,251,680 12.249 8.321 8.293 8.528 8.293 8.638 858,015 8.4517 -2.58%
2011-06-16 0 12.38 12.32 12.38 12.32 12.88 759,000 9,531,740 12.558 8.542 8.500 8.542 8.500 8.887 1,100,057 8.6648 -4.33%
2011-06-15 0 12.94 12.90 12.96 12.78 13.20 684,000 8,879,520 12.982 8.928 8.901 8.942 8.818 9.108 991,355 8.9569 -1.22%
2011-06-14 0 13.10 13.10 13.16 13.10 13.36 332,000 4,385,000 13.208 9.039 9.039 9.080 9.039 9.218 481,184 9.1129 -1.06%
2011-06-13 0 13.24 13.24 13.36 13.22 13.50 262,000 3,492,840 13.331 9.135 9.135 9.218 9.121 9.315 379,730 9.1982 -2.07%
2011-06-10 0 13.52 13.46 13.52 13.46 14.00 512,000 6,993,840 13.660 9.328 9.287 9.328 9.287 9.660 742,067 9.4248 -0.15%
2011-06-09 0 13.54 13.44 13.60 13.30 14.08 344,000 4,638,360 13.484 9.342 9.273 9.384 9.177 9.715 498,576 9.3032 0.15%
2011-06-08 0 13.52 13.52 13.54 13.24 13.92 480,000 6,548,360 13.642 9.328 9.328 9.342 9.135 9.604 695,688 9.4128 0.00%
2011-06-07 0 13.52 13.52 13.54 13.40 13.78 282,500 3,818,190 13.516 9.328 9.328 9.342 9.246 9.508 409,441 9.3254 -1.89%
2011-06-03 0 13.78 13.78 13.80 13.78 14.00 368,000 5,097,360 13.852 9.508 9.508 9.522 9.508 9.660 533,361 9.5571 -0.72%
2011-06-02 0 13.88 13.86 13.88 13.80 14.00 330,000 4,581,720 13.884 9.577 9.563 9.577 9.522 9.660 478,286 9.5795 -1.70%
2011-06-01 0 14.12 14.12 14.14 14.06 14.20 288,114 4,073,382 14.138 9.742 9.742 9.756 9.701 9.797 417,578 9.7548 0.14%
2011-05-31 0 14.10 14.02 14.10 14.00 14.18 284,000 3,996,120 14.071 9.728 9.673 9.728 9.660 9.784 411,615 9.7084 1.15%
2011-05-30 0 13.94 13.94 14.10 13.90 14.30 338,000 4,782,360 14.149 9.618 9.618 9.728 9.591 9.866 489,880 9.7623 0.14%
2011-05-27 0 13.92 13.94 13.96 13.90 14.00 96,000 1,335,640 13.913 9.604 9.618 9.632 9.591 9.660 139,138 9.5994 0.00%
2011-05-26 0 13.92 13.90 13.92 13.88 14.12 232,000 3,241,760 13.973 9.604 9.591 9.604 9.577 9.742 336,249 9.6409 0.29%
2011-05-25 0 13.88 13.82 13.88 13.78 14.06 364,000 5,054,400 13.886 9.577 9.535 9.577 9.508 9.701 527,563 9.5806 -1.00%
2011-05-24 0 14.02 14.10 14.18 13.76 14.16 446,000 6,208,040 13.919 9.673 9.728 9.784 9.494 9.770 646,410 9.6039 1.15%
2011-05-23 0 13.86 13.84 13.86 13.82 13.98 408,000 5,667,280 13.890 9.563 9.549 9.563 9.535 9.646 591,335 9.5839 -1.70%
2011-05-20 0 14.10 14.10 14.12 14.00 14.20 458,000 6,467,040 14.120 9.728 9.728 9.742 9.660 9.797 663,802 9.7424 -0.70%
2011-05-19 0 14.20 14.18 14.20 14.16 14.40 450,000 6,398,040 14.218 9.797 9.784 9.797 9.770 9.935 652,208 9.8098 -0.28%
2011-05-18 0 14.24 14.22 14.24 13.84 14.28 352,000 4,957,920 14.085 9.825 9.811 9.825 9.549 9.853 510,171 9.7181 2.45%
2011-05-17 0 13.90 13.90 13.92 13.80 14.08 643,000 8,950,780 13.920 9.591 9.591 9.604 9.522 9.715 931,932 9.6045 -1.42%
2011-05-16 0 14.10 14.04 14.10 14.02 14.20 285,000 4,011,600 14.076 9.728 9.687 9.728 9.673 9.797 413,065 9.7118 -1.40%
2011-05-13 0 14.30 14.28 14.30 14.10 14.38 377,000 5,354,140 14.202 9.866 9.853 9.866 9.728 9.922 546,405 9.7988 0.56%
2011-05-12 0 14.22 14.22 14.26 14.20 14.40 369,000 5,256,820 14.246 9.811 9.811 9.839 9.797 9.935 534,810 9.8293 -1.93%
2011-05-11 0 14.50 14.46 14.56 14.46 14.76 414,000 6,001,920 14.497 10.00 9.977 10.05 9.977 10.18 600,031 10.003 -1.23%
2011-05-09 0 14.68 14.60 14.68 14.40 14.80 422,000 6,182,160 14.650 10.13 10.07 10.13 9.935 10.21 611,626 10.108 2.09%
2011-05-06 0 14.38 14.38 14.42 14.22 14.48 306,000 4,401,320 14.383 9.922 9.922 9.949 9.811 9.991 443,501 9.9240 0.14%
2011-05-05 0 14.36 14.28 14.40 14.10 14.44 272,000 3,887,560 14.293 9.908 9.853 9.935 9.728 9.963 394,223 9.8613 1.13%
2011-05-04 0 14.20 14.18 14.20 14.10 14.66 1,099,000 15,637,632 14.229 9.797 9.784 9.797 9.728 10.11 1,592,836 9.8175 -3.14%
2011-05-03 0 14.66 14.66 14.68 14.30 14.80 530,000 7,722,640 14.571 10.11 10.11 10.13 9.866 10.21 768,156 10.053 1.66%
2011-04-29 0 14.42 14.38 14.40 14.30 14.54 883,000 12,743,620 14.432 9.949 9.922 9.935 9.866 10.03 1,279,776 9.9577 -1.23%
2011-04-28 0 14.60 14.58 14.60 14.36 14.92 1,264,000 18,477,760 14.618 10.07 10.06 10.07 9.908 10.29 1,831,978 10.086 -2.01%
2011-04-27 0 14.90 14.88 14.90 14.80 15.20 2,027,000 30,263,540 14.930 10.28 10.27 10.28 10.21 10.49 2,937,832 10.301 -0.67%
2011-04-26 0 15.00 14.98 15.00 14.90 15.84 4,498,000 68,214,400 15.165 10.35 10.34 10.35 10.28 10.93 6,519,176 10.464 -6.02%
2011-04-21 0 15.96 15.88 15.96 15.84 16.02 826,500 13,168,230 15.933 11.01 10.96 11.01 10.93 11.05 1,197,888 10.993 0.76%
2011-04-20 0 15.84 15.84 15.90 15.72 16.04 714,000 11,345,360 15.890 10.93 10.93 10.97 10.85 11.07 1,034,836 10.963 0.38%
2011-04-19 0 15.78 15.64 15.80 15.50 15.88 1,046,000 16,368,080 15.648 10.89 10.79 10.90 10.69 10.96 1,516,020 10.797 -0.88%
2011-04-18 0 15.92 15.92 15.94 15.86 16.10 452,000 7,229,000 15.993 10.98 10.98 11.00 10.94 11.11 655,106 11.035 -0.13%
2011-04-15 0 15.94 15.92 15.94 15.90 16.16 496,010 7,929,878 15.987 11.00 10.98 11.00 10.97 11.15 718,892 11.031 0.13%
2011-04-14 0 15.92 15.92 16.00 15.86 16.00 347,400 5,534,324 15.931 10.98 10.98 11.04 10.94 11.04 503,504 10.992 -1.00%
2011-04-13 0 16.08 16.04 16.10 15.82 16.12 301,000 4,820,320 16.014 11.09 11.07 11.11 10.92 11.12 436,254 11.049 0.50%
2011-04-12 0 16.00 16.00 16.08 15.86 16.16 948,000 15,178,580 16.011 11.04 11.04 11.09 10.94 11.15 1,373,984 11.047 0.63%
2011-04-11 0 15.90 15.88 16.00 15.88 16.16 1,272,000 20,438,840 16.068 10.97 10.96 11.04 10.96 11.15 1,843,573 11.087 0.51%
2011-04-08 0 15.82 15.78 15.82 15.70 16.12 1,130,000 17,906,200 15.846 10.92 10.89 10.92 10.83 11.12 1,637,766 10.933 -1.00%
2011-04-07 0 15.98 15.92 16.00 15.88 16.18 406,000 6,489,480 15.984 11.03 10.98 11.04 10.96 11.16 588,436 11.028 0.00%
2011-04-06 0 15.98 15.94 15.98 15.80 16.40 722,000 11,512,880 15.946 11.03 11.00 11.03 10.90 11.32 1,046,431 11.002 -0.99%
2011-04-04 0 16.14 16.14 16.18 15.98 16.36 512,000 8,250,880 16.115 11.14 11.14 11.16 11.03 11.29 742,067 11.119 0.12%
2011-04-01 0 16.12 16.12 16.16 15.70 16.20 1,872,000 30,158,800 16.110 11.12 11.12 11.15 10.83 11.18 2,713,183 11.116 2.28%
2011-03-31 0 15.76 15.74 15.78 15.64 16.28 2,036,000 32,448,160 15.937 10.87 10.86 10.89 10.79 11.23 2,950,877 10.996 -0.88%
2011-03-30 0 15.90 15.90 15.92 14.76 15.98 3,662,000 57,040,780 15.576 10.97 10.97 10.98 10.18 11.03 5,307,520 10.747 10.11%
2011-03-29 0 14.44 14.44 14.48 14.36 14.78 576,000 8,363,600 14.520 9.963 9.963 9.991 9.908 10.20 834,826 10.018 -1.37%
2011-03-28 0 14.64 14.64 14.68 14.56 15.08 442,000 6,499,240 14.704 10.10 10.10 10.13 10.05 10.40 640,613 10.145 -2.53%
2011-03-25 0 15.02 15.00 15.06 14.84 15.04 642,000 9,599,600 14.953 10.36 10.35 10.39 10.24 10.38 930,483 10.317 1.35%
2011-03-24 0 14.82 14.82 14.90 14.76 14.98 388,000 5,768,560 14.867 10.23 10.23 10.28 10.18 10.34 562,348 10.258 -0.13%
2011-03-23 0 14.84 14.82 14.84 14.82 15.00 395,000 5,883,920 14.896 10.24 10.23 10.24 10.23 10.35 572,493 10.278 -1.07%
2011-03-22 0 15.00 14.96 15.02 14.62 15.08 572,000 8,537,320 14.925 10.35 10.32 10.36 10.09 10.40 829,028 10.298 0.54%
2011-03-21 0 14.92 14.90 14.92 14.50 15.06 475,000 7,083,140 14.912 10.29 10.28 10.29 10.00 10.39 688,441 10.289 2.90%
2011-03-18 0 14.50 14.42 14.50 14.34 14.70 484,000 7,026,360 14.517 10.00 9.949 10.00 9.894 10.14 701,485 10.016 1.97%
2011-03-17 0 14.22 14.20 14.22 14.20 14.60 1,560,000 22,313,800 14.304 9.811 9.797 9.811 9.797 10.07 2,260,986 9.8691 -3.66%
2011-03-16 0 14.76 14.74 14.76 14.60 15.00 560,000 8,286,160 14.797 10.18 10.17 10.18 10.07 10.35 811,636 10.209 -0.40%
2011-03-15 0 14.82 14.80 14.82 14.44 15.22 1,499,000 22,110,860 14.750 10.23 10.21 10.23 9.963 10.50 2,172,576 10.177 -2.63%
2011-03-14 0 15.22 15.20 15.34 15.02 15.80 823,500 12,523,130 15.207 10.50 10.49 10.58 10.36 10.90 1,193,540 10.492 -0.91%
2011-03-11 0 15.36 15.34 15.36 15.28 15.68 1,047,000 16,187,120 15.460 10.60 10.58 10.60 10.54 10.82 1,517,469 10.667 -2.91%
2011-03-10 0 15.82 15.80 15.82 15.62 16.10 824,000 13,068,720 15.860 10.92 10.90 10.92 10.78 11.11 1,194,264 10.943 -0.88%
2011-03-09 0 15.96 15.86 15.96 15.56 16.10 1,157,684 18,418,614 15.910 11.01 10.94 11.01 10.74 11.11 1,677,889 10.977 2.84%
2011-03-08 0 15.52 15.50 15.58 15.16 15.66 1,100,000 17,031,760 15.483 10.71 10.69 10.75 10.46 10.80 1,594,285 10.683 1.97%
2011-03-07 0 15.22 15.20 15.24 15.20 15.48 416,000 6,373,600 15.321 10.50 10.49 10.52 10.49 10.68 602,930 10.571 -1.04%
2011-03-04 0 15.38 15.36 15.40 15.24 15.60 838,000 12,911,980 15.408 10.61 10.60 10.63 10.52 10.76 1,214,555 10.631 1.32%
2011-03-03 0 15.18 15.18 15.20 15.08 15.40 762,000 11,622,160 15.252 10.47 10.47 10.49 10.40 10.63 1,104,405 10.523 0.80%
2011-03-02 0 15.06 15.06 15.14 14.68 15.10 982,000 14,557,240 14.824 10.39 10.39 10.45 10.13 10.42 1,423,262 10.228 0.53%
2011-03-01 0 14.98 14.96 15.00 14.72 15.30 1,204,000 18,047,450 14.990 10.34 10.32 10.35 10.16 10.56 1,745,017 10.342 -1.45%
2011-02-28 0 15.20 15.18 15.22 14.88 15.36 1,144,000 17,331,500 15.150 10.49 10.47 10.50 10.27 10.60 1,658,056 10.453 0.93%
2011-02-25 0 15.06 15.06 15.10 14.70 15.24 1,764,000 26,361,600 14.944 10.39 10.39 10.42 10.14 10.52 2,556,653 10.311 1.35%
2011-02-24 0 14.86 14.82 14.86 14.66 15.88 2,470,000 37,277,240 15.092 10.25 10.23 10.25 10.11 10.96 3,579,895 10.413 -5.35%
2011-02-23 0 15.70 15.70 15.80 15.56 16.08 908,000 14,382,200 15.839 10.83 10.83 10.90 10.74 11.09 1,316,010 10.929 -0.63%
2011-02-22 0 15.80 15.86 15.90 15.70 16.26 2,442,000 38,810,720 15.893 10.90 10.94 10.97 10.83 11.22 3,539,313 10.966 -3.66%
2011-02-21 0 16.40 16.40 16.44 16.30 17.22 2,070,000 34,443,000 16.639 11.32 11.32 11.34 11.25 11.88 3,000,155 11.480 -4.65%
2011-02-18 0 17.20 17.14 17.24 17.00 17.30 1,098,000 18,848,720 17.166 11.87 11.83 11.89 11.73 11.94 1,591,386 11.844 1.78%
2011-02-17 0 16.90 16.90 17.00 16.70 16.98 586,000 9,876,920 16.855 11.66 11.66 11.73 11.52 11.72 849,319 11.629 0.96%
2011-02-16 0 16.74 16.74 16.82 16.64 16.96 342,000 5,724,836 16.739 11.55 11.55 11.61 11.48 11.70 495,678 11.550 -0.71%
2011-02-15 0 16.86 16.68 16.86 16.40 16.94 848,000 14,229,880 16.781 11.63 11.51 11.63 11.32 11.69 1,229,049 11.578 2.18%
2011-02-14 0 16.50 16.50 16.52 16.20 16.58 428,000 7,008,120 16.374 11.38 11.38 11.40 11.18 11.44 620,322 11.298 1.98%
2011-02-11 0 16.18 16.12 16.20 16.06 16.56 973,400 15,788,680 16.220 11.16 11.12 11.18 11.08 11.43 1,410,797 11.191 1.00%
2011-02-10 0 16.02 16.00 16.14 15.92 16.34 990,316 15,980,471 16.137 11.05 11.04 11.14 10.98 11.27 1,435,315 11.134 -2.32%
2011-02-09 0 16.40 16.36 16.42 16.20 17.10 1,942,500 32,284,410 16.620 11.32 11.29 11.33 11.18 11.80 2,815,362 11.467 -3.64%
2011-02-08 0 17.02 17.00 17.10 16.92 17.34 646,000 11,054,680 17.113 11.74 11.73 11.80 11.67 11.96 936,280 11.807 -1.50%
2011-02-07 0 17.28 17.28 17.30 17.16 17.50 333,000 5,755,980 17.285 11.92 11.92 11.94 11.84 12.07 482,634 11.926 -0.58%
2011-02-02 0 17.38 17.38 17.40 17.30 17.60 336,000 5,844,320 17.394 11.99 11.99 12.01 11.94 12.14 486,982 12.001 -0.23%
2011-02-01 0 17.42 17.40 17.42 17.06 17.52 1,085,000 18,881,150 17.402 12.02 12.01 12.02 11.77 12.09 1,572,545 12.007 2.35%
2011-01-31 0 17.02 17.00 17.02 16.50 17.26 1,032,000 17,428,432 16.888 11.74 11.73 11.74 11.38 11.91 1,495,729 11.652 1.92%
2011-01-28 0 16.70 16.66 16.70 16.60 17.20 942,300 15,944,262 16.921 11.52 11.49 11.52 11.45 11.87 1,365,723 11.675 -1.65%
2011-01-27 0 16.98 16.96 17.00 16.90 17.52 1,240,000 21,355,560 17.222 11.72 11.70 11.73 11.66 12.09 1,797,194 11.883 -0.12%
2011-01-26 0 17.00 16.96 17.00 16.30 17.28 1,648,000 27,784,000 16.859 11.73 11.70 11.73 11.25 11.92 2,388,529 11.632 3.53%
2011-01-25 0 16.42 16.42 16.46 16.40 17.42 1,818,000 30,543,440 16.801 11.33 11.33 11.36 11.32 12.02 2,634,918 11.592 -5.74%
2011-01-24 0 17.42 17.40 17.46 17.34 17.94 896,000 15,727,360 17.553 12.02 12.01 12.05 11.96 12.38 1,298,618 12.111 -2.68%
2011-01-21 0 17.90 17.90 17.94 17.88 18.32 704,000 12,746,360 18.106 12.35 12.35 12.38 12.34 12.64 1,020,342 12.492 -0.56%
2011-01-20 0 18.00 17.98 18.00 17.78 18.36 2,162,000 39,064,776 18.069 12.42 12.41 12.42 12.27 12.67 3,133,495 12.467 0.56%
2011-01-19 0 17.90 17.90 17.98 17.50 18.20 1,282,000 22,955,640 17.906 12.35 12.35 12.41 12.07 12.56 1,858,067 12.355 0.11%
2011-01-18 0 17.88 17.88 17.96 17.80 17.98 544,000 9,733,880 17.893 12.34 12.34 12.39 12.28 12.41 788,446 12.346 0.22%
2011-01-17 0 17.84 17.80 17.90 17.78 18.22 1,294,000 23,312,760 18.016 12.31 12.28 12.35 12.27 12.57 1,875,459 12.430 -1.00%
2011-01-14 0 18.02 18.00 18.06 17.78 18.06 662,000 11,876,520 17.940 12.43 12.42 12.46 12.27 12.46 959,470 12.378 0.11%
2011-01-13 0 18.00 17.94 18.00 17.90 18.20 580,319 10,451,126 18.009 12.42 12.38 12.42 12.35 12.56 841,085 12.426 -0.77%
2011-01-12 0 18.14 17.98 18.14 17.86 18.30 962,000 17,379,880 18.066 12.52 12.41 12.52 12.32 12.63 1,394,275 12.465 0.78%
2011-01-11 0 18.00 17.98 18.00 17.64 18.10 618,000 11,088,480 17.943 12.42 12.41 12.42 12.17 12.49 895,698 12.380 -0.44%
2011-01-10 0 18.08 17.96 18.08 17.76 18.20 967,000 17,394,080 17.988 12.47 12.39 12.47 12.25 12.56 1,401,521 12.411 2.38%
2011-01-07 0 17.66 17.64 17.70 17.66 17.96 395,000 7,035,140 17.810 12.18 12.17 12.21 12.18 12.39 572,493 12.289 0.46%
2011-01-06 0 17.58 17.56 17.68 17.52 18.06 994,000 17,652,320 17.759 12.13 12.12 12.20 12.09 12.46 1,440,654 12.253 -2.66%
2011-01-05 0 18.06 18.02 18.06 18.00 18.32 1,365,000 24,841,900 18.199 12.46 12.43 12.46 12.42 12.64 1,978,363 12.557 -0.22%
2011-01-04 0 18.10 18.10 18.14 17.46 18.36 2,146,000 38,516,920 17.948 12.49 12.49 12.52 12.05 12.67 3,110,305 12.384 3.67%
2011-01-03 0 17.46 17.46 17.48 17.24 17.50 542,000 9,427,520 17.394 12.05 12.05 12.06 11.89 12.07 785,548 12.001 1.28%
2010-12-31 0 17.24 17.22 17.26 17.08 17.28 232,000 3,993,680 17.214 11.89 11.88 11.91 11.78 11.92 336,249 11.877 0.00%
2010-12-30 0 17.24 17.10 17.26 17.02 17.38 526,000 9,023,960 17.156 11.89 11.80 11.91 11.74 11.99 762,358 11.837 -0.23%
2010-12-29 0 17.28 17.12 17.28 16.96 17.40 697,800 12,012,472 17.215 11.92 11.81 11.92 11.70 12.01 1,011,356 11.878 0.00%
2010-12-28 0 17.28 17.20 17.26 16.80 17.60 1,036,030 17,861,897 17.241 11.92 11.87 11.91 11.59 12.14 1,501,570 11.895 1.17%
2010-12-24 0 17.08 17.08 17.14 16.70 17.12 202,000 3,423,840 16.950 11.78 11.78 11.83 11.52 11.81 292,769 11.695 0.47%
2010-12-23 0 17.00 16.94 17.00 16.92 17.18 620,000 10,585,280 17.073 11.73 11.69 11.73 11.67 11.85 898,597 11.780 -0.70%
2010-12-22 0 17.12 17.00 17.12 16.84 17.22 1,198,000 20,418,000 17.043 11.81 11.73 11.81 11.62 11.88 1,736,321 11.759 0.94%
2010-12-21 0 16.96 16.92 17.00 16.52 17.00 1,536,000 25,867,040 16.841 11.70 11.67 11.73 11.40 11.73 2,226,202 11.619 3.54%
2010-12-20 0 16.38 16.38 16.44 16.20 16.60 726,000 11,883,600 16.369 11.30 11.30 11.34 11.18 11.45 1,052,228 11.294 0.24%
2010-12-17 0 16.34 16.26 16.38 16.18 16.40 366,500 5,967,960 16.284 11.27 11.22 11.30 11.16 11.32 531,187 11.235 1.11%
2010-12-16 0 16.16 16.14 16.24 16.04 16.50 588,000 9,582,700 16.297 11.15 11.14 11.21 11.07 11.38 852,218 11.244 -1.58%
2010-12-15 0 16.42 16.32 16.44 16.24 16.70 410,000 6,716,280 16.381 11.33 11.26 11.34 11.21 11.52 594,234 11.302 -1.44%
2010-12-14 0 16.66 16.54 16.68 16.52 16.78 398,000 6,610,760 16.610 11.49 11.41 11.51 11.40 11.58 576,841 11.460 0.73%
2010-12-13 0 16.54 16.52 16.64 16.22 16.70 884,000 14,564,360 16.476 11.41 11.40 11.48 11.19 11.52 1,281,225 11.368 2.99%
2010-12-10 0 16.06 16.00 16.08 15.92 16.18 528,000 8,461,320 16.025 11.08 11.04 11.09 10.98 11.16 765,257 11.057 -1.11%
2010-12-09 0 16.24 16.20 16.26 16.20 16.42 256,000 4,165,840 16.273 11.21 11.18 11.22 11.18 11.33 371,034 11.228 0.37%
2010-12-08 0 16.18 16.18 16.20 16.10 16.48 456,000 7,379,480 16.183 11.16 11.16 11.18 11.11 11.37 660,904 11.166 -1.22%
2010-12-07 0 16.38 16.42 16.48 16.30 16.60 478,000 7,850,280 16.423 11.30 11.33 11.37 11.25 11.45 692,789 11.331 -1.33%
2010-12-06 0 16.60 16.50 16.60 16.40 17.00 602,000 10,006,280 16.622 11.45 11.38 11.45 11.32 11.73 872,509 11.468 -0.60%
2010-12-03 0 16.70 16.64 16.66 16.60 17.18 711,000 11,967,320 16.832 11.52 11.48 11.49 11.45 11.85 1,030,488 11.613 -1.76%
2010-12-02 0 17.00 16.90 17.00 16.80 17.26 932,000 15,838,000 16.994 11.73 11.66 11.73 11.59 11.91 1,350,794 11.725 0.24%
2010-12-01 0 16.96 16.96 17.00 16.24 17.00 1,560,000 26,064,000 16.708 11.70 11.70 11.73 11.21 11.73 2,260,986 11.528 3.79%
2010-11-30 0 16.34 16.30 16.34 16.08 16.60 1,278,000 20,869,440 16.330 11.27 11.25 11.27 11.09 11.45 1,852,269 11.267 1.24%
2010-11-29 0 16.14 16.12 16.18 15.90 16.30 1,034,000 16,584,160 16.039 11.14 11.12 11.16 10.97 11.25 1,498,628 11.066 1.51%
2010-11-26 0 15.90 15.90 15.92 15.88 16.10 394,000 6,295,520 15.978 10.97 10.97 10.98 10.96 11.11 571,044 11.025 -1.85%
2010-11-25 0 16.20 16.16 16.26 16.12 16.40 470,000 7,627,840 16.229 11.18 11.15 11.22 11.12 11.32 681,195 11.198 0.75%
2010-11-24 0 16.08 16.02 16.12 15.92 16.26 826,000 13,303,080 16.105 11.09 11.05 11.12 10.98 11.22 1,197,163 11.112 1.39%
2010-11-23 0 15.86 15.86 15.88 15.80 16.40 1,488,000 23,792,160 15.989 10.94 10.94 10.96 10.90 11.32 2,156,633 11.032 -4.23%
2010-11-22 0 16.56 16.44 16.56 16.02 16.68 638,000 10,469,160 16.409 11.43 11.34 11.43 11.05 11.51 924,685 11.322 0.24%
2010-11-19 0 16.52 16.54 16.56 16.00 16.74 1,512,000 24,898,040 16.467 11.40 11.41 11.43 11.04 11.55 2,191,417 11.362 -0.36%
2010-11-18 0 16.58 16.58 16.60 16.02 16.70 1,443,000 23,610,340 16.362 11.44 11.44 11.45 11.05 11.52 2,091,412 11.289 4.80%
2010-11-17 0 15.82 15.80 15.82 15.62 16.50 2,106,000 33,721,760 16.012 10.92 10.90 10.92 10.78 11.38 3,052,331 11.048 -5.38%
2010-11-16 0 16.72 16.72 16.74 16.52 17.20 1,650,000 27,801,360 16.849 11.54 11.54 11.55 11.40 11.87 2,391,428 11.625 -2.34%
2010-11-15 0 17.12 17.10 17.20 16.76 17.32 1,478,010 25,155,488 17.020 11.81 11.80 11.87 11.56 11.95 2,142,154 11.743 1.06%
2010-11-12 0 16.94 16.94 16.96 16.72 18.00 2,974,000 51,802,800 17.419 11.69 11.69 11.70 11.54 12.42 4,310,367 12.018 -6.92%
2010-11-11 0 18.20 18.16 18.20 18.10 18.50 1,656,000 30,319,040 18.309 12.56 12.53 12.56 12.49 12.76 2,400,124 12.632 0.89%
2010-11-10 0 18.04 18.08 18.12 17.76 18.10 1,863,000 33,445,340 17.952 12.45 12.47 12.50 12.25 12.49 2,700,139 12.387 -0.33%
2010-11-09 0 18.10 18.10 18.18 17.86 18.62 2,678,145 48,617,219 18.153 12.49 12.49 12.54 12.32 12.85 3,881,569 12.525 -1.52%
2010-11-08 0 18.38 18.36 18.38 17.48 18.46 3,316,000 60,235,840 18.165 12.68 12.67 12.68 12.06 12.74 4,806,045 12.533 5.51%
2010-11-05 0 17.42 17.42 17.50 17.38 17.96 3,368,000 59,453,480 17.652 12.02 12.02 12.07 11.99 12.39 4,881,411 12.180 1.28%
2010-11-04 0 17.20 17.18 17.20 17.00 17.38 1,954,500 33,599,750 17.191 11.87 11.85 11.87 11.73 11.99 2,832,755 11.861 1.65%
2010-11-03 0 16.92 16.84 16.92 16.74 17.44 2,541,000 43,297,560 17.040 11.67 11.62 11.67 11.55 12.03 3,682,798 11.757 -0.35%
2010-11-02 0 16.98 16.94 17.08 16.94 17.30 2,198,000 37,690,120 17.147 11.72 11.69 11.78 11.69 11.94 3,185,671 11.831 -1.74%
2010-11-01 0 17.28 17.28 17.30 16.00 17.34 6,171,000 104,445,840 16.925 11.92 11.92 11.94 11.04 11.96 8,943,939 11.678 9.37%
2010-10-29 0 15.80 15.70 15.80 15.38 16.08 1,404,000 22,030,200 15.691 10.90 10.83 10.90 10.61 11.09 2,034,887 10.826 -1.37%
2010-10-28 0 16.02 16.00 16.04 15.88 16.28 1,706,000 27,460,480 16.096 11.05 11.04 11.07 10.96 11.23 2,472,591 11.106 1.26%
2010-10-27 0 15.82 15.78 15.84 15.76 16.78 3,426,000 55,259,640 16.129 10.92 10.89 10.93 10.87 11.58 4,965,473 11.129 -5.72%
2010-10-26 0 16.78 16.80 16.82 16.26 16.84 5,858,000 96,613,500 16.493 11.58 11.59 11.61 11.22 11.62 8,490,292 11.379 7.43%
2010-10-25 0 15.62 15.60 15.64 15.50 15.88 1,200,000 18,813,760 15.678 10.78 10.76 10.79 10.69 10.96 1,739,220 10.817 -0.26%
2010-10-22 0 15.66 15.56 15.68 15.56 15.86 526,000 8,265,760 15.714 10.80 10.74 10.82 10.74 10.94 762,358 10.842 -0.89%
2010-10-21 0 15.80 15.80 15.82 15.52 16.04 700,000 11,049,400 15.785 10.90 10.90 10.92 10.71 11.07 1,014,545 10.891 -0.13%
2010-10-20 0 15.82 15.82 15.84 15.36 15.86 1,524,000 23,893,480 15.678 10.92 10.92 10.93 10.60 10.94 2,208,809 10.817 -1.98%
2010-10-19 0 16.14 16.12 16.16 15.96 16.20 1,350,000 21,699,240 16.074 11.14 11.12 11.15 11.01 11.18 1,956,623 11.090 1.51%
2010-10-18 0 15.90 15.82 15.90 15.70 16.42 1,968,000 31,447,320 15.979 10.97 10.92 10.97 10.83 11.33 2,852,321 11.025 -1.61%
2010-10-15 0 16.16 16.18 16.20 15.60 16.38 7,659,210 123,558,447 16.132 11.15 11.16 11.18 10.76 11.30 11,100,876 11.131 5.90%
2010-10-14 0 15.26 15.24 15.30 14.62 15.30 2,398,000 35,898,200 14.970 10.53 10.52 10.56 10.09 10.56 3,475,541 10.329 4.66%
2010-10-13 0 14.58 14.50 14.60 14.30 14.64 682,000 9,846,160 14.437 10.06 10.00 10.07 9.866 10.10 988,457 9.9611 0.69%
2010-10-12 0 14.48 14.44 14.48 14.38 14.60 508,000 7,344,040 14.457 9.991 9.963 9.991 9.922 10.07 736,270 9.9747 -1.23%
2010-10-11 0 14.66 14.62 14.66 14.50 14.92 1,210,000 17,808,960 14.718 10.11 10.09 10.11 10.00 10.29 1,753,714 10.155 0.96%
2010-10-08 0 14.52 14.54 14.56 14.44 14.62 574,000 8,334,360 14.520 10.02 10.03 10.05 9.963 10.09 831,927 10.018 -0.68%
2010-10-07 0 14.62 14.60 14.64 14.60 14.80 340,000 4,988,200 14.671 10.09 10.07 10.10 10.07 10.21 492,779 10.123 -0.81%
2010-10-06 0 14.74 14.74 14.78 14.60 14.98 652,000 9,592,640 14.713 10.17 10.17 10.20 10.07 10.34 944,976 10.151 0.14%
2010-10-05 0 14.72 14.68 14.70 14.46 14.84 712,000 10,452,896 14.681 10.16 10.13 10.14 9.977 10.24 1,031,937 10.129 1.10%
2010-10-04 0 14.56 14.52 14.64 14.50 14.88 1,046,000 15,382,040 14.706 10.05 10.02 10.10 10.00 10.27 1,516,020 10.146 0.41%
2010-09-30 0 14.50 14.50 14.56 14.40 14.96 1,342,000 19,657,840 14.648 10.00 10.00 10.05 9.935 10.32 1,945,028 10.107 -3.07%
2010-09-29 0 14.96 14.96 14.98 14.60 15.18 1,324,000 19,827,840 14.976 10.32 10.32 10.34 10.07 10.47 1,918,939 10.333 1.63%
2010-09-28 0 14.72 14.70 14.74 14.66 14.92 544,000 8,018,200 14.739 10.16 10.14 10.17 10.11 10.29 788,446 10.170 -1.21%
2010-09-27 0 14.90 14.86 14.92 14.82 15.12 1,146,974 17,145,437 14.948 10.28 10.25 10.29 10.23 10.43 1,662,367 10.314 0.54%
2010-09-24 0 14.82 14.80 14.90 14.32 14.88 881,000 12,898,260 14.640 10.23 10.21 10.28 9.880 10.27 1,276,877 10.101 2.49%
2010-09-22 0 14.46 14.42 14.44 14.38 14.58 326,000 4,706,200 14.436 9.977 9.949 9.963 9.922 10.06 472,488 9.9605 -0.14%
2010-09-21 0 14.48 14.44 14.48 14.38 14.54 396,000 5,718,520 14.441 9.991 9.963 9.991 9.922 10.03 573,943 9.9636 0.70%
2010-09-20 0 14.38 14.36 14.40 14.30 14.58 816,000 11,750,600 14.400 9.922 9.908 9.935 9.866 10.06 1,182,670 9.9357 -0.55%
2010-09-17 0 14.46 14.46 14.52 14.34 14.58 872,000 12,632,000 14.486 9.977 9.977 10.02 9.894 10.06 1,263,833 9.9950 0.14%
2010-09-16 0 14.44 14.42 14.44 14.28 14.68 1,012,000 14,625,160 14.452 9.963 9.949 9.963 9.853 10.13 1,466,742 9.9712 -0.41%
2010-09-15 0 14.50 14.50 14.62 14.48 14.92 1,028,000 15,033,480 14.624 10.00 10.00 10.09 9.991 10.29 1,489,932 10.090 -2.16%
2010-09-14 0 14.82 14.78 14.86 14.60 15.00 2,386,000 35,428,920 14.849 10.23 10.20 10.25 10.07 10.35 3,458,149 10.245 1.65%
2010-09-13 0 14.58 14.52 14.58 14.06 14.64 1,366,000 19,580,040 14.334 10.06 10.02 10.06 9.701 10.10 1,979,812 9.8898 2.10%
2010-09-10 0 14.28 14.28 14.32 14.12 14.60 1,240,000 17,714,040 14.286 9.853 9.853 9.880 9.742 10.07 1,797,194 9.8565 -2.19%
2010-09-09 0 14.60 14.58 14.64 14.34 14.70 1,392,000 20,273,440 14.564 10.07 10.06 10.10 9.894 10.14 2,017,495 10.049 1.11%
2010-09-08 0 14.44 14.42 14.44 14.00 14.88 3,528,000 51,150,560 14.498 9.963 9.949 9.963 9.660 10.27 5,113,307 10.003 1.12%
2010-09-07 0 14.28 14.24 14.28 13.22 14.34 6,004,734 84,321,276 14.042 9.853 9.825 9.853 9.121 9.894 8,702,961 9.6888 9.68%
2010-09-06 0 13.02 13.02 13.08 12.76 13.08 1,042,000 13,550,840 13.005 8.983 8.983 9.025 8.804 9.025 1,510,223 8.9727 2.20%
2010-09-03 0 12.74 12.72 12.74 12.66 12.76 230,000 2,924,920 12.717 8.790 8.776 8.790 8.735 8.804 333,351 8.7743 0.47%
2010-09-02 0 12.68 12.66 12.70 12.64 12.76 500,000 6,348,200 12.696 8.749 8.735 8.763 8.721 8.804 724,675 8.7601 1.60%
2010-09-01 0 12.48 12.48 12.58 12.20 12.58 196,636 2,442,148 12.420 8.611 8.611 8.680 8.418 8.680 284,994 8.5691 0.48%
2010-08-31 0 12.42 12.38 12.44 12.10 12.50 679,000 8,389,560 12.356 8.569 8.542 8.583 8.349 8.625 984,109 8.5250 -0.48%
2010-08-30 0 12.48 12.44 12.50 12.48 12.62 262,000 3,287,480 12.548 8.611 8.583 8.625 8.611 8.707 379,730 8.6574 0.48%
2010-08-27 0 12.42 12.40 12.46 12.38 12.80 670,000 8,427,400 12.578 8.569 8.556 8.597 8.542 8.832 971,065 8.6785 -2.36%
2010-08-26 0 12.72 12.70 12.76 12.48 12.78 350,000 4,416,200 12.618 8.776 8.763 8.804 8.611 8.818 507,273 8.7058 0.79%
2010-08-25 0 12.62 12.58 12.66 12.42 12.66 442,000 5,532,960 12.518 8.707 8.680 8.735 8.569 8.735 640,613 8.6370 -1.41%
2010-08-24 0 12.80 12.80 12.86 12.42 12.84 470,000 5,950,400 12.660 8.832 8.832 8.873 8.569 8.859 681,195 8.7352 1.91%
2010-08-23 0 12.56 12.56 12.60 12.52 12.88 420,000 5,348,880 12.735 8.666 8.666 8.694 8.638 8.887 608,727 8.7870 -1.26%
2010-08-20 0 12.72 12.72 12.78 12.56 12.74 400,000 5,062,240 12.656 8.776 8.776 8.818 8.666 8.790 579,740 8.7319 -1.40%
2010-08-19 0 12.90 12.90 12.94 12.80 13.00 552,000 7,118,040 12.895 8.901 8.901 8.928 8.832 8.970 800,041 8.8971 -1.98%
2010-08-18 0 13.16 12.88 13.00 12.70 13.26 2,174,000 28,136,800 12.942 9.080 8.887 8.970 8.763 9.149 3,150,887 8.9298 0.15%
2010-08-17 0 13.14 13.12 13.14 12.84 13.30 1,248,000 16,391,200 13.134 9.066 9.052 9.066 8.859 9.177 1,808,789 9.0620 2.66%
2010-08-16 0 12.80 12.74 12.80 12.36 12.82 945,000 12,016,200 12.716 8.832 8.790 8.832 8.528 8.845 1,369,636 8.7733 3.56%
2010-08-13 0 12.36 12.36 12.38 12.14 12.46 298,000 3,664,080 12.296 8.528 8.528 8.542 8.376 8.597 431,906 8.4835 1.15%
2010-08-12 0 12.22 12.22 12.26 12.00 12.36 402,000 4,891,680 12.168 8.431 8.431 8.459 8.280 8.528 582,639 8.3957 -1.45%
2010-08-11 0 12.40 12.40 12.46 12.26 12.62 316,000 3,913,800 12.385 8.556 8.556 8.597 8.459 8.707 457,995 8.5455 -0.96%
2010-08-10 0 12.52 12.52 12.54 12.30 12.88 866,000 10,861,440 12.542 8.638 8.638 8.652 8.487 8.887 1,255,137 8.6536 -2.03%
2010-08-09 0 12.78 12.72 12.78 12.46 12.82 802,000 10,219,120 12.742 8.818 8.776 8.818 8.597 8.845 1,162,379 8.7916 2.08%
2010-08-06 0 12.52 12.50 12.52 12.28 12.70 552,000 6,901,240 12.502 8.638 8.625 8.638 8.473 8.763 800,041 8.6261 0.00%
2010-08-05 0 12.52 12.46 12.54 12.34 12.60 326,888 4,090,980 12.515 8.638 8.597 8.652 8.514 8.694 473,775 8.6349 1.46%
2010-08-04 0 12.34 12.36 12.40 12.28 12.54 506,000 6,293,720 12.438 8.514 8.528 8.556 8.473 8.652 733,371 8.5819 -1.91%
2010-08-03 0 12.58 12.48 12.58 12.40 12.80 1,252,000 15,799,960 12.620 8.680 8.611 8.680 8.556 8.832 1,814,586 8.7072 1.45%
2010-08-02 0 12.40 12.40 12.42 12.22 12.44 734,000 9,069,880 12.357 8.556 8.556 8.569 8.431 8.583 1,063,823 8.5257 1.64%
2010-07-30 0 12.20 12.12 12.18 11.88 12.24 418,000 5,086,800 12.169 8.418 8.362 8.404 8.197 8.445 605,828 8.3964 0.99%
2010-07-29 0 12.08 12.06 12.18 11.80 12.22 332,400 4,028,280 12.119 8.335 8.321 8.404 8.142 8.431 481,764 8.3615 0.33%
2010-07-28 0 12.04 12.04 12.14 12.04 12.38 590,000 7,226,920 12.249 8.307 8.307 8.376 8.307 8.542 855,117 8.4514 -1.95%
2010-07-27 0 12.28 12.24 12.28 12.12 12.42 498,100 6,122,780 12.292 8.473 8.445 8.473 8.362 8.569 721,921 8.4812 1.66%
2010-07-26 0 12.08 12.06 12.08 12.06 12.54 756,000 9,270,880 12.263 8.335 8.321 8.335 8.321 8.652 1,095,709 8.4611 0.33%
2010-07-23 0 12.04 12.04 12.08 11.80 12.20 1,460,000 17,592,240 12.049 8.307 8.307 8.335 8.142 8.418 2,116,051 8.3137 2.73%
2010-07-22 0 11.72 11.72 11.76 11.42 11.78 304,000 3,538,160 11.639 8.086 8.086 8.114 7.879 8.128 440,602 8.0303 0.34%
2010-07-21 0 11.68 11.66 11.70 11.34 11.72 1,232,000 14,275,480 11.587 8.059 8.045 8.073 7.824 8.086 1,785,599 7.9948 3.18%
2010-07-20 0 11.32 11.30 11.32 11.14 11.38 356,000 4,009,840 11.264 7.810 7.797 7.810 7.686 7.852 515,969 7.7715 2.17%
2010-07-19 0 11.08 11.02 11.10 10.90 11.10 278,000 3,068,960 11.039 7.645 7.603 7.659 7.521 7.659 402,919 7.6168 -0.18%
2010-07-16 0 11.10 11.10 11.14 10.90 11.20 74,000 821,942 11.107 7.659 7.659 7.686 7.521 7.728 107,252 7.6637 -0.89%
2010-07-15 0 11.20 11.12 11.28 11.10 11.50 210,000 2,362,760 11.251 7.728 7.672 7.783 7.659 7.935 304,364 7.7630 -1.58%
2010-07-14 0 11.38 11.38 11.44 11.38 11.58 190,000 2,176,280 11.454 7.852 7.852 7.893 7.852 7.990 275,377 7.9029 0.00%
2010-07-13 0 11.38 11.30 11.40 11.30 11.60 272,000 3,094,360 11.376 7.852 7.797 7.866 7.797 8.004 394,223 7.8493 -1.04%
2010-07-12 0 11.50 11.34 11.50 11.44 11.62 726,000 8,386,880 11.552 7.935 7.824 7.935 7.893 8.017 1,052,228 7.9706 0.88%
2010-07-09 0 11.40 11.30 11.40 11.10 11.42 612,000 6,910,000 11.291 7.866 7.797 7.866 7.659 7.879 887,002 7.7903 2.70%
2010-07-08 0 11.10 11.08 11.10 10.98 11.16 591,800 6,559,492 11.084 7.659 7.645 7.659 7.576 7.700 857,725 7.6475 2.97%
2010-07-07 0 10.78 10.70 10.80 10.60 10.78 376,000 4,024,760 10.704 7.438 7.383 7.452 7.314 7.438 544,956 7.3855 -0.19%
2010-07-06 0 10.80 10.76 10.80 10.60 10.82 1,500,000 16,017,320 10.678 7.452 7.424 7.452 7.314 7.465 2,174,025 7.3676 0.00%
2010-07-05 0 10.80 10.80 10.86 10.72 10.98 195,254 2,110,799 10.811 7.452 7.452 7.493 7.396 7.576 282,991 7.4589 0.37%
2010-07-02 0 10.76 10.74 10.80 10.68 11.00 488,000 5,279,360 10.818 7.424 7.410 7.452 7.369 7.590 707,283 7.4643 -2.54%
2010-06-30 0 11.04 11.02 11.22 11.00 11.30 377,584 4,194,583 11.109 7.617 7.603 7.741 7.590 7.797 547,251 7.6648 -0.72%
2010-06-29 0 11.12 11.06 11.14 11.04 11.34 434,000 4,850,080 11.175 7.672 7.631 7.686 7.617 7.824 629,018 7.7106 -1.94%
2010-06-28 0 11.34 11.34 11.40 11.22 11.50 354,000 4,033,400 11.394 7.824 7.824 7.866 7.741 7.935 513,070 7.8613 0.71%
2010-06-25 0 11.26 11.28 11.32 11.26 11.42 388,000 4,387,320 11.308 7.769 7.783 7.810 7.769 7.879 562,348 7.8018 -2.76%
2010-06-24 0 11.58 11.56 11.60 11.28 11.60 354,000 4,072,000 11.503 7.990 7.976 8.004 7.783 8.004 513,070 7.9365 0.87%
2010-06-23 0 11.48 11.42 11.48 11.30 11.48 348,000 3,940,240 11.323 7.921 7.879 7.921 7.797 7.921 504,374 7.8121 0.17%
2010-06-22 0 11.46 11.46 11.52 11.44 11.72 440,000 5,090,840 11.570 7.907 7.907 7.948 7.893 8.086 637,714 7.9830 -2.39%
2010-06-21 0 11.74 11.74 11.78 11.30 11.80 654,054 7,602,731 11.624 8.100 8.100 8.128 7.797 8.142 947,953 8.0202 4.82%
2010-06-18 0 11.20 11.20 11.30 11.12 11.50 765,922 8,623,921 11.260 7.728 7.728 7.797 7.672 7.935 1,110,089 7.7687 0.00%
2010-06-17 0 11.20 11.18 11.20 11.18 11.40 462,000 5,194,840 11.244 7.728 7.714 7.728 7.714 7.866 669,600 7.7581 -0.88%
2010-06-15 0 11.30 11.26 11.30 11.18 11.42 273,655 3,100,340 11.329 7.797 7.769 7.797 7.714 7.879 396,622 7.8169 0.18%
2010-06-14 0 11.28 11.28 11.30 11.12 11.38 166,828 1,879,354 11.265 7.783 7.783 7.797 7.672 7.852 241,792 7.7726 1.99%
2010-06-11 0 11.06 11.06 11.12 11.04 11.20 156,828 1,739,514 11.092 7.631 7.631 7.672 7.617 7.728 227,299 7.6530 1.10%
2010-06-10 0 10.94 11.00 11.10 10.90 11.20 300,000 3,298,120 10.994 7.548 7.590 7.659 7.521 7.728 434,805 7.5853 -0.18%
2010-06-09 0 10.96 10.94 11.08 10.94 11.20 408,000 4,512,480 11.060 7.562 7.548 7.645 7.548 7.728 591,335 7.6310 -0.36%
2010-06-08 0 11.00 10.94 11.04 10.90 11.18 264,000 2,918,120 11.053 7.590 7.548 7.617 7.521 7.714 382,628 7.6265 0.92%
2010-06-07 0 10.90 10.88 11.00 10.84 11.10 300,000 3,278,720 10.929 7.521 7.507 7.590 7.479 7.659 434,805 7.5407 -2.68%
2010-06-04 0 11.20 11.20 11.22 11.14 11.34 304,000 3,410,440 11.219 7.728 7.728 7.741 7.686 7.824 440,602 7.7404 0.54%
2010-06-03 0 11.14 11.14 11.24 11.10 11.30 288,000 3,230,400 11.217 7.686 7.686 7.755 7.659 7.797 417,413 7.7391 0.36%
2010-06-02 0 11.10 11.10 11.16 11.00 11.30 306,000 3,389,120 11.076 7.659 7.659 7.700 7.590 7.797 443,501 7.6417 0.18%
2010-06-01 0 11.08 11.06 11.20 11.02 11.54 368,000 4,107,960 11.163 7.645 7.631 7.728 7.603 7.962 533,361 7.7020 -2.64%
2010-05-31 0 11.38 11.42 11.50 11.30 11.60 268,000 3,075,040 11.474 7.852 7.879 7.935 7.797 8.004 388,426 7.9167 -1.73%
2010-05-28 0 11.58 11.52 11.58 11.40 11.74 1,094,000 12,626,597 11.542 7.990 7.948 7.990 7.866 8.100 1,585,589 7.9633 3.95%
2010-05-27 0 11.14 11.14 11.20 10.50 11.20 830,000 9,130,520 11.001 7.686 7.686 7.728 7.245 7.728 1,202,961 7.5900 4.90%
2010-05-26 0 10.62 10.62 10.64 10.56 11.00 808,300 8,654,530 10.707 7.327 7.327 7.341 7.286 7.590 1,171,510 7.3875 -1.30%
2010-05-25 0 10.76 10.76 10.80 10.70 11.18 868,000 9,521,640 10.970 7.424 7.424 7.452 7.383 7.714 1,258,036 7.5687 -5.28%
2010-05-24 0 11.36 11.30 11.40 11.00 11.52 794,000 8,977,694 11.307 7.838 7.797 7.866 7.590 7.948 1,150,784 7.8014 0.00%
2010-05-20 0 11.36 11.24 11.30 10.80 11.72 1,540,000 17,243,920 11.197 7.838 7.755 7.797 7.452 8.086 2,231,999 7.7258 -3.24%
2010-05-19 0 11.74 11.72 11.74 11.70 12.32 676,000 8,062,160 11.926 8.100 8.086 8.100 8.073 8.500 979,761 8.2287 -4.71%
2010-05-18 0 12.32 12.32 12.42 12.00 12.50 308,000 3,746,600 12.164 8.500 8.500 8.569 8.280 8.625 446,400 8.3929 0.00%
2010-05-17 0 12.32 12.32 12.36 12.24 12.50 464,000 5,721,360 12.331 8.500 8.500 8.528 8.445 8.625 672,498 8.5076 -3.14%
2010-05-14 0 12.72 12.70 12.82 12.70 13.02 214,000 2,746,920 12.836 8.776 8.763 8.845 8.763 8.983 310,161 8.8564 -2.15%
2010-05-13 0 13.00 12.94 13.00 12.72 13.06 412,000 5,314,800 12.900 8.970 8.928 8.970 8.776 9.011 597,132 8.9005 3.50%
2010-05-12 0 12.56 12.52 12.58 12.40 12.68 558,000 6,985,960 12.520 8.666 8.638 8.680 8.556 8.749 808,737 8.6381 -0.95%
2010-05-11 0 12.68 12.60 12.68 12.56 13.02 510,000 6,523,840 12.792 8.749 8.694 8.749 8.666 8.983 739,169 8.8259 -1.71%
2010-05-10 0 12.90 12.84 12.86 12.40 13.00 1,160,000 14,775,448 12.737 8.901 8.859 8.873 8.556 8.970 1,681,246 8.7884 3.04%
2010-05-07 0 12.52 12.50 12.60 12.00 12.60 850,000 10,532,640 12.391 8.638 8.625 8.694 8.280 8.694 1,231,948 8.5496 -0.63%
2010-05-06 0 12.60 12.60 12.70 12.44 13.20 1,389,510 17,669,180 12.716 8.694 8.694 8.763 8.583 9.108 2,013,886 8.7737 -4.40%
2010-05-05 0 13.18 13.16 13.24 13.10 13.50 832,000 11,037,080 13.266 9.094 9.080 9.135 9.039 9.315 1,205,859 9.1529 -2.95%
2010-05-04 0 13.58 13.56 13.58 13.60 13.82 596,000 8,150,280 13.675 9.370 9.356 9.370 9.384 9.535 863,813 9.4352 -0.88%
2010-05-03 0 13.70 13.66 13.70 13.66 13.90 232,000 3,189,120 13.746 9.453 9.425 9.453 9.425 9.591 336,249 9.4844 -2.42%
2010-04-30 0 14.04 13.88 14.08 13.70 14.10 1,068,000 14,815,360 13.872 9.687 9.577 9.715 9.453 9.728 1,547,906 9.5712 1.01%
2010-04-29 0 13.90 13.90 13.92 13.56 13.90 1,333,000 18,337,400 13.756 9.591 9.591 9.604 9.356 9.591 1,931,984 9.4915 2.21%
2010-04-28 0 13.60 13.58 13.64 13.44 13.76 701,659 9,529,597 13.582 9.384 9.370 9.411 9.273 9.494 1,016,949 9.3708 -0.87%
2010-04-27 0 13.72 13.70 13.72 13.70 14.16 776,000 10,715,840 13.809 9.466 9.453 9.466 9.453 9.770 1,124,696 9.5278 -1.29%
2010-04-26 0 13.90 13.90 13.94 13.84 14.40 1,552,000 21,980,360 14.163 9.591 9.591 9.618 9.549 9.935 2,249,391 9.7717 -1.84%
2010-04-23 0 14.16 14.16 14.18 14.12 14.60 1,936,020 27,715,005 14.315 9.770 9.770 9.784 9.742 10.07 2,805,971 9.8772 0.57%
2010-04-22 0 14.08 14.02 14.10 13.84 14.24 984,000 13,778,120 14.002 9.715 9.673 9.728 9.549 9.825 1,426,160 9.6610 -0.00%
2010-04-21 0 14.40 14.38 14.44 13.84 14.50 2,492,000 35,486,000 14.240 9.715 9.701 9.742 9.337 9.782 3,693,853 9.6068 3.15%
2010-04-20 0 13.96 13.92 13.96 13.70 14.00 888,000 12,315,280 13.869 9.418 9.391 9.418 9.242 9.445 1,316,268 9.3562 1.90%
2010-04-19 0 13.70 13.68 13.70 13.58 14.08 1,168,000 16,074,200 13.762 9.242 9.229 9.242 9.162 9.499 1,731,308 9.2844 -2.97%
2010-04-16 0 14.12 14.10 14.14 14.06 14.20 1,304,000 18,409,320 14.118 9.526 9.512 9.539 9.485 9.580 1,932,899 9.5242 -1.40%
2010-04-15 0 14.32 14.30 14.34 14.16 14.60 1,060,000 15,160,200 14.302 9.661 9.647 9.674 9.553 9.850 1,571,221 9.6487 0.14%
2010-04-14 0 14.30 14.34 14.36 13.88 14.46 3,166,020 45,192,045 14.274 9.647 9.674 9.688 9.364 9.755 4,692,942 9.6298 3.47%
2010-04-13 0 13.82 13.80 13.84 13.74 14.00 726,000 10,063,720 13.862 9.323 9.310 9.337 9.269 9.445 1,076,138 9.3517 -0.43%
2010-04-12 0 13.88 13.78 13.88 13.78 14.10 1,140,000 15,855,160 13.908 9.364 9.296 9.364 9.296 9.512 1,689,804 9.3828 0.87%
2010-04-09 0 13.76 13.74 13.78 13.64 13.88 828,000 11,366,880 13.728 9.283 9.269 9.296 9.202 9.364 1,227,331 9.2615 0.44%
2010-04-08 0 13.70 13.68 13.72 13.58 14.00 1,354,000 18,518,280 13.677 9.242 9.229 9.256 9.162 9.445 2,007,013 9.2268 -2.00%
2010-04-07 0 13.98 13.98 14.00 13.84 14.20 804,000 11,266,400 14.013 9.431 9.431 9.445 9.337 9.580 1,191,757 9.4536 0.29%
2010-04-01 0 13.94 13.94 13.98 13.42 14.02 1,064,000 14,730,120 13.844 9.404 9.404 9.431 9.054 9.458 1,577,151 9.3397 3.87%
2010-03-31 0 13.42 13.40 13.42 13.38 13.76 1,160,000 15,705,134 13.539 9.054 9.040 9.054 9.027 9.283 1,719,450 9.1338 -3.03%
2010-03-30 0 13.84 13.84 13.88 13.78 14.00 490,000 6,793,160 13.864 9.337 9.337 9.364 9.296 9.445 726,319 9.3529 0.14%
2010-03-29 0 13.82 13.80 13.88 13.72 14.22 592,700 8,230,460 13.886 9.323 9.310 9.364 9.256 9.593 878,550 9.3682 -1.29%
2010-03-26 0 14.00 13.92 14.10 13.70 14.10 498,000 6,939,880 13.936 9.445 9.391 9.512 9.242 9.512 738,178 9.4014 1.01%
2010-03-25 0 13.86 13.86 13.96 13.70 13.96 704,000 9,724,200 13.813 9.350 9.350 9.418 9.242 9.418 1,043,528 9.3186 -1.70%
2010-03-24 0 14.10 14.10 14.18 14.00 14.36 1,100,000 15,541,280 14.128 9.512 9.512 9.566 9.445 9.688 1,630,513 9.5315 -0.42%
2010-03-23 0 14.16 14.08 14.16 14.00 14.48 1,618,000 22,997,480 14.214 9.553 9.499 9.553 9.445 9.769 2,398,336 9.5889 2.02%
2010-03-22 0 13.88 13.88 13.90 13.76 14.00 1,148,000 15,914,360 13.863 9.364 9.364 9.377 9.283 9.445 1,701,662 9.3522 -2.12%
2010-03-19 0 14.18 14.16 14.18 13.24 14.20 3,032,000 42,088,200 13.881 9.566 9.553 9.566 8.932 9.580 4,494,286 9.3648 7.42%
2010-03-18 0 13.20 13.18 13.20 13.06 13.42 328,000 4,332,400 13.209 8.905 8.892 8.905 8.811 9.054 486,189 8.9109 0.15%
2010-03-17 0 13.18 13.18 13.20 12.76 13.20 860,000 11,273,560 13.109 8.892 8.892 8.905 8.608 8.905 1,274,765 8.8436 1.85%
2010-03-16 0 12.94 12.90 12.96 12.90 13.12 392,000 5,091,200 12.988 8.730 8.703 8.743 8.703 8.851 581,055 8.7620 -1.52%
2010-03-15 0 13.14 13.06 13.16 13.02 13.20 407,200 5,331,680 13.094 8.865 8.811 8.878 8.784 8.905 603,586 8.8333 -0.30%
2010-03-12 0 13.18 13.10 13.20 12.98 13.28 410,000 5,370,480 13.099 8.892 8.838 8.905 8.757 8.959 607,737 8.8369 -0.15%
2010-03-11 0 13.20 13.12 13.20 13.00 13.30 310,000 4,064,000 13.110 8.905 8.851 8.905 8.770 8.973 459,508 8.8442 0.30%
2010-03-10 0 13.16 13.16 13.26 13.16 13.36 286,000 3,782,760 13.226 8.878 8.878 8.946 8.878 9.013 423,933 8.9230 -0.75%
2010-03-09 0 13.26 13.22 13.26 13.20 13.36 344,000 4,556,920 13.247 8.946 8.919 8.946 8.905 9.013 509,906 8.9368 -1.04%
2010-03-08 0 13.40 13.36 13.42 13.22 13.50 1,004,000 13,479,600 13.426 9.040 9.013 9.054 8.919 9.108 1,488,213 9.0576 1.82%
2010-03-05 0 13.16 13.14 13.16 12.82 13.18 786,000 10,195,840 12.972 8.878 8.865 8.878 8.649 8.892 1,165,075 8.7512 3.62%
2010-03-04 0 12.70 12.70 12.72 12.70 13.10 292,000 3,760,920 12.880 8.568 8.568 8.581 8.568 8.838 432,827 8.6892 -1.55%
2010-03-03 0 12.90 12.86 12.90 12.74 12.96 278,000 3,582,320 12.886 8.703 8.676 8.703 8.595 8.743 412,075 8.6934 0.78%
2010-03-02 0 12.80 12.78 12.94 12.80 13.00 466,500 6,025,730 12.917 8.635 8.622 8.730 8.635 8.770 691,486 8.7142 -1.54%
2010-03-01 0 13.00 13.00 13.02 12.80 13.02 720,000 9,329,600 12.958 8.770 8.770 8.784 8.635 8.784 1,067,245 8.7418 2.04%
2010-02-26 0 12.74 12.74 12.76 12.70 12.80 204,000 2,601,920 12.755 8.595 8.595 8.608 8.568 8.635 302,386 8.6046 0.31%
2010-02-25 0 12.70 12.68 12.70 12.68 12.86 410,000 5,224,680 12.743 8.568 8.554 8.568 8.554 8.676 607,737 8.5969 0.00%
2010-02-24 0 12.70 12.70 12.78 12.56 12.86 700,300 8,933,178 12.756 8.568 8.568 8.622 8.473 8.676 1,038,044 8.6058 1.11%
2010-02-23 0 12.56 12.56 12.58 12.30 12.64 528,000 6,607,080 12.513 8.473 8.473 8.487 8.298 8.527 782,646 8.4420 2.11%
2010-02-22 0 12.30 12.32 12.36 12.22 12.60 256,000 3,158,880 12.339 8.298 8.311 8.338 8.244 8.500 379,465 8.3246 1.49%
2010-02-19 0 12.12 12.14 12.16 12.10 12.40 425,000 5,176,160 12.179 8.177 8.190 8.204 8.163 8.365 629,971 8.2165 -2.26%
2010-02-18 0 12.40 12.40 12.50 12.40 12.64 154,000 1,930,920 12.538 8.365 8.365 8.433 8.365 8.527 228,272 8.4589 -2.21%
2010-02-17 0 12.68 12.62 12.72 12.56 12.98 258,000 3,264,400 12.653 8.554 8.514 8.581 8.473 8.757 382,429 8.5360 0.32%
2010-02-12 0 12.64 12.64 12.70 12.56 12.80 380,360 4,827,441 12.692 8.527 8.527 8.568 8.473 8.635 563,802 8.5623 0.32%
2010-02-11 0 12.60 12.60 12.62 12.44 12.60 346,000 4,335,600 12.531 8.500 8.500 8.514 8.392 8.500 512,870 8.4536 1.12%
2010-02-10 0 12.46 12.42 12.48 12.26 12.46 318,000 3,927,760 12.351 8.406 8.379 8.419 8.271 8.406 471,366 8.3327 1.80%
2010-02-09 0 12.24 12.24 12.28 12.10 12.28 762,000 9,286,560 12.187 8.258 8.258 8.285 8.163 8.285 1,129,501 8.2218 -0.33%
2010-02-08 0 12.28 12.28 12.30 12.06 12.50 504,000 6,178,760 12.259 8.285 8.285 8.298 8.136 8.433 747,071 8.2706 -0.81%
2010-02-05 0 12.38 12.32 12.38 11.90 12.50 550,000 6,785,880 12.338 8.352 8.311 8.352 8.028 8.433 815,256 8.3236 -3.28%
2010-02-04 0 12.80 12.78 12.90 12.70 13.06 1,130,000 14,602,800 12.923 8.635 8.622 8.703 8.568 8.811 1,674,981 8.7182 -0.78%
2010-02-03 0 12.90 12.90 12.92 12.48 12.96 668,000 8,528,360 12.767 8.703 8.703 8.716 8.419 8.743 990,166 8.6131 3.70%
2010-02-02 0 12.44 12.40 12.44 12.30 12.72 692,000 8,645,200 12.493 8.392 8.365 8.392 8.298 8.581 1,025,741 8.4283 2.13%
2010-02-01 0 12.18 12.20 12.22 12.00 12.32 1,076,000 13,031,400 12.111 8.217 8.231 8.244 8.096 8.311 1,594,938 8.1705 -1.14%
2010-01-29 0 12.32 12.38 12.42 12.14 12.50 720,000 8,860,920 12.307 8.311 8.352 8.379 8.190 8.433 1,067,245 8.3026 -1.75%
2010-01-28 0 12.54 12.54 12.56 12.50 12.86 1,538,000 19,536,960 12.703 8.460 8.460 8.473 8.433 8.676 2,279,753 8.5698 -1.10%
2010-01-27 0 12.68 12.68 12.76 12.66 13.10 808,000 10,394,480 12.864 8.554 8.554 8.608 8.541 8.838 1,197,686 8.6788 -2.01%
2010-01-26 0 12.94 12.90 12.94 12.84 13.40 1,088,000 14,181,600 13.035 8.730 8.703 8.730 8.662 9.040 1,612,725 8.7936 -3.14%
2010-01-25 0 13.36 13.36 13.40 13.20 13.74 688,000 9,238,800 13.428 9.013 9.013 9.040 8.905 9.269 1,019,812 9.0593 -2.91%
2010-01-22 0 13.76 13.56 13.88 13.18 13.88 1,012,500 13,593,410 13.426 9.283 9.148 9.364 8.892 9.364 1,500,813 9.0574 -1.01%
2010-01-21 0 13.90 13.88 13.90 13.90 14.38 1,008,000 14,149,120 14.037 9.377 9.364 9.377 9.377 9.701 1,494,143 9.4697 -3.20%
2010-01-20 0 14.36 14.32 14.40 14.20 14.80 571,000 8,248,920 14.446 9.688 9.661 9.715 9.580 9.985 846,384 9.7461 -2.31%
2010-01-19 0 14.70 14.64 14.70 14.24 14.76 748,000 10,880,520 14.546 9.917 9.877 9.917 9.607 9.958 1,108,749 9.8133 2.08%
2010-01-18 0 14.40 14.38 14.40 14.26 14.80 784,000 11,423,280 14.571 9.715 9.701 9.715 9.620 9.985 1,162,111 9.8298 -0.55%
2010-01-15 0 14.48 14.46 14.60 14.40 15.06 1,208,000 17,778,120 14.717 9.769 9.755 9.850 9.715 10.16 1,790,599 9.9286 -2.56%
2010-01-14 0 14.86 14.86 14.92 14.62 15.20 2,038,000 30,343,440 14.889 10.03 10.03 10.07 9.863 10.25 3,020,895 10.045 1.92%
2010-01-13 0 14.58 14.56 14.58 14.50 14.74 1,873,000 27,330,160 14.592 9.836 9.823 9.836 9.782 9.944 2,776,319 9.8440 -3.44%
2010-01-12 0 15.10 15.06 15.12 14.96 15.32 4,328,000 65,611,520 15.160 10.19 10.16 10.20 10.09 10.34 6,415,327 10.227 -1.69%
2010-01-11 0 15.36 15.38 15.40 14.10 15.40 7,166,000 105,867,860 14.774 10.36 10.38 10.39 9.512 10.39 10,622,049 9.9668 9.87%
2010-01-08 0 13.98 13.96 14.00 13.80 14.20 739,000 10,353,020 14.009 9.431 9.418 9.445 9.310 9.580 1,095,408 9.4513 -0.71%
2010-01-07 0 14.08 14.08 14.20 13.90 14.22 1,690,000 23,849,400 14.112 9.499 9.499 9.580 9.377 9.593 2,505,060 9.5205 1.15%
2010-01-06 0 13.92 13.90 13.94 13.76 14.18 1,912,000 26,802,320 14.018 9.391 9.377 9.404 9.283 9.566 2,834,128 9.4570 1.46%
2010-01-05 0 13.72 13.74 13.76 13.20 13.78 1,810,000 24,512,680 13.543 9.256 9.269 9.283 8.905 9.296 2,682,935 9.1365 3.94%
2010-01-04 0 13.20 13.14 13.20 13.02 13.44 402,000 5,274,840 13.121 8.905 8.865 8.905 8.784 9.067 595,878 8.8522 -0.15%
2009-12-31 0 13.22 13.28 13.30 13.00 13.30 250,000 3,287,000 13.148 8.919 8.959 8.973 8.770 8.973 370,571 8.8701 0.61%
2009-12-30 0 13.14 13.14 13.16 13.00 13.38 180,000 2,351,880 13.066 8.865 8.865 8.878 8.770 9.027 266,811 8.8148 -0.45%
2009-12-29 0 13.20 13.10 13.30 13.08 13.50 410,000 5,416,960 13.212 8.905 8.838 8.973 8.824 9.108 607,737 8.9133 -0.30%
2009-12-28 0 13.24 13.24 13.28 13.16 13.40 402,000 5,348,600 13.305 8.932 8.932 8.959 8.878 9.040 595,878 8.9760 0.76%
2009-12-24 0 13.14 13.14 13.16 13.00 13.24 160,000 2,094,480 13.091 8.865 8.865 8.878 8.770 8.932 237,165 8.8313 1.08%
2009-12-23 0 13.00 12.94 13.04 12.90 13.10 246,000 3,190,640 12.970 8.770 8.730 8.797 8.703 8.838 364,642 8.7501 0.00%
2009-12-22 0 13.00 12.90 13.00 12.88 13.18 348,000 4,524,280 13.001 8.770 8.703 8.770 8.689 8.892 515,835 8.7708 0.31%
2009-12-21 0 12.96 12.80 12.98 12.60 12.98 482,000 6,181,080 12.824 8.743 8.635 8.757 8.500 8.757 714,461 8.6514 1.41%
2009-12-18 0 12.78 12.72 12.78 12.40 12.92 763,000 9,664,280 12.666 8.622 8.581 8.622 8.365 8.716 1,130,983 8.5450 -1.24%
2009-12-17 0 12.94 12.92 12.94 12.90 13.60 922,000 12,073,400 13.095 8.730 8.716 8.730 8.703 9.175 1,366,666 8.8342 -2.12%
2009-12-16 0 13.22 13.40 13.50 13.18 13.40 968,000 12,824,120 13.248 8.919 9.040 9.108 8.892 9.040 1,434,851 8.9376 -2.79%
2009-12-15 0 13.60 13.58 13.60 13.38 13.60 364,000 4,892,200 13.440 9.175 9.162 9.175 9.027 9.175 539,551 9.0672 0.00%
2009-12-14 0 13.60 13.56 13.62 13.18 13.70 514,000 6,902,560 13.429 9.175 9.148 9.189 8.892 9.242 761,894 9.0597 1.80%
2009-12-11 0 13.36 13.30 13.38 13.20 13.58 904,000 12,127,240 13.415 9.013 8.973 9.027 8.905 9.162 1,339,985 9.0503 -0.74%
2009-12-10 0 13.46 13.46 13.50 13.32 13.90 850,000 11,553,520 13.592 9.081 9.081 9.108 8.986 9.377 1,259,942 9.1699 -1.32%
2009-12-09 0 13.64 13.64 13.70 13.60 13.92 942,000 12,931,520 13.728 9.202 9.202 9.242 9.175 9.391 1,396,312 9.2612 -1.87%
2009-12-08 0 13.90 13.88 13.96 13.88 14.18 821,500 11,500,390 13.999 9.377 9.364 9.418 9.364 9.566 1,217,697 9.4444 -1.28%
2009-12-07 0 14.08 14.00 14.10 13.76 14.34 1,146,000 16,073,520 14.026 9.499 9.445 9.512 9.283 9.674 1,698,698 9.4623 -1.26%
2009-12-04 0 14.26 14.26 14.30 14.00 14.46 2,078,000 29,721,120 14.303 9.620 9.620 9.647 9.445 9.755 3,080,187 9.6491 0.99%
2009-12-03 0 14.12 14.12 14.14 13.92 14.22 2,288,000 32,115,320 14.036 9.526 9.526 9.539 9.391 9.593 3,391,467 9.4694 1.58%
2009-12-02 0 13.90 13.90 13.94 13.90 14.28 1,492,000 20,997,720 14.074 9.377 9.377 9.404 9.377 9.634 2,211,568 9.4945 0.43%
2009-12-01 0 13.84 13.80 13.84 13.28 13.88 916,000 12,432,840 13.573 9.337 9.310 9.337 8.959 9.364 1,357,772 9.1568 2.67%
2009-11-30 0 13.48 13.38 13.50 13.30 13.50 1,348,000 18,090,240 13.420 9.094 9.027 9.108 8.973 9.108 1,998,119 9.0536 3.22%
2009-11-27 0 13.06 13.00 13.06 12.98 13.70 2,242,000 29,717,520 13.255 8.811 8.770 8.811 8.757 9.242 3,323,281 8.9422 -5.50%
2009-11-26 0 13.82 13.80 13.88 13.76 14.10 1,658,000 22,977,520 13.859 9.323 9.310 9.364 9.283 9.512 2,457,627 9.3495 -1.99%
2009-11-25 0 14.10 14.06 14.08 13.86 14.14 770,000 10,761,560 13.976 9.512 9.485 9.499 9.350 9.539 1,141,359 9.4287 0.86%
2009-11-24 0 13.98 14.00 14.02 13.88 14.34 1,720,700 24,164,608 14.043 9.431 9.445 9.458 9.364 9.674 2,550,567 9.4742 -1.27%
2009-11-23 0 14.16 14.16 14.20 14.10 14.38 1,272,000 18,036,000 14.179 9.553 9.553 9.580 9.512 9.701 1,885,466 9.5658 -0.84%
2009-11-20 0 14.28 14.28 14.32 14.28 14.44 722,000 10,359,040 14.348 9.634 9.634 9.661 9.634 9.742 1,070,209 9.6795 -1.79%
2009-11-19 0 14.54 14.50 14.54 14.40 14.68 1,388,000 20,196,080 14.550 9.809 9.782 9.809 9.715 9.904 2,057,411 9.8163 0.97%
2009-11-18 0 14.40 14.36 14.44 14.26 14.72 1,918,500 27,778,100 14.479 9.715 9.688 9.742 9.620 9.931 2,843,762 9.7681 0.14%
2009-11-17 0 14.38 14.34 14.38 14.28 14.74 1,690,000 24,356,320 14.412 9.701 9.674 9.701 9.634 9.944 2,505,060 9.7228 -1.10%
2009-11-16 0 14.54 14.54 14.56 14.16 14.60 2,044,000 29,396,560 14.382 9.809 9.809 9.823 9.553 9.850 3,029,789 9.7025 3.12%
2009-11-13 0 14.10 14.14 14.16 14.02 14.46 2,498,000 35,382,800 14.164 9.512 9.539 9.553 9.458 9.755 3,702,746 9.5558 -0.84%
2009-11-12 0 14.22 14.20 14.28 14.20 14.60 1,918,000 27,524,440 14.351 9.593 9.580 9.634 9.580 9.850 2,843,021 9.6814 -1.11%
2009-11-11 0 14.38 14.38 14.40 14.24 14.60 2,220,000 31,880,760 14.361 9.701 9.701 9.715 9.607 9.850 3,290,671 9.6882 0.98%
2009-11-10 0 14.24 14.22 14.28 14.16 14.90 2,128,000 30,741,880 14.446 9.607 9.593 9.634 9.553 10.05 3,154,301 9.7460 -2.73%
2009-11-09 0 14.64 14.64 14.66 14.56 15.08 1,884,000 27,862,760 14.789 9.877 9.877 9.890 9.823 10.17 2,792,624 9.9773 -0.14%
2009-11-06 0 14.66 14.64 14.66 14.12 14.80 2,720,200 39,604,624 14.559 9.890 9.877 9.890 9.526 9.985 4,032,110 9.8223 5.01%
2009-11-05 0 13.96 13.96 14.04 13.84 14.28 1,132,000 15,851,440 14.003 9.418 9.418 9.472 9.337 9.634 1,677,946 9.4469 -0.29%
2009-11-04 0 14.00 14.00 14.08 13.94 14.14 1,492,000 20,908,880 14.014 9.445 9.445 9.499 9.404 9.539 2,211,568 9.4543 -0.99%
2009-11-03 0 14.14 14.06 14.14 14.02 14.36 822,000 11,641,360 14.162 9.539 9.485 9.539 9.458 9.688 1,218,438 9.5543 -0.84%
2009-11-02 0 14.26 14.26 14.28 13.80 14.40 668,000 9,465,840 14.170 9.620 9.620 9.634 9.310 9.715 990,166 9.5599 -1.93%
2009-10-30 0 14.54 14.52 14.58 14.50 14.90 556,000 8,158,720 14.674 9.809 9.796 9.836 9.782 10.05 824,150 9.8996 1.82%
2009-10-29 0 14.28 14.24 14.28 14.16 14.50 800,000 11,418,880 14.274 9.634 9.607 9.634 9.553 9.782 1,185,827 9.6295 -2.46%
2009-10-28 0 14.64 14.64 14.70 14.60 15.08 952,000 14,083,960 14.794 9.877 9.877 9.917 9.850 10.17 1,411,135 9.9806 -1.35%
2009-10-27 0 14.84 14.84 14.86 14.80 15.08 860,000 12,818,040 14.905 10.01 10.01 10.03 9.985 10.17 1,274,765 10.055 -2.11%
2009-10-23 0 15.16 15.14 15.16 15.08 15.50 914,000 13,893,640 15.201 10.23 10.21 10.23 10.17 10.46 1,354,808 10.255 0.40%
2009-10-22 0 15.10 15.10 15.14 14.82 15.20 752,000 11,287,680 15.010 10.19 10.19 10.21 9.998 10.25 1,114,678 10.126 -0.53%
2009-10-21 0 15.18 15.20 15.26 15.00 15.44 1,132,000 17,178,480 15.175 10.24 10.25 10.29 10.12 10.42 1,677,946 10.238 -0.13%
2009-10-20 0 15.20 15.22 15.24 15.00 15.46 2,482,000 37,765,240 15.216 10.25 10.27 10.28 10.12 10.43 3,679,030 10.265 2.70%
2009-10-19 0 14.80 14.76 14.80 14.08 14.80 696,000 10,146,440 14.578 9.985 9.958 9.985 9.499 9.985 1,031,670 9.8350 3.35%
2009-10-16 0 14.32 14.32 14.36 14.22 14.98 1,015,000 14,611,380 14.395 9.661 9.661 9.688 9.593 10.11 1,504,519 9.7117 -2.59%
2009-10-15 0 14.70 14.68 14.78 14.70 15.02 801,222 11,901,621 14.854 9.917 9.904 9.971 9.917 10.13 1,187,639 10.021 -0.68%
2009-10-14 0 14.80 14.70 14.80 14.50 14.82 684,000 10,079,840 14.737 9.985 9.917 9.985 9.782 9.998 1,013,882 9.9418 2.07%
2009-10-13 0 14.50 14.48 14.58 14.22 14.68 695,779 10,145,404 14.581 9.782 9.769 9.836 9.593 9.904 1,031,342 9.8371 0.42%
2009-10-12 0 14.44 14.42 14.46 14.40 14.96 580,000 8,484,800 14.629 9.742 9.728 9.755 9.715 10.09 859,725 9.8692 -2.70%
2009-10-09 0 14.84 14.82 14.86 14.74 15.04 874,000 12,988,320 14.861 10.01 9.998 10.03 9.944 10.15 1,295,516 10.026 -0.80%
2009-10-08 0 14.96 14.92 14.96 14.62 15.20 730,000 10,821,800 14.824 10.09 10.07 10.09 9.863 10.25 1,082,068 10.001 0.00%
2009-10-07 0 14.96 14.92 14.96 14.60 15.00 1,014,000 15,104,320 14.896 10.09 10.07 10.09 9.850 10.12 1,503,036 10.049 3.17%
2009-10-06 0 14.50 14.46 14.50 13.94 14.50 650,000 9,297,080 14.303 9.782 9.755 9.782 9.404 9.782 963,485 9.6494 4.32%
2009-10-05 0 13.90 13.90 13.92 13.60 13.90 462,000 6,379,880 13.809 9.377 9.377 9.391 9.175 9.377 684,815 9.3162 0.72%
2009-10-02 0 13.80 13.80 13.86 13.80 14.18 861,000 11,956,980 13.887 9.310 9.310 9.350 9.310 9.566 1,276,247 9.3689 -3.63%
2009-09-30 0 14.32 14.32 14.38 14.30 14.72 837,000 12,077,780 14.430 9.661 9.661 9.701 9.647 9.931 1,240,672 9.7349 -1.10%
2009-09-29 0 14.48 14.48 14.52 14.40 14.98 1,198,000 17,482,880 14.593 9.769 9.769 9.796 9.715 10.11 1,775,777 9.8452 -1.36%
2009-09-28 0 14.68 14.66 14.78 14.62 15.16 664,000 9,786,480 14.739 9.904 9.890 9.971 9.863 10.23 984,237 9.9432 -3.42%
2009-09-25 0 15.20 15.20 15.22 14.52 15.28 1,101,000 16,535,440 15.019 10.25 10.25 10.27 9.796 10.31 1,631,995 10.132 2.43%
2009-09-24 0 14.84 14.84 14.86 14.68 15.30 2,115,000 31,453,940 14.872 10.01 10.01 10.03 9.904 10.32 3,135,031 10.033 -2.88%
2009-09-23 0 15.28 15.26 15.28 15.16 15.50 804,500 12,290,220 15.277 10.31 10.29 10.31 10.23 10.46 1,192,498 10.306 -0.52%
2009-09-22 0 15.36 15.36 15.42 15.20 15.62 734,000 11,278,040 15.365 10.36 10.36 10.40 10.25 10.54 1,087,997 10.366 0.52%
2009-09-21 0 15.28 15.28 15.38 15.20 15.66 1,542,500 23,681,850 15.353 10.31 10.31 10.38 10.25 10.56 2,286,424 10.358 -2.43%
2009-09-18 0 15.66 15.52 15.66 15.46 15.90 1,406,150 22,037,284 15.672 10.56 10.47 10.56 10.43 10.73 2,084,314 10.573 -1.51%
2009-09-17 0 15.90 15.88 15.90 15.84 16.14 3,455,657 55,266,904 15.993 10.73 10.71 10.73 10.69 10.89 5,122,266 10.790 1.53%
2009-09-16 0 15.66 15.64 15.68 15.50 15.96 2,368,000 37,143,280 15.686 10.56 10.55 10.58 10.46 10.77 3,510,049 10.582 1.03%
2009-09-15 0 15.50 15.40 15.60 15.42 16.00 1,190,000 18,565,800 15.602 10.46 10.39 10.52 10.40 10.79 1,763,918 10.525 -1.40%
2009-09-14 0 15.72 15.72 15.88 15.66 16.14 1,308,000 20,780,960 15.888 10.61 10.61 10.71 10.56 10.89 1,938,828 10.718 -2.12%
2009-09-11 0 16.06 16.02 16.04 15.98 16.48 1,348,000 21,899,200 16.246 10.83 10.81 10.82 10.78 11.12 1,998,119 10.960 -0.25%
2009-09-10 0 16.10 16.04 16.14 15.90 17.00 2,168,000 35,729,040 16.480 10.86 10.82 10.89 10.73 11.47 3,213,592 11.118 -3.36%
2009-09-09 0 16.66 16.60 16.66 16.54 17.00 1,368,000 22,849,600 16.703 11.24 11.20 11.24 11.16 11.47 2,027,765 11.268 -1.77%
2009-09-08 0 16.96 16.94 16.96 16.50 17.50 2,302,000 39,410,120 17.120 11.44 11.43 11.44 11.13 11.81 3,412,218 11.550 2.17%
2009-09-07 0 16.60 16.50 16.60 16.38 16.82 1,590,000 26,524,920 16.682 11.20 11.13 11.20 11.05 11.35 2,356,832 11.254 2.22%
2009-09-04 0 16.24 16.18 16.24 15.72 16.28 1,178,000 18,871,240 16.020 10.96 10.92 10.96 10.61 10.98 1,746,131 10.807 1.75%
2009-09-03 0 15.96 15.96 16.00 15.36 16.20 1,252,000 19,853,800 15.858 10.77 10.77 10.79 10.36 10.93 1,855,820 10.698 4.72%
2009-09-02 0 15.24 15.22 15.24 15.20 15.60 738,000 11,342,960 15.370 10.28 10.27 10.28 10.25 10.52 1,093,926 10.369 -2.68%
2009-09-01 0 15.66 15.66 15.68 15.28 15.70 716,000 11,124,040 15.536 10.56 10.56 10.58 10.31 10.59 1,061,316 10.481 1.95%
2009-08-31 0 15.36 15.36 15.38 15.20 15.90 1,071,000 16,487,040 15.394 10.36 10.36 10.38 10.25 10.73 1,587,527 10.385 -3.64%
2009-08-28 0 15.94 15.90 15.94 15.80 16.30 602,000 9,598,920 15.945 10.75 10.73 10.75 10.66 11.00 892,335 10.757 -1.36%
2009-08-27 0 16.16 16.14 16.16 16.04 16.50 1,212,000 19,678,880 16.237 10.90 10.89 10.90 10.82 11.13 1,796,529 10.954 -2.65%
2009-08-26 0 16.60 16.58 16.60 16.58 16.84 1,019,000 17,017,880 16.701 11.20 11.19 11.20 11.19 11.36 1,510,448 11.267 -0.48%
2009-08-25 0 16.68 16.68 16.76 16.32 16.88 1,102,000 18,272,960 16.582 11.25 11.25 11.31 11.01 11.39 1,633,477 11.187 -1.30%
2009-08-24 0 16.90 16.90 16.94 16.72 17.10 1,552,000 26,268,720 16.926 11.40 11.40 11.43 11.28 11.54 2,300,505 11.419 1.81%
2009-08-21 0 16.60 16.52 16.60 16.36 16.98 1,902,000 31,648,720 16.640 11.20 11.14 11.20 11.04 11.46 2,819,305 11.226 -2.12%
2009-08-20 0 16.96 16.82 16.96 16.12 17.12 2,076,000 34,651,080 16.691 11.44 11.35 11.44 10.88 11.55 3,077,222 11.261 5.34%
2009-08-19 0 16.10 16.10 16.12 15.88 16.94 1,804,000 29,381,600 16.287 10.86 10.86 10.88 10.71 11.43 2,674,041 10.988 -3.59%
2009-08-18 0 16.70 16.66 16.72 15.40 16.80 2,814,000 45,531,680 16.180 11.27 11.24 11.28 10.39 11.33 4,171,148 10.916 6.37%
2009-08-17 0 15.70 15.68 15.70 15.64 16.38 2,600,000 41,472,840 15.951 10.59 10.58 10.59 10.55 11.05 3,853,939 10.761 -6.21%
2009-08-14 0 16.74 16.74 16.90 16.32 17.40 2,423,000 40,535,520 16.729 11.29 11.29 11.40 11.01 11.74 3,591,575 11.286 -2.67%
2009-08-13 0 17.20 17.16 17.24 17.06 17.60 1,622,000 28,003,400 17.265 11.60 11.58 11.63 11.51 11.87 2,404,265 11.647 1.65%
2009-08-12 0 16.92 16.88 16.92 16.86 17.80 2,642,000 45,331,000 17.158 11.41 11.39 11.41 11.37 12.01 3,916,195 11.575 -5.37%
2009-08-11 0 17.88 17.86 17.92 17.24 18.12 1,682,500 29,914,640 17.780 12.06 12.05 12.09 11.63 12.22 2,493,943 11.995 0.90%
2009-08-10 0 17.72 17.70 17.72 17.02 18.22 4,146,000 73,503,120 17.729 11.95 11.94 11.95 11.48 12.29 6,145,551 11.960 0.45%
2009-08-07 0 17.64 17.60 17.62 17.40 19.22 5,208,000 94,587,024 18.162 11.90 11.87 11.89 11.74 12.97 7,719,737 12.253 -6.96%
2009-08-06 0 18.96 18.94 18.96 18.12 19.92 8,210,000 157,081,452 19.133 12.79 12.78 12.79 12.22 13.44 12,169,554 12.908 2.71%
2009-08-05 0 18.46 18.44 18.50 17.36 18.78 12,063,916 221,094,636 18.327 12.45 12.44 12.48 11.71 12.67 17,882,153 12.364 7.45%
2009-08-04 0 17.18 17.16 17.18 16.60 17.94 9,067,000 157,680,560 17.391 11.59 11.58 11.59 11.20 12.10 13,439,872 11.732 0.47%
2009-08-03 0 17.10 17.12 17.16 15.84 17.26 7,686,000 128,625,460 16.735 11.54 11.55 11.58 10.69 11.64 11,392,837 11.290 7.95%
2009-07-31 0 15.84 15.84 15.86 15.12 15.90 3,532,200 55,247,240 15.641 10.69 10.69 10.70 10.20 10.73 5,235,725 10.552 6.31%
2009-07-30 0 14.90 14.90 15.00 14.50 15.38 2,360,000 35,236,360 14.931 10.05 10.05 10.12 9.782 10.38 3,498,191 10.073 -0.93%
2009-07-29 0 15.04 15.02 15.16 14.52 16.16 3,205,200 49,020,776 15.294 10.15 10.13 10.23 9.796 10.90 4,751,018 10.318 -5.88%
2009-07-28 0 15.98 15.98 16.00 15.26 16.10 5,286,700 83,528,222 15.800 10.78 10.78 10.79 10.29 10.86 7,836,393 10.659 4.44%
2009-07-27 0 15.30 15.28 15.30 14.66 15.60 6,988,500 107,236,380 15.345 10.32 10.31 10.32 9.890 10.52 10,358,944 10.352 3.52%
2009-07-24 0 14.78 14.76 14.80 14.60 15.06 1,952,000 29,028,760 14.871 9.971 9.958 9.985 9.850 10.16 2,893,419 10.033 1.93%
2009-07-23 0 14.50 14.48 14.50 14.36 14.94 2,710,000 39,553,080 14.595 9.782 9.769 9.782 9.688 10.08 4,016,991 9.8464 -1.09%
2009-07-22 0 14.66 14.64 14.66 14.60 15.26 2,552,000 38,121,560 14.938 9.890 9.877 9.890 9.850 10.29 3,782,790 10.078 -0.27%
2009-07-21 0 14.70 14.68 14.70 14.40 14.90 2,502,000 36,842,760 14.725 9.917 9.904 9.917 9.715 10.05 3,708,675 9.9342 2.37%
2009-07-20 0 14.36 14.34 14.38 13.88 14.40 1,554,000 22,249,880 14.318 9.688 9.674 9.701 9.364 9.715 2,303,470 9.6593 3.46%
2009-07-17 0 13.88 13.88 13.92 13.50 13.96 1,839,000 25,347,900 13.784 9.364 9.364 9.391 9.108 9.418 2,725,921 9.2988 -1.28%
2009-07-16 0 14.06 14.02 14.06 13.98 14.96 2,400,000 34,667,960 14.445 9.485 9.458 9.485 9.431 10.09 3,557,482 9.7451 -1.40%
2009-07-15 0 14.26 14.26 14.30 13.10 14.30 2,553,000 35,252,500 13.808 9.620 9.620 9.647 8.838 9.647 3,784,272 9.3155 9.69%
2009-07-14 0 13.00 13.02 13.10 12.96 13.30 1,462,000 19,133,280 13.087 8.770 8.784 8.838 8.743 8.973 2,167,100 8.8290 0.46%
2009-07-13 0 12.94 12.94 12.98 12.68 13.18 1,114,000 14,435,720 12.958 8.730 8.730 8.757 8.554 8.892 1,651,265 8.7422 -0.31%
2009-07-10 0 12.98 12.90 13.00 12.90 13.50 1,351,000 17,820,520 13.191 8.757 8.703 8.770 8.703 9.108 2,002,566 8.8988 -2.70%
2009-07-09 0 13.34 13.34 13.38 12.90 13.46 436,000 5,777,400 13.251 9.000 9.000 9.027 8.703 9.081 646,276 8.9395 1.68%
2009-07-08 0 13.12 13.10 13.18 12.84 13.60 1,840,000 24,112,400 13.105 8.851 8.838 8.892 8.662 9.175 2,727,403 8.8408 -4.09%
2009-07-07 0 13.68 13.70 13.72 13.56 13.94 438,000 6,038,840 13.787 9.229 9.242 9.256 9.148 9.404 649,241 9.3014 -0.87%
2009-07-06 0 13.80 13.80 13.96 13.60 14.10 405,000 5,606,800 13.844 9.310 9.310 9.418 9.175 9.512 600,325 9.3396 -1.43%
2009-07-03 0 14.00 14.00 14.10 13.50 14.30 698,000 9,760,720 13.984 9.445 9.445 9.512 9.108 9.647 1,034,634 9.4340 0.43%
2009-07-02 0 13.94 13.94 14.06 13.92 14.40 876,000 12,379,040 14.131 9.404 9.404 9.485 9.391 9.715 1,298,481 9.5335 0.14%
2009-06-30 0 13.92 13.90 13.92 13.88 14.70 1,630,800 23,026,920 14.120 9.391 9.377 9.391 9.364 9.917 2,417,309 9.5258 -2.66%
2009-06-29 0 14.30 14.30 14.40 14.26 14.80 930,000 13,426,560 14.437 9.647 9.647 9.715 9.620 9.985 1,378,524 9.7398 -1.38%
2009-06-26 0 14.50 14.50 14.66 14.20 14.86 1,734,000 25,226,560 14.548 9.782 9.782 9.890 9.580 10.03 2,570,281 9.8147 1.83%
2009-06-25 0 14.24 14.22 14.24 14.02 14.50 1,046,000 14,887,480 14.233 9.607 9.593 9.607 9.458 9.782 1,550,469 9.6019 0.71%
2009-06-24 0 14.14 14.14 14.18 13.62 14.30 1,876,000 25,992,440 13.855 9.539 9.539 9.566 9.189 9.647 2,780,765 9.3472 1.87%
2009-06-23 0 13.88 13.86 13.90 13.70 14.00 1,626,000 22,553,240 13.870 9.364 9.350 9.377 9.242 9.445 2,410,194 9.3574 -4.80%
2009-06-22 0 14.58 14.58 14.64 14.40 14.88 852,000 12,496,840 14.668 9.836 9.836 9.877 9.715 10.04 1,262,906 9.8953 1.25%
2009-06-19 0 14.40 14.38 14.42 14.30 14.76 888,050 12,841,075 14.460 9.715 9.701 9.728 9.647 9.958 1,316,343 9.7551 -0.83%
2009-06-18 0 14.52 14.50 14.52 14.32 15.20 1,312,000 19,177,640 14.617 9.796 9.782 9.796 9.661 10.25 1,944,757 9.8612 -2.29%
2009-06-17 0 14.86 14.80 14.86 14.42 15.08 1,746,000 25,779,280 14.765 10.03 9.985 10.03 9.728 10.17 2,588,068 9.9608 0.13%
2009-06-16 0 14.84 14.80 14.86 14.50 15.00 2,665,000 39,153,720 14.692 10.01 9.985 10.03 9.782 10.12 3,950,288 9.9116 -3.01%
2009-06-15 0 15.30 15.22 15.30 15.08 16.20 2,544,000 39,198,960 15.408 10.32 10.27 10.32 10.17 10.93 3,770,931 10.395 -4.02%
2009-06-12 0 15.94 15.92 15.94 15.82 16.90 3,447,000 56,125,660 16.282 10.75 10.74 10.75 10.67 11.40 5,109,434 10.985 -2.45%
2009-06-11 0 16.34 16.34 16.40 15.12 16.72 6,200,900 99,858,030 16.104 11.02 11.02 11.06 10.20 11.28 9,191,497 10.864 6.38%
2009-06-10 0 15.36 15.34 15.36 15.02 15.58 4,391,766 67,320,825 15.329 10.36 10.35 10.36 10.13 10.51 6,509,846 10.341 2.54%
2009-06-09 0 14.98 14.98 15.00 14.40 15.50 4,372,000 65,026,480 14.873 10.11 10.11 10.12 9.715 10.46 6,480,547 10.034 0.27%
2009-06-08 0 14.94 14.94 15.00 14.52 15.58 4,353,000 65,586,400 15.067 10.08 10.08 10.12 9.796 10.51 6,452,384 10.165 -0.53%
2009-06-05 0 15.02 15.00 15.04 15.02 15.88 5,946,000 90,979,560 15.301 10.13 10.12 10.15 10.13 10.71 8,813,663 10.323 0.13%
2009-06-04 0 15.00 15.00 15.02 14.10 15.30 7,648,100 112,263,000 14.679 10.12 10.12 10.13 9.512 10.32 11,336,659 9.9027 5.78%
2009-06-03 0 14.18 14.14 14.18 13.44 14.38 7,168,000 100,084,320 13.963 9.566 9.539 9.566 9.067 9.701 10,625,014 9.4197 7.59%
2009-06-02 0 13.18 13.12 13.18 13.00 14.10 5,622,000 76,565,480 13.619 8.892 8.851 8.892 8.770 9.512 8,333,402 9.1878 -5.32%
2009-06-01 0 13.92 13.90 13.96 13.42 14.20 8,070,000 111,653,040 13.836 9.391 9.377 9.418 9.054 9.580 11,962,034 9.3340 6.91%
2009-05-29 0 13.02 13.04 13.16 11.82 13.10 8,509,800 107,026,120 12.577 8.784 8.797 8.878 7.974 8.838 12,613,943 8.4847 10.90%
2009-05-27 0 11.74 11.78 11.80 11.54 11.82 3,048,000 35,699,420 11.712 7.920 7.947 7.961 7.785 7.974 4,518,003 7.9016 2.44%
2009-05-26 0 11.46 11.44 11.46 11.44 11.88 1,516,000 17,638,160 11.635 7.731 7.718 7.731 7.718 8.015 2,247,143 7.8491 -0.87%
2009-05-25 0 11.56 11.54 11.58 11.22 11.76 2,336,000 26,779,040 11.464 7.799 7.785 7.812 7.569 7.934 3,462,616 7.7338 0.00%
2009-05-22 0 11.56 11.56 11.58 11.42 12.08 2,214,900 25,866,212 11.678 7.799 7.799 7.812 7.704 8.150 3,283,112 7.8786 -4.30%
2009-05-21 0 12.08 12.08 12.10 11.82 12.28 2,088,000 25,312,440 12.123 8.150 8.150 8.163 7.974 8.285 3,095,010 8.1785 0.83%
2009-05-20 0 11.98 11.96 12.04 11.90 12.30 2,180,000 26,435,840 12.127 8.082 8.069 8.123 8.028 8.298 3,231,380 8.1810 -1.32%
2009-05-19 0 12.14 12.10 12.14 12.00 12.40 3,715,010 45,139,161 12.150 8.190 8.163 8.190 8.096 8.365 5,506,701 8.1971 2.71%
2009-05-18 0 11.82 11.82 11.84 11.28 11.88 2,210,000 25,593,080 11.581 7.974 7.974 7.988 7.610 8.015 3,275,848 7.8127 1.03%
2009-05-15 0 11.70 11.62 11.72 11.40 11.76 2,524,000 29,298,120 11.608 7.893 7.839 7.907 7.691 7.934 3,741,286 7.8310 2.81%
2009-05-14 0 11.38 11.40 11.42 11.18 11.48 2,202,000 24,869,760 11.294 7.677 7.691 7.704 7.542 7.745 3,263,990 7.6194 -3.23%
2009-05-13 0 11.76 11.72 11.76 11.60 12.00 3,228,000 38,273,360 11.857 7.934 7.907 7.934 7.826 8.096 4,784,814 7.9989 2.44%
2009-05-12 0 11.48 11.48 11.54 11.06 11.92 3,210,000 36,992,000 11.524 7.745 7.745 7.785 7.461 8.042 4,758,133 7.7745 -0.35%
2009-05-11 0 11.52 11.52 11.58 11.48 12.28 9,514,000 113,683,540 11.949 7.772 7.772 7.812 7.745 8.285 14,102,453 8.0613 2.13%
2009-05-08 0 11.28 11.28 11.30 10.90 11.46 2,427,000 27,183,440 11.200 7.610 7.610 7.623 7.354 7.731 3,597,504 7.5562 0.18%
2009-05-07 0 11.26 11.24 11.28 10.84 11.90 5,562,000 63,128,400 11.350 7.596 7.583 7.610 7.313 8.028 8,244,465 7.6571 -0.71%
2009-05-06 0 11.34 11.34 11.36 10.56 11.44 4,398,000 49,255,520 11.200 7.650 7.650 7.664 7.124 7.718 6,519,086 7.5556 4.23%
2009-05-05 0 10.88 10.86 10.88 10.70 11.48 3,562,000 39,564,960 11.108 7.340 7.327 7.340 7.219 7.745 5,279,897 7.4935 -0.18%
2009-05-04 0 10.90 10.88 10.92 10.10 10.90 4,314,000 45,585,080 10.567 7.354 7.340 7.367 6.814 7.354 6,394,575 7.1287 9.11%
2009-04-30 0 9.990 9.980 9.990 9.750 10.28 3,240,000 32,371,460 9.9912 6.740 6.733 6.740 6.578 6.935 4,802,601 6.7404 2.04%
2009-04-29 0 9.790 9.770 9.800 9.200 9.920 2,503,000 24,248,940 9.6880 6.605 6.591 6.611 6.207 6.692 3,710,158 6.5358 6.99%
2009-04-28 0 9.150 9.140 9.200 9.000 9.910 3,931,000 37,186,400 9.4598 6.173 6.166 6.207 6.072 6.686 5,826,860 6.3819 -6.15%
2009-04-27 0 9.750 9.740 9.750 9.740 10.90 4,904,000 48,888,440 9.9691 6.578 6.571 6.578 6.571 7.354 7,269,122 6.7255 -10.71%
2009-04-24 0 10.92 10.90 10.98 10.80 11.22 2,774,000 30,574,800 11.022 7.367 7.354 7.407 7.286 7.569 4,111,857 7.4358 -2.67%
2009-04-23 0 11.22 11.20 11.24 10.92 11.50 3,170,000 35,551,640 11.215 7.569 7.556 7.583 7.367 7.758 4,698,841 7.5660 -0.71%
2009-04-22 0 11.30 11.26 11.30 11.20 12.40 4,027,920 47,073,260 11.687 7.623 7.596 7.623 7.556 8.365 5,970,523 7.8843 -6.15%
2009-04-21 0 12.04 12.02 12.04 11.86 12.16 2,844,000 34,134,120 12.002 8.123 8.109 8.123 8.001 8.204 4,215,617 8.0971 -2.90%
2009-04-20 0 12.40 12.36 12.40 11.62 12.50 3,673,000 44,740,520 12.181 8.365 8.338 8.365 7.839 8.433 5,444,430 8.2177 6.90%
2009-04-17 0 11.60 11.60 11.64 11.52 12.78 4,584,000 55,324,600 12.069 7.826 7.826 7.853 7.772 8.622 6,794,791 8.1422 -7.35%
2009-04-16 0 12.52 12.50 12.52 12.02 12.80 9,608,800 119,244,144 12.410 8.446 8.433 8.446 8.109 8.635 14,242,974 8.3721 6.93%
2009-04-15 0 12.22 12.22 12.24 10.90 12.32 5,842,000 67,484,040 11.552 7.899 7.899 7.912 7.046 7.964 9,037,451 7.4672 9.89%
2009-04-14 0 11.12 11.10 11.18 10.64 11.26 6,744,000 74,464,580 11.042 7.188 7.175 7.227 6.878 7.279 10,432,826 7.1375 1.28%
2009-04-09 0 10.98 10.92 10.98 10.62 10.98 2,288,000 24,762,000 10.823 7.098 7.059 7.098 6.865 7.098 3,539,488 6.9959 5.17%
2009-04-08 0 10.44 10.44 10.50 10.30 11.16 2,939,000 31,143,820 10.597 6.749 6.749 6.787 6.658 7.214 4,546,571 6.8500 -2.25%
2009-04-07 0 10.68 10.66 10.70 10.50 10.80 1,400,000 14,907,080 10.648 6.904 6.891 6.917 6.787 6.981 2,165,770 6.8830 -1.66%
2009-04-06 0 10.86 10.86 10.90 10.76 11.50 3,692,000 41,032,440 11.114 7.020 7.020 7.046 6.955 7.434 5,711,446 7.1842 0.37%
2009-04-03 0 10.82 10.78 10.82 10.54 11.00 3,338,000 36,223,560 10.852 6.994 6.968 6.994 6.813 7.111 5,163,816 7.0149 -0.37%
2009-04-02 0 10.86 10.84 10.86 10.32 10.98 7,316,060 78,662,757 10.752 7.020 7.007 7.020 6.671 7.098 11,317,791 6.9504 5.85%
2009-04-01 0 10.26 10.20 10.28 10.08 10.38 2,066,160 21,184,960 10.253 6.632 6.593 6.645 6.516 6.710 3,196,306 6.6280 -0.19%
2009-03-31 0 10.28 10.24 10.28 9.990 10.40 2,916,000 29,683,480 10.180 6.645 6.619 6.645 6.458 6.723 4,510,991 6.5803 -0.39%
2009-03-30 0 10.32 10.38 10.40 9.900 10.72 8,959,000 92,611,280 10.337 6.671 6.710 6.723 6.400 6.930 13,859,384 6.6822 3.30%
2009-03-27 0 9.990 9.990 10.00 9.620 10.00 4,091,000 40,269,950 9.8435 6.458 6.458 6.464 6.219 6.464 6,328,691 6.3631 4.06%
2009-03-26 0 9.600 9.590 9.620 9.410 9.900 2,476,000 23,950,460 9.6730 6.206 6.199 6.219 6.083 6.400 3,830,320 6.2529 2.13%
2009-03-25 0 9.400 9.360 9.400 9.100 9.640 2,241,770 21,015,997 9.3747 6.076 6.051 6.076 5.882 6.232 3,467,971 6.0600 -2.08%
2009-03-24 0 9.600 9.590 9.600 9.320 10.40 5,006,000 49,490,460 9.8862 6.206 6.199 6.206 6.025 6.723 7,744,177 6.3907 -2.04%
2009-03-23 0 9.800 9.790 9.800 8.900 9.800 4,732,000 44,696,680 9.4456 6.335 6.328 6.335 5.753 6.335 7,320,304 6.1059 12.64%
2009-03-20 0 8.700 8.700 8.780 8.610 9.200 1,724,000 15,222,200 8.8296 5.624 5.624 5.676 5.566 5.947 2,666,992 5.7076 -5.43%
2009-03-19 0 9.200 9.190 9.200 8.460 9.280 3,284,000 29,088,480 8.8576 5.947 5.941 5.947 5.469 5.999 5,080,279 5.7258 8.75%
2009-03-18 0 8.460 8.420 8.460 8.400 8.600 844,000 7,171,940 8.4976 5.469 5.443 5.469 5.430 5.559 1,305,650 5.4930 0.95%
2009-03-17 0 8.380 8.380 8.400 8.380 8.650 1,302,000 11,093,600 8.5204 5.417 5.417 5.430 5.417 5.592 2,014,167 5.5078 -1.41%
2009-03-16 0 8.500 8.540 8.550 8.250 8.550 1,460,000 12,269,000 8.4034 5.495 5.520 5.527 5.333 5.527 2,258,589 5.4322 3.79%
2009-03-13 0 8.190 8.190 8.200 8.160 8.350 1,248,000 10,316,280 8.2663 5.294 5.294 5.301 5.275 5.398 1,930,630 5.3435 0.86%
2009-03-12 0 8.120 8.110 8.130 8.000 8.250 760,000 6,174,240 8.1240 5.249 5.242 5.255 5.171 5.333 1,175,704 5.2515 0.50%
2009-03-11 0 8.080 8.060 8.100 8.010 8.630 1,660,000 13,746,000 8.2807 5.223 5.210 5.236 5.178 5.579 2,567,985 5.3528 -3.23%
2009-03-10 0 8.350 8.310 8.340 8.000 8.390 742,000 6,120,900 8.2492 5.398 5.372 5.391 5.171 5.423 1,147,858 5.3325 5.70%
2009-03-09 0 7.900 7.900 7.930 7.800 8.200 784,000 6,224,660 7.9396 5.107 5.107 5.126 5.042 5.301 1,212,831 5.1323 -3.66%
2009-03-06 0 8.200 8.200 8.220 8.000 8.260 528,000 4,303,940 8.1514 5.301 5.301 5.314 5.171 5.339 816,805 5.2692 -2.26%
2009-03-05 0 8.390 8.370 8.390 8.350 8.790 1,184,000 10,127,940 8.5540 5.423 5.411 5.423 5.398 5.682 1,831,623 5.5295 -1.53%
2009-03-04 0 8.520 8.520 8.530 8.060 8.540 2,384,000 19,905,980 8.3498 5.508 5.508 5.514 5.210 5.520 3,687,998 5.3975 5.97%
2009-03-03 0 8.040 7.960 8.040 7.440 8.100 1,204,000 9,558,880 7.9393 5.197 5.146 5.197 4.809 5.236 1,862,563 5.1321 -0.86%
2009-03-02 0 8.110 8.030 8.110 7.890 8.300 862,000 6,920,040 8.0279 5.242 5.191 5.242 5.100 5.365 1,333,496 5.1894 -3.80%
2009-02-27 0 8.430 8.410 8.430 8.300 8.600 580,039 4,886,534 8.4245 5.449 5.436 5.449 5.365 5.559 897,308 5.4458 0.72%
2009-02-26 0 8.370 8.370 8.380 8.300 8.900 726,000 6,193,540 8.5310 5.411 5.411 5.417 5.365 5.753 1,123,107 5.5146 -4.99%
2009-02-25 0 8.810 8.800 8.860 8.810 9.100 606,000 5,413,620 8.9334 5.695 5.689 5.727 5.695 5.882 937,469 5.7747 -1.12%
2009-02-24 0 8.910 8.840 8.910 8.780 9.000 584,000 5,151,100 8.8204 5.760 5.714 5.760 5.676 5.818 903,436 5.7017 -2.62%
2009-02-23 0 9.150 9.120 9.180 8.700 9.200 810,000 7,266,080 8.9705 5.915 5.895 5.934 5.624 5.947 1,253,053 5.7987 2.81%
2009-02-20 0 8.900 8.900 8.920 8.820 9.100 884,000 7,898,380 8.9348 5.753 5.753 5.766 5.701 5.882 1,367,529 5.7757 -3.58%
2009-02-19 0 9.230 9.210 9.240 9.020 9.400 684,000 6,366,100 9.3072 5.966 5.954 5.973 5.831 6.076 1,058,134 6.0163 -0.43%
2009-02-18 0 9.270 9.240 9.270 8.800 9.290 1,696,000 15,234,620 8.9827 5.992 5.973 5.992 5.689 6.005 2,623,676 5.8066 1.87%
2009-02-17 0 9.100 9.090 9.100 9.060 9.400 1,366,000 12,515,600 9.1622 5.882 5.876 5.882 5.857 6.076 2,113,173 5.9227 -3.70%
2009-02-16 0 9.450 9.400 9.450 9.240 9.880 2,626,000 24,889,180 9.4780 6.109 6.076 6.109 5.973 6.387 4,062,367 6.1268 -4.93%
2009-02-13 0 9.940 9.930 9.940 9.800 10.40 3,040,000 30,743,320 10.113 6.425 6.419 6.425 6.335 6.723 4,702,816 6.5372 -2.55%
2009-02-12 0 10.20 10.16 10.20 9.830 10.48 5,862,000 59,329,770 10.121 6.593 6.568 6.593 6.354 6.774 9,068,390 6.5425 10.51%
2009-02-11 0 9.230 9.230 9.330 9.050 9.340 1,000,000 9,240,360 9.2404 5.966 5.966 6.031 5.850 6.038 1,546,979 5.9732 -3.85%
2009-02-10 0 9.600 9.570 9.600 9.230 9.900 998,000 9,640,020 9.6593 6.206 6.186 6.206 5.966 6.400 1,543,885 6.2440 -1.74%
2009-02-09 0 9.770 9.770 9.780 9.500 10.00 2,418,000 23,661,440 9.7855 6.316 6.316 6.322 6.141 6.464 3,740,595 6.3256 1.88%
2009-02-06 0 9.590 9.580 9.590 9.050 9.620 2,506,000 23,501,960 9.3783 6.199 6.193 6.199 5.850 6.219 3,876,729 6.0623 5.97%
2009-02-05 0 9.050 9.030 9.050 8.900 9.460 2,264,000 20,865,480 9.2162 5.850 5.837 5.850 5.753 6.115 3,502,360 5.9575 -4.03%
2009-02-04 0 9.430 9.400 9.430 9.250 9.800 3,026,630 28,327,311 9.3594 6.096 6.076 6.096 5.979 6.335 4,682,133 6.0501 1.84%
2009-02-03 0 9.260 9.240 9.260 8.800 9.700 4,584,000 42,436,900 9.2576 5.986 5.973 5.986 5.689 6.270 7,091,351 5.9843 7.80%
2009-02-02 0 8.590 8.540 8.590 8.390 8.750 1,238,000 10,530,620 8.5062 5.553 5.520 5.553 5.423 5.656 1,915,160 5.4986 -0.81%
2009-01-30 0 8.660 8.660 8.690 8.020 8.750 1,415,000 11,753,840 8.3066 5.598 5.598 5.617 5.184 5.656 2,188,975 5.3696 4.72%
2009-01-29 0 8.270 8.240 8.270 7.900 8.500 1,582,000 13,016,100 8.2276 5.346 5.327 5.346 5.107 5.495 2,447,321 5.3185 8.67%
2009-01-23 0 7.610 7.600 7.610 7.380 8.000 3,438,000 26,145,500 7.6049 4.919 4.913 4.919 4.771 5.171 5,318,514 4.9159 -7.20%
2009-01-22 0 8.200 8.180 8.200 8.200 9.200 1,840,000 15,780,800 8.5765 5.301 5.288 5.301 5.301 5.947 2,846,441 5.5440 -8.69%
2009-01-21 0 8.980 8.880 8.980 8.750 9.260 1,077,000 9,682,740 8.9905 5.805 5.740 5.805 5.656 5.986 1,666,096 5.8116 -2.29%
2009-01-20 0 9.190 9.190 9.290 9.040 9.480 788,000 7,268,240 9.2237 5.941 5.941 6.005 5.844 6.128 1,219,019 5.9624 -3.06%
2009-01-19 0 9.480 9.460 9.500 9.300 9.960 2,054,000 19,713,160 9.5974 6.128 6.115 6.141 6.012 6.438 3,177,495 6.2040 -0.42%
2009-01-16 0 9.520 9.510 9.520 9.230 9.600 1,611,000 15,267,130 9.4768 6.154 6.147 6.154 5.966 6.206 2,492,183 6.1260 5.08%
2009-01-15 0 9.060 9.060 9.070 8.690 9.390 2,214,000 19,731,850 8.9123 5.857 5.857 5.863 5.617 6.070 3,425,011 5.7611 -3.92%
2009-01-14 0 9.430 9.430 9.540 9.320 9.900 1,306,000 12,592,000 9.6417 6.096 6.096 6.167 6.025 6.400 2,020,354 6.2326 0.43%
2009-01-13 0 9.390 9.350 9.400 9.200 10.18 1,838,000 17,749,720 9.6571 6.070 6.044 6.076 5.947 6.581 2,843,347 6.2425 -7.76%
2009-01-12 0 10.18 10.12 10.18 9.600 10.20 3,195,000 31,956,740 10.002 6.581 6.542 6.581 6.206 6.593 4,942,598 6.4656 2.62%
2009-01-09 0 9.920 9.900 9.950 9.510 10.34 3,944,000 39,308,260 9.9666 6.412 6.400 6.432 6.147 6.684 6,101,285 6.4426 1.33%
2009-01-08 0 9.790 9.780 9.790 9.600 10.78 5,455,000 55,252,520 10.129 6.328 6.322 6.328 6.206 6.968 8,438,770 6.5475 -10.35%
2009-01-07 0 10.92 10.90 10.92 10.00 11.38 11,924,000 127,032,260 10.653 7.059 7.046 7.059 6.464 7.356 18,446,177 6.8866 14.95%
2009-01-06 0 9.500 9.500 9.600 8.000 9.500 7,933,600 69,256,388 8.7295 6.141 6.141 6.206 5.171 6.141 12,273,112 5.6429 20.25%
2009-01-05 0 7.900 7.880 7.900 7.580 7.920 2,664,000 20,634,540 7.7457 5.107 5.094 5.107 4.900 5.120 4,121,152 5.0070 5.19%
2009-01-02 0 7.510 7.510 7.540 7.200 7.590 1,228,000 9,121,760 7.4281 4.855 4.855 4.874 4.654 4.906 1,899,690 4.8017 5.63%
2008-12-31 0 7.110 7.110 7.160 7.100 7.250 238,000 1,707,980 7.1764 4.596 4.596 4.628 4.590 4.687 368,181 4.6390 0.14%
2008-12-30 0 7.100 7.080 7.120 7.050 7.300 352,000 2,506,100 7.1196 4.590 4.577 4.603 4.557 4.719 544,537 4.6023 -1.39%
2008-12-29 0 7.200 7.140 7.200 6.910 7.310 560,000 4,028,440 7.1936 4.654 4.615 4.654 4.467 4.725 866,308 4.6501 -0.28%
2008-12-24 0 7.220 7.220 7.250 6.820 7.220 940,000 6,605,640 7.0273 4.667 4.667 4.687 4.409 4.667 1,454,160 4.5426 3.59%
2008-12-23 0 6.970 6.970 7.000 6.950 7.400 908,000 6,403,940 7.0528 4.506 4.506 4.525 4.493 4.784 1,404,657 4.5591 -5.81%
2008-12-22 0 7.400 7.260 7.400 7.250 7.810 1,998,000 14,956,080 7.4855 4.784 4.693 4.784 4.687 5.049 3,090,864 4.8388 -3.90%
2008-12-19 0 7.700 7.690 7.700 7.700 8.110 3,371,000 26,570,310 7.8820 4.977 4.971 4.977 4.977 5.242 5,214,866 5.0951 -2.28%
2008-12-18 0 7.880 7.880 7.890 7.500 7.980 4,340,000 33,695,420 7.7639 5.094 5.094 5.100 4.848 5.158 6,713,889 5.0188 3.68%
2008-12-17 0 7.600 7.570 7.600 7.220 7.670 3,962,000 29,568,960 7.4631 4.913 4.893 4.913 4.667 4.958 6,129,131 4.8243 6.74%
2008-12-16 0 7.120 7.060 7.120 6.810 7.350 1,234,000 8,704,040 7.0535 4.603 4.564 4.603 4.402 4.751 1,908,972 4.5595 0.99%
2008-12-15 0 7.050 7.050 7.090 7.050 7.360 2,010,000 14,455,860 7.1920 4.557 4.557 4.583 4.557 4.758 3,109,428 4.6490 2.92%
2008-12-12 0 6.850 6.830 6.850 6.800 7.600 2,506,000 17,508,520 6.9866 4.428 4.415 4.428 4.396 4.913 3,876,729 4.5163 -9.87%
2008-12-11 0 7.600 7.530 7.600 7.400 7.900 2,086,000 15,958,160 7.6501 4.913 4.868 4.913 4.784 5.107 3,226,998 4.9452 -1.68%
2008-12-10 0 7.730 7.700 7.730 7.460 7.790 3,280,000 25,074,660 7.6447 4.997 4.977 4.997 4.822 5.036 5,074,091 4.9417 4.74%
2008-12-09 0 7.380 7.380 7.410 7.310 8.140 3,877,000 29,784,180 7.6823 4.771 4.771 4.790 4.725 5.262 5,997,637 4.9660 -6.23%
2008-12-08 0 7.870 7.850 7.870 7.270 8.080 5,383,091 41,034,048 7.6228 5.087 5.074 5.087 4.699 5.223 8,327,528 4.9275 8.25%
2008-12-05 0 7.270 7.270 7.300 7.000 7.560 4,208,000 30,839,110 7.3287 4.699 4.699 4.719 4.525 4.887 6,509,687 4.7374 1.11%
2008-12-04 0 7.190 7.190 7.200 6.600 7.750 8,921,000 64,385,620 7.2173 4.648 4.648 4.654 4.266 5.010 13,800,599 4.6654 14.86%
2008-12-03 0 6.260 6.260 6.270 5.400 6.280 4,379,000 26,139,460 5.9693 4.047 4.047 4.053 3.491 4.060 6,774,221 3.8587 19.01%
2008-12-02 0 5.260 5.260 5.270 5.200 5.450 974,000 5,161,340 5.2991 3.400 3.400 3.407 3.361 3.523 1,506,757 3.4255 -5.23%
2008-12-01 0 5.550 5.550 5.650 5.150 5.650 1,644,000 9,019,600 5.4864 3.588 3.588 3.652 3.329 3.652 2,543,233 3.5465 7.77%
2008-11-28 0 5.150 5.140 5.150 5.110 5.300 488,000 2,535,200 5.1951 3.329 3.323 3.329 3.303 3.426 754,926 3.3582 -0.58%
2008-11-27 0 5.180 5.110 5.180 5.080 5.400 1,144,000 6,009,160 5.2528 3.348 3.303 3.348 3.284 3.491 1,769,744 3.3955 1.97%
2008-11-26 0 5.080 5.080 5.110 5.050 5.210 492,000 2,513,060 5.1078 3.284 3.284 3.303 3.264 3.368 761,114 3.3018 -1.36%
2008-11-25 0 5.150 5.090 5.150 5.060 5.420 548,000 2,837,420 5.1778 3.329 3.290 3.329 3.271 3.504 847,744 3.3470 0.59%
2008-11-24 0 5.120 5.080 5.120 5.060 5.400 406,000 2,096,880 5.1647 3.310 3.284 3.310 3.271 3.491 628,073 3.3386 0.79%
2008-11-21 0 5.080 5.080 5.090 4.800 5.300 510,000 2,547,080 4.9943 3.284 3.284 3.290 3.103 3.426 788,959 3.2284 2.63%
2008-11-20 0 4.950 4.950 5.000 4.910 5.140 846,000 4,233,740 5.0044 3.200 3.200 3.232 3.174 3.323 1,308,744 3.2350 -6.07%
2008-11-19 0 5.270 5.210 5.300 5.050 5.450 994,000 5,246,660 5.2783 3.407 3.368 3.426 3.264 3.523 1,537,697 3.4120 2.73%
2008-11-18 0 5.130 5.100 5.130 5.060 5.710 1,055,000 5,498,330 5.2117 3.316 3.297 3.316 3.271 3.691 1,632,063 3.3689 -9.84%
2008-11-17 0 5.690 5.630 5.690 5.500 5.850 752,000 4,241,220 5.6399 3.678 3.639 3.678 3.555 3.782 1,163,328 3.6458 -0.35%
2008-11-14 0 5.710 5.710 5.720 5.710 5.880 1,368,000 7,920,700 5.7900 3.691 3.691 3.698 3.691 3.801 2,116,267 3.7428 3.44%
2008-11-13 0 5.520 5.450 5.520 5.450 5.800 1,260,000 7,007,080 5.5612 3.568 3.523 3.568 3.523 3.749 1,949,193 3.5949 -5.80%
2008-11-12 0 5.860 5.700 5.860 5.450 5.880 572,000 3,268,640 5.7144 3.788 3.685 3.788 3.523 3.801 884,872 3.6939 2.81%
2008-11-11 0 5.700 5.610 5.700 5.500 6.300 2,159,000 12,659,760 5.8637 3.685 3.626 3.685 3.555 4.072 3,339,928 3.7904 0.00%
2008-11-10 0 5.700 5.700 5.770 5.330 6.000 2,572,000 14,457,000 5.6209 3.685 3.685 3.730 3.445 3.879 3,978,830 3.6335 9.62%
2008-11-07 0 5.200 5.180 5.200 4.560 5.290 1,575,000 7,840,080 4.9778 3.361 3.348 3.361 2.948 3.420 2,436,492 3.2178 5.48%
2008-11-06 0 4.930 4.920 4.930 4.910 5.200 2,212,000 11,166,080 5.0480 3.187 3.180 3.187 3.174 3.361 3,421,917 3.2631 -10.36%
2008-11-05 0 5.500 5.480 5.510 5.450 5.800 2,669,900 14,985,521 5.6128 3.555 3.542 3.562 3.523 3.749 4,130,279 3.6282 3.97%
2008-11-04 0 5.290 5.290 5.300 5.100 5.650 2,166,000 11,471,320 5.2961 3.420 3.420 3.426 3.297 3.652 3,350,756 3.4235 -4.68%
2008-11-03 0 5.550 5.510 5.550 5.450 5.860 3,730,000 21,037,600 5.6401 3.588 3.562 3.588 3.523 3.788 5,770,231 3.6459 4.91%
2008-10-31 0 5.290 5.290 5.350 4.230 5.400 5,175,000 25,436,450 4.9153 3.420 3.420 3.458 2.734 3.491 8,005,616 3.1773 15.50%
2008-10-30 0 4.580 4.570 4.580 3.700 4.590 4,785,000 19,990,100 4.1777 2.961 2.954 2.961 2.392 2.967 7,402,294 2.7005 30.11%
2008-10-29 0 3.520 3.520 3.580 3.300 4.150 4,240,000 16,376,340 3.8623 2.275 2.275 2.314 2.133 2.683 6,559,191 2.4967 -4.09%
2008-10-28 0 3.670 3.670 3.680 3.200 3.700 1,879,341 6,571,237 3.4966 2.372 2.372 2.379 2.069 2.392 2,907,301 2.2603 11.21%
2008-10-27 0 3.300 3.300 3.350 3.170 4.100 3,060,000 10,853,740 3.5470 2.133 2.133 2.166 2.049 2.650 4,733,756 2.2928 -18.11%
2008-10-24 0 4.030 4.030 4.060 3.970 4.800 2,296,000 9,801,920 4.2691 2.605 2.605 2.624 2.566 3.103 3,551,864 2.7597 -16.04%
2008-10-23 0 4.800 4.800 4.850 4.800 5.000 1,201,000 5,853,660 4.8740 3.103 3.103 3.135 3.103 3.232 1,857,922 3.1506 -6.80%
2008-10-22 0 5.150 5.150 5.180 5.120 5.600 2,145,000 11,430,720 5.3290 3.329 3.329 3.348 3.310 3.620 3,318,270 3.4448 -6.02%
2008-10-21 0 5.480 5.430 5.480 5.410 5.850 1,312,000 7,361,080 5.6106 3.542 3.510 3.542 3.497 3.782 2,029,636 3.6268 -3.01%
2008-10-20 0 5.650 5.660 5.700 5.380 5.760 1,682,000 9,350,580 5.5592 3.652 3.659 3.685 3.478 3.723 2,602,019 3.5936 4.63%
2008-10-17 0 5.400 5.300 5.400 5.300 5.900 863,000 4,820,370 5.5856 3.491 3.426 3.491 3.426 3.814 1,335,043 3.6106 -2.17%
2008-10-16 0 5.520 5.500 5.550 5.300 5.600 1,454,000 8,022,520 5.5176 3.568 3.555 3.588 3.426 3.620 2,249,307 3.5667 -8.00%
2008-10-15 0 6.000 6.000 6.040 6.000 6.500 620,000 3,807,460 6.1411 3.879 3.879 3.904 3.879 4.202 959,127 3.9697 -8.12%
2008-10-14 0 6.530 6.510 6.530 6.500 6.960 2,627,000 17,640,820 6.7152 4.221 4.208 4.221 4.202 4.499 4,063,914 4.3408 4.15%
2008-10-13 0 6.270 6.270 6.280 5.270 6.300 2,423,000 14,205,260 5.8627 4.053 4.053 4.060 3.407 4.072 3,748,330 3.7898 4.67%
2008-10-10 0 5.990 5.990 6.000 5.990 6.800 3,984,933 24,305,481 6.0993 3.872 3.872 3.879 3.872 4.396 6,164,607 3.9427 -16.81%
2008-10-09 0 7.200 7.170 7.200 7.130 7.880 1,376,000 10,264,220 7.4595 4.654 4.635 4.654 4.609 5.094 2,128,643 4.8220 -4.00%
2008-10-08 0 7.500 7.500 7.530 7.500 8.350 1,588,000 12,289,020 7.7387 4.848 4.848 4.868 4.848 5.398 2,456,603 5.0024 -11.76%
2008-10-06 0 8.500 8.410 8.540 8.400 8.900 661,000 5,689,610 8.6076 5.495 5.436 5.520 5.430 5.753 1,022,553 5.5641 -4.49%
2008-10-03 0 8.900 8.850 8.900 8.740 9.000 488,000 4,321,780 8.8561 5.753 5.721 5.753 5.650 5.818 754,926 5.7248 -2.63%
2008-10-02 0 9.140 9.100 9.140 8.750 9.150 1,016,000 9,090,200 8.9470 5.908 5.882 5.908 5.656 5.915 1,571,731 5.7836 2.70%
2008-09-30 0 8.900 8.920 8.980 7.800 9.000 1,205,000 10,267,180 8.5205 5.753 5.766 5.805 5.042 5.818 1,864,110 5.5078 -0.89%
2008-09-29 0 8.980 8.980 8.990 8.800 9.300 1,042,000 9,410,320 9.0310 5.805 5.805 5.811 5.689 6.012 1,611,952 5.8378 -0.22%
2008-09-26 0 9.000 9.000 9.020 8.900 9.200 1,133,000 10,229,420 9.0286 5.818 5.818 5.831 5.753 5.947 1,752,727 5.8363 -1.85%
2008-09-25 0 9.170 9.170 9.200 8.880 9.640 920,000 8,517,440 9.2581 5.928 5.928 5.947 5.740 6.232 1,423,221 5.9846 1.55%
2008-09-24 0 9.030 9.000 9.030 8.760 9.260 1,240,000 11,159,660 8.9997 5.837 5.818 5.837 5.663 5.986 1,918,254 5.8176 1.01%
2008-09-23 0 8.940 8.920 9.000 8.880 9.350 1,224,000 11,173,500 9.1287 5.779 5.766 5.818 5.740 6.044 1,893,502 5.9010 -10.06%
2008-09-22 0 9.940 9.940 9.970 9.340 10.80 4,300,000 42,432,060 9.8679 6.425 6.425 6.445 6.038 6.981 6,652,009 6.3788 3.54%
2008-09-19 0 9.600 9.580 9.600 9.000 9.600 5,706,000 51,729,980 9.0659 6.206 6.193 6.206 5.818 6.206 8,827,062 5.8604 12.81%
2008-09-18 0 8.510 8.510 8.530 7.960 8.590 1,938,067 15,894,249 8.2011 5.501 5.501 5.514 5.146 5.553 2,998,149 5.3014 -2.18%
2008-09-17 0 8.700 8.600 8.760 8.550 9.050 1,102,000 9,671,620 8.7764 5.624 5.559 5.663 5.527 5.850 1,704,771 5.6733 0.00%
2008-09-16 0 8.700 8.700 8.730 8.500 9.060 1,582,000 13,990,220 8.8434 5.624 5.624 5.643 5.495 5.857 2,447,321 5.7165 -9.38%
2008-09-12 0 9.600 9.560 9.600 8.800 9.870 2,032,000 19,096,240 9.3978 6.206 6.180 6.206 5.689 6.380 3,143,461 6.0749 3.67%
2008-09-11 0 9.260 9.260 9.280 9.250 10.18 1,605,500 15,184,670 9.4579 5.986 5.986 5.999 5.979 6.581 2,483,675 6.1138 -9.04%
2008-09-10 0 10.18 10.08 10.18 10.06 10.70 1,322,000 13,661,760 10.334 6.581 6.516 6.581 6.503 6.917 2,045,106 6.6802 -6.61%
2008-09-09 0 10.90 10.90 10.94 10.86 11.64 1,065,000 11,836,980 11.115 7.046 7.046 7.072 7.020 7.524 1,647,533 7.1847 -6.68%
2008-09-08 0 11.68 11.66 11.68 11.62 12.30 855,600 10,184,632 11.903 7.550 7.537 7.550 7.511 7.951 1,323,595 7.6947 -2.01%
2008-09-05 0 11.92 11.86 11.94 11.60 11.92 1,085,000 12,734,160 11.737 7.705 7.667 7.718 7.498 7.705 1,678,472 7.5868 -4.94%
2008-09-04 0 12.54 12.48 12.54 12.42 13.20 1,322,000 16,768,440 12.684 8.106 8.067 8.106 8.029 8.533 2,045,106 8.1993 -6.00%
2008-09-03 0 13.34 13.34 13.36 13.34 13.76 600,568 8,124,471 13.528 8.623 8.623 8.636 8.623 8.895 929,066 8.7448 -2.34%
2008-09-02 0 13.66 13.64 13.66 13.38 13.88 956,000 12,990,080 13.588 8.830 8.817 8.830 8.649 8.972 1,478,912 8.7835 0.89%
2008-09-01 0 13.54 13.44 13.50 13.28 13.60 303,710 4,074,114 13.414 8.753 8.688 8.727 8.584 8.791 469,833 8.6714 -0.88%
2008-08-29 0 13.66 13.60 13.66 13.50 14.00 1,018,000 13,999,760 13.752 8.830 8.791 8.830 8.727 9.050 1,574,825 8.8897 -0.15%
2008-08-28 0 13.68 13.62 13.70 13.30 14.28 2,352,000 32,291,720 13.729 8.843 8.804 8.856 8.597 9.231 3,638,494 8.8750 -0.87%
2008-08-27 0 13.80 13.76 13.80 13.30 13.80 1,878,274 25,478,266 13.565 8.921 8.895 8.921 8.597 8.921 2,905,650 8.7685 3.14%
2008-08-26 0 13.38 13.38 13.40 13.20 13.50 654,000 8,699,120 13.301 8.649 8.649 8.662 8.533 8.727 1,011,724 8.5983 -1.04%
2008-08-25 0 13.52 13.50 13.54 13.50 14.00 946,000 13,077,400 13.824 8.740 8.727 8.753 8.727 9.050 1,463,442 8.9361 -0.29%
2008-08-21 0 13.56 13.56 13.72 13.40 14.10 961,200 13,122,688 13.652 8.765 8.765 8.869 8.662 9.115 1,486,956 8.8252 -3.83%
2008-08-20 0 14.10 14.04 14.10 13.52 14.20 1,166,000 16,377,240 14.046 9.115 9.076 9.115 8.740 9.179 1,803,777 9.0794 4.44%
2008-08-19 0 13.50 13.50 13.54 13.22 14.30 452,000 6,205,640 13.729 8.727 8.727 8.753 8.546 9.244 699,234 8.8749 0.45%
2008-08-18 0 13.44 13.44 13.64 13.20 14.02 494,000 6,710,000 13.583 8.688 8.688 8.817 8.533 9.063 764,208 8.7803 -5.62%
2008-08-15 0 14.24 14.12 14.28 14.10 14.80 754,600 10,876,680 14.414 9.205 9.127 9.231 9.115 9.567 1,167,350 9.3174 -3.13%
2008-08-14 0 14.70 14.70 14.72 13.10 14.82 1,418,000 20,060,460 14.147 9.502 9.502 9.515 8.468 9.580 2,193,616 9.1449 8.89%
2008-08-13 0 13.50 13.40 13.50 13.38 13.96 1,999,000 27,298,620 13.656 8.727 8.662 8.727 8.649 9.024 3,092,411 8.8276 -5.59%
2008-08-12 0 14.30 14.30 14.38 14.22 15.30 1,648,000 23,978,160 14.550 9.244 9.244 9.296 9.192 9.890 2,549,421 9.4053 -5.55%
2008-08-11 0 15.14 15.04 15.14 15.02 16.20 517,200 7,982,600 15.434 9.787 9.722 9.787 9.709 10.47 800,098 9.9770 -4.42%
2008-08-08 0 15.84 15.68 15.80 15.00 15.96 1,419,000 21,906,220 15.438 10.24 10.14 10.21 9.696 10.32 2,195,163 9.9793 -1.74%
2008-08-07 0 16.12 16.10 16.12 16.08 17.20 820,000 13,585,440 16.568 10.42 10.41 10.42 10.39 11.12 1,268,523 10.710 -3.82%
2008-08-05 0 16.76 16.70 16.76 16.60 17.30 964,289 16,350,610 16.956 10.83 10.80 10.83 10.73 11.18 1,491,735 10.961 -4.34%
2008-08-04 0 17.52 17.50 17.60 17.42 18.00 1,054,400 18,596,644 17.637 11.33 11.31 11.38 11.26 11.64 1,631,135 11.401 -3.74%
2008-08-01 0 18.20 18.20 18.24 17.48 18.28 1,130,000 20,051,760 17.745 11.76 11.76 11.79 11.30 11.82 1,748,086 11.471 0.55%
2008-07-31 0 18.10 18.06 18.10 18.04 19.20 2,017,000 36,893,600 18.291 11.70 11.67 11.70 11.66 12.41 3,120,256 11.824 -5.33%
2008-07-30 0 19.12 19.12 19.30 19.10 19.60 306,000 5,926,800 19.369 12.36 12.36 12.48 12.35 12.67 473,376 12.520 0.21%
2008-07-29 0 19.08 19.00 19.10 18.84 19.30 319,000 6,053,080 18.975 12.33 12.28 12.35 12.18 12.48 493,486 12.266 -2.65%
2008-07-28 0 19.60 19.60 19.70 19.40 20.80 1,116,000 22,435,100 20.103 12.67 12.67 12.73 12.54 13.45 1,726,428 12.995 -1.01%
2008-07-25 0 19.80 19.72 19.80 19.40 19.96 1,563,000 30,758,880 19.679 12.80 12.75 12.80 12.54 12.90 2,417,928 12.721 -1.00%
2008-07-24 0 20.00 19.92 20.10 18.30 20.20 3,487,000 66,869,790 19.177 12.93 12.88 12.99 11.83 13.06 5,394,316 12.396 8.46%
2008-07-23 0 18.44 18.36 18.48 18.10 18.66 1,336,000 24,587,640 18.404 11.92 11.87 11.95 11.70 12.06 2,066,764 11.897 1.88%
2008-07-22 0 18.10 18.02 18.10 18.00 18.30 1,388,000 25,171,000 18.135 11.70 11.65 11.70 11.64 11.83 2,147,207 11.723 0.00%
2008-07-21 0 18.10 18.04 18.10 18.00 18.40 776,000 14,096,400 18.165 11.70 11.66 11.70 11.64 11.89 1,200,456 11.743 1.00%
2008-07-18 0 17.92 17.90 17.98 17.80 18.18 526,000 9,458,400 17.982 11.58 11.57 11.62 11.51 11.75 813,711 11.624 0.67%
2008-07-17 0 17.80 17.76 17.80 17.76 18.58 899,000 16,239,980 18.064 11.51 11.48 11.51 11.48 12.01 1,390,734 11.677 -0.89%
2008-07-16 0 17.96 17.96 18.00 17.90 18.30 528,000 9,525,280 18.040 11.61 11.61 11.64 11.57 11.83 816,805 11.662 -0.77%
2008-07-15 0 18.10 18.08 18.20 18.00 18.80 760,050 13,891,675 18.277 11.70 11.69 11.76 11.64 12.15 1,175,781 11.815 -5.24%
2008-07-14 0 19.10 18.92 19.10 18.72 19.50 586,000 11,191,920 19.099 12.35 12.23 12.35 12.10 12.61 906,530 12.346 -1.14%
2008-07-11 0 19.32 19.34 19.48 18.70 19.50 860,000 16,443,280 19.120 12.49 12.50 12.59 12.09 12.61 1,330,402 12.360 1.68%
2008-07-10 0 19.00 18.90 19.00 17.74 19.00 1,540,980 28,554,605 18.530 12.28 12.22 12.28 11.47 12.28 2,383,864 11.978 4.17%
2008-07-09 0 18.24 18.22 18.24 18.00 18.96 2,682,000 49,781,640 18.561 11.79 11.78 11.79 11.64 12.26 4,148,997 11.998 -0.44%
2008-07-08 0 18.32 18.32 18.38 18.16 18.74 1,073,300 19,765,014 18.415 11.84 11.84 11.88 11.74 12.11 1,660,372 11.904 -2.55%
2008-07-07 0 18.80 18.80 18.86 17.90 18.98 938,438 17,516,310 18.665 12.15 12.15 12.19 11.57 12.27 1,451,744 12.066 5.15%
2008-07-04 0 17.88 17.86 17.96 17.80 19.00 781,264 14,315,352 18.323 11.56 11.55 11.61 11.51 12.28 1,208,599 11.845 -2.40%
2008-07-03 0 18.32 18.20 18.32 17.00 19.40 1,570,000 28,293,000 18.021 11.84 11.76 11.84 10.99 12.54 2,428,757 11.649 0.55%
2008-07-02 0 18.22 18.22 18.28 18.10 19.50 2,149,839 40,276,370 18.735 11.78 11.78 11.82 11.70 12.61 3,325,756 12.110 -8.90%
2008-06-30 0 20.00 20.00 20.20 19.96 20.70 866,000 17,466,260 20.169 12.93 12.93 13.06 12.90 13.38 1,339,684 13.038 -2.20%
2008-06-27 0 20.45 20.30 20.45 19.80 20.65 1,084,000 21,878,300 20.183 13.22 13.12 13.22 12.80 13.35 1,676,925 13.047 -2.15%
2008-06-26 0 20.90 20.90 21.15 20.80 22.40 824,000 17,845,100 21.657 13.51 13.51 13.67 13.45 14.48 1,274,711 13.999 -3.02%
2008-06-25 0 21.55 21.55 21.65 21.45 22.00 510,000 11,110,500 21.785 13.93 13.93 14.00 13.87 14.22 788,959 14.082 3.11%
2008-06-24 0 20.90 20.60 20.90 20.25 21.80 910,000 18,956,700 20.832 13.51 13.32 13.51 13.09 14.09 1,407,751 13.466 -4.13%
2008-06-23 0 21.80 21.80 21.85 21.20 22.10 642,000 13,903,800 21.657 14.09 14.09 14.12 13.70 14.29 993,160 14.000 -3.11%
2008-06-20 0 22.50 22.30 22.50 22.00 23.15 884,000 20,032,500 22.661 14.54 14.42 14.54 14.22 14.96 1,367,529 14.649 1.35%
2008-06-19 0 22.20 22.20 22.30 21.75 22.50 1,054,000 23,259,700 22.068 14.35 14.35 14.42 14.06 14.54 1,630,516 14.265 -1.99%
2008-06-18 0 22.65 22.65 22.80 20.80 23.10 2,015,000 45,145,100 22.405 14.64 14.64 14.74 13.45 14.93 3,117,163 14.483 7.86%
2008-06-17 0 21.00 20.80 21.00 20.60 21.50 652,000 13,757,400 21.100 13.57 13.45 13.57 13.32 13.90 1,008,630 13.640 -1.18%
2008-06-16 0 21.25 21.15 21.25 20.75 21.80 1,824,000 39,035,950 21.401 13.74 13.67 13.74 13.41 14.09 2,821,690 13.834 2.41%
2008-06-13 0 20.75 20.75 20.80 20.75 22.00 1,604,000 34,085,960 21.251 13.41 13.41 13.45 13.41 14.22 2,481,354 13.737 -5.25%
2008-06-12 0 21.90 21.70 21.90 20.55 22.35 1,660,000 35,328,100 21.282 14.16 14.03 14.16 13.28 14.45 2,567,985 13.757 -4.58%
2008-06-11 0 22.95 22.90 22.95 22.80 23.35 976,000 22,533,900 23.088 14.84 14.80 14.84 14.74 15.09 1,509,851 14.925 0.44%
2008-06-10 0 22.85 22.80 22.95 22.65 24.40 1,949,000 45,153,200 23.167 14.77 14.74 14.84 14.64 15.77 3,015,062 14.976 -8.60%
2008-06-06 0 25.00 25.00 25.05 25.00 25.50 398,000 10,008,000 25.146 16.16 16.16 16.19 16.16 16.48 615,698 16.255 -0.20%
2008-06-05 0 25.05 25.05 25.10 24.85 25.40 621,000 15,545,750 25.033 16.19 16.19 16.23 16.06 16.42 960,674 16.182 -0.20%
2008-06-04 0 25.10 25.05 25.10 24.85 25.85 1,714,196 43,232,439 25.220 16.23 16.19 16.23 16.06 16.71 2,651,825 16.303 -3.09%
2008-06-03 0 25.90 25.85 25.90 25.70 26.50 792,000 20,501,500 25.886 16.74 16.71 16.74 16.61 17.13 1,225,207 16.733 -2.26%
2008-06-02 0 26.50 26.45 26.50 26.20 26.70 626,000 16,553,000 26.442 17.13 17.10 17.13 16.94 17.26 968,409 17.093 0.19%
2008-05-30 0 26.45 26.35 26.45 25.90 26.95 1,145,371 30,277,951 26.435 17.10 17.03 17.10 16.74 17.42 1,771,865 17.088 -0.94%
2008-05-29 0 26.70 26.70 26.75 25.40 26.85 3,186,000 84,535,300 26.533 17.26 17.26 17.29 16.42 17.36 4,928,675 17.152 4.09%
2008-05-28 0 25.65 25.60 25.65 25.40 26.40 1,794,000 46,342,800 25.832 16.58 16.55 16.58 16.42 17.07 2,775,280 16.698 -0.77%
2008-05-27 0 25.85 25.90 25.95 25.80 26.55 794,000 20,793,900 26.189 16.71 16.74 16.77 16.68 17.16 1,228,301 16.929 1.37%
2008-05-26 0 25.50 25.45 25.50 25.20 26.50 1,218,000 31,199,700 25.616 16.48 16.45 16.48 16.29 17.13 1,884,220 16.558 -4.32%
2008-05-23 0 26.65 26.60 26.75 26.40 27.55 1,669,000 44,771,600 26.825 17.23 17.19 17.29 17.07 17.81 2,581,908 17.341 -2.56%
2008-05-22 0 27.35 27.30 27.35 27.10 28.25 2,070,000 56,675,100 27.379 17.68 17.65 17.68 17.52 18.26 3,202,246 17.699 -4.04%
2008-05-21 0 28.50 28.45 28.50 28.00 28.80 1,827,000 51,894,550 28.404 18.42 18.39 18.42 18.10 18.62 2,826,330 18.361 -2.56%
2008-05-20 0 29.25 29.20 29.25 28.90 30.20 1,952,000 57,396,000 29.404 18.91 18.88 18.91 18.68 19.52 3,019,703 19.007 -2.66%
2008-05-19 0 30.05 30.05 30.10 27.60 30.25 2,550,000 74,622,500 29.264 19.42 19.42 19.46 17.84 19.55 3,944,796 18.917 5.62%
2008-05-16 0 28.45 28.35 28.45 28.15 29.70 2,600,000 75,453,600 29.021 18.39 18.33 18.39 18.20 19.20 4,022,145 18.760 -0.87%
2008-05-15 0 28.70 28.65 28.80 27.40 28.80 2,133,000 60,186,500 28.217 18.55 18.52 18.62 17.71 18.62 3,299,706 18.240 4.94%
2008-05-14 0 27.35 27.20 27.30 27.05 27.70 960,000 26,198,100 27.290 17.68 17.58 17.65 17.49 17.91 1,485,100 17.641 -1.08%
2008-05-13 0 27.65 27.60 27.70 25.00 28.00 1,348,000 36,786,900 27.290 17.87 17.84 17.91 16.16 18.10 2,085,328 17.641 -1.40%
2008-05-09 0 28.60 28.55 28.60 27.95 29.10 1,700,000 48,277,600 28.399 18.13 18.10 18.13 17.72 18.44 2,682,052 18.000 1.42%
2008-05-08 0 28.20 28.20 28.25 27.35 28.35 1,640,000 45,820,000 27.939 17.87 17.87 17.91 17.34 17.97 2,587,391 17.709 -1.23%
2008-05-07 0 28.55 28.60 28.65 28.30 30.40 2,069,000 59,997,600 28.998 18.10 18.13 18.16 17.94 19.27 3,264,215 18.380 -4.19%
2008-05-06 0 29.80 29.80 29.90 29.30 30.75 1,375,164 41,403,936 30.108 18.89 18.89 18.95 18.57 19.49 2,169,565 19.084 -0.50%
2008-05-05 0 29.95 29.95 30.00 29.50 30.95 2,062,000 62,006,400 30.071 18.98 18.98 19.02 18.70 19.62 3,253,171 19.060 0.67%
2008-05-02 0 29.75 29.70 29.75 27.30 29.80 3,489,372 100,027,216 28.666 18.86 18.83 18.86 17.30 18.89 5,505,103 18.170 10.19%
2008-04-30 0 27.00 26.90 27.00 26.60 27.45 1,322,000 35,762,800 27.052 17.11 17.05 17.11 16.86 17.40 2,085,690 17.147 1.12%
2008-04-29 0 26.70 26.65 26.70 26.50 27.50 1,552,000 41,628,800 26.823 16.92 16.89 16.92 16.80 17.43 2,448,555 17.001 -2.73%
2008-04-28 0 27.45 27.40 27.50 27.05 28.20 1,212,000 33,200,500 27.393 17.40 17.37 17.43 17.15 17.87 1,912,145 17.363 -1.08%
2008-04-25 0 27.75 27.70 27.80 27.50 28.50 3,644,000 101,856,750 27.952 17.59 17.56 17.62 17.43 18.06 5,749,057 17.717 2.40%
2008-04-24 0 27.10 27.10 27.15 26.30 27.50 4,944,338 133,469,108 26.994 17.18 17.18 17.21 16.67 17.43 7,800,571 17.110 7.54%
2008-04-23 0 25.20 25.10 25.20 24.00 25.45 2,816,000 70,243,000 24.944 15.97 15.91 15.97 15.21 16.13 4,442,740 15.811 3.49%
2008-04-22 0 24.35 24.30 24.35 23.30 24.40 1,462,000 34,974,500 23.922 15.43 15.40 15.43 14.77 15.47 2,306,564 15.163 2.53%
2008-04-21 0 23.75 23.65 23.80 23.55 24.20 975,000 23,219,100 23.814 15.05 14.99 15.09 14.93 15.34 1,538,236 15.095 2.37%
2008-04-18 0 23.20 23.20 23.25 23.05 24.00 1,506,039 35,337,711 23.464 14.71 14.71 14.74 14.61 15.21 2,376,044 14.873 -0.85%
2008-04-17 0 23.40 23.40 23.50 23.00 24.05 1,614,000 38,029,700 23.562 14.83 14.83 14.90 14.58 15.24 2,546,371 14.935 0.43%
2008-04-16 0 23.30 23.35 23.40 23.05 24.30 1,498,000 35,415,600 23.642 14.77 14.80 14.83 14.61 15.40 2,363,361 14.985 -1.69%
2008-04-15 0 23.70 23.70 23.75 23.25 24.40 2,126,400 50,547,280 23.771 15.02 15.02 15.05 14.74 15.47 3,354,773 15.067 1.94%
2008-04-14 0 23.25 23.15 23.20 23.05 23.90 1,184,000 27,634,700 23.340 14.74 14.67 14.71 14.61 15.15 1,867,970 14.794 -4.71%
2008-04-11 0 24.40 24.40 24.60 24.35 25.75 1,706,000 42,160,600 24.713 15.47 15.47 15.59 15.43 16.32 2,691,518 15.664 -1.41%
2008-04-10 0 24.75 24.65 24.75 23.50 24.80 2,001,000 48,572,800 24.274 15.69 15.62 15.69 14.90 15.72 3,156,933 15.386 2.06%
2008-04-09 0 24.25 24.20 24.25 24.15 26.45 2,140,000 53,582,600 25.039 15.37 15.34 15.37 15.31 16.77 3,376,230 15.871 -4.53%
2008-04-08 0 25.40 25.40 25.45 25.05 27.75 4,116,000 109,590,500 26.625 16.10 16.10 16.13 15.88 17.59 6,493,720 16.876 -2.50%
2008-04-07 0 26.05 26.00 26.10 24.10 26.20 3,000,000 76,469,000 25.490 16.51 16.48 16.54 15.28 16.61 4,733,032 16.156 10.15%
2008-04-03 0 23.65 23.55 23.80 22.65 24.00 1,483,210 34,658,385 23.367 14.99 14.93 15.09 14.36 15.21 2,340,027 14.811 0.85%
2008-04-02 0 23.45 23.35 23.45 23.20 24.05 2,049,000 48,530,350 23.685 14.86 14.80 14.86 14.71 15.24 3,232,661 15.013 2.40%
2008-04-01 0 22.90 22.95 23.00 22.20 24.50 2,132,000 49,805,900 23.361 14.52 14.55 14.58 14.07 15.53 3,363,608 14.807 -3.78%
2008-03-31 0 23.80 23.65 23.80 23.10 24.75 2,004,000 48,280,100 24.092 15.09 14.99 15.09 14.64 15.69 3,161,666 15.270 0.21%
2008-03-28 0 23.75 23.75 23.80 23.10 24.75 4,052,000 96,779,400 23.884 15.05 15.05 15.09 14.64 15.69 6,392,749 15.139 -1.45%
2008-03-27 0 24.10 24.10 24.15 20.50 26.40 9,524,000 230,483,900 24.200 15.28 15.28 15.31 12.99 16.73 15,025,800 15.339 15.87%
2008-03-26 0 20.80 20.95 21.00 17.38 20.95 5,298,622 103,608,316 19.554 13.18 13.28 13.31 11.02 13.28 8,359,516 12.394 19.82%
2008-03-25 0 17.36 17.28 17.36 16.50 17.50 4,659,000 79,851,440 17.139 11.00 10.95 11.00 10.46 11.09 7,350,399 10.864 6.50%
2008-03-20 0 16.30 16.30 16.36 16.00 17.40 3,072,000 50,727,400 16.513 10.33 10.33 10.37 10.14 11.03 4,846,625 10.467 -5.23%
2008-03-19 0 17.20 17.18 17.20 16.88 19.54 5,224,000 95,917,360 18.361 10.90 10.89 10.90 10.70 12.39 8,241,787 11.638 -3.37%
2008-03-18 0 17.80 17.80 17.90 13.80 18.34 8,416,000 129,536,640 15.392 11.28 11.28 11.35 8.747 11.62 13,277,733 9.7559 -1.11%
2008-03-17 0 18.00 18.28 18.30 18.00 20.00 2,461,000 46,258,480 18.797 11.41 11.59 11.60 11.41 12.68 3,882,664 11.914 -13.46%
2008-03-14 0 20.80 20.70 20.80 20.20 22.95 1,692,400 35,879,620 21.200 13.18 13.12 13.18 12.80 14.55 2,670,061 13.438 -6.52%
2008-03-13 0 22.25 22.05 22.35 21.90 24.00 1,630,000 36,894,000 22.634 14.10 13.98 14.17 13.88 15.21 2,571,614 14.347 -7.29%
2008-03-12 0 24.00 23.95 24.20 23.30 25.80 2,006,000 49,326,300 24.589 15.21 15.18 15.34 14.77 16.35 3,164,821 15.586 -1.64%
2008-03-11 0 24.40 24.35 24.40 24.10 25.20 1,214,000 29,811,100 24.556 15.47 15.43 15.47 15.28 15.97 1,915,300 15.565 -4.69%
2008-03-10 0 25.60 25.40 26.00 24.40 26.70 2,572,000 64,797,000 25.193 16.23 16.10 16.48 15.47 16.92 4,057,786 15.969 -5.54%
2008-03-07 0 27.10 26.80 27.10 26.60 27.70 1,832,000 49,578,120 27.062 17.18 16.99 17.18 16.86 17.56 2,890,305 17.153 -4.24%
2008-03-06 0 28.30 28.30 28.35 28.00 29.00 844,800 24,077,480 28.501 17.94 17.94 17.97 17.75 18.38 1,332,822 18.065 0.89%
2008-03-05 0 28.05 27.90 28.10 27.80 29.20 716,000 20,274,300 28.316 17.78 17.68 17.81 17.62 18.51 1,129,617 17.948 -3.28%
2008-03-04 0 29.00 28.80 29.00 28.30 30.90 1,700,000 49,579,900 29.165 18.38 18.25 18.38 17.94 19.59 2,682,052 18.486 -4.61%
2008-03-03 0 30.40 30.35 30.40 30.10 30.90 1,262,000 38,513,700 30.518 19.27 19.24 19.27 19.08 19.59 1,991,029 19.344 -3.34%
2008-02-29 0 31.45 31.80 31.90 30.80 31.80 1,109,097 34,815,656 31.391 19.93 20.16 20.22 19.52 20.16 1,749,797 19.897 -1.72%
2008-02-28 0 32.00 31.55 31.85 31.00 32.40 926,000 29,160,300 31.491 20.28 20.00 20.19 19.65 20.54 1,460,929 19.960 1.91%
2008-02-27 0 31.40 31.10 31.40 30.60 32.10 1,148,000 36,079,500 31.428 19.90 19.71 19.90 19.40 20.35 1,811,174 19.921 2.28%
2008-02-26 0 30.70 30.70 30.75 30.25 32.70 1,186,000 37,061,900 31.249 19.46 19.46 19.49 19.17 20.73 1,871,125 19.807 -1.76%
2008-02-25 0 31.25 31.20 31.25 31.20 33.00 623,303 19,796,207 31.760 19.81 19.78 19.81 19.78 20.92 983,371 20.131 -4.58%
2008-02-22 0 32.75 32.40 32.75 31.80 33.00 1,270,000 41,146,100 32.399 20.76 20.54 20.76 20.16 20.92 2,003,650 20.536 -1.21%
2008-02-21 0 33.15 33.15 33.55 33.00 35.15 1,152,000 39,008,900 33.862 21.01 21.01 21.27 20.92 22.28 1,817,484 21.463 -3.63%
2008-02-20 0 34.40 34.05 34.45 33.60 35.10 1,463,211 50,425,690 34.462 21.80 21.58 21.84 21.30 22.25 2,308,475 21.844 1.33%
2008-02-19 0 33.95 34.00 34.15 33.10 35.45 2,919,000 100,190,950 34.324 21.52 21.55 21.65 20.98 22.47 4,605,240 21.756 3.51%
2008-02-18 0 32.80 32.60 32.80 30.30 32.80 2,881,415 92,089,485 31.960 20.79 20.66 20.79 19.21 20.79 4,545,943 20.258 8.61%
2008-02-15 0 30.20 30.05 30.20 27.50 30.45 1,142,000 33,570,500 29.396 19.14 19.05 19.14 17.43 19.30 1,801,708 18.633 6.53%
2008-02-14 0 28.35 28.30 28.60 27.30 28.60 1,942,000 54,316,700 27.969 17.97 17.94 18.13 17.30 18.13 3,063,850 17.728 5.19%
2008-02-13 0 26.95 26.90 26.95 26.60 27.85 726,000 19,845,700 27.336 17.08 17.05 17.08 16.86 17.65 1,145,394 17.327 -2.18%
2008-02-12 0 27.55 27.55 27.95 27.40 28.30 634,400 17,712,800 27.921 17.46 17.46 17.72 17.37 17.94 1,000,879 17.697 0.92%
2008-02-11 0 27.30 27.30 27.60 27.20 28.95 354,000 9,832,200 27.775 17.30 17.30 17.49 17.24 18.35 558,498 17.605 -4.04%
2008-02-06 0 28.45 28.35 28.45 28.00 29.30 490,000 13,866,100 28.298 18.03 17.97 18.03 17.75 18.57 773,062 17.937 -5.17%
2008-02-05 0 30.00 29.80 30.00 29.60 30.75 720,000 21,718,900 30.165 19.02 18.89 19.02 18.76 19.49 1,135,928 19.120 -3.07%
2008-02-04 0 30.95 30.85 30.95 29.50 31.40 1,548,000 47,488,700 30.677 19.62 19.55 19.62 18.70 19.90 2,442,245 19.445 7.09%
2008-02-01 0 28.90 28.50 28.90 26.40 29.00 1,140,000 31,754,300 27.855 18.32 18.06 18.32 16.73 18.38 1,798,552 17.655 6.84%
2008-01-31 0 27.05 27.00 27.10 25.15 28.00 1,656,000 43,660,400 26.365 17.15 17.11 17.18 15.94 17.75 2,612,634 16.711 -3.39%
2008-01-30 0 28.00 27.90 28.00 27.70 31.30 1,136,000 32,458,700 28.573 17.75 17.68 17.75 17.56 19.84 1,792,242 18.111 -9.09%
2008-01-29 0 30.80 30.35 30.80 30.15 32.00 867,000 26,800,800 30.912 19.52 19.24 19.52 19.11 20.28 1,367,846 19.593 -0.96%
2008-01-28 0 31.10 31.15 31.20 29.60 31.50 2,090,000 64,062,400 30.652 19.71 19.74 19.78 18.76 19.97 3,297,346 19.428 5.60%
2008-01-25 0 29.45 29.20 29.50 26.60 29.50 2,703,000 76,270,200 28.217 18.67 18.51 18.70 16.86 18.70 4,264,462 17.885 11.98%
2008-01-24 0 26.30 26.10 26.20 25.50 28.45 1,842,000 49,508,700 26.878 16.67 16.54 16.61 16.16 18.03 2,906,082 17.036 -2.59%
2008-01-23 0 27.00 27.00 27.30 23.10 28.20 2,089,000 53,690,200 25.701 17.11 17.11 17.30 14.64 17.87 3,295,768 16.291 5.06%
2008-01-22 0 25.70 25.25 26.00 24.05 28.95 2,478,000 64,235,900 25.922 16.29 16.00 16.48 15.24 18.35 3,909,485 16.431 -16.15%
2008-01-21 0 30.65 30.35 30.65 30.10 31.40 663,000 20,413,700 30.790 19.43 19.24 19.43 19.08 19.90 1,046,000 19.516 -3.01%
2008-01-18 0 31.60 31.50 31.60 30.05 32.80 1,610,000 50,437,500 31.328 20.03 19.97 20.03 19.05 20.79 2,540,061 19.857 -4.39%
2008-01-17 0 33.05 32.55 33.05 30.00 33.50 1,638,000 51,475,350 31.426 20.95 20.63 20.95 19.02 21.23 2,584,236 19.919 6.96%
2008-01-16 0 30.90 30.80 30.90 29.50 33.00 4,306,000 133,092,000 30.908 19.59 19.52 19.59 18.70 20.92 6,793,479 19.591 -10.95%
2008-01-15 0 34.70 34.70 34.80 34.50 38.00 3,589,000 127,147,650 35.427 21.99 21.99 22.06 21.87 24.09 5,662,284 22.455 -9.16%
2008-01-14 0 38.20 37.65 38.20 36.50 38.50 1,326,000 49,928,440 37.653 24.21 23.86 24.21 23.14 24.40 2,092,000 23.866 -2.30%
2008-01-11 0 39.10 38.80 39.20 38.10 39.40 2,338,000 90,922,552 38.889 24.78 24.59 24.85 24.15 24.97 3,688,610 24.650 3.44%
2008-01-10 0 37.80 37.75 37.80 37.55 40.80 2,747,000 106,309,300 38.700 23.96 23.93 23.96 23.80 25.86 4,333,880 24.530 -6.09%
2008-01-09 0 40.25 40.00 40.40 39.00 40.40 704,985 28,005,414 39.725 25.51 25.35 25.61 24.72 25.61 1,112,239 25.179 -1.11%
2008-01-08 0 40.70 40.05 40.70 39.10 41.00 1,136,200 45,575,900 40.113 25.80 25.39 25.80 24.78 25.99 1,792,557 25.425 1.24%
2008-01-07 0 40.20 40.10 40.25 39.30 42.00 858,000 34,392,000 40.084 25.48 25.42 25.51 24.91 26.62 1,353,647 25.407 -5.96%
2008-01-04 0 42.75 42.55 42.80 42.45 43.50 358,232 15,324,718 42.779 27.10 26.97 27.13 26.91 27.57 565,175 27.115 -1.38%
2008-01-03 0 43.35 43.00 43.35 42.60 44.40 698,000 30,268,600 43.365 27.48 27.26 27.48 27.00 28.14 1,101,219 27.486 -2.36%
2008-01-02 0 44.40 44.40 44.90 43.80 45.15 1,086,000 48,648,800 44.796 28.14 28.14 28.46 27.76 28.62 1,713,358 28.394 0.45%
2007-12-31 0 44.20 44.25 44.35 43.60 44.60 697,000 30,781,900 44.163 28.02 28.05 28.11 27.64 28.27 1,099,641 27.993 0.57%
2007-12-28 0 43.95 43.10 43.95 41.50 44.65 951,000 41,330,900 43.460 27.86 27.32 27.86 26.30 28.30 1,500,371 27.547 0.34%
2007-12-27 0 43.80 43.30 43.85 42.90 43.95 1,804,511 78,424,775 43.460 27.76 27.45 27.79 27.19 27.86 2,846,936 27.547 1.39%
2007-12-24 0 43.20 43.20 43.45 41.80 43.50 521,000 22,174,700 42.562 27.38 27.38 27.54 26.49 27.57 821,970 26.978 3.85%
2007-12-21 0 41.60 41.50 41.70 39.20 41.75 1,994,000 81,006,800 40.625 26.37 26.30 26.43 24.85 26.46 3,145,889 25.750 4.52%
2007-12-20 0 39.80 39.60 39.80 36.70 39.90 1,596,340 61,431,844 38.483 25.23 25.10 25.23 23.26 25.29 2,518,510 24.392 5.85%
2007-12-19 0 37.60 37.50 37.80 36.25 38.40 1,107,700 41,782,750 37.720 23.83 23.77 23.96 22.98 24.34 1,747,593 23.909 0.00%
2007-12-18 0 37.60 37.60 37.90 33.90 38.20 2,171,000 78,869,800 36.329 23.83 23.83 24.02 21.49 24.21 3,425,138 23.027 0.27%
2007-12-17 0 37.50 37.45 37.50 36.50 40.05 2,165,224 82,996,741 38.332 23.77 23.74 23.77 23.14 25.39 3,416,025 24.296 -7.41%
2007-12-14 0 40.50 40.30 40.50 38.20 42.40 3,123,000 127,327,200 40.771 25.67 25.54 25.67 24.21 26.87 4,927,087 25.842 -6.68%
2007-12-13 0 43.40 43.05 43.30 42.85 46.10 2,056,000 90,227,000 43.885 27.51 27.29 27.45 27.16 29.22 3,243,705 27.816 -7.26%
2007-12-12 0 46.80 46.60 46.80 45.70 47.25 722,000 33,588,100 46.521 29.66 29.54 29.66 28.97 29.95 1,139,083 29.487 -2.09%
2007-12-11 0 47.80 47.40 47.90 46.55 47.95 906,332 42,874,372 47.305 30.30 30.04 30.36 29.51 30.39 1,429,900 29.984 1.27%
2007-12-10 0 47.20 46.80 47.20 46.60 48.20 900,000 42,413,106 47.126 29.92 29.66 29.92 29.54 30.55 1,419,910 29.870 -2.28%
2007-12-07 0 48.30 48.35 48.40 48.25 49.90 518,000 25,404,000 49.042 30.61 30.65 30.68 30.58 31.63 817,237 31.085 -2.03%
2007-12-06 0 49.30 49.25 49.40 49.20 50.60 641,000 31,941,712 49.831 31.25 31.22 31.31 31.19 32.07 1,011,291 31.585 -0.70%
2007-12-05 0 49.65 49.60 49.65 48.55 50.00 918,202 45,199,518 49.226 31.47 31.44 31.47 30.77 31.69 1,448,627 31.202 -0.50%
2007-12-04 0 49.90 49.70 50.00 48.70 51.20 1,781,000 89,346,500 50.166 31.63 31.50 31.69 30.87 32.45 2,809,844 31.798 3.53%
2007-12-03 0 48.20 48.15 48.40 48.15 49.30 1,198,000 58,631,300 48.941 30.55 30.52 30.68 30.52 31.25 1,890,058 31.021 -0.62%
2007-11-30 0 48.50 48.20 48.50 47.25 49.25 1,296,000 62,565,600 48.276 30.74 30.55 30.74 29.95 31.22 2,044,670 30.599 2.75%
2007-11-29 0 47.20 47.00 47.20 45.65 48.00 1,423,000 66,595,496 46.799 29.92 29.79 29.92 28.93 30.42 2,245,035 29.663 5.59%
2007-11-28 0 44.70 44.60 44.70 44.10 46.80 1,410,000 63,411,400 44.973 28.33 28.27 28.33 27.95 29.66 2,224,525 28.506 -3.14%
2007-11-27 0 46.15 46.15 46.40 45.90 47.00 374,000 17,393,300 46.506 29.25 29.25 29.41 29.09 29.79 590,051 29.478 -3.45%
2007-11-26 0 47.80 47.75 47.80 47.00 48.20 955,000 45,617,200 47.767 30.30 30.27 30.30 29.79 30.55 1,506,682 30.277 2.25%
2007-11-23 0 46.75 46.50 46.80 45.60 48.60 801,349 37,404,063 46.676 29.63 29.47 29.66 28.90 30.80 1,264,270 29.585 -0.53%
2007-11-22 0 47.00 47.00 47.10 43.80 49.60 2,114,000 97,514,000 46.128 29.79 29.79 29.85 27.76 31.44 3,335,210 29.238 -5.24%
2007-11-21 0 49.60 49.50 49.75 49.50 51.75 788,000 39,374,833 49.968 31.44 31.38 31.53 31.38 32.80 1,243,210 31.672 -4.15%
2007-11-20 0 51.75 50.55 51.80 46.30 51.80 1,492,000 74,125,000 49.682 32.80 32.04 32.83 29.35 32.83 2,353,895 31.490 7.81%
2007-11-19 0 48.00 47.80 48.30 47.50 50.00 906,109 43,766,817 48.302 30.42 30.30 30.61 30.11 31.69 1,429,548 30.616 -3.42%
2007-11-16 0 49.70 49.70 49.95 49.45 51.50 1,100,000 54,805,500 49.823 31.50 31.50 31.66 31.34 32.64 1,735,445 31.580 -4.24%
2007-11-15 0 51.90 51.90 52.00 51.75 55.00 562,000 29,680,900 52.813 32.90 32.90 32.96 32.80 34.86 886,655 33.475 -5.55%
2007-11-14 0 54.95 54.35 55.00 52.20 55.00 1,150,000 61,375,600 53.370 34.83 34.45 34.86 33.09 34.86 1,814,329 33.828 9.57%
2007-11-13 0 50.15 49.80 50.30 49.10 52.50 1,133,000 57,434,550 50.692 31.79 31.57 31.88 31.12 33.28 1,787,509 32.131 -0.69%
2007-11-12 0 50.50 50.15 50.50 48.90 52.70 1,948,000 98,009,600 50.313 32.01 31.79 32.01 30.99 33.40 3,073,316 31.891 -7.68%
2007-11-09 0 54.70 54.70 54.80 53.80 55.80 995,000 54,533,900 54.808 34.67 34.67 34.73 34.10 35.37 1,569,789 34.740 -3.27%
2007-11-08 0 56.55 56.10 56.50 54.00 56.90 1,034,000 56,899,800 55.029 35.84 35.56 35.81 34.23 36.07 1,631,318 34.880 -1.99%
2007-11-07 0 57.70 57.55 57.80 57.05 58.90 629,000 36,409,100 57.884 36.57 36.48 36.64 36.16 37.33 992,359 36.689 1.58%
2007-11-06 0 56.80 56.45 56.95 55.00 57.25 1,016,000 56,975,600 56.078 36.00 35.78 36.10 34.86 36.29 1,602,920 35.545 -0.79%
2007-11-05 0 57.25 57.40 57.50 54.50 57.50 2,123,179 119,295,239 56.187 36.29 36.38 36.45 34.54 36.45 3,349,692 35.614 -2.80%
2007-11-02 0 58.90 58.75 58.90 57.85 60.00 1,082,000 64,337,872 59.462 37.33 37.24 37.33 36.67 38.03 1,707,047 37.690 -2.32%
2007-11-01 0 60.30 60.30 60.50 60.00 64.25 1,248,996 76,740,299 61.442 38.22 38.22 38.35 38.03 40.72 1,970,513 38.944 -5.04%
2007-10-31 0 63.50 63.50 63.80 63.35 64.95 696,000 44,450,300 63.865 40.25 40.25 40.44 40.15 41.17 1,098,063 40.481 -2.23%
2007-10-30 0 64.95 64.85 64.95 63.00 65.50 976,000 62,501,026 64.038 41.17 41.10 41.17 39.93 41.52 1,539,813 40.590 2.85%
2007-10-29 0 63.15 63.15 63.50 62.00 64.60 965,000 61,113,400 63.330 40.03 40.03 40.25 39.30 40.95 1,522,459 40.141 -0.55%
2007-10-26 0 63.50 63.50 63.70 62.65 66.00 1,102,000 70,295,400 63.789 40.25 40.25 40.38 39.71 41.83 1,738,601 40.432 -2.31%
2007-10-25 0 65.00 64.95 65.00 64.25 67.80 1,267,473 83,263,687 65.693 41.20 41.17 41.20 40.72 42.97 1,999,664 41.639 -1.14%
2007-10-24 0 65.75 65.20 65.80 64.00 66.40 926,000 60,521,744 65.358 41.68 41.33 41.71 40.57 42.09 1,460,929 41.427 1.00%
2007-10-23 0 65.10 64.75 65.10 64.20 65.40 806,500 52,439,400 65.021 41.26 41.04 41.26 40.69 41.45 1,272,397 41.213 2.52%
2007-10-22 0 63.50 63.55 63.80 60.80 65.00 2,275,228 145,078,624 63.764 40.25 40.28 40.44 38.54 41.20 3,589,576 40.417 -4.94%
2007-10-18 0 66.80 65.60 66.80 64.55 68.00 3,056,000 202,101,380 66.133 42.34 41.58 42.34 40.91 43.10 4,821,382 41.918 1.44%
2007-10-17 0 65.85 65.80 65.85 63.40 66.30 1,165,000 76,237,750 65.440 41.74 41.71 41.74 40.19 42.02 1,837,994 41.479 1.07%
2007-10-16 0 65.15 65.10 65.50 64.90 68.00 998,800 65,753,400 65.832 41.29 41.26 41.52 41.14 43.10 1,575,784 41.727 -2.18%
2007-10-15 0 66.60 66.50 66.60 63.20 68.00 1,600,000 105,352,400 65.845 42.21 42.15 42.21 40.06 43.10 2,524,284 41.736 2.62%
2007-10-12 0 64.90 64.50 64.90 57.80 68.50 3,856,221 246,158,395 63.834 41.14 40.88 41.14 36.64 43.42 6,083,873 40.461 11.90%
2007-10-11 0 58.00 57.80 57.90 51.50 59.30 3,574,200 199,376,400 55.782 36.76 36.64 36.70 32.64 37.59 5,638,935 35.357 12.84%
2007-10-10 0 51.40 51.30 51.40 51.00 52.45 1,311,022 67,246,418 51.293 32.58 32.52 32.58 32.33 33.25 2,068,370 32.512 2.90%
2007-10-09 0 49.95 49.75 49.95 48.90 50.10 841,000 41,477,700 49.320 31.66 31.53 31.66 30.99 31.76 1,326,827 31.261 -1.87%
2007-10-08 0 50.90 50.35 50.60 50.30 53.40 485,000 25,019,600 51.587 32.26 31.91 32.07 31.88 33.85 765,174 32.698 0.59%
2007-10-05 0 50.60 50.50 50.70 49.80 50.90 766,978 38,743,482 50.514 32.07 32.01 32.14 31.57 32.26 1,210,044 32.018 4.33%
2007-10-04 0 48.50 48.70 49.40 47.50 51.70 1,346,334 67,213,724 49.924 30.74 30.87 31.31 30.11 32.77 2,124,081 31.644 -4.15%
2007-10-03 0 50.60 50.55 50.90 50.00 54.45 1,588,000 83,936,000 52.856 32.07 32.04 32.26 31.69 34.51 2,505,352 33.503 -4.35%
2007-10-02 0 52.90 52.80 52.90 50.70 53.00 1,870,000 97,429,900 52.102 33.53 33.47 33.53 32.14 33.59 2,950,257 33.024 5.48%
2007-09-28 0 50.15 50.35 50.40 48.75 50.50 1,143,000 56,882,150 49.766 31.79 31.91 31.95 30.90 32.01 1,803,285 31.544 1.72%
2007-09-27 0 49.30 49.30 49.50 48.50 50.30 1,119,200 55,676,685 49.747 31.25 31.25 31.38 30.74 31.88 1,765,737 31.532 1.75%
2007-09-25 0 48.45 48.35 48.50 48.00 48.70 625,000 30,218,200 48.349 30.71 30.65 30.74 30.42 30.87 986,048 30.646 -0.82%
2007-09-24 0 48.85 48.85 49.00 48.80 50.40 909,000 44,812,050 49.298 30.96 30.96 31.06 30.93 31.95 1,434,109 31.247 -1.71%
2007-09-21 0 49.70 49.00 49.70 48.60 50.00 534,000 26,342,600 49.331 31.50 31.06 31.50 30.80 31.69 842,480 31.268 -1.00%
2007-09-20 0 50.20 50.20 50.45 48.50 50.50 1,053,000 52,544,500 49.900 31.82 31.82 31.98 30.74 32.01 1,661,294 31.629 3.72%
2007-09-19 0 48.40 48.40 48.65 48.10 50.40 1,028,000 50,270,100 48.901 30.68 30.68 30.84 30.49 31.95 1,621,852 30.995 0.21%
2007-09-18 0 48.30 48.30 48.40 48.00 48.60 480,000 23,139,500 48.207 30.61 30.61 30.68 30.42 30.80 757,285 30.556 -0.62%
2007-09-17 0 48.60 48.60 48.70 47.80 49.00 712,000 34,545,900 48.520 30.80 30.80 30.87 30.30 31.06 1,123,306 30.754 -0.82%
2007-09-14 0 49.00 49.00 49.10 49.00 50.00 517,200 25,568,840 49.437 31.06 31.06 31.12 31.06 31.69 815,975 31.335 -1.21%
2007-09-13 0 49.60 49.55 49.60 49.50 51.80 788,000 39,475,000 50.095 31.44 31.41 31.44 31.38 32.83 1,243,210 31.752 -2.17%
2007-09-12 0 50.70 50.70 50.75 49.40 50.90 1,202,378 60,559,495 50.366 32.14 32.14 32.17 31.31 32.26 1,896,965 31.924 3.89%
2007-09-11 0 48.80 48.80 49.15 48.05 51.00 683,000 33,816,400 49.512 30.93 30.93 31.15 30.46 32.33 1,077,554 31.383 -1.21%
2007-09-10 0 49.40 49.35 49.40 47.80 49.70 1,108,000 54,267,400 48.978 31.31 31.28 31.31 30.30 31.50 1,748,067 31.044 -2.56%
2007-09-07 0 50.70 50.40 50.70 50.40 53.50 1,580,000 82,466,600 52.194 32.14 31.95 32.14 31.95 33.91 2,492,730 33.083 -3.06%
2007-09-06 0 52.30 52.30 52.35 48.10 52.35 2,221,000 111,870,900 50.370 33.15 33.15 33.18 30.49 33.18 3,504,022 31.926 5.66%
2007-09-05 0 49.50 49.50 49.55 48.90 49.95 1,436,000 70,960,200 49.415 31.38 31.38 31.41 30.99 31.66 2,265,545 31.321 1.96%
2007-09-04 0 48.55 48.35 48.55 48.10 49.75 1,054,000 51,814,400 49.160 30.77 30.65 30.77 30.49 31.53 1,662,872 31.160 0.94%
2007-09-03 0 48.10 48.10 48.20 46.40 48.85 1,236,000 59,384,200 48.045 30.49 30.49 30.55 29.41 30.96 1,950,009 30.453 0.63%
2007-08-31 0 47.80 47.25 47.50 46.20 48.80 2,266,864 107,454,067 47.402 30.30 29.95 30.11 29.28 30.93 3,576,380 30.045 0.10%
2007-08-30 0 47.75 47.75 47.95 47.50 49.80 2,423,942 116,884,399 48.221 30.27 30.27 30.39 30.11 31.57 3,824,199 30.564 -2.55%
2007-08-29 0 49.00 49.00 49.40 47.00 49.80 1,232,000 59,715,300 48.470 31.06 31.06 31.31 29.79 31.57 1,943,699 30.723 -3.73%
2007-08-28 0 50.90 50.95 51.00 49.70 53.00 1,324,058 67,186,287 50.743 32.26 32.29 32.33 31.50 33.59 2,088,936 32.163 -3.60%
2007-08-27 0 52.80 52.75 53.00 52.05 54.00 1,308,479 69,621,748 53.208 33.47 33.44 33.59 32.99 34.23 2,064,358 33.726 4.55%
2007-08-24 0 50.50 50.20 50.75 46.20 50.50 2,047,000 99,451,800 48.584 32.01 31.82 32.17 29.28 32.01 3,229,506 30.795 9.90%
2007-08-23 0 45.95 45.70 46.00 45.00 47.00 1,282,000 58,712,700 45.798 29.13 28.97 29.16 28.52 29.79 2,022,582 29.029 3.49%
2007-08-22 0 44.40 44.40 44.50 42.50 44.95 1,108,500 49,084,200 44.280 28.14 28.14 28.21 26.94 28.49 1,748,855 28.066 0.91%
2007-08-21 0 44.00 44.00 44.20 43.60 47.00 1,436,500 64,809,750 45.116 27.89 27.89 28.02 27.64 29.79 2,266,334 28.597 1.97%
2007-08-20 0 43.15 43.20 43.25 41.35 45.00 2,264,000 97,532,664 43.080 27.35 27.38 27.41 26.21 28.52 3,571,862 27.306 10.50%
2007-08-17 0 39.05 39.05 39.80 30.60 40.95 3,744,000 137,399,900 36.699 24.75 24.75 25.23 19.40 25.96 5,906,824 23.261 -6.91%
2007-08-16 0 41.95 41.85 42.00 41.00 47.90 2,108,179 91,785,092 43.538 26.59 26.53 26.62 25.99 30.36 3,326,026 27.596 -12.60%
2007-08-15 0 48.00 48.00 48.20 47.00 49.00 797,000 38,157,200 47.876 30.42 30.42 30.55 29.79 31.06 1,257,409 30.346 -0.41%
2007-08-14 0 48.20 48.00 48.20 47.55 49.80 463,000 22,315,300 48.197 30.55 30.42 30.55 30.14 31.57 730,465 30.549 1.80%
2007-08-13 0 47.35 47.20 47.30 46.50 48.00 411,000 19,479,800 47.396 30.01 29.92 29.98 29.47 30.42 648,425 30.042 1.83%
2007-08-10 0 46.50 46.50 47.55 46.05 47.55 778,041 36,406,498 46.793 29.47 29.47 30.14 29.19 30.14 1,227,498 29.659 -4.12%
2007-08-09 0 48.50 48.40 48.80 48.00 50.00 750,000 36,840,500 49.121 30.74 30.68 30.93 30.42 31.69 1,183,258 31.135 1.04%
2007-08-08 0 48.00 47.80 48.00 46.80 48.00 882,000 41,873,700 47.476 30.42 30.30 30.42 29.66 30.42 1,391,512 30.092 2.13%
2007-08-07 0 47.00 47.00 47.30 47.00 49.10 708,000 34,002,200 48.026 29.79 29.79 29.98 29.79 31.12 1,116,996 30.441 -0.21%
2007-08-06 0 47.10 47.00 47.80 46.90 50.50 1,032,000 50,129,200 48.575 29.85 29.79 30.30 29.73 32.01 1,628,163 30.789 -8.90%
2007-08-03 0 51.70 51.70 51.85 49.00 52.10 1,226,555 62,836,653 51.230 32.77 32.77 32.86 31.06 33.02 1,935,108 32.472 4.34%
2007-08-02 0 49.55 49.00 49.60 46.55 50.40 796,000 38,779,700 48.718 31.41 31.06 31.44 29.51 31.95 1,255,831 30.880 2.16%
2007-08-01 0 48.50 48.50 49.00 46.45 50.00 693,000 33,616,400 48.509 30.74 30.74 31.06 29.44 31.69 1,093,330 30.747 -2.90%
2007-07-31 0 49.95 49.70 50.00 46.30 50.00 864,000 41,626,700 48.179 31.66 31.50 31.69 29.35 31.69 1,363,113 30.538 8.00%
2007-07-30 0 46.25 45.95 46.25 45.05 46.40 244,000 11,197,700 45.892 29.32 29.13 29.32 28.55 29.41 384,953 29.088 -0.32%
2007-07-27 0 46.40 46.20 46.40 45.00 46.80 745,000 34,350,900 46.109 29.41 29.28 29.41 28.52 29.66 1,175,370 29.226 -2.83%
2007-07-26 0 47.75 47.75 47.80 46.55 48.15 648,000 30,505,700 47.077 30.27 30.27 30.30 29.51 30.52 1,022,335 29.839 -0.42%
2007-07-25 0 47.95 47.80 47.95 46.00 48.00 622,000 29,312,700 47.127 30.39 30.30 30.39 29.16 30.42 981,315 29.871 0.74%
2007-07-24 0 47.60 47.75 47.80 44.80 48.30 1,858,630 86,591,724 46.589 30.17 30.27 30.30 28.40 30.61 2,932,319 29.530 13.60%
2007-07-23 0 41.90 41.55 41.90 39.50 42.00 1,285,000 52,730,200 41.035 26.56 26.34 26.56 25.04 26.62 2,027,316 26.010 4.88%
2007-07-20 0 39.95 39.75 39.95 38.70 40.20 1,036,000 41,382,700 39.945 25.32 25.20 25.32 24.53 25.48 1,634,474 25.319 3.23%
2007-07-19 0 38.70 38.30 38.70 37.20 39.25 598,000 23,168,600 38.743 24.53 24.28 24.53 23.58 24.88 943,451 24.557 0.00%
2007-07-18 0 38.70 38.80 38.90 38.60 40.00 612,000 23,969,900 39.167 24.53 24.59 24.66 24.47 25.35 965,539 24.825 -3.97%
2007-07-17 0 40.30 40.10 40.25 39.50 40.80 1,035,000 41,792,500 40.379 25.54 25.42 25.51 25.04 25.86 1,632,896 25.594 1.64%
2007-07-16 0 39.65 39.50 39.65 38.60 39.75 714,000 28,053,600 39.291 25.13 25.04 25.13 24.47 25.20 1,126,462 24.904 3.52%
2007-07-13 0 38.30 38.30 38.40 37.65 38.40 732,000 27,860,200 38.060 24.28 24.28 24.34 23.86 24.34 1,154,860 24.124 2.96%
2007-07-12 0 37.20 37.15 37.20 36.80 38.60 716,000 26,991,840 37.698 23.58 23.55 23.58 23.33 24.47 1,129,617 23.895 -1.20%
2007-07-11 0 37.65 37.65 37.80 35.05 38.80 1,908,650 70,630,440 37.005 23.86 23.86 23.96 22.22 24.59 3,011,234 23.456 4.73%
2007-07-10 0 35.95 35.85 35.95 35.05 38.05 2,682,000 97,458,400 36.338 22.79 22.72 22.79 22.22 24.12 4,231,331 23.033 -5.52%
2007-07-09 0 38.05 38.05 38.55 37.90 39.50 1,048,000 40,552,000 38.695 24.12 24.12 24.43 24.02 25.04 1,653,406 24.526 -1.93%
2007-07-06 0 38.80 38.55 39.00 37.60 39.00 1,864,500 71,385,350 38.287 24.59 24.43 24.72 23.83 24.72 2,941,580 24.268 -1.52%
2007-07-05 0 39.40 39.45 39.50 39.20 41.40 700,194 28,074,135 40.095 24.97 25.01 25.04 24.85 26.24 1,104,680 25.414 -3.19%
2007-07-04 0 40.70 40.70 40.80 39.00 41.00 748,000 29,959,100 40.052 25.80 25.80 25.86 24.72 25.99 1,180,103 25.387 3.83%
2007-07-03 0 39.20 39.20 39.25 38.90 40.00 1,288,500 50,453,025 39.156 24.85 24.85 24.88 24.66 25.35 2,032,837 24.819 -1.63%
2007-06-29 0 39.85 39.25 39.60 38.90 40.10 960,000 38,036,900 39.622 25.26 24.88 25.10 24.66 25.42 1,514,570 25.114 -0.13%
2007-06-28 0 39.90 39.80 40.00 39.60 41.60 410,000 16,456,300 40.137 25.29 25.23 25.35 25.10 26.37 646,848 25.441 -1.72%
2007-06-27 0 40.60 40.25 40.95 38.55 41.00 353,000 14,077,900 39.881 25.73 25.51 25.96 24.43 25.99 556,920 25.278 -0.73%
2007-06-26 0 40.90 40.85 41.00 40.70 41.50 204,000 8,346,200 40.913 25.92 25.89 25.99 25.80 26.30 321,846 25.932 -0.97%
2007-06-25 0 41.30 41.10 41.30 41.05 42.00 388,000 16,136,792 41.590 26.18 26.05 26.18 26.02 26.62 612,139 26.361 -0.24%
2007-06-22 0 41.40 41.40 41.45 41.00 41.80 324,000 13,417,400 41.412 26.24 26.24 26.27 25.99 26.49 511,167 26.249 1.47%
2007-06-21 0 40.80 40.80 41.20 40.70 42.30 860,000 35,288,452 41.033 25.86 25.86 26.11 25.80 26.81 1,356,803 26.009 -0.37%
2007-06-20 0 40.95 40.65 40.90 40.50 42.50 954,000 39,349,262 41.247 25.96 25.77 25.92 25.67 26.94 1,505,104 26.144 -2.85%
2007-06-18 0 42.15 42.00 42.15 41.85 43.80 752,000 32,043,000 42.610 26.72 26.62 26.72 26.53 27.76 1,186,413 27.008 -0.59%
2007-06-15 0 42.40 42.40 42.60 41.50 42.80 574,000 24,268,100 42.279 26.87 26.87 27.00 26.30 27.13 905,587 26.798 2.91%
2007-06-14 0 41.20 41.20 41.60 40.85 42.50 680,000 28,262,300 41.562 26.11 26.11 26.37 25.89 26.94 1,072,821 26.344 0.86%
2007-06-13 0 40.85 40.50 40.95 40.40 41.60 326,000 13,346,900 40.941 25.89 25.67 25.96 25.61 26.37 514,323 25.950 -1.57%
2007-06-12 0 41.50 41.20 41.55 40.55 42.10 388,000 16,039,000 41.338 26.30 26.11 26.34 25.70 26.68 612,139 26.202 0.97%
2007-06-11 0 41.10 41.10 41.20 40.95 42.80 688,000 28,685,100 41.693 26.05 26.05 26.11 25.96 27.13 1,085,442 26.427 1.99%
2007-06-08 0 40.30 40.15 40.50 38.00 40.60 650,000 25,800,200 39.693 25.54 25.45 25.67 24.09 25.73 1,025,490 25.159 3.87%
2007-06-07 0 38.80 38.80 39.00 38.10 39.60 530,000 20,626,900 38.919 24.59 24.59 24.72 24.15 25.10 836,169 24.668 -2.14%
2007-06-06 0 39.65 39.60 39.65 39.50 41.00 602,000 24,244,200 40.273 25.13 25.10 25.13 25.04 25.99 949,762 25.527 -0.13%
2007-06-05 0 39.70 39.50 39.70 37.05 39.95 934,210 36,262,728 38.816 25.16 25.04 25.16 23.48 25.32 1,473,882 24.604 4.75%
2007-06-04 0 37.90 37.60 38.00 37.50 40.00 1,042,000 39,891,300 38.283 24.02 23.83 24.09 23.77 25.35 1,643,940 24.266 -3.32%
2007-06-01 0 39.20 39.00 39.20 38.00 42.00 1,716,200 68,449,820 39.885 24.85 24.72 24.85 24.09 26.62 2,707,610 25.281 4.53%
2007-05-31 0 37.50 37.40 37.50 33.50 38.80 2,219,000 82,244,700 37.064 23.77 23.71 23.77 21.23 24.59 3,500,866 23.493 15.38%
2007-05-30 0 32.50 32.40 32.50 31.30 34.70 993,000 32,518,700 32.748 20.60 20.54 20.60 19.84 21.99 1,566,634 20.757 -2.40%
2007-05-29 0 33.30 33.30 33.45 33.00 36.90 1,710,000 60,096,900 35.144 21.11 21.11 21.20 20.92 23.39 2,697,828 22.276 3.42%
2007-05-28 0 32.20 32.50 32.60 30.60 32.80 923,334 29,552,020 32.006 20.41 20.60 20.66 19.40 20.79 1,456,723 20.287 6.10%
2007-05-25 0 30.35 30.25 30.40 29.10 30.80 506,000 15,329,200 30.295 19.24 19.17 19.27 18.44 19.52 798,305 19.202 0.17%
2007-05-23 0 30.30 30.30 30.75 30.15 31.00 296,000 9,091,000 30.713 19.21 19.21 19.49 19.11 19.65 466,993 19.467 -1.94%
2007-05-22 0 30.90 30.85 31.00 30.00 31.00 881,631 27,123,451 30.765 19.59 19.55 19.65 19.02 19.65 1,390,929 19.500 3.00%
2007-05-21 0 30.00 29.70 30.20 28.60 30.50 740,000 22,042,700 29.787 19.02 18.83 19.14 18.13 19.33 1,167,481 18.881 1.69%
2007-05-18 0 29.50 29.40 29.60 28.00 29.90 896,000 25,754,200 28.744 18.70 18.63 18.76 17.75 18.95 1,413,599 18.219 4.06%
2007-05-17 0 28.35 28.40 28.50 28.35 29.00 442,000 12,660,800 28.644 17.97 18.00 18.06 17.97 18.38 697,333 18.156 -1.05%
2007-05-16 0 28.65 28.65 28.90 28.00 29.30 624,369 18,024,790 28.869 18.16 18.16 18.32 17.75 18.57 985,053 18.298 0.53%
2007-05-15 0 28.50 28.25 28.50 28.00 28.70 610,000 17,258,600 28.293 18.06 17.91 18.06 17.75 18.19 962,383 17.933 1.06%
2007-05-14 0 28.20 27.60 28.20 27.45 29.30 1,683,200 47,502,120 28.221 17.87 17.49 17.87 17.40 18.57 2,655,547 17.888 1.26%
2007-05-11 0 27.85 27.80 27.85 27.30 28.20 398,000 11,100,500 27.891 17.65 17.62 17.65 17.30 17.87 627,916 17.678 -1.59%
2007-05-10 0 28.30 28.30 28.40 28.10 28.80 692,000 19,746,100 28.535 17.94 17.94 18.00 17.81 18.25 1,091,753 18.087 0.71%
2007-05-09 0 28.10 28.00 28.15 27.20 28.40 1,712,000 47,818,300 27.931 17.81 17.75 17.84 17.24 18.00 2,700,984 17.704 3.69%
2007-05-08 0 27.10 27.00 27.10 26.05 27.10 870,000 23,306,800 26.789 17.18 17.11 17.18 16.51 17.18 1,372,579 16.980 3.24%
2007-05-07 0 26.25 26.25 26.30 26.25 27.00 384,000 10,173,760 26.494 16.64 16.64 16.67 16.64 17.11 605,828 16.793 -0.57%
2007-05-04 0 26.40 26.30 26.45 25.80 26.60 376,301 9,906,316 26.326 16.73 16.67 16.77 16.35 16.86 593,682 16.686 -0.75%
2007-05-03 0 26.60 26.45 26.60 26.35 27.10 510,000 13,601,100 26.669 16.86 16.77 16.86 16.70 17.18 804,615 16.904 0.00%
2007-05-02 0 26.60 26.50 26.60 26.45 27.00 376,000 10,044,800 26.715 16.86 16.80 16.86 16.77 17.11 593,207 16.933 -2.21%
2007-04-30 0 27.20 26.95 27.15 26.20 27.45 967,000 25,991,600 26.879 17.24 17.08 17.21 16.61 17.40 1,525,614 17.037 0.55%
2007-04-27 0 27.05 27.05 27.10 26.40 27.55 1,012,500 27,255,200 26.919 17.15 17.15 17.18 16.73 17.46 1,597,398 17.062 2.46%
2007-04-26 0 26.40 26.35 26.40 25.40 26.50 984,000 25,654,500 26.072 16.73 16.70 16.73 16.10 16.80 1,552,435 16.525 4.35%
2007-04-25 0 25.30 25.25 25.35 25.00 26.10 644,000 16,345,900 25.382 16.04 16.00 16.07 15.85 16.54 1,016,024 16.088 -2.50%
2007-04-24 0 25.95 25.90 26.00 24.80 26.35 582,000 15,075,100 25.902 16.45 16.42 16.48 15.72 16.70 918,208 16.418 0.78%
2007-04-23 0 25.75 25.65 25.80 25.75 26.25 396,000 10,273,700 25.944 16.32 16.26 16.35 16.32 16.64 624,760 16.444 1.38%
2007-04-20 0 25.40 25.40 25.45 24.70 26.10 698,000 17,919,100 25.672 16.10 16.10 16.13 15.66 16.54 1,101,219 16.272 2.83%
2007-04-19 0 24.70 24.80 24.95 23.80 26.30 1,594,000 39,263,300 24.632 15.66 15.72 15.81 15.09 16.67 2,514,818 15.613 -3.52%
2007-04-18 0 25.60 25.60 26.00 24.95 26.20 912,854 23,445,206 25.683 16.23 16.23 16.48 15.81 16.61 1,440,189 16.279 -2.66%
2007-04-17 0 26.30 26.10 26.35 26.00 27.50 368,000 9,672,241 26.283 16.67 16.54 16.70 16.48 17.43 580,585 16.659 -1.50%
2007-04-16 0 26.70 27.15 27.20 26.40 27.90 478,000 13,040,200 27.281 16.92 17.21 17.24 16.73 17.68 754,130 17.292 -1.29%
2007-04-13 0 27.05 27.00 27.05 26.80 28.40 714,000 19,488,700 27.295 17.15 17.11 17.15 16.99 18.00 1,126,462 17.301 -4.75%
2007-04-12 0 28.40 28.30 28.50 25.50 28.95 1,963,000 54,283,800 27.653 18.00 17.94 18.06 16.16 18.35 3,096,981 17.528 9.23%
2007-04-11 0 26.00 26.00 26.15 24.70 26.15 1,317,000 33,645,050 25.547 16.48 16.48 16.57 15.66 16.57 2,077,801 16.193 5.26%
2007-04-10 0 24.70 24.70 24.90 24.40 25.00 780,000 19,339,600 24.794 15.66 15.66 15.78 15.47 15.85 1,230,588 15.716 1.23%
2007-04-04 0 24.40 24.30 24.40 24.00 24.70 558,000 13,615,800 24.401 15.47 15.40 15.47 15.21 15.66 880,344 15.466 1.46%
2007-04-03 0 24.05 24.05 24.10 23.00 24.25 1,650,000 39,524,700 23.954 15.24 15.24 15.28 14.58 15.37 2,603,168 15.183 2.78%
2007-04-02 0 23.40 23.40 23.50 23.20 25.00 774,000 18,500,600 23.903 14.83 14.83 14.90 14.71 15.85 1,221,122 15.150 -5.07%
2007-03-30 0 24.65 24.50 24.65 24.10 25.40 782,000 19,173,700 24.519 15.62 15.53 15.62 15.28 16.10 1,233,744 15.541 -1.00%
2007-03-29 0 24.90 24.95 25.00 23.75 25.55 1,448,667 36,037,975 24.877 15.78 15.81 15.85 15.05 16.19 2,285,529 15.768 1.63%
2007-03-28 0 24.50 24.45 24.55 23.70 24.95 1,248,000 30,378,300 24.342 15.53 15.50 15.56 15.02 15.81 1,968,941 15.429 -0.41%
2007-03-27 0 24.60 24.55 24.60 24.30 24.95 752,000 18,430,899 24.509 15.59 15.56 15.59 15.40 15.81 1,186,413 15.535 -1.40%
2007-03-26 0 24.95 24.80 24.95 23.85 25.00 1,894,000 46,462,900 24.532 15.81 15.72 15.81 15.12 15.85 2,988,121 15.549 4.18%
2007-03-23 0 23.95 23.85 23.95 23.00 23.95 1,420,000 33,179,500 23.366 15.18 15.12 15.18 14.58 15.18 2,240,302 14.810 3.68%
2007-03-22 0 23.10 23.10 23.15 23.00 23.90 782,000 18,322,100 23.430 14.64 14.64 14.67 14.58 15.15 1,233,744 14.851 -0.65%
2007-03-21 0 23.25 23.25 23.40 23.00 24.00 940,000 22,205,300 23.623 14.74 14.74 14.83 14.58 15.21 1,483,017 14.973 -2.11%
2007-03-20 0 23.75 23.70 23.75 23.25 24.10 1,790,000 42,381,000 23.677 15.05 15.02 15.05 14.74 15.28 2,824,043 15.007 4.40%
2007-03-19 0 22.75 22.70 22.75 21.10 22.80 1,618,000 35,708,900 22.070 14.42 14.39 14.42 13.37 14.45 2,552,682 13.989 7.82%
2007-03-16 0 21.10 21.05 21.25 20.40 21.70 575,000 12,206,200 21.228 13.37 13.34 13.47 12.93 13.75 907,165 13.455 1.20%
2007-03-15 0 20.85 20.80 20.85 20.50 21.10 1,017,333 21,088,767 20.729 13.22 13.18 13.22 12.99 13.37 1,605,023 13.139 1.71%
2007-03-14 0 20.50 20.40 20.50 19.60 20.60 1,164,000 23,471,980 20.165 12.99 12.93 12.99 12.42 13.06 1,836,417 12.781 -3.98%
2007-03-13 0 21.35 21.25 21.30 21.00 21.65 1,102,000 23,381,600 21.217 13.53 13.47 13.50 13.31 13.72 1,738,601 13.449 -2.06%
2007-03-12 0 21.80 21.75 21.80 20.60 22.10 1,980,000 42,351,400 21.390 13.82 13.79 13.82 13.06 14.01 3,123,801 13.558 7.92%
2007-03-09 0 20.20 20.20 20.30 20.00 20.80 966,000 19,580,400 20.270 12.80 12.80 12.87 12.68 13.18 1,524,036 12.848 0.00%
2007-03-08 0 20.20 20.25 20.30 19.50 20.45 609,333 12,169,707 19.972 12.80 12.84 12.87 12.36 12.96 961,331 12.659 3.06%
2007-03-07 0 19.60 19.50 19.70 19.60 20.75 1,044,000 21,113,720 20.224 12.42 12.36 12.49 12.42 13.15 1,647,095 12.819 -1.11%
2007-03-06 0 19.82 19.80 19.90 18.90 20.15 888,000 17,504,480 19.712 12.56 12.55 12.61 11.98 12.77 1,400,978 12.494 4.32%
2007-03-05 0 19.00 18.94 19.00 18.48 20.00 1,692,000 32,161,920 19.008 12.04 12.00 12.04 11.71 12.68 2,669,430 12.048 -5.00%
2007-03-02 0 20.00 19.98 20.00 19.90 21.75 1,958,000 40,192,060 20.527 12.68 12.66 12.68 12.61 13.79 3,089,092 13.011 -5.44%
2007-03-01 0 21.15 21.10 21.45 20.90 22.80 1,448,000 30,829,100 21.291 13.41 13.37 13.60 13.25 14.45 2,284,477 13.495 -4.51%
2007-02-28 0 22.15 22.15 22.20 19.10 22.30 2,317,000 49,868,700 21.523 14.04 14.04 14.07 12.11 14.13 3,655,479 13.642 -2.64%
2007-02-27 0 22.75 22.70 22.75 21.95 23.60 2,300,000 52,171,100 22.683 14.42 14.39 14.42 13.91 14.96 3,628,658 14.378 1.56%
2007-02-26 0 22.40 22.45 22.50 21.35 22.75 887,000 19,807,900 22.331 14.20 14.23 14.26 13.53 14.42 1,399,400 14.155 2.28%
2007-02-23 0 21.90 21.90 22.10 20.60 22.70 4,974,000 106,849,900 21.482 13.88 13.88 14.01 13.06 14.39 7,847,368 13.616 -1.57%
2007-02-22 0 22.25 22.00 22.10 22.10 23.90 2,390,000 53,979,200 22.585 14.10 13.94 14.01 14.01 15.15 3,770,649 14.316 -6.12%
2007-02-21 0 23.70 23.75 23.85 22.70 24.80 4,266,000 99,178,064 23.248 15.02 15.05 15.12 14.39 15.72 6,730,372 14.736 3.72%
2007-02-16 0 22.85 22.90 22.95 19.42 23.00 6,066,000 130,198,640 21.464 14.48 14.52 14.55 12.31 14.58 9,570,191 13.605 19.88%
2007-02-15 0 19.06 19.10 19.18 18.80 22.00 6,608,000 131,642,700 19.922 12.08 12.11 12.16 11.92 13.94 10,425,293 12.627 -10.93%
2007-02-14 0 21.40 21.30 21.35 20.60 23.80 4,218,000 91,591,900 21.715 13.56 13.50 13.53 13.06 15.09 6,654,643 13.764 -10.27%
2007-02-13 0 23.85 23.85 23.90 23.00 25.30 1,290,000 30,970,500 24.008 15.12 15.12 15.15 14.58 16.04 2,035,204 15.217 -3.44%
2007-02-12 0 24.70 24.60 24.75 24.50 27.00 2,408,000 61,492,512 25.537 15.66 15.59 15.69 15.53 17.11 3,799,047 16.186 -5.00%
2007-02-09 0 26.00 25.90 26.00 25.20 29.05 3,365,000 91,393,700 27.160 16.48 16.42 16.48 15.97 18.41 5,308,885 17.215 -2.62%
2007-02-08 0 26.70 26.70 26.80 25.10 27.75 6,424,500 171,690,300 26.724 16.92 16.92 16.99 15.91 17.59 10,135,789 16.939 16.09%
2007-02-07 0 23.00 22.95 23.00 18.62 24.40 5,694,000 126,985,280 22.302 14.58 14.55 14.58 11.80 15.47 8,983,295 14.136 25.00%
2007-02-06 0 18.40 18.34 18.40 17.10 18.52 2,597,000 46,783,540 18.014 11.66 11.62 11.66 10.84 11.74 4,097,228 11.418 8.24%
2007-02-05 0 17.00 16.90 17.06 16.60 17.30 1,060,000 17,990,760 16.972 10.78 10.71 10.81 10.52 10.97 1,672,338 10.758 2.41%
2007-02-02 0 16.60 16.60 16.68 16.60 17.74 1,481,000 25,196,771 17.013 10.52 10.52 10.57 10.52 11.24 2,336,540 10.784 -4.49%
2007-02-01 0 17.38 17.38 17.42 16.30 17.40 2,046,000 34,350,280 16.789 11.02 11.02 11.04 10.33 11.03 3,227,928 10.642 5.33%
2007-01-31 0 16.50 16.50 16.66 16.30 17.30 1,238,000 20,680,800 16.705 10.46 10.46 10.56 10.33 10.97 1,953,165 10.588 -4.07%
2007-01-30 0 17.20 17.00 17.24 16.20 17.34 1,574,000 26,478,480 16.822 10.90 10.78 10.93 10.27 10.99 2,483,264 10.663 6.83%
2007-01-29 0 16.10 16.00 16.10 15.10 16.20 1,238,000 19,604,840 15.836 10.20 10.14 10.20 9.571 10.27 1,953,165 10.037 3.74%
2007-01-26 0 15.52 15.52 15.58 15.20 15.80 1,018,000 15,731,200 15.453 9.837 9.837 9.875 9.634 10.01 1,606,076 9.7948 -2.39%
2007-01-25 0 15.90 15.90 15.94 15.72 16.60 1,962,000 31,428,120 16.018 10.08 10.08 10.10 9.964 10.52 3,095,403 10.153 5.44%
2007-01-24 0 15.08 15.02 15.08 15.02 15.38 464,000 7,027,438 15.145 9.558 9.520 9.558 9.520 9.749 732,042 9.5998 0.40%
2007-01-23 0 15.02 14.94 15.02 14.90 15.08 806,000 12,066,040 14.970 9.520 9.470 9.520 9.444 9.558 1,271,608 9.4888 0.54%
2007-01-22 0 14.94 14.96 14.98 14.74 15.30 1,126,000 16,824,760 14.942 9.470 9.482 9.495 9.343 9.698 1,776,465 9.4709 -0.93%
2007-01-19 0 15.08 15.06 15.10 14.30 15.30 1,660,000 24,864,480 14.979 9.558 9.546 9.571 9.064 9.698 2,618,945 9.4941 5.45%
2007-01-18 0 14.30 14.24 14.32 14.10 14.60 428,000 6,128,880 14.320 9.064 9.026 9.077 8.937 9.254 675,246 9.0765 -1.38%
2007-01-17 0 14.50 14.48 14.50 14.10 14.50 902,000 12,983,920 14.395 9.191 9.178 9.191 8.937 9.191 1,423,065 9.1239 2.84%
2007-01-16 0 14.10 14.10 14.24 13.80 14.24 730,000 10,263,960 14.060 8.937 8.937 9.026 8.747 9.026 1,151,705 8.9120 0.57%
2007-01-15 0 14.02 14.00 14.02 13.72 14.10 794,000 11,033,800 13.896 8.886 8.874 8.886 8.696 8.937 1,252,676 8.8082 1.74%
2007-01-12 0 13.78 13.78 13.80 13.68 14.30 668,000 9,332,440 13.971 8.734 8.734 8.747 8.671 9.064 1,053,889 8.8552 -2.27%
2007-01-11 0 14.10 13.90 14.10 13.82 14.80 1,712,000 24,693,360 14.424 8.937 8.810 8.937 8.760 9.381 2,700,984 9.1424 -1.95%
2007-01-10 0 14.38 14.28 14.40 13.00 14.70 2,092,000 28,877,240 13.804 9.115 9.051 9.127 8.240 9.317 3,300,501 8.7493 5.12%
2007-01-09 0 13.68 13.60 13.68 12.60 13.74 1,658,000 22,163,640 13.368 8.671 8.620 8.671 7.986 8.709 2,615,789 8.4730 6.88%
2007-01-08 0 12.80 12.80 12.88 12.50 12.76 1,438,000 18,207,320 12.662 8.113 8.113 8.164 7.923 8.088 2,268,700 8.0254 0.63%
2007-01-05 0 12.72 12.72 12.86 12.60 12.98 1,506,000 19,162,880 12.724 8.062 8.062 8.151 7.986 8.227 2,375,982 8.0652 -2.15%
2007-01-04 0 13.00 13.04 13.08 12.90 13.50 1,636,000 21,434,680 13.102 8.240 8.265 8.291 8.177 8.557 2,581,080 8.3045 0.00%
2007-01-03 0 13.00 13.00 13.14 12.98 13.24 614,000 8,022,240 13.066 8.240 8.240 8.329 8.227 8.392 968,694 8.2815 -1.52%
2007-01-02 0 13.20 13.16 13.20 12.80 13.30 762,000 10,008,080 13.134 8.367 8.341 8.367 8.113 8.430 1,202,190 8.3249 3.12%
2006-12-29 0 12.80 12.80 12.92 12.70 13.00 610,000 7,829,200 12.835 8.113 8.113 8.189 8.050 8.240 962,383 8.1352 -1.54%
2006-12-28 0 13.00 12.98 13.00 12.86 13.30 920,400 11,949,400 12.983 8.240 8.227 8.240 8.151 8.430 1,452,094 8.2291 -2.26%
2006-12-27 0 13.30 13.28 13.30 12.68 13.50 1,092,000 14,369,680 13.159 8.430 8.417 8.430 8.037 8.557 1,722,824 8.3408 3.91%
2006-12-22 0 12.80 12.68 12.70 12.68 13.12 868,000 11,139,960 12.834 8.113 8.037 8.050 8.037 8.316 1,369,424 8.1348 -2.44%
2006-12-21 0 13.12 13.12 13.20 12.80 13.60 934,000 12,244,040 13.109 8.316 8.316 8.367 8.113 8.620 1,473,551 8.3092 -1.35%
2006-12-20 0 13.30 13.20 13.40 13.30 13.64 1,212,000 16,319,480 13.465 8.430 8.367 8.493 8.430 8.646 1,912,145 8.5346 0.00%
2006-12-19 0 13.30 13.20 13.30 12.80 13.60 658,000 8,654,560 13.153 8.430 8.367 8.430 8.113 8.620 1,038,112 8.3368 -0.75%
2006-12-18 0 13.40 13.32 13.40 12.80 13.50 1,432,000 19,027,800 13.288 8.493 8.443 8.493 8.113 8.557 2,259,234 8.4222 4.69%
2006-12-15 0 12.80 12.80 12.82 12.26 13.02 2,410,000 30,559,230 12.680 8.113 8.113 8.126 7.771 8.253 3,802,203 8.0372 4.40%
2006-12-14 0 12.26 12.24 12.28 12.22 12.78 1,387,000 17,186,560 12.391 7.771 7.758 7.784 7.746 8.101 2,188,239 7.8541 -1.76%
2006-12-13 0 12.48 12.32 12.50 11.90 12.80 1,136,000 13,997,200 12.321 7.910 7.809 7.923 7.543 8.113 1,792,242 7.8099 -2.35%
2006-12-12 0 12.78 12.74 12.78 12.70 13.00 289,000 3,701,510 12.808 8.101 8.075 8.101 8.050 8.240 455,949 8.1183 -1.08%
2006-12-11 0 12.92 12.92 12.98 12.50 13.12 441,000 5,691,740 12.906 8.189 8.189 8.227 7.923 8.316 695,756 8.1807 2.87%
2006-12-08 0 12.56 12.56 12.58 12.50 12.80 993,500 12,537,670 12.620 7.961 7.961 7.974 7.923 8.113 1,567,423 7.9989 -2.64%
2006-12-07 0 12.90 12.70 12.98 12.42 13.20 1,478,000 18,882,040 12.775 8.177 8.050 8.227 7.872 8.367 2,331,807 8.0976 -2.12%
2006-12-06 0 13.18 13.08 13.18 13.00 13.60 710,000 9,406,760 13.249 8.354 8.291 8.354 8.240 8.620 1,120,151 8.3978 -0.60%
2006-12-05 0 13.26 13.16 13.26 13.14 13.70 466,000 6,243,240 13.398 8.405 8.341 8.405 8.329 8.684 735,198 8.4919 -1.34%
2006-12-04 0 13.44 13.34 13.36 13.30 13.74 410,000 5,525,400 13.477 8.519 8.455 8.468 8.430 8.709 646,848 8.5420 -1.18%
2006-12-01 0 13.60 13.52 13.60 13.52 14.20 472,000 6,484,800 13.739 8.620 8.570 8.620 8.570 9.001 744,664 8.7084 -0.44%
2006-11-30 0 13.66 13.66 13.68 13.50 14.30 1,458,000 20,111,960 13.794 8.658 8.658 8.671 8.557 9.064 2,300,254 8.7434 1.94%
2006-11-29 0 13.40 13.40 13.44 12.40 13.46 1,396,000 18,436,780 13.207 8.493 8.493 8.519 7.860 8.532 2,202,438 8.3711 6.35%
2006-11-28 0 12.60 12.56 12.60 12.40 14.00 2,791,500 36,588,574 13.107 7.986 7.961 7.986 7.860 8.874 4,404,087 8.3079 -10.00%
2006-11-27 0 14.00 13.94 14.00 13.60 14.70 1,904,000 27,131,760 14.250 8.874 8.836 8.874 8.620 9.317 3,003,898 9.0322 2.94%
2006-11-24 0 13.60 13.60 13.62 12.60 13.60 1,402,000 18,370,040 13.103 8.620 8.620 8.633 7.986 8.620 2,211,904 8.3051 8.11%
2006-11-23 0 12.58 12.58 12.68 11.98 13.00 2,204,000 28,066,080 12.734 7.974 7.974 8.037 7.593 8.240 3,477,201 8.0715 8.64%
2006-11-22 0 11.58 11.58 11.60 11.00 11.70 2,619,000 30,001,940 11.455 7.340 7.340 7.353 6.972 7.416 4,131,937 7.2610 5.66%
2006-11-21 0 10.96 10.96 10.98 10.50 10.98 1,352,000 14,603,680 10.802 6.947 6.947 6.960 6.655 6.960 2,133,020 6.8465 3.40%
2006-11-20 0 10.60 10.60 10.62 10.30 10.60 1,476,000 15,432,240 10.455 6.719 6.719 6.731 6.529 6.719 2,328,652 6.6271 0.19%
2006-11-17 0 10.58 10.54 10.60 10.50 10.76 852,000 9,058,960 10.633 6.706 6.681 6.719 6.655 6.820 1,344,181 6.7394 -0.56%
2006-11-16 0 10.64 10.62 10.64 10.60 11.00 878,000 9,494,720 10.814 6.744 6.731 6.744 6.719 6.972 1,385,201 6.8544 -1.66%
2006-11-15 0 10.82 10.80 10.82 10.50 10.90 1,236,000 13,315,360 10.773 6.858 6.846 6.858 6.655 6.909 1,950,009 6.8284 3.44%
2006-11-14 0 10.46 10.46 10.48 10.42 10.60 1,022,000 10,723,680 10.493 6.630 6.630 6.643 6.605 6.719 1,612,386 6.6508 -1.32%
2006-11-13 0 10.60 10.56 10.60 10.40 10.60 2,929,000 30,759,760 10.502 6.719 6.693 6.719 6.592 6.719 4,621,017 6.6565 1.73%
2006-11-10 0 10.42 10.40 10.42 10.22 10.60 1,272,000 13,210,080 10.385 6.605 6.592 6.605 6.478 6.719 2,006,806 6.5826 -1.70%
2006-11-09 0 10.60 10.58 10.60 10.50 11.00 1,900,000 20,257,600 10.662 6.719 6.706 6.719 6.655 6.972 2,997,587 6.7580 2.91%
2006-11-08 0 10.30 10.30 10.32 10.02 10.76 1,524,000 15,743,840 10.331 6.529 6.529 6.541 6.351 6.820 2,404,380 6.5480 -4.28%
2006-11-07 0 10.76 10.70 10.76 10.62 11.06 1,884,000 20,426,000 10.842 6.820 6.782 6.820 6.731 7.010 2,972,344 6.8720 -0.37%
2006-11-06 0 10.80 10.64 10.80 10.54 10.90 1,258,000 13,431,440 10.677 6.846 6.744 6.846 6.681 6.909 1,984,718 6.7674 0.00%
2006-11-03 0 10.80 10.78 10.82 10.50 11.10 2,739,000 29,658,660 10.828 6.846 6.833 6.858 6.655 7.036 4,321,259 6.8634 2.47%
2006-11-02 0 10.54 10.54 10.58 10.10 10.70 4,339,800 45,864,540 10.568 6.681 6.681 6.706 6.402 6.782 6,846,805 6.6987 5.82%
2006-11-01 0 9.960 9.980 9.990 9.600 9.990 1,520,000 14,875,880 9.7868 6.313 6.326 6.332 6.085 6.332 2,398,070 6.2033 4.84%
2006-10-31 0 9.500 9.500 9.540 9.280 9.580 2,806,000 26,348,880 9.3902 6.022 6.022 6.047 5.882 6.072 4,426,963 5.9519 -0.42%
2006-10-27 0 9.540 9.510 9.550 9.400 9.620 2,438,000 23,194,440 9.5137 6.047 6.028 6.053 5.958 6.098 3,846,378 6.0302 2.14%
2006-10-26 0 9.340 9.340 9.360 9.050 9.400 1,830,000 16,899,620 9.2348 5.920 5.920 5.933 5.736 5.958 2,887,150 5.8534 4.59%
2006-10-25 0 8.930 8.920 8.950 8.930 9.200 1,330,000 12,048,480 9.0590 5.660 5.654 5.673 5.660 5.831 2,098,311 5.7420 0.34%
2006-10-24 0 8.900 8.880 8.920 8.860 9.150 4,070,000 36,606,520 8.9942 5.641 5.629 5.654 5.616 5.800 6,421,147 5.7009 0.00%
2006-10-23 0 8.900 8.860 8.900 8.750 9.400 4,152,000 37,092,380 8.9336 5.641 5.616 5.641 5.546 5.958 6,550,517 5.6625 -4.30%
2006-10-20 0 9.300 9.300 9.400 9.250 9.700 832,000 7,813,120 9.3908 5.895 5.895 5.958 5.863 6.148 1,312,628 5.9523 -2.11%
2006-10-19 0 9.500 9.430 9.500 8.900 9.680 1,994,000 18,519,780 9.2878 6.022 5.977 6.022 5.641 6.136 3,145,889 5.8870 0.74%
2006-10-18 0 9.430 9.410 9.450 9.280 9.900 2,507,000 23,664,590 9.4394 5.977 5.964 5.990 5.882 6.275 3,955,237 5.9831 -2.78%
2006-10-17 0 9.700 9.670 9.680 9.200 9.930 2,028,000 19,781,660 9.7543 6.148 6.129 6.136 5.831 6.294 3,199,530 6.1827 7.78%
2006-10-16 0 9.000 8.820 9.000 8.790 9.300 1,078,000 9,785,880 9.0778 5.705 5.590 5.705 5.571 5.895 1,700,736 5.7539 2.62%
2006-10-13 0 8.770 8.770 8.780 8.600 8.900 2,364,500 20,771,030 8.7845 5.559 5.559 5.565 5.451 5.641 3,730,418 5.5680 5.66%
2006-10-12 0 8.300 8.300 8.320 8.020 8.360 1,834,000 15,143,600 8.2571 5.261 5.261 5.274 5.083 5.299 2,893,460 5.2337 6.41%
2006-10-11 0 7.800 7.750 7.840 7.750 8.050 1,048,000 8,309,720 7.9291 4.944 4.912 4.969 4.912 5.102 1,653,406 5.0258 -2.01%
2006-10-10 0 7.960 7.960 7.980 7.500 7.990 2,084,000 16,297,760 7.8204 5.045 5.045 5.058 4.754 5.064 3,287,880 4.9569 6.13%
2006-10-09 0 7.500 7.430 7.540 7.350 7.700 1,956,000 14,623,380 7.4762 4.754 4.709 4.779 4.659 4.881 3,085,937 4.7387 -1.45%
2006-10-06 0 7.610 7.610 7.640 7.510 7.670 446,000 3,395,840 7.6140 4.824 4.824 4.843 4.760 4.862 703,644 4.8261 -0.65%
2006-10-05 0 7.660 7.660 7.690 7.400 7.750 1,060,000 8,113,020 7.6538 4.855 4.855 4.874 4.690 4.912 1,672,338 4.8513 2.00%
2006-10-04 0 7.510 7.510 7.550 7.500 7.700 426,000 3,222,700 7.5650 4.760 4.760 4.786 4.754 4.881 672,091 4.7950 -2.34%
2006-10-03 0 7.690 7.670 7.690 7.330 7.700 834,000 6,311,340 7.5676 4.874 4.862 4.874 4.646 4.881 1,315,783 4.7966 4.06%
2006-09-29 0 7.390 7.390 7.400 7.350 7.500 896,000 6,663,080 7.4365 4.684 4.684 4.690 4.659 4.754 1,413,599 4.7136 -0.27%
2006-09-28 0 7.410 7.400 7.410 6.940 7.450 1,992,000 14,579,500 7.3190 4.697 4.690 4.697 4.399 4.722 3,142,733 4.6391 6.77%
2006-09-27 0 6.940 6.930 6.940 6.930 6.950 914,000 6,343,060 6.9399 4.399 4.393 4.399 4.393 4.405 1,441,997 4.3988 -0.86%
2006-09-26 0 7.000 6.950 7.000 6.920 7.020 578,000 4,037,300 6.9849 4.437 4.405 4.437 4.386 4.450 911,898 4.4274 -0.99%
2006-09-25 0 7.070 7.070 7.110 7.070 7.200 208,000 1,480,000 7.1154 4.481 4.481 4.507 4.481 4.564 328,157 4.5100 -2.21%
2006-09-22 0 7.230 7.160 7.230 7.000 7.250 530,000 3,767,000 7.1075 4.583 4.538 4.583 4.437 4.595 836,169 4.5051 2.41%
2006-09-21 0 7.060 7.050 7.060 6.900 7.070 592,000 4,163,060 7.0322 4.475 4.469 4.475 4.374 4.481 933,985 4.4573 0.57%
2006-09-20 0 7.020 6.980 7.000 6.980 7.090 616,900 4,332,677 7.0233 4.450 4.424 4.437 4.424 4.494 973,269 4.4517 -0.14%
2006-09-19 0 7.030 7.030 7.060 6.900 7.100 1,057,100 7,423,631 7.0226 4.456 4.456 4.475 4.374 4.500 1,667,763 4.4513 1.15%
2006-09-18 0 6.950 6.910 6.950 6.870 7.000 940,000 6,499,240 6.9141 4.405 4.380 4.405 4.355 4.437 1,483,017 4.3824 -1.28%
2006-09-15 0 7.040 7.040 7.050 7.000 7.150 452,000 3,174,380 7.0230 4.462 4.462 4.469 4.437 4.532 713,110 4.4515 -1.54%
2006-09-14 0 7.150 7.100 7.150 7.100 7.300 292,000 2,090,180 7.1582 4.532 4.500 4.532 4.500 4.627 460,682 4.5371 0.99%
2006-09-13 0 7.080 7.080 7.120 6.800 7.220 1,006,000 7,132,520 7.0900 4.488 4.488 4.513 4.310 4.576 1,587,144 4.4939 -1.67%
2006-09-12 0 7.200 7.200 7.260 7.160 7.290 440,000 3,184,360 7.2372 4.564 4.564 4.602 4.538 4.621 694,178 4.5872 -1.10%
2006-09-11 0 7.280 7.250 7.290 7.150 7.310 1,708,000 12,330,300 7.2191 4.614 4.595 4.621 4.532 4.633 2,694,673 4.5758 -0.41%
2006-09-08 0 7.310 7.300 7.320 7.180 7.330 556,000 4,026,120 7.2412 4.633 4.627 4.640 4.551 4.646 877,189 4.5898 0.83%
2006-09-07 0 7.250 7.250 7.260 7.160 7.280 530,000 3,831,920 7.2300 4.595 4.595 4.602 4.538 4.614 836,169 4.5827 -0.41%
2006-09-06 0 7.280 7.250 7.280 7.220 7.350 838,000 6,088,040 7.2650 4.614 4.595 4.614 4.576 4.659 1,322,094 4.6048 -1.89%
2006-09-05 0 7.420 7.380 7.430 7.250 7.430 778,000 5,687,080 7.3099 4.703 4.678 4.709 4.595 4.709 1,227,433 4.6333 1.23%
2006-09-04 0 7.330 7.310 7.380 7.240 7.380 376,000 2,739,600 7.2862 4.646 4.633 4.678 4.589 4.678 593,207 4.6183 0.00%
2006-09-01 0 7.330 7.330 7.340 7.210 7.440 254,000 1,849,740 7.2824 4.646 4.646 4.652 4.570 4.716 400,730 4.6159 -0.14%
2006-08-31 0 7.340 7.330 7.350 7.260 7.450 1,132,000 8,320,800 7.3505 4.652 4.646 4.659 4.602 4.722 1,785,931 4.6591 1.10%
2006-08-30 0 7.260 7.260 7.280 7.200 7.450 1,136,000 8,260,900 7.2719 4.602 4.602 4.614 4.564 4.722 1,792,242 4.6093 -2.55%
2006-08-29 0 7.450 7.420 7.480 7.360 7.660 1,486,000 11,093,180 7.4651 4.722 4.703 4.741 4.665 4.855 2,344,429 4.7317 -2.74%
2006-08-28 0 7.660 7.660 7.700 7.650 7.900 348,000 2,700,480 7.7600 4.855 4.855 4.881 4.849 5.007 549,032 4.9186 -1.79%
2006-08-25 0 7.800 7.760 7.800 7.580 7.860 1,354,850 10,535,028 7.7758 4.944 4.919 4.944 4.805 4.982 2,137,516 4.9286 2.90%
2006-08-24 0 7.580 7.520 7.600 7.310 7.750 948,000 7,221,440 7.6176 4.805 4.767 4.817 4.633 4.912 1,495,638 4.8283 2.43%
2006-08-23 0 7.400 7.400 7.480 7.400 7.600 378,000 2,837,200 7.5058 4.690 4.690 4.741 4.690 4.817 596,362 4.7575 -2.50%
2006-08-22 0 7.590 7.590 7.600 7.250 7.600 1,952,000 14,621,460 7.4905 4.811 4.811 4.817 4.595 4.817 3,079,626 4.7478 5.42%
2006-08-21 0 7.200 7.200 7.300 6.900 7.200 1,174,000 8,268,020 7.0426 4.564 4.564 4.627 4.374 4.564 1,852,193 4.4639 0.42%
2006-08-18 0 7.170 7.170 7.190 7.150 7.460 1,726,000 12,475,100 7.2278 4.545 4.545 4.557 4.532 4.728 2,723,071 4.5813 -4.27%
2006-08-17 0 7.490 7.460 7.500 7.340 7.600 1,666,000 12,397,700 7.4416 4.747 4.728 4.754 4.652 4.817 2,628,411 4.7168 1.77%
2006-08-16 0 7.360 7.340 7.360 7.260 7.400 558,000 4,097,400 7.3430 4.665 4.652 4.665 4.602 4.690 880,344 4.6543 1.38%
2006-08-15 0 7.260 7.240 7.260 7.120 7.300 440,000 3,181,700 7.2311 4.602 4.589 4.602 4.513 4.627 694,178 4.5834 0.83%
2006-08-14 0 7.200 7.130 7.200 7.050 7.250 460,000 3,274,880 7.1193 4.564 4.519 4.564 4.469 4.595 725,732 4.5125 -0.69%
2006-08-11 0 7.250 7.210 7.260 7.210 7.350 478,000 3,480,840 7.2821 4.595 4.570 4.602 4.570 4.659 754,130 4.6157 -0.14%
2006-08-10 0 7.260 7.250 7.280 6.950 7.350 764,000 5,472,480 7.1629 4.602 4.595 4.614 4.405 4.659 1,205,346 4.5402 4.46%
2006-08-09 0 6.950 6.950 6.970 6.880 7.050 368,000 2,568,040 6.9784 4.405 4.405 4.418 4.361 4.469 580,585 4.4232 1.16%
2006-08-08 0 6.870 6.850 6.870 6.820 6.900 702,000 4,812,760 6.8558 4.355 4.342 4.355 4.323 4.374 1,107,530 4.3455 -0.43%
2006-08-07 0 6.900 6.900 6.950 6.900 7.030 192,000 1,333,600 6.9458 4.374 4.374 4.405 4.374 4.456 302,914 4.4026 -1.85%
2006-08-04 0 7.030 6.980 7.030 7.000 7.100 264,000 1,860,300 7.0466 4.456 4.424 4.456 4.437 4.500 416,507 4.4664 -1.26%
2006-08-03 0 7.120 7.110 7.150 7.000 7.120 272,000 1,923,720 7.0725 4.513 4.507 4.532 4.437 4.513 429,128 4.4829 1.14%
2006-08-02 0 7.040 7.040 7.090 7.000 7.100 196,000 1,381,540 7.0487 4.462 4.462 4.494 4.437 4.500 309,225 4.4678 -0.56%
2006-08-01 0 7.080 7.050 7.120 6.920 7.130 405,000 2,851,500 7.0407 4.488 4.469 4.513 4.386 4.519 638,959 4.4627 1.14%
2006-07-31 0 7.000 7.000 7.070 7.000 7.200 1,172,000 8,310,420 7.0908 4.437 4.437 4.481 4.437 4.564 1,849,038 4.4945 -1.96%
2006-07-28 0 7.140 7.130 7.140 7.140 7.330 676,000 4,894,420 7.2403 4.526 4.519 4.526 4.526 4.646 1,066,510 4.5892 -0.70%
2006-07-27 0 7.190 7.100 7.200 6.860 7.190 730,000 5,129,880 7.0272 4.557 4.500 4.564 4.348 4.557 1,151,705 4.4542 3.01%
2006-07-26 0 6.980 6.930 6.980 6.900 7.000 478,000 3,311,220 6.9272 4.424 4.393 4.424 4.374 4.437 754,130 4.3908 -0.43%
2006-07-25 0 7.010 6.980 7.010 6.920 7.100 1,238,000 8,704,520 7.0311 4.443 4.424 4.443 4.386 4.500 1,953,165 4.4566 1.30%
2006-07-24 0 6.920 6.900 6.940 6.800 7.130 2,922,000 20,382,800 6.9756 4.386 4.374 4.399 4.310 4.519 4,609,973 4.4215 -3.22%
2006-07-21 0 7.150 7.150 7.200 7.150 7.350 560,000 4,029,400 7.1954 4.532 4.532 4.564 4.532 4.659 883,499 4.5607 -2.72%
2006-07-20 0 7.350 7.350 7.400 7.250 7.500 684,000 5,024,500 7.3458 4.659 4.659 4.690 4.595 4.754 1,079,131 4.6561 0.68%
2006-07-19 0 7.300 7.250 7.350 7.150 7.450 1,642,000 11,970,000 7.2899 4.627 4.595 4.659 4.532 4.722 2,590,546 4.6206 -0.68%
2006-07-18 0 7.350 7.300 7.400 7.100 7.550 1,126,000 8,324,700 7.3932 4.659 4.627 4.690 4.500 4.786 1,776,465 4.6861 -0.68%
2006-07-17 0 7.400 7.400 7.450 7.300 7.650 1,250,000 9,269,200 7.4154 4.690 4.690 4.722 4.627 4.849 1,972,097 4.7002 0.00%
2006-07-14 0 7.400 7.350 7.400 6.900 7.550 5,096,000 36,866,400 7.2344 4.690 4.659 4.690 4.374 4.786 8,039,844 4.5855 4.23%
2006-07-13 0 7.100 7.150 7.200 7.000 7.800 4,621,000 33,820,600 7.3189 4.500 4.532 4.564 4.437 4.944 7,290,447 4.6390 -7.79%
2006-07-12 0 7.700 7.650 7.700 7.450 7.850 5,212,000 40,157,216 7.7048 4.881 4.849 4.881 4.722 4.976 8,222,855 4.8836 0.65%
2006-07-11 0 7.650 7.600 7.650 7.200 7.900 5,508,000 42,371,100 7.6926 4.849 4.817 4.849 4.564 5.007 8,689,847 4.8759 5.52%
2006-07-10 0 7.250 7.200 7.300 6.850 7.300 4,006,000 28,269,300 7.0567 4.595 4.564 4.627 4.342 4.627 6,320,176 4.4729 2.84%
2006-07-07 0 7.050 7.000 7.050 6.900 7.350 4,998,000 35,960,000 7.1949 4.469 4.437 4.469 4.374 4.659 7,885,232 4.5604 0.71%
2006-07-06 0 7.000 7.000 7.050 6.450 7.250 9,431,700 64,978,505 6.8894 4.437 4.437 4.469 4.088 4.595 14,880,180 4.3668 7.69%
2006-07-05 0 6.500 6.500 6.550 5.950 6.600 4,715,000 29,956,950 6.3535 4.120 4.120 4.152 3.771 4.183 7,438,749 4.0271 7.44%
2006-07-04 0 6.050 6.000 6.050 5.400 6.100 7,633,000 44,725,100 5.8594 3.835 3.803 3.835 3.423 3.866 12,042,412 3.7140 13.08%
2006-07-03 0 5.350 5.350 5.400 5.200 5.400 1,502,000 8,022,700 5.3413 3.391 3.391 3.423 3.296 3.423 2,369,672 3.3856 1.90%
2006-06-30 0 5.250 5.250 5.300 5.250 5.350 1,278,000 6,755,200 5.2858 3.328 3.328 3.359 3.328 3.391 2,016,272 3.3503 0.00%
2006-06-29 0 5.250 5.250 5.300 5.050 5.250 1,370,000 7,141,000 5.2124 3.328 3.328 3.359 3.201 3.328 2,161,418 3.3038 5.00%
2006-06-28 0 5.000 5.000 5.050 4.950 5.100 262,000 1,312,650 5.0101 3.169 3.169 3.201 3.138 3.233 413,351 3.1756 -1.96%
2006-06-27 0 5.100 5.050 5.100 5.050 5.200 420,000 2,149,800 5.1186 3.233 3.201 3.233 3.201 3.296 662,625 3.2444 -0.97%
2006-06-26 0 5.150 5.150 5.200 4.900 5.200 2,112,000 10,782,800 5.1055 3.264 3.264 3.296 3.106 3.296 3,332,055 3.2361 5.64%
2006-06-23 0 4.875 4.850 4.875 4.800 4.900 317,000 1,533,525 4.8376 3.090 3.074 3.090 3.042 3.106 500,124 3.0663 0.00%
2006-06-22 0 4.875 4.850 4.875 4.825 5.000 1,045,000 5,100,200 4.8806 3.090 3.074 3.090 3.058 3.169 1,648,673 3.0935 2.63%
2006-06-21 0 4.750 4.725 4.775 4.650 4.850 874,875 4,189,941 4.7892 3.011 2.995 3.027 2.947 3.074 1,380,271 3.0356 3.26%
2006-06-20 0 4.600 4.575 4.600 4.500 4.600 470,000 2,141,650 4.5567 2.916 2.900 2.916 2.852 2.916 741,508 2.8882 -0.54%
2006-06-19 0 4.625 4.625 4.650 4.625 4.650 152,000 704,600 4.6355 2.932 2.932 2.947 2.932 2.947 239,807 2.9382 -1.07%
2006-06-16 0 4.675 4.650 4.700 4.575 4.725 1,038,000 4,842,800 4.6655 2.963 2.947 2.979 2.900 2.995 1,637,629 2.9572 2.75%
2006-06-15 0 4.550 4.500 4.550 4.525 4.700 618,000 2,823,200 4.5683 2.884 2.852 2.884 2.868 2.979 975,005 2.8956 0.00%
2006-06-14 0 4.550 4.525 4.650 4.550 4.750 810,000 3,760,800 4.6430 2.884 2.868 2.947 2.884 3.011 1,277,919 2.9429 -2.15%
2006-06-13 0 4.650 4.600 4.650 4.450 4.925 1,240,000 5,885,850 4.7467 2.947 2.916 2.947 2.821 3.122 1,956,320 3.0086 -7.00%
2006-06-12 0 5.000 4.975 5.000 4.750 5.050 696,000 3,455,900 4.9654 3.169 3.153 3.169 3.011 3.201 1,098,063 3.1473 0.00%
2006-06-09 0 5.000 5.000 5.100 4.850 5.050 660,000 3,271,350 4.9566 3.169 3.169 3.233 3.074 3.201 1,041,267 3.1417 2.04%
2006-06-08 0 4.900 4.875 4.925 4.750 4.950 1,062,000 5,193,450 4.8903 3.106 3.090 3.122 3.011 3.138 1,675,493 3.0997 -2.97%
2006-06-07 0 5.050 5.050 5.100 5.000 5.200 1,006,000 5,082,500 5.0522 3.201 3.201 3.233 3.169 3.296 1,587,144 3.2023 -3.81%
2006-06-06 0 5.250 5.200 5.250 5.000 5.250 692,000 3,522,200 5.0899 3.328 3.296 3.328 3.169 3.328 1,091,753 3.2262 1.94%
2006-06-05 0 5.150 5.150 5.250 5.050 5.250 672,000 3,463,800 5.1545 3.264 3.264 3.328 3.201 3.328 1,060,199 3.2671 -0.96%
2006-06-02 0 5.200 5.200 5.250 4.950 5.550 2,794,000 14,792,900 5.2945 3.296 3.296 3.328 3.138 3.518 4,408,031 3.3559 6.67%
2006-06-01 0 4.875 4.875 4.900 4.850 4.975 998,000 4,901,100 4.9109 3.090 3.090 3.106 3.074 3.153 1,574,522 3.1128 -2.50%
2006-05-30 0 5.000 4.975 5.000 4.925 5.050 844,000 4,208,050 4.9858 3.169 3.153 3.169 3.122 3.201 1,331,560 3.1602 -0.99%
2006-05-29 0 5.050 5.000 5.050 4.800 5.100 1,838,000 9,200,650 5.0058 3.201 3.169 3.201 3.042 3.233 2,899,771 3.1729 6.88%
2006-05-26 0 4.725 4.725 4.775 4.250 4.825 2,729,000 12,455,717 4.5642 2.995 2.995 3.027 2.694 3.058 4,305,482 2.8930 10.53%
2006-05-25 0 4.275 4.275 4.300 4.175 4.300 1,066,000 4,512,500 4.2331 2.710 2.710 2.726 2.646 2.726 1,681,804 2.6831 0.59%
2006-05-24 0 4.250 4.225 4.250 4.175 4.450 2,320,000 9,932,100 4.2811 2.694 2.678 2.694 2.646 2.821 3,660,212 2.7135 1.80%
2006-05-23 0 4.175 4.150 4.175 3.900 4.350 3,640,000 14,766,250 4.0567 2.646 2.630 2.646 2.472 2.757 5,742,746 2.5713 -4.02%
2006-05-22 0 4.350 4.325 4.350 4.250 4.900 4,344,000 19,198,600 4.4196 2.757 2.741 2.757 2.694 3.106 6,853,431 2.8013 -11.22%
2006-05-19 0 4.900 4.875 4.925 4.825 4.975 1,154,000 5,647,850 4.8942 3.106 3.090 3.122 3.058 3.153 1,820,640 3.1021 0.00%
2006-05-18 0 4.900 4.875 4.900 4.850 4.900 732,000 3,571,650 4.8793 3.106 3.090 3.106 3.074 3.106 1,154,860 3.0927 -1.51%
2006-05-17 0 4.975 4.950 4.975 4.950 5.100 318,000 1,584,350 4.9822 3.153 3.138 3.153 3.138 3.233 501,701 3.1580 0.00%
2006-05-16 0 4.975 4.950 5.000 4.825 5.050 2,418,000 11,908,450 4.9249 3.153 3.138 3.169 3.058 3.201 3,814,824 3.1216 0.00%
2006-05-15 0 4.975 4.975 5.050 4.700 5.050 1,592,000 7,847,200 4.9291 3.153 3.153 3.201 2.979 3.201 2,511,662 3.1243 -0.50%
2006-05-12 0 5.000 4.950 4.975 4.950 5.150 1,046,000 5,255,850 5.0247 3.169 3.138 3.153 3.138 3.264 1,650,251 3.1849 -3.85%
2006-05-11 0 5.200 5.150 5.200 4.925 5.300 2,418,000 12,456,600 5.1516 3.296 3.264 3.296 3.122 3.359 3,814,824 3.2653 5.58%
2006-05-10 0 4.925 4.925 4.950 4.875 5.100 602,000 2,961,950 4.9202 3.122 3.122 3.138 3.090 3.233 949,762 3.1186 -2.48%
2006-05-09 0 5.050 4.950 5.050 4.850 5.150 1,646,000 8,281,900 5.0315 3.201 3.138 3.201 3.074 3.264 2,596,857 3.1892 4.12%
2006-05-08 0 4.850 4.850 4.875 4.850 4.975 1,471,000 7,193,100 4.8899 3.074 3.074 3.090 3.074 3.153 2,320,764 3.0995 -0.51%
2006-05-04 0 4.875 4.850 4.875 4.850 4.975 1,578,000 7,759,150 4.9171 3.090 3.074 3.090 3.074 3.153 2,489,575 3.1167 -2.50%
2006-05-03 0 5.000 4.975 5.000 4.975 5.100 604,000 3,036,100 5.0267 3.169 3.153 3.169 3.153 3.233 952,917 3.1861 0.00%
2006-05-02 0 5.000 5.000 5.100 4.975 5.150 536,000 2,702,400 5.0418 3.169 3.169 3.233 3.153 3.264 845,635 3.1957 0.00%
2006-04-28 0 5.000 4.975 5.000 4.825 5.100 1,200,000 5,944,350 4.9536 3.169 3.153 3.169 3.058 3.233 1,893,213 3.1398 -0.99%
2006-04-27 0 5.050 5.000 5.050 5.000 5.300 1,598,000 8,140,100 5.0939 3.201 3.169 3.201 3.169 3.359 2,521,129 3.2288 -2.88%
2006-04-26 0 5.200 5.150 5.200 4.950 5.350 2,844,000 14,738,300 5.1822 3.296 3.264 3.296 3.138 3.391 4,486,915 3.2847 -0.95%
2006-04-25 0 5.250 5.100 5.150 4.950 5.400 4,036,000 20,801,800 5.1541 3.328 3.233 3.264 3.138 3.423 6,367,506 3.2669 1.94%
2006-04-24 0 5.150 5.150 5.200 4.900 5.200 1,226,000 6,220,600 5.0739 3.264 3.264 3.296 3.106 3.296 1,934,233 3.2161 1.98%
2006-04-21 0 5.050 5.000 5.050 5.000 5.200 908,000 4,577,500 5.0413 3.201 3.169 3.201 3.169 3.296 1,432,531 3.1954 1.00%
2006-04-20 0 5.000 5.000 5.050 4.750 5.300 2,388,000 12,015,500 5.0316 3.169 3.169 3.201 3.011 3.359 3,767,494 3.1893 5.26%
2006-04-19 0 4.750 4.725 4.750 4.700 4.975 3,146,000 15,108,000 4.8023 3.011 2.995 3.011 2.979 3.153 4,963,373 3.0439 -4.52%
2006-04-18 0 4.975 4.950 4.975 4.925 5.250 1,392,000 7,053,950 5.0675 3.153 3.138 3.153 3.122 3.328 2,196,127 3.2120 -4.33%
2006-04-13 0 5.200 5.150 5.250 5.150 5.450 1,038,000 5,500,000 5.2987 3.296 3.264 3.328 3.264 3.454 1,637,629 3.3585 -0.95%
2006-04-12 0 5.250 5.200 5.250 5.050 5.550 3,768,000 19,807,200 5.2567 3.328 3.296 3.328 3.201 3.518 5,944,689 3.3319 -3.67%
2006-04-11 0 5.450 5.450 5.500 5.050 5.600 7,708,000 41,821,500 5.4257 3.454 3.454 3.486 3.201 3.550 12,160,738 3.4391 5.83%
2006-04-10 0 5.150 5.150 5.200 4.550 5.200 9,440,000 46,913,050 4.9696 3.264 3.264 3.296 2.884 3.296 14,893,275 3.1499 11.35%
2006-04-07 0 4.625 4.575 4.625 4.450 4.850 9,946,000 45,363,750 4.5610 2.932 2.900 2.932 2.821 3.074 15,691,580 2.8910 0.00%
2006-04-06 0 4.625 4.600 4.625 4.100 4.700 8,740,000 38,176,750 4.3680 2.932 2.916 2.932 2.599 2.979 13,788,901 2.7687 15.63%
2006-04-04 0 4.000 4.025 4.075 3.950 4.125 2,484,000 10,106,500 4.0686 2.535 2.551 2.583 2.504 2.615 3,918,951 2.5789 0.00%
2006-04-03 0 4.000 3.975 4.000 3.950 4.125 1,876,000 7,489,950 3.9925 2.535 2.520 2.535 2.504 2.615 2,959,723 2.5306 0.00%
2006-03-31 0 4.000 4.000 4.050 3.875 4.175 1,794,000 7,275,150 4.0553 2.535 2.535 2.567 2.456 2.646 2,830,353 2.5704 3.90%
2006-03-30 0 3.850 3.825 3.850 3.775 4.000 1,832,000 7,059,750 3.8536 2.440 2.424 2.440 2.393 2.535 2,890,305 2.4426 -2.53%
2006-03-29 0 3.950 3.925 3.950 3.900 4.100 1,898,000 7,550,650 3.9782 2.504 2.488 2.504 2.472 2.599 2,994,432 2.5216 -4.82%
2006-03-28 0 4.150 4.150 4.200 4.100 4.275 1,458,000 6,091,050 4.1777 2.630 2.630 2.662 2.599 2.710 2,300,254 2.6480 -2.35%
2006-03-27 0 4.250 4.250 4.275 3.975 4.325 3,618,000 15,172,040 4.1935 2.694 2.694 2.710 2.520 2.741 5,708,037 2.6580 6.92%
2006-03-24 0 3.975 3.950 4.025 3.700 4.000 2,302,000 8,905,250 3.8685 2.520 2.504 2.551 2.345 2.535 3,631,813 2.4520 0.00%
2006-03-23 0 3.975 3.950 3.975 3.900 4.125 2,118,000 8,472,850 4.0004 2.520 2.504 2.520 2.472 2.615 3,341,521 2.5356 0.63%
2006-03-22 0 3.950 3.925 3.950 3.650 4.375 6,052,000 23,738,700 3.9225 2.504 2.488 2.504 2.314 2.773 9,548,104 2.4862 -9.71%
2006-03-21 1 - - - - - 0 0 - 2.773 - - - - 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 2.773 2.773 2.789 2.551 2.789 7,740,086 2.7351 9.38%
2006-03-17 0 4.000 3.975 4.000 3.800 4.050 7,266,000 28,768,750 3.9594 2.535 2.520 2.535 2.409 2.567 11,463,404 2.5096 5.96%
2006-03-16 0 3.775 3.775 3.800 3.575 3.850 9,366,000 34,861,950 3.7222 2.393 2.393 2.409 2.266 2.440 14,776,527 2.3593 11.03%
2006-03-15 0 3.400 3.375 3.425 3.300 3.425 1,582,000 5,347,750 3.3804 2.155 2.139 2.171 2.092 2.171 2,495,886 2.1426 0.00%
2006-03-14 0 3.400 3.375 3.400 3.200 3.400 2,022,000 6,727,850 3.3273 2.155 2.139 2.155 2.028 2.155 3,190,064 2.1090 0.00%
2006-03-13 0 3.400 3.375 3.400 3.175 3.400 3,894,000 12,914,450 3.3165 2.155 2.139 2.155 2.012 2.155 6,143,476 2.1021 5.43%
2006-03-10 0 3.225 3.175 3.225 3.100 3.225 3,846,000 12,168,900 3.1640 2.044 2.012 2.044 1.965 2.044 6,067,747 2.0055 3.20%
2006-03-09 0 3.125 3.100 3.125 2.700 3.175 9,850,000 30,265,450 3.0726 1.981 1.965 1.981 1.711 2.012 15,540,123 1.9476 16.82%
2006-03-08 0 2.675 2.675 2.700 2.550 2.925 5,926,000 16,177,100 2.7299 1.696 1.696 1.711 1.616 1.854 9,349,317 1.7303 -2.73%
2006-03-07 0 2.750 2.725 2.750 2.750 2.825 1,448,000 4,030,550 2.7835 1.743 1.727 1.743 1.743 1.791 2,284,477 1.7643 -3.51%
2006-03-06 0 2.850 2.850 2.900 2.825 2.900 1,210,000 3,467,500 2.8657 1.806 1.806 1.838 1.791 1.838 1,908,990 1.8164 -1.72%
2006-03-03 0 2.900 2.875 2.925 2.900 2.950 862,000 2,524,150 2.9282 1.838 1.822 1.854 1.838 1.870 1,359,958 1.8561 -1.69%
2006-03-02 0 2.950 2.950 2.975 2.950 3.050 2,160,000 6,447,150 2.9848 1.870 1.870 1.886 1.870 1.933 3,407,783 1.8919 0.00%
2006-03-01 0 2.950 2.925 2.950 2.900 3.050 1,762,000 5,261,600 2.9862 1.870 1.854 1.870 1.838 1.933 2,779,868 1.8928 -1.67%
2006-02-28 0 3.000 2.975 3.000 2.725 3.050 3,114,000 9,114,800 2.9270 1.902 1.886 1.902 1.727 1.933 4,912,888 1.8553 7.14%
2006-02-27 0 2.800 2.800 2.825 2.725 2.875 3,478,000 9,772,500 2.8098 1.775 1.775 1.791 1.727 1.822 5,487,162 1.7810 -3.45%
2006-02-24 0 2.900 2.850 2.900 2.750 2.900 3,014,000 8,568,100 2.8428 1.838 1.806 1.838 1.743 1.838 4,755,120 1.8019 1.75%
2006-02-23 0 2.850 2.850 2.875 2.700 2.925 3,252,000 9,231,600 2.8387 1.806 1.806 1.822 1.711 1.854 5,130,607 1.7993 0.00%
2006-02-22 0 2.850 2.825 2.850 2.500 2.850 8,410,000 23,191,750 2.7576 1.806 1.791 1.806 1.585 1.806 13,268,267 1.7479 14.00%
2006-02-21 0 2.500 2.500 2.525 2.450 2.525 1,360,000 3,380,800 2.4859 1.585 1.585 1.600 1.553 1.600 2,145,641 1.5757 0.00%
2006-02-20 0 2.500 2.500 2.525 2.425 2.575 2,460,000 6,168,550 2.5075 1.585 1.585 1.600 1.537 1.632 3,881,087 1.5894 -1.96%
2006-02-17 0 2.550 2.525 2.575 2.250 2.575 10,346,000 25,609,400 2.4753 1.616 1.600 1.632 1.426 1.632 16,322,651 1.5689 13.33%
2006-02-16 0 2.250 2.225 2.250 2.100 2.300 5,858,000 12,832,550 2.1906 1.426 1.410 1.426 1.331 1.458 9,242,034 1.3885 7.14%
2006-02-15 0 2.100 2.100 2.125 2.025 2.100 1,442,000 2,979,250 2.0661 1.331 1.331 1.347 1.284 1.331 2,275,011 1.3096 3.70%
2006-02-14 0 2.025 2.025 2.050 2.000 2.075 848,000 1,721,450 2.0300 1.284 1.284 1.299 1.268 1.315 1,337,870 1.2867 -2.41%
2006-02-13 0 2.075 2.075 2.100 2.075 2.125 2,750,000 5,755,600 2.0929 1.315 1.315 1.331 1.315 1.347 4,338,613 1.3266 2.47%
2006-02-10 0 2.025 2.025 2.050 2.025 2.050 812,000 1,647,450 2.0289 1.284 1.284 1.299 1.284 1.299 1,281,074 1.2860 -1.22%
2006-02-09 0 2.050 2.050 2.075 2.050 2.125 1,856,000 3,834,550 2.0660 1.299 1.299 1.315 1.299 1.347 2,928,169 1.3095 -1.20%
2006-02-08 0 2.075 2.075 2.100 1.990 2.075 2,570,000 5,208,330 2.0266 1.315 1.315 1.331 1.261 1.315 4,054,631 1.2845 0.00%
2006-02-07 0 2.075 2.025 2.075 2.000 2.100 1,830,000 3,742,250 2.0449 1.315 1.284 1.315 1.268 1.331 2,887,150 1.2962 -1.19%
2006-02-06 0 2.100 2.075 2.100 1.980 2.100 2,982,000 6,075,730 2.0375 1.331 1.315 1.331 1.255 1.331 4,704,634 1.2914 5.53%
2006-02-03 0 1.990 1.980 1.990 1.900 2.000 1,882,000 3,713,280 1.9730 1.261 1.255 1.261 1.204 1.268 2,969,189 1.2506 2.05%
2006-02-02 0 1.950 1.920 1.950 1.920 1.960 1,882,000 3,645,900 1.9372 1.236 1.217 1.236 1.217 1.242 2,969,189 1.2279 0.00%
2006-02-01 0 1.950 1.940 1.950 1.910 1.950 844,000 1,624,500 1.9248 1.236 1.230 1.236 1.211 1.236 1,331,560 1.2200 1.04%
2006-01-27 0 1.930 1.900 1.930 1.850 1.950 1,524,000 2,892,640 1.8981 1.223 1.204 1.223 1.173 1.236 2,404,380 1.2031 0.00%
2006-01-26 0 1.930 1.930 1.940 1.920 1.980 656,000 1,271,920 1.9389 1.223 1.223 1.230 1.217 1.255 1,034,956 1.2290 -0.52%
2006-01-25 0 1.940 1.930 1.950 1.920 2.000 1,492,000 2,917,720 1.9556 1.230 1.223 1.236 1.217 1.268 2,353,895 1.2395 -1.52%
2006-01-24 0 1.970 1.950 1.970 1.780 2.050 3,740,000 7,248,730 1.9382 1.249 1.236 1.249 1.128 1.299 5,900,514 1.2285 7.07%
2006-01-23 0 1.840 1.830 1.840 1.770 1.870 1,314,000 2,403,760 1.8293 1.166 1.160 1.166 1.122 1.185 2,073,068 1.1595 -0.54%
2006-01-20 0 1.850 1.840 1.850 1.730 1.850 5,752,000 10,345,160 1.7985 1.173 1.166 1.173 1.097 1.173 9,074,801 1.1400 4.52%
2006-01-19 0 1.770 1.770 1.780 1.600 1.780 4,376,000 7,561,340 1.7279 1.122 1.122 1.128 1.014 1.128 6,903,916 1.0952 9.94%
2006-01-18 0 1.610 1.610 1.620 1.540 1.610 644,000 1,023,600 1.5894 1.020 1.020 1.027 0.976 1.020 1,016,024 1.0075 2.55%
2006-01-17 0 1.570 1.570 1.600 1.570 1.650 550,000 882,720 1.6049 0.995 0.995 1.014 0.995 1.046 867,723 1.0173 -3.09%
2006-01-16 0 1.620 1.620 1.640 1.620 1.640 810,000 1,319,440 1.6289 1.027 1.027 1.040 1.027 1.040 1,277,919 1.0325 0.62%
2006-01-13 0 1.610 1.600 1.620 1.580 1.610 366,000 584,820 1.5979 1.020 1.014 1.027 1.001 1.020 577,430 1.0128 1.26%
2006-01-12 0 1.590 1.590 1.610 1.590 1.640 878,000 1,407,040 1.6026 1.008 1.008 1.020 1.008 1.040 1,385,201 1.0158 0.63%
2006-01-11 0 1.580 1.580 1.590 1.580 1.620 592,000 945,100 1.5965 1.001 1.001 1.008 1.001 1.027 933,985 1.0119 -2.47%
2006-01-10 0 1.620 1.610 1.620 1.600 1.670 1,562,000 2,545,460 1.6296 1.027 1.020 1.027 1.014 1.059 2,464,332 1.0329 1.25%
2006-01-09 0 1.600 1.590 1.610 1.490 1.610 2,156,000 3,401,160 1.5775 1.014 1.008 1.020 0.944 1.020 3,401,473 0.9999 5.96%
2006-01-06 0 1.510 1.510 1.520 1.490 1.520 1,560,000 2,346,120 1.5039 0.957 0.957 0.963 0.944 0.963 2,461,177 0.9533 0.00%
2006-01-05 0 1.510 1.510 1.520 1.500 1.530 872,000 1,320,420 1.5142 0.957 0.957 0.963 0.951 0.970 1,375,735 0.9598 0.00%
2006-01-04 0 1.510 1.500 1.510 1.480 1.510 1,916,000 2,868,880 1.4973 0.957 0.951 0.957 0.938 0.957 3,022,830 0.9491 2.03%
2006-01-03 0 1.480 1.480 1.510 1.450 1.530 1,236,000 1,859,480 1.5044 0.938 0.938 0.957 0.919 0.970 1,950,009 0.9536 1.37%
2005-12-30 0 1.460 1.440 1.450 1.420 1.470 728,000 1,051,180 1.4439 0.925 0.913 0.919 0.900 0.932 1,148,549 0.9152 0.69%
2005-12-29 0 1.450 1.440 1.480 1.440 1.480 780,000 1,138,240 1.4593 0.919 0.913 0.938 0.913 0.938 1,230,588 0.9250 0.00%
2005-12-28 0 1.450 1.440 1.480 1.440 1.480 436,000 637,520 1.4622 0.919 0.913 0.938 0.913 0.938 687,867 0.9268 -1.36%
2005-12-23 0 1.470 1.440 1.470 1.450 1.480 1,206,000 1,758,260 1.4579 0.932 0.913 0.932 0.919 0.938 1,902,679 0.9241 2.80%
2005-12-22 0 1.430 1.420 1.460 1.430 1.500 1,102,000 1,592,220 1.4448 0.906 0.900 0.925 0.906 0.951 1,738,601 0.9158 -0.69%
2005-12-21 0 1.440 1.440 1.460 1.420 1.480 694,000 1,012,480 1.4589 0.913 0.913 0.925 0.900 0.938 1,094,908 0.9247 -2.04%
2005-12-20 0 1.470 1.470 1.480 1.460 1.500 816,000 1,197,520 1.4675 0.932 0.932 0.938 0.925 0.951 1,287,385 0.9302 -2.65%
2005-12-19 0 1.510 1.500 1.520 1.500 1.520 704,000 1,064,080 1.5115 0.957 0.951 0.963 0.951 0.963 1,110,685 0.9580 0.67%
2005-12-16 0 1.500 1.480 1.500 1.440 1.550 894,000 1,340,120 1.4990 0.951 0.938 0.951 0.913 0.982 1,410,444 0.9501 -2.60%
2005-12-15 0 1.540 1.540 1.560 1.540 1.560 272,000 422,880 1.5547 0.976 0.976 0.989 0.976 0.989 429,128 0.9854 -1.28%
2005-12-14 0 1.560 1.550 1.560 1.550 1.580 998,000 1,556,720 1.5598 0.989 0.982 0.989 0.982 1.001 1,574,522 0.9887 -1.27%
2005-12-13 0 1.580 1.580 1.610 1.580 1.600 50,000 79,280 1.5856 1.001 1.001 1.020 1.001 1.014 78,884 1.0050 -2.47%
2005-12-12 0 1.620 1.600 1.620 1.560 1.620 152,000 244,600 1.6092 1.027 1.014 1.027 0.989 1.027 239,807 1.0200 1.25%
2005-12-09 0 1.600 1.590 1.600 1.600 1.630 322,000 518,500 1.6102 1.014 1.008 1.014 1.014 1.033 508,012 1.0206 0.00%
2005-12-08 0 1.600 1.600 1.620 1.600 1.630 236,000 380,580 1.6126 1.014 1.014 1.027 1.014 1.033 372,332 1.0222 -1.23%
2005-12-07 0 1.620 1.600 1.630 1.600 1.620 148,000 238,680 1.6127 1.027 1.014 1.033 1.014 1.027 233,496 1.0222 0.62%
2005-12-06 0 1.610 1.610 1.630 1.610 1.650 244,000 397,600 1.6295 1.020 1.020 1.033 1.020 1.046 384,953 1.0329 -2.42%
2005-12-05 0 1.650 1.650 1.660 1.620 1.660 886,000 1,457,120 1.6446 1.046 1.046 1.052 1.027 1.052 1,397,822 1.0424 3.12%
2005-12-02 0 1.600 1.600 1.620 1.580 1.640 1,076,000 1,731,400 1.6091 1.014 1.014 1.027 1.001 1.040 1,697,581 1.0199 1.27%
2005-12-01 0 1.580 1.580 1.590 1.550 1.590 198,000 311,940 1.5755 1.001 1.001 1.008 0.982 1.008 312,380 0.9986 0.00%
2005-11-30 0 1.580 1.570 1.590 1.550 1.590 90,000 141,280 1.5698 1.001 0.995 1.008 0.982 1.008 141,991 0.9950 2.60%
2005-11-29 0 1.540 1.530 1.560 1.540 1.560 356,000 550,080 1.5452 0.976 0.970 0.989 0.976 0.989 561,653 0.9794 -1.28%
2005-11-28 0 1.560 1.560 1.580 1.560 1.580 176,000 276,360 1.5702 0.989 0.989 1.001 0.989 1.001 277,671 0.9953 0.00%
2005-11-25 0 1.560 1.560 1.580 1.560 1.580 288,000 452,980 1.5728 0.989 0.989 1.001 0.989 1.001 454,371 0.9969 -1.27%
2005-11-24 0 1.580 1.580 1.600 1.570 1.590 146,000 230,160 1.5764 1.001 1.001 1.014 0.995 1.008 230,341 0.9992 0.00%
2005-11-23 0 1.580 1.580 1.590 1.580 1.600 148,000 235,380 1.5904 1.001 1.001 1.008 1.001 1.014 233,496 1.0081 0.00%
2005-11-22 0 1.580 1.580 1.590 1.560 1.580 236,000 370,900 1.5716 1.001 1.001 1.008 0.989 1.001 372,332 0.9962 0.00%
2005-11-21 0 1.580 1.570 1.580 1.550 1.590 1,094,000 1,711,460 1.5644 1.001 0.995 1.001 0.982 1.008 1,725,979 0.9916 0.00%
2005-11-18 0 1.580 1.580 1.590 1.570 1.620 402,000 642,420 1.5981 1.001 1.001 1.008 0.995 1.027 634,226 1.0129 -1.25%
2005-11-17 0 1.600 1.600 1.610 1.580 1.610 276,000 438,140 1.5875 1.014 1.014 1.020 1.001 1.020 435,439 1.0062 1.91%
2005-11-16 0 1.570 1.570 1.610 1.570 1.610 250,000 400,060 1.6002 0.995 0.995 1.020 0.995 1.020 394,419 1.0143 -2.48%
2005-11-15 0 1.610 1.600 1.620 1.600 1.620 96,000 154,320 1.6075 1.020 1.014 1.027 1.014 1.027 151,457 1.0189 0.62%
2005-11-14 0 1.600 1.580 1.600 1.570 1.620 332,000 528,980 1.5933 1.014 1.001 1.014 0.995 1.027 523,789 1.0099 -1.84%
2005-11-11 0 1.630 1.630 1.640 1.630 1.650 474,000 775,800 1.6367 1.033 1.033 1.040 1.033 1.046 747,819 1.0374 1.24%
2005-11-10 0 1.610 1.610 1.630 1.610 1.620 110,000 177,800 1.6164 1.020 1.020 1.033 1.020 1.027 173,545 1.0245 -1.23%
2005-11-09 0 1.630 1.630 1.650 1.590 1.640 156,000 253,620 1.6258 1.033 1.033 1.046 1.008 1.040 246,118 1.0305 1.87%
2005-11-08 0 1.600 1.600 1.630 1.590 1.630 876,000 1,406,420 1.6055 1.014 1.014 1.033 1.008 1.033 1,382,045 1.0176 -0.62%
2005-11-07 0 1.610 1.610 1.630 1.570 1.630 168,000 268,540 1.5985 1.020 1.020 1.033 0.995 1.033 265,050 1.0132 -2.42%
2005-11-04 0 1.650 1.640 1.690 1.650 1.680 248,000 411,860 1.6607 1.046 1.040 1.071 1.046 1.065 391,264 1.0526 -0.60%
2005-11-03 0 1.660 1.640 1.670 1.650 1.690 264,000 437,960 1.6589 1.052 1.040 1.059 1.046 1.071 416,507 1.0515 1.84%
2005-11-02 0 1.630 1.630 1.650 1.630 1.660 90,000 148,440 1.6493 1.033 1.033 1.046 1.033 1.052 141,991 1.0454 -1.81%
2005-11-01 0 1.660 1.650 1.660 1.610 1.690 602,000 987,820 1.6409 1.052 1.046 1.052 1.020 1.071 949,762 1.0401 3.75%
2005-10-31 0 1.600 1.580 1.610 1.570 1.610 222,000 352,180 1.5864 1.014 1.001 1.020 0.995 1.020 350,244 1.0055 1.91%
2005-10-28 0 1.570 1.570 1.580 1.550 1.580 428,000 671,600 1.5692 0.995 0.995 1.001 0.982 1.001 675,246 0.9946 1.29%
2005-10-27 0 1.550 1.550 1.570 1.550 1.650 1,116,000 1,774,520 1.5901 0.982 0.982 0.995 0.982 1.046 1,760,688 1.0079 0.65%
2005-10-26 0 1.540 1.530 1.540 1.520 1.600 948,000 1,458,460 1.5385 0.976 0.970 0.976 0.963 1.014 1,495,638 0.9751 -4.35%
2005-10-25 0 1.610 1.600 1.610 1.560 1.690 1,322,000 2,129,340 1.6107 1.020 1.014 1.020 0.989 1.071 2,085,690 1.0209 -4.73%
2005-10-24 0 1.690 1.690 1.700 1.680 1.760 754,000 1,283,520 1.7023 1.071 1.071 1.078 1.065 1.116 1,189,569 1.0790 -3.43%
2005-10-21 0 1.750 1.750 1.780 1.730 1.780 858,000 1,508,380 1.7580 1.109 1.109 1.128 1.097 1.128 1,353,647 1.1143 -1.13%
2005-10-20 0 1.770 1.760 1.780 1.760 1.800 164,000 291,920 1.7800 1.122 1.116 1.128 1.116 1.141 258,739 1.1282 -0.56%
2005-10-19 0 1.780 1.770 1.780 1.750 1.800 430,000 759,920 1.7673 1.128 1.122 1.128 1.109 1.141 678,401 1.1202 -1.11%
2005-10-18 0 1.800 1.790 1.800 1.800 1.800 130,000 234,000 1.8000 1.141 1.135 1.141 1.141 1.141 205,098 1.1409 0.56%
2005-10-17 0 1.790 1.790 1.820 1.750 1.810 120,000 215,200 1.7933 1.135 1.135 1.154 1.109 1.147 189,321 1.1367 0.00%
2005-10-14 0 1.790 1.790 1.800 1.780 1.800 318,000 569,800 1.7918 1.135 1.135 1.141 1.128 1.141 501,701 1.1357 -0.56%
2005-10-13 0 1.800 1.800 1.810 1.770 1.810 298,000 536,020 1.7987 1.141 1.141 1.147 1.122 1.147 470,148 1.1401 0.56%
2005-10-12 0 1.790 1.790 1.800 1.790 1.860 272,000 493,380 1.8139 1.135 1.135 1.141 1.135 1.179 429,128 1.1497 -3.76%
2005-10-10 0 1.860 1.840 1.880 1.840 1.900 548,000 1,027,320 1.8747 1.179 1.166 1.192 1.166 1.204 864,567 1.1882 -1.59%
2005-10-07 0 1.890 1.870 1.900 1.860 1.890 534,000 1,001,480 1.8754 1.198 1.185 1.204 1.179 1.198 842,480 1.1887 1.61%
2005-10-06 0 1.860 1.860 1.870 1.830 1.940 912,000 1,698,940 1.8629 1.179 1.179 1.185 1.160 1.230 1,438,842 1.1808 1.09%
2005-10-05 0 1.840 1.840 1.860 1.830 1.900 402,000 747,300 1.8590 1.166 1.166 1.179 1.160 1.204 634,226 1.1783 -2.65%
2005-10-04 0 1.890 1.890 1.900 1.850 1.930 440,000 831,300 1.8893 1.198 1.198 1.204 1.173 1.223 694,178 1.1975 1.61%
2005-10-03 0 1.860 1.860 1.890 1.830 1.860 152,000 281,080 1.8492 1.179 1.179 1.198 1.160 1.179 239,807 1.1721 0.00%
2005-09-30 0 1.860 1.860 1.890 1.860 1.940 514,000 973,620 1.8942 1.179 1.179 1.198 1.179 1.230 810,926 1.2006 -1.59%
2005-09-29 0 1.890 1.880 1.890 1.800 1.910 1,218,000 2,269,980 1.8637 1.198 1.192 1.198 1.141 1.211 1,921,611 1.1813 5.59%
2005-09-28 0 1.790 1.790 1.810 1.780 1.800 280,000 502,680 1.7953 1.135 1.135 1.147 1.128 1.141 441,750 1.1379 -0.56%
2005-09-27 0 1.800 1.800 1.810 1.800 1.820 398,000 722,080 1.8143 1.141 1.141 1.147 1.141 1.154 627,916 1.1500 -1.64%
2005-09-26 0 1.830 1.830 1.850 1.790 1.830 210,000 382,360 1.8208 1.160 1.160 1.173 1.135 1.160 331,312 1.1541 0.55%
2005-09-23 0 1.820 1.810 1.830 1.800 1.840 442,000 800,880 1.8119 1.154 1.147 1.160 1.141 1.166 697,333 1.1485 -1.09%
2005-09-22 0 1.840 1.820 1.840 1.800 1.850 128,000 233,780 1.8264 1.166 1.154 1.166 1.141 1.173 201,943 1.1577 1.66%
2005-09-21 0 1.810 1.810 1.850 1.800 1.910 890,000 1,625,760 1.8267 1.147 1.147 1.173 1.141 1.211 1,404,133 1.1578 -1.63%
2005-09-20 0 1.840 1.840 1.880 1.840 1.950 1,096,000 2,039,280 1.8607 1.166 1.166 1.192 1.166 1.236 1,729,134 1.1794 -5.15%
2005-09-16 0 1.940 1.940 1.950 1.930 2.000 1,010,000 1,972,080 1.9526 1.230 1.230 1.236 1.223 1.268 1,593,454 1.2376 -2.51%
2005-09-15 0 1.990 1.990 2.000 1.920 2.000 2,284,000 4,463,020 1.9540 1.261 1.261 1.268 1.217 1.268 3,603,415 1.2386 5.29%
2005-09-14 0 1.890 1.890 1.910 1.880 1.980 1,312,000 2,518,060 1.9193 1.198 1.198 1.211 1.192 1.255 2,069,913 1.2165 -1.56%
2005-09-13 0 1.920 1.910 1.930 1.820 1.950 3,322,000 6,377,440 1.9198 1.217 1.211 1.223 1.154 1.236 5,241,044 1.2168 5.49%
2005-09-12 0 1.820 1.800 1.820 1.730 1.820 1,042,000 1,879,500 1.8037 1.154 1.141 1.154 1.097 1.154 1,643,940 1.1433 3.41%
2005-09-09 0 1.760 1.740 1.760 1.720 1.760 144,000 248,380 1.7249 1.116 1.103 1.116 1.090 1.116 227,186 1.0933 2.33%
2005-09-08 0 1.720 1.720 1.730 1.720 1.750 370,000 641,040 1.7325 1.090 1.090 1.097 1.090 1.109 583,741 1.0982 -2.27%
2005-09-07 0 1.760 1.750 1.770 1.730 1.770 658,000 1,151,860 1.7505 1.116 1.109 1.122 1.097 1.122 1,038,112 1.1096 -1.68%
2005-09-06 0 1.790 1.740 1.790 1.740 1.790 834,000 1,461,960 1.7529 1.135 1.103 1.135 1.103 1.135 1,315,783 1.1111 0.56%
2005-09-05 0 1.780 1.780 1.790 1.770 1.780 416,000 737,700 1.7733 1.128 1.128 1.135 1.122 1.128 656,314 1.1240 0.00%
2005-09-02 0 1.780 1.780 1.790 1.770 1.800 314,000 561,360 1.7878 1.128 1.128 1.135 1.122 1.141 495,391 1.1332 0.56%
2005-09-01 0 1.770 1.770 1.790 1.760 1.800 1,280,000 2,271,500 1.7746 1.122 1.122 1.135 1.116 1.141 2,019,427 1.1248 0.00%
2005-08-31 0 1.770 1.770 1.780 1.750 1.770 232,000 408,900 1.7625 1.122 1.122 1.128 1.109 1.122 366,021 1.1171 -0.56%
2005-08-30 0 1.780 1.780 1.800 1.770 1.840 1,822,000 3,274,740 1.7973 1.128 1.128 1.141 1.122 1.166 2,874,528 1.1392 0.56%
2005-08-29 0 1.770 1.770 1.780 1.760 1.810 802,000 1,423,000 1.7743 1.122 1.122 1.128 1.116 1.147 1,265,297 1.1246 -2.21%
2005-08-26 0 1.810 1.810 1.820 1.680 1.820 4,264,000 7,407,300 1.7372 1.147 1.147 1.154 1.065 1.154 6,727,217 1.1011 1.69%
2005-08-25 0 1.780 1.770 1.780 1.720 1.900 5,012,000 9,075,380 1.8107 1.128 1.122 1.128 1.090 1.204 7,907,319 1.1477 -6.81%
2005-08-24 0 1.910 1.910 1.920 1.910 1.950 702,000 1,350,380 1.9236 1.211 1.211 1.217 1.211 1.236 1,107,530 1.2193 -0.52%
2005-08-23 0 1.920 1.920 1.930 1.910 1.960 1,546,000 2,987,340 1.9323 1.217 1.217 1.223 1.211 1.242 2,439,089 1.2248 -1.54%
2005-08-22 0 1.950 1.940 1.950 1.910 2.050 1,338,000 2,629,560 1.9653 1.236 1.230 1.236 1.211 1.299 2,110,932 1.2457 -4.88%
2005-08-19 0 2.050 2.025 2.050 2.025 2.050 440,000 898,450 2.0419 1.299 1.284 1.299 1.284 1.299 694,178 1.2943 0.00%
2005-08-18 0 2.050 2.025 2.050 1.990 2.075 1,786,000 3,648,480 2.0428 1.299 1.284 1.299 1.261 1.315 2,817,732 1.2948 1.23%
2005-08-17 0 2.025 2.000 2.025 1.980 2.025 1,354,000 2,710,020 2.0015 1.284 1.268 1.284 1.255 1.284 2,136,175 1.2686 -1.22%
2005-08-16 0 2.050 2.050 2.075 2.050 2.100 948,000 1,953,700 2.0609 1.299 1.299 1.315 1.299 1.331 1,495,638 1.3063 0.00%
2005-08-15 0 2.050 2.050 2.075 2.050 2.100 872,000 1,799,200 2.0633 1.299 1.299 1.315 1.299 1.331 1,375,735 1.3078 -2.38%
2005-08-12 0 2.100 2.075 2.100 2.075 2.125 1,464,000 3,073,650 2.0995 1.331 1.315 1.331 1.315 1.347 2,309,720 1.3307 1.20%
2005-08-11 0 2.075 2.075 2.100 2.075 2.150 1,046,000 2,199,600 2.1029 1.315 1.315 1.331 1.315 1.363 1,650,251 1.3329 -2.35%
2005-08-10 0 2.125 2.100 2.125 2.025 2.125 1,630,000 3,403,950 2.0883 1.347 1.331 1.347 1.284 1.347 2,571,614 1.3237 4.94%
2005-08-09 0 2.025 2.000 2.025 1.990 2.125 1,194,000 2,438,680 2.0424 1.284 1.268 1.284 1.261 1.347 1,883,747 1.2946 -3.57%
2005-08-08 0 2.100 2.075 2.100 2.025 2.175 4,444,000 9,341,450 2.1020 1.331 1.315 1.331 1.284 1.379 7,011,199 1.3324 5.00%
2005-08-05 0 2.000 2.000 2.025 1.930 2.050 2,998,000 6,028,030 2.0107 1.268 1.268 1.284 1.223 1.299 4,729,877 1.2745 2.56%
2005-08-04 0 1.950 1.930 1.950 1.930 1.960 1,634,000 3,176,780 1.9442 1.236 1.223 1.236 1.223 1.242 2,577,925 1.2323 1.04%
2005-08-03 0 1.930 1.930 1.950 1.920 1.950 836,000 1,617,980 1.9354 1.223 1.223 1.236 1.217 1.236 1,318,938 1.2267 0.00%
2005-08-02 0 1.930 1.930 1.940 1.900 1.940 456,000 875,100 1.9191 1.223 1.223 1.230 1.204 1.230 719,421 1.2164 0.52%
2005-08-01 0 1.920 1.910 1.930 1.910 1.930 392,000 751,080 1.9160 1.217 1.211 1.223 1.211 1.223 618,450 1.2145 -0.52%
2005-07-29 0 1.930 1.920 1.930 1.930 1.960 386,000 747,720 1.9371 1.223 1.217 1.223 1.223 1.242 608,983 1.2278 -1.03%
2005-07-28 0 1.950 1.950 1.960 1.920 1.970 516,000 1,007,660 1.9528 1.236 1.236 1.242 1.217 1.249 814,082 1.2378 2.63%
2005-07-27 0 1.900 1.900 1.920 1.900 1.920 506,000 964,200 1.9055 1.204 1.204 1.217 1.204 1.217 798,305 1.2078 0.00%
2005-07-26 0 1.900 1.920 1.940 1.890 1.960 1,906,000 3,654,080 1.9171 1.204 1.217 1.230 1.198 1.242 3,007,053 1.2152 -2.06%
2005-07-25 0 1.940 1.940 1.950 1.920 1.980 442,000 858,460 1.9422 1.230 1.230 1.236 1.217 1.255 697,333 1.2311 -0.51%
2005-07-22 0 1.950 1.940 1.950 1.920 1.970 1,110,000 2,147,780 1.9349 1.236 1.230 1.236 1.217 1.249 1,751,222 1.2264 -1.52%
2005-07-21 0 1.980 1.980 1.990 1.970 2.025 448,000 893,600 1.9946 1.255 1.255 1.261 1.249 1.284 706,799 1.2643 -1.00%
2005-07-20 0 2.000 1.990 2.025 1.940 2.025 1,514,000 3,000,100 1.9816 1.268 1.261 1.284 1.230 1.284 2,388,604 1.2560 2.56%
2005-07-19 0 1.950 1.940 1.950 1.930 1.960 516,000 1,002,960 1.9437 1.236 1.230 1.236 1.223 1.242 814,082 1.2320 -1.02%
2005-07-18 0 1.970 1.960 1.970 1.960 1.990 522,000 1,028,440 1.9702 1.249 1.242 1.249 1.242 1.261 823,548 1.2488 0.51%
2005-07-15 0 1.960 1.950 1.970 1.930 1.970 526,000 1,023,200 1.9452 1.242 1.236 1.249 1.223 1.249 829,858 1.2330 0.51%
2005-07-14 0 1.950 1.950 1.960 1.930 1.960 628,000 1,216,380 1.9369 1.236 1.236 1.242 1.223 1.242 990,781 1.2277 0.00%
2005-07-13 0 1.950 1.940 1.960 1.930 1.960 248,000 483,380 1.9491 1.236 1.230 1.242 1.223 1.242 391,264 1.2354 0.00%
2005-07-12 0 1.950 1.940 1.950 1.930 1.960 308,000 600,080 1.9483 1.236 1.230 1.236 1.223 1.242 485,925 1.2349 0.00%
2005-07-11 0 1.950 1.940 1.950 1.910 1.950 510,000 980,720 1.9230 1.236 1.230 1.236 1.211 1.236 804,615 1.2189 2.63%
2005-07-08 0 1.900 1.910 1.920 1.870 1.960 1,748,000 3,334,640 1.9077 1.204 1.211 1.217 1.185 1.242 2,757,780 1.2092 -3.06%
2005-07-07 0 1.960 1.950 1.960 1.950 1.990 702,000 1,375,620 1.9596 1.242 1.236 1.242 1.236 1.261 1,107,530 1.2421 -2.00%
2005-07-06 0 2.000 2.000 2.025 1.980 2.000 406,000 809,300 1.9933 1.268 1.268 1.284 1.255 1.268 640,537 1.2635 0.50%
2005-07-05 0 1.990 1.980 1.990 1.940 2.025 1,282,000 2,543,880 1.9843 1.261 1.255 1.261 1.230 1.284 2,022,582 1.2577 1.53%
2005-07-04 0 1.960 1.960 1.970 1.940 1.980 1,066,000 2,079,800 1.9510 1.242 1.242 1.249 1.230 1.255 1,681,804 1.2366 -2.00%
2005-06-30 0 2.000 2.000 2.025 1.990 2.050 1,486,000 2,984,300 2.0083 1.268 1.268 1.284 1.261 1.299 2,344,429 1.2729 -2.44%
2005-06-29 0 2.050 2.025 2.050 2.050 2.075 668,000 1,374,800 2.0581 1.299 1.284 1.299 1.299 1.315 1,053,889 1.3045 -1.20%
2005-06-28 0 2.075 2.075 2.100 2.075 2.100 762,000 1,584,400 2.0793 1.315 1.315 1.331 1.315 1.331 1,202,190 1.3179 1.22%
2005-06-27 0 2.050 2.050 2.075 2.050 2.125 1,140,000 2,339,000 2.0518 1.299 1.299 1.315 1.299 1.347 1,798,552 1.3005 -1.20%
2005-06-24 0 2.075 2.075 2.100 2.050 2.100 882,000 1,830,450 2.0753 1.315 1.315 1.331 1.299 1.331 1,391,512 1.3154 -2.35%
2005-06-23 0 2.125 2.100 2.125 2.100 2.175 1,720,000 3,645,500 2.1195 1.347 1.331 1.347 1.331 1.379 2,713,605 1.3434 -1.16%
2005-06-22 0 2.150 2.125 2.150 2.125 2.150 772,000 1,659,300 2.1494 1.363 1.347 1.363 1.347 1.363 1,217,967 1.3624 0.00%
2005-06-21 0 2.150 2.125 2.150 2.100 2.175 1,374,000 2,944,900 2.1433 1.363 1.347 1.363 1.331 1.379 2,167,729 1.3585 0.00%
2005-06-20 0 2.150 2.125 2.175 2.100 2.200 5,984,000 12,751,100 2.1309 1.363 1.347 1.379 1.331 1.394 9,440,822 1.3506 -3.37%
2005-06-17 0 2.225 2.200 2.225 2.200 2.250 1,962,000 4,367,000 2.2258 1.410 1.394 1.410 1.394 1.426 3,095,403 1.4108 -1.11%
2005-06-16 0 2.250 2.225 2.250 2.125 2.250 6,148,000 13,567,000 2.2067 1.426 1.410 1.426 1.347 1.426 9,699,561 1.3987 3.45%
2005-06-15 0 2.175 2.150 2.200 2.125 2.275 7,900,000 17,365,200 2.1981 1.379 1.363 1.394 1.347 1.442 12,463,652 1.3933 1.16%
2005-06-14 0 2.150 2.125 2.150 2.000 2.175 6,208,000 13,208,850 2.1277 1.363 1.347 1.363 1.268 1.379 9,794,222 1.3486 6.17%
2005-06-13 0 2.025 2.000 2.025 1.990 2.025 894,000 1,789,190 2.0013 1.284 1.268 1.284 1.261 1.284 1,410,444 1.2685 0.00%
2005-06-10 0 2.025 2.000 2.025 1.980 2.025 780,000 1,561,230 2.0016 1.284 1.268 1.284 1.255 1.284 1,230,588 1.2687 2.27%
2005-06-09 0 1.980 1.970 1.980 1.970 2.000 662,000 1,314,360 1.9854 1.255 1.249 1.255 1.249 1.268 1,044,422 1.2585 -2.22%
2005-06-08 0 2.025 2.000 2.025 1.980 2.025 976,000 1,949,010 1.9969 1.284 1.268 1.284 1.255 1.284 1,539,813 1.2657 2.27%
2005-06-07 0 1.980 1.980 2.000 1.970 2.000 1,206,000 2,403,500 1.9930 1.255 1.255 1.268 1.249 1.268 1,902,679 1.2632 -0.50%
2005-06-06 0 1.990 1.990 2.000 1.960 2.000 642,000 1,278,540 1.9915 1.261 1.261 1.268 1.242 1.268 1,012,869 1.2623 1.02%
2005-06-03 0 1.970 1.970 1.980 1.940 1.970 154,000 301,400 1.9571 1.249 1.249 1.255 1.230 1.249 242,962 1.2405 1.55%
2005-06-02 0 1.940 1.930 1.940 1.910 1.960 616,000 1,190,380 1.9324 1.230 1.223 1.230 1.211 1.242 971,849 1.2249 0.00%
2005-06-01 0 1.940 1.940 1.960 1.930 1.960 214,000 415,900 1.9435 1.230 1.230 1.242 1.223 1.242 337,623 1.2318 -1.02%
2005-05-31 0 1.960 1.960 1.980 1.960 2.050 610,000 1,212,140 1.9871 1.242 1.242 1.255 1.242 1.299 962,383 1.2595 -2.00%
2005-05-30 0 2.000 2.000 2.025 1.990 2.025 1,274,000 2,549,440 2.0011 1.268 1.268 1.284 1.261 1.284 2,009,961 1.2684 2.04%
2005-05-27 0 1.960 1.950 1.960 1.930 1.970 890,000 1,735,340 1.9498 1.242 1.236 1.242 1.223 1.249 1,404,133 1.2359 2.08%
2005-05-26 0 1.920 1.910 1.920 1.900 1.990 954,000 1,848,000 1.9371 1.217 1.211 1.217 1.204 1.261 1,505,104 1.2278 -3.03%
2005-05-25 0 1.980 1.970 1.980 1.890 2.025 3,350,000 6,624,390 1.9774 1.255 1.249 1.255 1.198 1.284 5,285,219 1.2534 7.03%
2005-05-24 0 1.850 1.850 1.860 1.850 1.880 172,000 320,480 1.8633 1.173 1.173 1.179 1.173 1.192 271,361 1.1810 0.54%
2005-05-23 0 1.840 1.830 1.850 1.820 1.860 346,000 632,300 1.8275 1.166 1.160 1.173 1.154 1.179 545,876 1.1583 -1.08%
2005-05-20 0 1.860 1.860 1.890 1.820 1.890 422,000 783,840 1.8574 1.179 1.179 1.198 1.154 1.198 665,780 1.1773 1.09%
2005-05-19 0 1.840 1.840 1.850 1.830 1.870 996,000 1,847,020 1.8544 1.166 1.166 1.173 1.160 1.185 1,571,367 1.1754 -1.08%
2005-05-18 0 1.860 1.830 1.890 1.820 1.910 990,000 1,840,920 1.8595 1.179 1.160 1.198 1.154 1.211 1,561,901 1.1786 0.00%
2005-05-17 0 1.860 1.860 1.870 1.850 1.910 1,220,000 2,281,960 1.8705 1.179 1.179 1.185 1.173 1.211 1,924,766 1.1856 -3.63%
2005-05-13 0 1.930 1.920 1.940 1.910 1.930 368,000 706,880 1.9209 1.223 1.217 1.230 1.211 1.223 580,585 1.2175 -1.03%
2005-05-12 0 1.950 1.930 1.960 1.910 1.960 382,000 737,180 1.9298 1.236 1.223 1.242 1.211 1.242 602,673 1.2232 0.52%
2005-05-11 0 1.940 1.940 1.950 1.930 1.970 198,000 385,300 1.9460 1.230 1.230 1.236 1.223 1.249 312,380 1.2334 -1.02%
2005-05-10 0 1.960 1.950 1.970 1.950 1.970 126,000 246,400 1.9556 1.242 1.236 1.249 1.236 1.249 198,787 1.2395 1.03%
2005-05-09 0 1.940 1.930 1.960 1.920 1.960 238,000 461,120 1.9375 1.230 1.223 1.242 1.217 1.242 375,487 1.2281 -1.02%
2005-05-06 0 1.960 1.950 1.970 1.960 1.980 376,000 740,000 1.9681 1.242 1.236 1.249 1.242 1.255 593,207 1.2475 -0.51%
2005-05-05 0 1.970 1.990 2.000 1.970 2.000 382,000 755,520 1.9778 1.249 1.261 1.268 1.249 1.268 602,673 1.2536 -0.51%
2005-05-04 0 1.980 1.970 1.990 1.960 2.000 290,000 573,540 1.9777 1.255 1.249 1.261 1.242 1.268 457,526 1.2536 2.06%
2005-05-03 0 1.940 1.930 1.940 1.930 1.970 648,000 1,264,680 1.9517 1.230 1.223 1.230 1.223 1.249 1,022,335 1.2371 -2.02%
2005-04-29 0 1.980 1.980 1.990 1.950 2.000 850,000 1,676,560 1.9724 1.255 1.255 1.261 1.236 1.268 1,341,026 1.2502 -1.00%
2005-04-28 0 2.000 2.000 2.025 2.000 2.050 554,000 1,109,400 2.0025 1.268 1.268 1.284 1.268 1.299 874,033 1.2693 -2.44%
2005-04-27 0 2.050 2.025 2.050 2.000 2.075 752,000 1,517,450 2.0179 1.299 1.284 1.299 1.268 1.315 1,186,413 1.2790 0.00%
2005-04-26 0 2.050 2.025 2.050 2.025 2.075 606,000 1,241,450 2.0486 1.299 1.284 1.299 1.284 1.315 956,073 1.2985 1.23%
2005-04-25 0 2.025 2.025 2.050 2.025 2.150 1,984,000 4,117,250 2.0752 1.284 1.284 1.299 1.284 1.363 3,130,112 1.3154 -3.57%
2005-04-22 0 2.100 2.100 2.125 2.000 2.125 4,026,000 8,279,000 2.0564 1.331 1.331 1.347 1.268 1.347 6,351,729 1.3034 6.60%
2005-04-21 0 1.970 1.960 1.970 1.860 1.970 1,396,000 2,672,940 1.9147 1.249 1.242 1.249 1.179 1.249 2,202,438 1.2136 4.23%
2005-04-20 0 1.890 1.890 1.910 1.890 1.940 1,130,000 2,163,040 1.9142 1.198 1.198 1.211 1.198 1.230 1,782,776 1.2133 -0.53%
2005-04-19 0 1.900 1.900 1.920 1.900 1.990 2,310,000 4,478,120 1.9386 1.204 1.204 1.217 1.204 1.261 3,644,435 1.2288 -3.06%
2005-04-18 0 1.960 1.950 1.960 1.910 2.000 4,154,000 8,062,000 1.9408 1.242 1.236 1.242 1.211 1.268 6,553,672 1.2302 -3.21%
2005-04-15 0 2.025 2.025 2.050 2.000 2.050 1,485,000 3,014,720 2.0301 1.284 1.284 1.299 1.268 1.299 2,342,851 1.2868 -2.41%
2005-04-14 0 2.075 2.075 2.100 2.050 2.100 1,204,000 2,496,750 2.0737 1.315 1.315 1.331 1.299 1.331 1,899,524 1.3144 0.00%
2005-04-13 0 2.075 2.075 2.100 2.025 2.125 2,898,000 6,068,750 2.0941 1.315 1.315 1.331 1.284 1.347 4,572,109 1.3273 1.22%
2005-04-12 0 2.050 2.025 2.050 2.000 2.125 3,242,000 6,646,500 2.0501 1.299 1.284 1.299 1.268 1.347 5,114,830 1.2995 -2.38%
2005-04-11 0 2.100 2.075 2.100 2.075 2.200 4,374,000 9,331,500 2.1334 1.331 1.315 1.331 1.315 1.394 6,900,761 1.3522 0.00%
2005-04-08 0 2.100 2.075 2.100 2.050 2.175 3,306,000 6,900,750 2.0873 1.331 1.315 1.331 1.299 1.379 5,215,802 1.3230 -3.45%
2005-04-07 0 2.175 2.125 2.175 2.125 2.250 5,986,000 13,009,200 2.1733 1.379 1.347 1.379 1.347 1.426 9,443,977 1.3775 1.16%
2005-04-06 0 2.150 2.125 2.150 2.100 2.175 6,095,000 13,040,800 2.1396 1.363 1.347 1.363 1.331 1.379 9,615,944 1.3562 -4.44%
2005-04-04 0 2.250 2.225 2.250 1.860 2.250 20,496,000 42,312,220 2.0644 1.426 1.410 1.426 1.179 1.426 32,336,077 1.3085 27.12%
2005-04-01 0 1.770 1.750 1.770 1.730 1.830 6,876,000 12,218,260 1.7769 1.122 1.109 1.122 1.097 1.160 10,848,110 1.1263 7.93%
2005-03-31 0 1.640 1.640 1.650 1.630 1.650 562,000 922,800 1.6420 1.040 1.040 1.046 1.033 1.046 886,655 1.0408 1.23%
2005-03-30 0 1.620 1.610 1.620 1.600 1.620 516,000 834,840 1.6179 1.027 1.020 1.027 1.014 1.027 814,082 1.0255 0.00%
2005-03-29 0 1.620 1.600 1.620 1.600 1.640 576,000 934,120 1.6217 1.027 1.014 1.027 1.014 1.040 908,742 1.0279 -1.22%
2005-03-24 0 1.640 1.630 1.640 1.620 1.650 356,000 584,180 1.6410 1.040 1.033 1.040 1.027 1.046 561,653 1.0401 0.00%
2005-03-23 0 1.640 1.610 1.640 1.520 1.650 1,506,000 2,453,100 1.6289 1.040 1.020 1.040 0.963 1.046 2,375,982 1.0325 2.50%
2005-03-22 0 1.600 1.600 1.610 1.560 1.630 1,424,000 2,259,940 1.5870 1.014 1.014 1.020 0.989 1.033 2,246,613 1.0059 -1.23%
2005-03-21 0 1.620 1.620 1.630 1.610 1.670 928,000 1,524,540 1.6428 1.027 1.027 1.033 1.020 1.059 1,464,085 1.0413 -2.41%
2005-03-18 0 1.660 1.660 1.680 1.650 1.700 956,000 1,591,920 1.6652 1.052 1.052 1.065 1.046 1.078 1,508,260 1.0555 -0.60%
2005-03-17 0 1.670 1.670 1.680 1.670 1.680 552,000 923,840 1.6736 1.059 1.059 1.065 1.059 1.065 870,878 1.0608 -1.76%
2005-03-16 0 1.700 1.680 1.700 1.680 1.700 384,000 649,220 1.6907 1.078 1.065 1.078 1.065 1.078 605,828 1.0716 0.00%
2005-03-15 0 1.700 1.680 1.700 1.670 1.720 4,040,000 6,850,620 1.6957 1.078 1.065 1.078 1.059 1.090 6,373,817 1.0748 2.41%
2005-03-14 0 1.660 1.660 1.670 1.650 1.710 1,658,000 2,778,020 1.6755 1.052 1.052 1.059 1.046 1.084 2,615,789 1.0620 -1.78%
2005-03-11 0 1.690 1.690 1.700 1.670 1.720 816,000 1,384,560 1.6968 1.071 1.071 1.078 1.059 1.090 1,287,385 1.0755 -0.59%
2005-03-10 0 1.700 1.690 1.700 1.660 1.750 4,918,000 8,477,020 1.7237 1.078 1.071 1.078 1.052 1.109 7,759,018 1.0925 -1.73%
2005-03-09 0 1.730 1.730 1.740 1.590 1.800 9,102,000 15,657,960 1.7203 1.097 1.097 1.103 1.008 1.141 14,360,020 1.0904 7.45%
2005-03-08 0 1.610 1.610 1.620 1.530 1.620 6,302,000 9,893,040 1.5698 1.020 1.020 1.027 0.970 1.027 9,942,523 0.9950 -0.62%
2005-03-07 0 1.620 1.620 1.630 1.620 1.650 868,000 1,413,620 1.6286 1.027 1.027 1.033 1.027 1.046 1,369,424 1.0323 -0.61%
2005-03-04 0 1.630 1.620 1.630 1.610 1.660 1,592,000 2,600,600 1.6335 1.033 1.027 1.033 1.020 1.052 2,511,662 1.0354 -0.61%
2005-03-03 0 1.640 1.640 1.650 1.600 1.670 2,198,000 3,609,080 1.6420 1.040 1.040 1.046 1.014 1.059 3,467,735 1.0408 0.00%
2005-03-02 0 1.640 1.630 1.640 1.630 1.740 2,356,000 3,948,720 1.6760 1.040 1.033 1.040 1.033 1.103 3,717,008 1.0623 -4.09%
2005-03-01 0 1.710 1.710 1.720 1.600 1.740 5,934,000 10,081,060 1.6989 1.084 1.084 1.090 1.014 1.103 9,361,938 1.0768 3.01%
2005-02-28 0 1.660 1.660 1.670 1.620 1.810 10,262,000 17,273,580 1.6833 1.052 1.052 1.059 1.027 1.147 16,190,126 1.0669 -8.29%
2005-02-25 0 1.810 1.820 1.830 1.800 1.990 8,694,000 16,295,960 1.8744 1.147 1.154 1.160 1.141 1.261 13,716,328 1.1881 -9.05%
2005-02-24 0 1.990 2.000 2.025 1.970 2.000 478,000 947,740 1.9827 1.261 1.268 1.284 1.249 1.268 754,130 1.2567 -0.50%
2005-02-23 0 2.000 1.990 2.000 1.950 2.050 2,454,000 4,923,190 2.0062 1.268 1.261 1.268 1.236 1.299 3,871,620 1.2716 1.52%
2005-02-22 0 1.970 1.970 1.980 1.970 2.000 1,131,749 2,240,523 1.9797 1.249 1.249 1.255 1.249 1.268 1,785,535 1.2548 -1.01%
2005-02-21 0 1.990 1.990 2.000 1.980 2.025 384,000 766,620 1.9964 1.261 1.261 1.268 1.255 1.284 605,828 1.2654 -1.73%
2005-02-18 0 2.025 2.000 2.025 1.960 2.025 1,330,000 2,632,900 1.9796 1.284 1.268 1.284 1.242 1.284 2,098,311 1.2548 2.79%
2005-02-17 0 1.970 1.970 1.980 1.970 2.000 1,278,000 2,536,180 1.9845 1.249 1.249 1.255 1.249 1.268 2,016,272 1.2579 -0.51%
2005-02-16 0 1.980 1.990 2.000 1.950 2.025 1,226,000 2,448,230 1.9969 1.255 1.261 1.268 1.236 1.284 1,934,233 1.2657 0.00%
2005-02-15 0 1.980 1.970 1.980 1.950 2.000 1,102,000 2,181,840 1.9799 1.255 1.249 1.255 1.236 1.268 1,738,601 1.2549 -2.22%
2005-02-14 0 2.025 2.000 2.025 2.000 2.075 722,000 1,471,650 2.0383 1.284 1.268 1.284 1.268 1.315 1,139,083 1.2920 -1.22%
2005-02-08 0 2.050 2.050 2.075 2.000 2.075 522,000 1,069,950 2.0497 1.299 1.299 1.315 1.268 1.315 823,548 1.2992 -1.20%
2005-02-07 0 2.075 2.050 2.075 2.000 2.075 1,278,000 2,617,350 2.0480 1.315 1.299 1.315 1.268 1.315 2,016,272 1.2981 4.27%
2005-02-04 0 1.990 1.990 2.000 1.980 2.025 1,040,000 2,075,780 1.9959 1.261 1.261 1.268 1.255 1.284 1,640,785 1.2651 -0.50%
2005-02-03 0 2.000 2.000 2.025 1.990 2.025 816,000 1,642,050 2.0123 1.268 1.268 1.284 1.261 1.284 1,287,385 1.2755 -1.23%
2005-02-02 0 2.025 2.000 2.025 1.970 2.025 2,094,000 4,212,720 2.0118 1.284 1.268 1.284 1.249 1.284 3,303,657 1.2752 1.25%
2005-02-01 0 2.000 1.990 2.000 1.990 2.150 3,988,000 8,112,520 2.0342 1.268 1.261 1.268 1.261 1.363 6,291,778 1.2894 -4.76%
2005-01-31 0 2.100 2.100 2.125 2.025 2.175 4,534,000 9,627,450 2.1234 1.331 1.331 1.347 1.284 1.379 7,153,190 1.3459 3.70%
2005-01-28 0 2.025 2.025 2.050 2.000 2.075 2,412,000 4,884,450 2.0251 1.284 1.284 1.299 1.268 1.315 3,805,358 1.2836 0.00%
2005-01-27 0 2.025 2.025 2.050 2.000 2.125 5,736,000 11,884,250 2.0719 1.284 1.284 1.299 1.268 1.347 9,049,558 1.3132 1.25%
2005-01-26 0 2.000 2.000 2.025 1.960 2.050 3,918,000 7,876,920 2.0104 1.268 1.268 1.284 1.242 1.299 6,181,340 1.2743 0.50%
2005-01-25 0 1.990 1.990 2.000 1.940 2.025 4,582,000 9,109,330 1.9881 1.261 1.261 1.268 1.230 1.284 7,228,918 1.2601 2.05%
2005-01-24 0 1.950 1.950 1.960 1.900 2.025 5,184,000 10,098,770 1.9481 1.236 1.236 1.242 1.204 1.284 8,178,680 1.2348 -3.70%
2005-01-21 0 2.025 2.025 2.050 1.990 2.125 4,810,000 9,859,070 2.0497 1.284 1.284 1.299 1.261 1.347 7,588,628 1.2992 -3.57%
2005-01-20 0 2.100 2.075 2.100 2.050 2.175 8,710,000 18,393,350 2.1118 1.331 1.315 1.331 1.299 1.379 13,741,570 1.3385 3.70%
2005-01-19 0 2.025 2.000 2.025 2.000 2.175 7,200,000 15,094,500 2.0965 1.284 1.268 1.284 1.268 1.379 11,359,278 1.3288 -3.57%
2005-01-18 0 2.100 2.075 2.100 1.990 2.175 8,098,000 17,209,300 2.1251 1.331 1.315 1.331 1.261 1.379 12,776,032 1.3470 5.00%
2005-01-17 0 2.000 2.000 2.025 1.950 2.100 7,546,000 15,134,490 2.0056 1.268 1.268 1.284 1.236 1.331 11,905,154 1.2713 -3.61%
2005-01-14 0 2.075 2.075 2.100 2.000 2.250 27,514,000 58,520,300 2.1269 1.315 1.315 1.331 1.268 1.426 43,408,217 1.3481 1.22%
2005-01-13 0 2.050 2.050 2.075 1.760 2.075 21,884,000 42,246,370 1.9305 1.299 1.299 1.315 1.116 1.315 34,525,893 1.2236 18.50%
2005-01-12 0 1.730 1.710 1.720 1.670 1.740 2,840,000 4,871,280 1.7152 1.097 1.084 1.090 1.059 1.103 4,480,604 1.0872 0.00%
2005-01-11 0 1.730 1.720 1.730 1.710 1.840 6,402,000 11,303,740 1.7657 1.097 1.090 1.097 1.084 1.166 10,100,291 1.1191 -3.35%
2005-01-10 0 1.790 1.790 1.800 1.600 1.790 12,786,000 22,123,760 1.7303 1.135 1.135 1.141 1.014 1.135 20,172,184 1.0967 9.15%
2005-01-07 0 1.640 1.620 1.640 1.520 1.650 4,744,000 7,399,000 1.5597 1.040 1.027 1.040 0.963 1.046 7,484,502 0.9886 10.81%
2005-01-06 0 1.480 1.470 1.490 1.480 1.540 1,580,000 2,398,980 1.5183 0.938 0.932 0.944 0.938 0.976 2,492,730 0.9624 -1.33%
2005-01-05 0 1.500 1.490 1.500 1.490 1.570 1,164,000 1,761,620 1.5134 0.951 0.944 0.951 0.944 0.995 1,836,417 0.9593 -5.06%
2005-01-04 0 1.580 1.570 1.600 1.530 1.590 720,000 1,120,260 1.5559 1.001 0.995 1.014 0.970 1.008 1,135,928 0.9862 -0.63%
2005-01-03 0 1.590 1.580 1.630 1.580 1.630 726,000 1,166,360 1.6066 1.008 1.001 1.033 1.001 1.033 1,145,394 1.0183 0.63%
2004-12-31 0 1.580 1.580 1.610 1.570 1.620 660,000 1,049,800 1.5906 1.001 1.001 1.020 0.995 1.027 1,041,267 1.0082 0.00%
2004-12-30 0 1.580 1.580 1.610 1.550 1.640 1,786,000 2,864,980 1.6041 1.001 1.001 1.020 0.982 1.040 2,817,732 1.0168 1.28%
2004-12-29 0 1.560 1.530 1.570 1.520 1.660 2,506,000 3,936,400 1.5708 0.989 0.970 0.995 0.963 1.052 3,953,660 0.9956 -5.45%
2004-12-28 0 1.650 1.630 1.650 1.580 1.740 5,082,000 8,507,920 1.6741 1.046 1.033 1.046 1.001 1.103 8,017,757 1.0611 -2.94%
2004-12-24 0 1.700 1.700 1.710 1.510 1.740 7,540,000 12,293,280 1.6304 1.078 1.078 1.084 0.957 1.103 11,895,688 1.0334 12.58%
2004-12-23 0 1.510 1.500 1.510 1.370 1.560 5,168,000 7,788,760 1.5071 0.957 0.951 0.957 0.868 0.989 8,153,437 0.9553 10.22%
2004-12-22 0 1.370 1.360 1.370 1.310 1.390 1,584,000 2,141,640 1.3520 0.868 0.862 0.868 0.830 0.881 2,499,041 0.8570 4.58%
2004-12-21 0 1.310 1.300 1.310 1.280 1.320 334,000 434,980 1.3023 0.830 0.824 0.830 0.811 0.837 526,944 0.8255 0.77%
2004-12-20 0 1.300 1.300 1.310 1.290 1.300 608,000 786,360 1.2934 0.824 0.824 0.830 0.818 0.824 959,228 0.8198 0.78%
2004-12-17 0 1.290 1.290 1.300 1.270 1.290 920,000 1,182,900 1.2858 0.818 0.818 0.824 0.805 0.818 1,451,463 0.8150 0.00%
2004-12-16 0 1.290 1.280 1.290 1.260 1.310 1,718,000 2,199,020 1.2800 0.818 0.811 0.818 0.799 0.830 2,710,450 0.8113 4.03%
2004-12-15 0 1.240 1.230 1.250 1.240 1.250 100,000 124,400 1.2440 0.786 0.780 0.792 0.786 0.792 157,768 0.7885 -0.80%
2004-12-14 0 1.250 1.240 1.250 1.220 1.260 448,000 560,340 1.2508 0.792 0.786 0.792 0.773 0.799 706,799 0.7928 2.46%
2004-12-13 0 1.220 1.220 1.230 1.190 1.220 352,000 426,220 1.2109 0.773 0.773 0.780 0.754 0.773 555,342 0.7675 1.67%
2004-12-10 0 1.200 1.190 1.220 1.190 1.200 204,000 243,760 1.1949 0.761 0.754 0.773 0.754 0.761 321,846 0.7574 0.00%
2004-12-09 0 1.200 1.200 1.240 1.180 1.210 902,000 1,088,320 1.2066 0.761 0.761 0.786 0.748 0.767 1,423,065 0.7648 0.00%
2004-12-08 0 1.200 1.190 1.220 1.190 1.210 566,000 678,980 1.1996 0.761 0.754 0.773 0.754 0.767 892,965 0.7604 0.84%
2004-12-07 0 1.190 1.190 1.200 1.190 1.250 520,000 633,380 1.2180 0.754 0.754 0.761 0.754 0.792 820,392 0.7720 -0.83%
2004-12-06 0 1.200 1.190 1.200 1.200 1.210 52,000 62,480 1.2015 0.761 0.754 0.761 0.761 0.767 82,039 0.7616 -0.83%
2004-12-03 0 1.210 1.210 1.220 1.200 1.230 218,000 263,220 1.2074 0.767 0.767 0.773 0.761 0.780 343,934 0.7653 -1.63%
2004-12-02 0 1.230 1.220 1.230 1.230 1.230 234,000 287,820 1.2300 0.780 0.773 0.780 0.780 0.780 369,177 0.7796 1.65%
2004-12-01 0 1.210 1.210 1.230 1.210 1.220 194,000 236,180 1.2174 0.767 0.767 0.780 0.767 0.773 306,069 0.7717 -0.82%
2004-11-30 0 1.220 1.220 1.230 1.220 1.250 222,000 273,760 1.2332 0.773 0.773 0.780 0.773 0.792 350,244 0.7816 -0.81%
2004-11-29 0 1.230 1.230 1.240 1.230 1.230 224,000 275,520 1.2300 0.780 0.780 0.786 0.780 0.780 353,400 0.7796 0.82%
2004-11-26 0 1.220 1.220 1.240 1.220 1.250 452,000 560,540 1.2401 0.773 0.773 0.786 0.773 0.792 713,110 0.7860 0.00%
2004-11-25 0 1.220 1.220 1.240 1.220 1.240 470,000 577,080 1.2278 0.773 0.773 0.786 0.773 0.786 741,508 0.7783 -0.81%
2004-11-24 0 1.230 1.230 1.250 1.230 1.250 550,000 682,520 1.2409 0.780 0.780 0.792 0.780 0.792 867,723 0.7866 -2.38%
2004-11-23 0 1.260 1.250 1.260 1.240 1.260 674,000 842,300 1.2497 0.799 0.792 0.799 0.786 0.799 1,063,355 0.7921 0.00%
2004-11-22 0 1.260 1.250 1.270 1.190 1.280 908,000 1,127,860 1.2421 0.799 0.792 0.805 0.754 0.811 1,432,531 0.7873 5.88%
2004-11-19 0 1.190 1.180 1.190 1.180 1.200 170,000 202,300 1.1900 0.754 0.748 0.754 0.748 0.761 268,205 0.7543 0.85%
2004-11-18 0 1.180 1.180 1.220 1.180 1.220 318,000 383,680 1.2065 0.748 0.748 0.773 0.748 0.773 501,701 0.7648 0.00%
2004-11-17 0 1.180 1.180 1.210 1.180 1.200 140,000 166,900 1.1921 0.748 0.748 0.767 0.748 0.761 220,875 0.7556 0.85%
2004-11-16 0 1.170 1.170 1.190 1.170 1.180 190,000 223,240 1.1749 0.742 0.742 0.754 0.742 0.748 299,759 0.7447 -1.68%
2004-11-15 0 1.190 1.180 1.190 1.170 1.200 558,000 665,780 1.1932 0.754 0.748 0.754 0.742 0.761 880,344 0.7563 0.85%
2004-11-12 0 1.180 1.180 1.190 1.170 1.180 150,000 176,340 1.1756 0.748 0.748 0.754 0.742 0.748 236,652 0.7451 0.85%
2004-11-11 0 1.170 1.160 1.170 1.150 1.180 350,000 411,600 1.1760 0.742 0.735 0.742 0.729 0.748 552,187 0.7454 0.00%
2004-11-10 0 1.170 1.170 1.190 1.130 1.190 210,000 247,320 1.1777 0.742 0.742 0.754 0.716 0.754 331,312 0.7465 1.74%
2004-11-09 0 1.150 1.150 1.180 1.150 1.160 120,000 138,700 1.1558 0.729 0.729 0.748 0.729 0.735 189,321 0.7326 -0.86%
2004-11-08 0 1.160 1.160 1.180 1.160 1.200 248,000 294,700 1.1883 0.735 0.735 0.748 0.735 0.761 391,264 0.7532 -2.52%
2004-11-05 0 1.190 1.170 1.190 1.140 1.210 602,000 706,440 1.1735 0.754 0.742 0.754 0.723 0.767 949,762 0.7438 3.48%
2004-11-04 0 1.150 1.130 1.150 1.140 1.150 166,000 190,580 1.1481 0.729 0.716 0.729 0.723 0.729 261,894 0.7277 0.00%
2004-11-03 0 1.150 1.130 1.150 1.130 1.150 530,000 601,280 1.1345 0.729 0.716 0.729 0.716 0.729 836,169 0.7191 1.77%
2004-11-02 0 1.130 1.120 1.140 1.130 1.130 90,000 101,700 1.1300 0.716 0.710 0.723 0.716 0.716 141,991 0.7162 0.89%
2004-11-01 0 1.120 1.120 1.140 1.120 1.120 66,000 73,920 1.1200 0.710 0.710 0.723 0.710 0.710 104,127 0.7099 0.90%
2004-10-29 0 1.110 1.110 1.140 1.110 1.160 246,000 283,560 1.1527 0.704 0.704 0.723 0.704 0.735 388,109 0.7306 -4.31%
2004-10-28 0 1.160 1.140 1.160 1.140 1.160 258,000 295,380 1.1449 0.735 0.723 0.735 0.723 0.735 407,041 0.7257 1.75%
2004-10-27 0 1.140 1.120 1.160 1.110 1.140 476,000 535,940 1.1259 0.723 0.710 0.735 0.704 0.723 750,974 0.7137 0.00%
2004-10-26 0 1.140 1.130 1.140 1.100 1.140 574,000 647,400 1.1279 0.723 0.716 0.723 0.697 0.723 905,587 0.7149 0.88%
2004-10-25 0 1.130 1.120 1.140 1.130 1.140 370,000 418,200 1.1303 0.716 0.710 0.723 0.716 0.723 583,741 0.7164 -0.88%
2004-10-21 0 1.140 1.140 1.190 1.140 1.150 188,000 215,820 1.1480 0.723 0.723 0.754 0.723 0.729 296,603 0.7276 -0.87%
2004-10-20 0 1.150 1.130 1.150 1.150 1.170 292,000 337,420 1.1555 0.729 0.716 0.729 0.729 0.742 460,682 0.7324 -1.71%
2004-10-19 0 1.170 1.170 1.200 1.170 1.170 32,000 37,440 1.1700 0.742 0.742 0.761 0.742 0.742 50,486 0.7416 -0.85%
2004-10-18 0 1.180 1.180 1.210 1.180 1.210 366,000 438,620 1.1984 0.748 0.748 0.767 0.748 0.767 577,430 0.7596 -0.84%
2004-10-15 0 1.190 1.190 1.200 1.170 1.190 64,000 76,080 1.1888 0.754 0.754 0.761 0.742 0.754 100,971 0.7535 0.00%
2004-10-14 0 1.190 1.190 1.210 1.180 1.210 328,000 391,900 1.1948 0.754 0.754 0.767 0.748 0.767 517,478 0.7573 -1.65%
2004-10-13 0 1.210 1.210 1.230 1.210 1.230 300,000 363,720 1.2124 0.767 0.767 0.780 0.767 0.780 473,303 0.7685 -1.63%
2004-10-12 0 1.230 1.230 1.270 1.230 1.280 140,000 178,700 1.2764 0.780 0.780 0.805 0.780 0.811 220,875 0.8091 -0.81%
2004-10-11 0 1.240 1.240 1.260 1.210 1.270 594,000 734,480 1.2365 0.786 0.786 0.799 0.767 0.805 937,140 0.7837 -0.80%
2004-10-08 0 1.250 1.250 1.260 1.240 1.300 726,000 933,180 1.2854 0.792 0.792 0.799 0.786 0.824 1,145,394 0.8147 -2.34%
2004-10-07 0 1.280 1.250 1.280 1.240 1.280 268,000 340,240 1.2696 0.811 0.792 0.811 0.786 0.811 422,818 0.8047 1.59%
2004-10-06 0 1.260 1.220 1.270 1.250 1.270 136,000 171,460 1.2607 0.799 0.773 0.805 0.792 0.805 214,564 0.7991 1.61%
2004-10-05 0 1.240 1.240 1.260 1.230 1.270 246,000 308,240 1.2530 0.786 0.786 0.799 0.780 0.805 388,109 0.7942 -1.59%
2004-10-04 0 1.260 1.260 1.270 1.240 1.280 136,000 172,260 1.2666 0.799 0.799 0.805 0.786 0.811 214,564 0.8028 1.61%
2004-09-30 0 1.240 1.240 1.270 1.240 1.250 320,000 398,140 1.2442 0.786 0.786 0.805 0.786 0.792 504,857 0.7886 0.00%
2004-09-28 0 1.240 1.210 1.250 1.230 1.250 212,000 262,860 1.2399 0.786 0.767 0.792 0.780 0.792 334,468 0.7859 0.00%
2004-09-27 0 1.240 1.230 1.240 1.240 1.280 120,000 150,720 1.2560 0.786 0.780 0.786 0.786 0.811 189,321 0.7961 0.81%
2004-09-24 0 1.230 1.230 1.240 1.230 1.270 632,000 784,500 1.2413 0.780 0.780 0.786 0.780 0.805 997,092 0.7868 -3.91%
2004-09-23 0 1.280 1.260 1.280 1.240 1.280 336,000 423,880 1.2615 0.811 0.799 0.811 0.786 0.811 530,100 0.7996 2.40%
2004-09-22 0 1.250 1.240 1.270 1.230 1.280 588,000 744,320 1.2659 0.792 0.786 0.805 0.780 0.811 927,674 0.8024 -3.85%
2004-09-21 0 1.300 1.290 1.300 1.300 1.320 742,000 968,140 1.3048 0.824 0.818 0.824 0.824 0.837 1,170,637 0.8270 -1.52%
2004-09-20 0 1.320 1.320 1.330 1.250 1.320 2,732,000 3,519,000 1.2881 0.837 0.837 0.843 0.792 0.837 4,310,215 0.8164 3.94%
2004-09-17 0 1.270 1.260 1.270 1.220 1.270 1,922,000 2,396,620 1.2469 0.805 0.799 0.805 0.773 0.805 3,032,296 0.7904 3.25%
2004-09-16 0 1.230 1.220 1.240 1.200 1.250 894,000 1,098,340 1.2286 0.780 0.773 0.786 0.761 0.792 1,410,444 0.7787 4.24%
2004-09-15 0 1.180 1.190 1.200 1.170 1.200 916,000 1,083,900 1.1833 0.748 0.754 0.761 0.742 0.761 1,445,153 0.7500 0.85%
2004-09-14 0 1.170 1.160 1.180 1.150 1.170 658,000 766,400 1.1647 0.742 0.735 0.748 0.729 0.742 1,038,112 0.7383 1.74%
2004-09-13 0 1.150 1.150 1.160 1.130 1.160 268,000 306,620 1.1441 0.729 0.729 0.735 0.716 0.735 422,818 0.7252 1.77%
2004-09-10 0 1.130 1.120 1.150 1.110 1.140 276,000 308,720 1.1186 0.716 0.710 0.729 0.704 0.723 435,439 0.7090 -0.88%
2004-09-09 0 1.140 1.130 1.140 1.140 1.160 70,000 80,200 1.1457 0.723 0.716 0.723 0.723 0.735 110,437 0.7262 0.00%
2004-09-08 0 1.140 1.130 1.140 1.130 1.160 574,000 651,380 1.1348 0.723 0.716 0.723 0.716 0.735 905,587 0.7193 -0.87%
2004-09-07 0 1.150 1.150 1.160 1.130 1.180 334,000 380,080 1.1380 0.729 0.729 0.735 0.716 0.748 526,944 0.7213 0.88%
2004-09-06 0 1.140 1.120 1.140 1.110 1.160 910,000 1,030,580 1.1325 0.723 0.710 0.723 0.704 0.735 1,435,686 0.7178 -1.72%
2004-09-03 0 1.160 1.140 1.160 1.140 1.160 192,000 220,560 1.1488 0.735 0.723 0.735 0.723 0.735 302,914 0.7281 1.75%
2004-09-02 0 1.140 1.130 1.150 1.100 1.160 778,000 877,400 1.1278 0.723 0.716 0.729 0.697 0.735 1,227,433 0.7148 -2.56%
2004-09-01 0 1.170 1.160 1.180 1.170 1.190 158,000 187,100 1.1842 0.742 0.735 0.748 0.742 0.754 249,273 0.7506 -0.85%
2004-08-31 0 1.180 1.180 1.190 1.160 1.180 62,000 72,540 1.1700 0.748 0.748 0.754 0.735 0.748 97,816 0.7416 2.61%
2004-08-30 0 1.150 1.150 1.180 1.150 1.150 296,000 340,400 1.1500 0.729 0.729 0.748 0.729 0.729 466,993 0.7289 0.00%
2004-08-27 0 1.150 1.150 1.180 1.150 1.180 234,000 274,620 1.1736 0.729 0.729 0.748 0.729 0.748 369,177 0.7439 -3.36%
2004-08-26 0 1.190 1.180 1.190 1.160 1.190 616,000 726,500 1.1794 0.754 0.748 0.754 0.735 0.754 971,849 0.7475 0.00%
2004-08-25 0 1.190 1.170 1.190 1.150 1.190 372,000 436,240 1.1727 0.754 0.742 0.754 0.729 0.754 586,896 0.7433 4.39%
2004-08-24 0 1.140 1.140 1.170 1.130 1.130 34,000 38,420 1.1300 0.723 0.723 0.742 0.716 0.716 53,641 0.7162 0.88%
2004-08-23 0 1.130 1.130 1.170 1.130 1.150 63,000 71,420 1.1337 0.716 0.716 0.742 0.716 0.729 99,394 0.7186 -3.42%
2004-08-20 0 1.170 1.140 1.190 - - 0 0 - 0.742 0.723 0.754 - - 0 - 0.00%
2004-08-19 0 1.170 1.170 1.180 1.160 1.200 120,000 140,420 1.1702 0.742 0.742 0.748 0.735 0.761 189,321 0.7417 -1.68%
2004-08-18 0 1.190 1.140 1.190 1.150 1.200 64,000 75,520 1.1800 0.754 0.723 0.754 0.729 0.761 100,971 0.7479 2.59%
2004-08-17 0 1.160 1.160 1.200 1.160 1.210 60,000 71,500 1.1917 0.735 0.735 0.761 0.735 0.767 94,661 0.7553 -4.13%
2004-08-16 0 1.210 1.150 1.210 1.240 1.240 2,000 2,480 1.2400 0.767 0.729 0.767 0.786 0.786 3,155 0.7860 1.68%
2004-08-13 0 1.190 1.190 1.230 1.150 1.200 182,000 212,880 1.1697 0.754 0.754 0.780 0.729 0.761 287,137 0.7414 -0.83%
2004-08-12 0 1.200 1.180 1.220 1.180 1.210 354,000 421,740 1.1914 0.761 0.748 0.773 0.748 0.767 558,498 0.7551 -0.83%
2004-08-11 0 1.210 1.200 1.210 1.210 1.260 532,000 644,120 1.2108 0.767 0.761 0.767 0.767 0.799 839,324 0.7674 -3.97%
2004-08-10 0 1.260 1.260 1.270 1.200 1.270 126,000 152,700 1.2119 0.799 0.799 0.805 0.761 0.805 198,787 0.7682 2.44%
2004-08-09 0 1.230 1.220 1.280 1.230 1.230 86,000 105,780 1.2300 0.780 0.773 0.811 0.780 0.780 135,680 0.7796 -3.91%
2004-08-06 0 1.280 1.240 1.290 1.280 1.280 20,000 25,600 1.2800 0.811 0.786 0.818 0.811 0.811 31,554 0.8113 -0.78%
2004-08-05 0 1.290 1.280 1.290 1.180 1.300 784,000 995,280 1.2695 0.818 0.811 0.818 0.748 0.824 1,236,899 0.8047 -1.53%
2004-08-04 0 1.310 1.300 1.310 1.220 1.310 312,000 387,180 1.2410 0.830 0.824 0.830 0.773 0.830 492,235 0.7866 7.38%
2004-08-03 0 1.220 1.190 1.220 1.210 1.230 100,000 121,380 1.2138 0.773 0.754 0.773 0.767 0.780 157,768 0.7694 -0.81%
2004-08-02 0 1.230 1.230 1.260 1.220 1.240 96,000 117,700 1.2260 0.780 0.780 0.799 0.773 0.786 151,457 0.7771 -2.38%
2004-07-30 0 1.260 1.250 1.260 1.250 1.270 52,000 65,140 1.2527 0.799 0.792 0.799 0.792 0.805 82,039 0.7940 0.80%
2004-07-29 0 1.250 1.250 1.260 1.230 1.270 156,000 195,020 1.2501 0.792 0.792 0.799 0.780 0.805 246,118 0.7924 -0.79%
2004-07-28 0 1.260 1.260 1.270 1.220 1.240 80,000 99,120 1.2390 0.799 0.799 0.805 0.773 0.786 126,214 0.7853 1.61%
2004-07-27 0 1.240 1.240 1.270 1.230 1.270 46,000 56,760 1.2339 0.786 0.786 0.805 0.780 0.805 72,573 0.7821 -2.36%
2004-07-26 0 1.270 1.240 1.270 1.270 1.270 36,000 45,420 1.2617 0.805 0.786 0.805 0.805 0.805 56,796 0.7997 0.79%
2004-07-23 0 1.260 1.260 1.280 1.260 1.280 166,000 209,360 1.2612 0.799 0.799 0.811 0.799 0.811 261,894 0.7994 -0.79%
2004-07-22 0 1.270 1.260 1.290 1.270 1.300 220,000 284,120 1.2915 0.805 0.799 0.818 0.805 0.824 347,089 0.8186 -2.31%
2004-07-21 0 1.300 1.280 1.300 1.280 1.300 276,000 356,900 1.2931 0.824 0.811 0.824 0.811 0.824 435,439 0.8196 0.78%
2004-07-20 0 1.290 1.280 1.290 1.280 1.300 176,000 227,520 1.2927 0.818 0.811 0.818 0.811 0.824 277,671 0.8194 0.78%
2004-07-19 0 1.280 1.280 1.300 1.260 1.310 468,000 604,900 1.2925 0.811 0.811 0.824 0.799 0.830 738,353 0.8193 -3.03%
2004-07-16 0 1.320 1.310 1.320 1.270 1.330 228,000 295,400 1.2956 0.837 0.830 0.837 0.805 0.843 359,710 0.8212 3.94%
2004-07-15 0 1.270 1.230 1.280 1.250 1.270 40,000 50,420 1.2605 0.805 0.780 0.811 0.792 0.805 63,107 0.7990 0.79%
2004-07-14 0 1.260 1.220 1.270 1.230 1.270 176,000 217,100 1.2335 0.799 0.773 0.805 0.780 0.805 277,671 0.7819 -1.56%
2004-07-13 0 1.280 1.260 1.280 1.210 1.280 44,000 54,500 1.2386 0.811 0.799 0.811 0.767 0.811 69,418 0.7851 -0.78%
2004-07-12 0 1.290 1.270 1.300 1.270 1.320 222,000 285,100 1.2842 0.818 0.805 0.824 0.805 0.837 350,244 0.8140 -0.77%
2004-07-09 0 1.300 1.290 1.300 1.270 1.300 242,000 310,120 1.2815 0.824 0.818 0.824 0.805 0.824 381,798 0.8123 2.36%
2004-07-08 0 1.270 1.260 1.300 1.270 1.300 398,000 513,380 1.2899 0.805 0.799 0.824 0.805 0.824 627,916 0.8176 -3.05%
2004-07-07 0 1.310 1.310 1.330 1.290 1.350 798,000 1,058,120 1.3260 0.830 0.830 0.843 0.818 0.856 1,258,987 0.8405 -1.50%
2004-07-06 0 1.330 1.330 1.340 1.300 1.370 1,992,000 2,648,100 1.3294 0.843 0.843 0.849 0.824 0.868 3,142,733 0.8426 0.76%
2004-07-05 0 1.320 1.250 1.320 1.190 1.320 654,000 803,140 1.2280 0.837 0.792 0.837 0.754 0.837 1,031,801 0.7784 7.32%
2004-07-02 0 1.230 1.220 1.240 1.230 1.250 84,000 103,420 1.2312 0.780 0.773 0.786 0.780 0.792 132,525 0.7804 -1.60%
2004-06-30 0 1.250 1.230 1.270 1.220 1.290 262,000 329,060 1.2560 0.792 0.780 0.805 0.773 0.818 413,351 0.7961 4.17%
2004-06-29 0 1.200 1.180 1.250 1.170 1.200 30,000 35,700 1.1900 0.761 0.748 0.792 0.742 0.761 47,330 0.7543 0.00%
2004-06-28 0 1.200 1.190 1.240 1.170 1.200 96,000 114,720 1.1950 0.761 0.754 0.786 0.742 0.761 151,457 0.7574 -3.23%
2004-06-25 0 1.240 1.170 1.250 1.230 1.250 314,000 389,720 1.2411 0.786 0.742 0.792 0.780 0.792 495,391 0.7867 0.00%
2004-06-24 0 1.240 1.240 1.250 1.200 1.240 410,000 500,000 1.2195 0.786 0.786 0.792 0.761 0.786 646,848 0.7730 6.90%
2004-06-23 0 1.160 1.160 1.190 1.160 1.160 40,000 46,400 1.1600 0.735 0.735 0.754 0.735 0.735 63,107 0.7353 0.87%
2004-06-21 0 1.150 1.150 1.190 1.150 1.170 52,000 60,200 1.1577 0.729 0.729 0.754 0.729 0.742 82,039 0.7338 1.77%
2004-06-18 0 1.130 1.130 1.140 1.080 1.170 540,000 607,320 1.1247 0.716 0.716 0.723 0.685 0.742 851,946 0.7129 0.89%
2004-06-17 0 1.120 1.110 1.130 1.100 1.180 503,000 573,970 1.1411 0.710 0.704 0.716 0.697 0.748 793,572 0.7233 -6.67%
2004-06-16 0 1.200 1.180 1.200 1.180 1.230 800,000 967,540 1.2094 0.761 0.748 0.761 0.748 0.780 1,262,142 0.7666 -2.44%
2004-06-15 0 1.230 1.210 1.230 1.230 1.250 212,000 261,260 1.2324 0.780 0.767 0.780 0.780 0.792 334,468 0.7811 -1.60%
2004-06-14 0 1.250 1.220 1.250 1.250 1.270 226,000 283,960 1.2565 0.792 0.773 0.792 0.792 0.805 356,555 0.7964 -3.85%
2004-06-11 0 1.300 1.280 1.300 1.280 1.300 274,000 350,760 1.2801 0.824 0.811 0.824 0.811 0.824 432,284 0.8114 1.56%
2004-06-10 0 1.280 1.280 1.290 1.280 1.290 478,000 612,140 1.2806 0.811 0.811 0.818 0.811 0.818 754,130 0.8117 -1.54%
2004-06-09 0 1.300 1.280 1.300 1.270 1.310 382,000 496,480 1.2997 0.824 0.811 0.824 0.805 0.830 602,673 0.8238 -0.76%
2004-06-08 0 1.310 1.300 1.310 1.290 1.310 504,000 655,280 1.3002 0.830 0.824 0.830 0.818 0.830 795,149 0.8241 0.77%
2004-06-07 0 1.300 1.300 1.330 1.280 1.330 272,000 357,800 1.3154 0.824 0.824 0.843 0.811 0.843 429,128 0.8338 2.36%
2004-06-04 0 1.270 1.260 1.280 1.270 1.280 220,000 281,500 1.2795 0.805 0.799 0.811 0.805 0.811 347,089 0.8110 0.00%
2004-06-03 0 1.270 1.270 1.280 1.260 1.320 634,000 816,300 1.2875 0.805 0.805 0.811 0.799 0.837 1,000,247 0.8161 -4.51%
2004-06-02 0 1.330 1.320 1.340 1.300 1.330 554,000 727,960 1.3140 0.843 0.837 0.849 0.824 0.843 874,033 0.8329 1.53%
2004-06-01 0 1.310 1.310 1.320 1.310 1.350 302,000 402,680 1.3334 0.830 0.830 0.837 0.830 0.856 476,459 0.8452 -1.50%
2004-05-31 0 1.330 1.330 1.350 1.320 1.320 40,000 52,800 1.3200 0.843 0.843 0.856 0.837 0.837 63,107 0.8367 0.00%
2004-05-28 0 1.330 1.320 1.340 1.300 1.360 868,000 1,153,960 1.3294 0.843 0.837 0.849 0.824 0.862 1,369,424 0.8427 -3.62%
2004-05-27 0 1.380 1.360 1.380 1.340 1.380 858,000 1,168,700 1.3621 0.875 0.862 0.875 0.849 0.875 1,353,647 0.8634 2.99%
2004-05-25 0 1.340 1.330 1.340 1.310 1.380 356,000 477,340 1.3408 0.849 0.843 0.849 0.830 0.875 561,653 0.8499 -2.19%
2004-05-24 0 1.370 1.380 1.390 1.330 1.380 910,000 1,225,160 1.3463 0.868 0.875 0.881 0.843 0.875 1,435,686 0.8534 3.79%
2004-05-21 0 1.320 1.310 1.330 1.300 1.340 390,000 517,560 1.3271 0.837 0.830 0.843 0.824 0.849 615,294 0.8412 3.13%
2004-05-20 0 1.280 1.250 1.280 1.280 1.340 74,000 95,760 1.2941 0.811 0.792 0.811 0.811 0.849 116,748 0.8202 -4.48%
2004-05-19 0 1.340 1.260 1.340 1.210 1.350 560,000 700,920 1.2516 0.849 0.799 0.849 0.767 0.856 883,499 0.7933 12.61%
2004-05-18 0 1.190 1.170 1.190 1.170 1.230 418,000 499,600 1.1952 0.754 0.742 0.754 0.742 0.780 659,469 0.7576 0.00%
2004-05-17 0 1.190 1.160 1.190 1.160 1.210 338,000 402,040 1.1895 0.754 0.735 0.754 0.735 0.767 533,255 0.7539 -7.03%
2004-05-14 0 1.280 1.270 1.300 1.250 1.350 158,000 205,900 1.3032 0.811 0.805 0.824 0.792 0.856 249,273 0.8260 -5.19%
2004-05-13 0 1.350 1.300 1.350 1.310 1.370 206,000 273,480 1.3276 0.856 0.824 0.856 0.830 0.868 325,002 0.8415 -1.46%
2004-05-12 0 1.370 1.370 1.400 1.370 1.420 419,000 583,230 1.3920 0.868 0.868 0.887 0.868 0.900 661,047 0.8823 0.00%
2004-05-11 0 1.370 1.370 1.400 1.350 1.380 650,000 890,840 1.3705 0.868 0.868 0.887 0.856 0.875 1,025,490 0.8687 -3.52%
2004-05-10 0 1.420 1.410 1.420 1.410 1.490 302,000 438,600 1.4523 0.900 0.894 0.900 0.894 0.944 476,459 0.9205 -4.70%
2004-05-07 0 1.490 1.490 1.530 1.490 1.500 42,000 62,820 1.4957 0.944 0.944 0.970 0.944 0.951 66,262 0.9480 -0.67%
2004-05-06 0 1.500 1.500 1.540 1.490 1.540 122,000 184,120 1.5092 0.951 0.951 0.976 0.944 0.976 192,477 0.9566 -1.96%
2004-05-05 0 1.530 1.530 1.550 1.490 1.560 942,000 1,453,000 1.5425 0.970 0.970 0.982 0.944 0.989 1,486,172 0.9777 1.32%
2004-05-04 0 1.510 1.500 1.510 1.510 1.510 50,000 75,500 1.5100 0.957 0.951 0.957 0.957 0.957 78,884 0.9571 0.67%
2004-05-03 0 1.500 1.480 1.500 1.480 1.500 318,000 473,840 1.4901 0.951 0.938 0.951 0.938 0.951 501,701 0.9445 1.35%
2004-04-30 0 1.480 1.470 1.540 1.440 1.490 718,000 1,038,720 1.4467 0.938 0.932 0.976 0.913 0.944 1,132,772 0.9170 2.07%
2004-04-29 0 1.450 1.450 1.500 1.450 1.500 666,000 988,600 1.4844 0.919 0.919 0.951 0.919 0.951 1,050,733 0.9409 -7.05%
2004-04-28 0 1.560 1.560 1.570 1.480 1.570 254,000 391,980 1.5432 0.989 0.989 0.995 0.938 0.995 400,730 0.9782 0.65%
2004-04-27 0 1.550 1.550 1.570 1.480 1.570 652,000 1,013,100 1.5538 0.982 0.982 0.995 0.938 0.995 1,028,646 0.9849 2.65%
2004-04-26 0 1.510 1.510 1.540 1.510 1.580 1,104,000 1,722,300 1.5601 0.957 0.957 0.976 0.957 1.001 1,741,756 0.9888 -4.43%
2004-04-23 0 1.580 1.570 1.580 1.550 1.610 756,000 1,200,680 1.5882 1.001 0.995 1.001 0.982 1.020 1,192,724 1.0067 3.27%
2004-04-22 0 1.530 1.510 1.550 1.490 1.590 1,126,000 1,710,260 1.5189 0.970 0.957 0.982 0.944 1.008 1,776,465 0.9627 0.00%
2004-04-21 0 1.530 1.530 1.560 1.500 1.600 1,220,000 1,882,640 1.5431 0.970 0.970 0.989 0.951 1.014 1,924,766 0.9781 -1.92%
2004-04-20 0 1.560 1.550 1.560 1.500 1.640 3,394,000 5,377,600 1.5844 0.989 0.982 0.989 0.951 1.040 5,354,637 1.0043 -3.70%
2004-04-19 0 1.620 1.620 1.630 1.600 1.730 1,380,000 2,274,040 1.6479 1.027 1.027 1.033 1.014 1.097 2,177,195 1.0445 -6.36%
2004-04-16 0 1.730 1.670 1.730 1.720 1.750 926,000 1,601,340 1.7293 1.097 1.059 1.097 1.090 1.109 1,460,929 1.0961 0.58%
2004-04-15 0 1.720 1.710 1.720 1.680 1.720 1,504,000 2,561,160 1.7029 1.090 1.084 1.090 1.065 1.090 2,372,827 1.0794 1.78%
2004-04-14 0 1.690 1.670 1.690 1.690 1.800 690,000 1,205,200 1.7467 1.071 1.059 1.071 1.071 1.141 1,088,597 1.1071 -5.59%
2004-04-13 0 1.790 1.790 1.800 1.760 1.810 4,114,000 7,357,680 1.7884 1.135 1.135 1.141 1.116 1.147 6,490,565 1.1336 4.68%
2004-04-08 0 1.710 1.700 1.710 1.690 1.720 422,000 717,980 1.7014 1.084 1.078 1.084 1.071 1.090 665,780 1.0784 1.18%
2004-04-07 0 1.690 1.690 1.700 1.680 1.700 340,000 575,900 1.6938 1.071 1.071 1.078 1.065 1.078 536,410 1.0736 0.00%
2004-04-06 0 1.690 1.690 1.700 1.660 1.700 992,000 1,672,080 1.6856 1.071 1.071 1.078 1.052 1.078 1,565,056 1.0684 1.81%
2004-04-02 0 1.660 1.650 1.660 1.630 1.660 276,000 455,140 1.6491 1.052 1.046 1.052 1.033 1.052 435,439 1.0452 1.84%
2004-04-01 0 1.630 1.630 1.660 1.630 1.640 90,000 146,900 1.6322 1.033 1.033 1.052 1.033 1.040 141,991 1.0346 -1.21%
2004-03-31 0 1.650 1.640 1.650 1.640 1.650 330,000 542,760 1.6447 1.046 1.040 1.046 1.040 1.046 520,634 1.0425 1.23%
2004-03-30 0 1.630 1.630 1.640 1.630 1.660 282,000 463,840 1.6448 1.033 1.033 1.040 1.033 1.052 444,905 1.0426 0.00%
2004-03-29 0 1.630 1.630 1.640 1.620 1.670 340,000 556,320 1.6362 1.033 1.033 1.040 1.027 1.059 536,410 1.0371 -1.21%
2004-03-26 0 1.650 1.650 1.660 1.650 1.690 754,000 1,261,140 1.6726 1.046 1.046 1.052 1.046 1.071 1,189,569 1.0602 0.61%
2004-03-25 0 1.640 1.640 1.660 1.640 1.700 456,000 760,700 1.6682 1.040 1.040 1.052 1.040 1.078 719,421 1.0574 -2.38%
2004-03-24 0 1.680 1.670 1.680 1.660 1.690 408,000 681,060 1.6693 1.065 1.059 1.065 1.052 1.071 643,692 1.0581 -0.59%
2004-03-23 0 1.690 1.650 1.690 1.620 1.700 1,020,000 1,692,800 1.6596 1.071 1.046 1.071 1.027 1.078 1,609,231 1.0519 4.32%
2004-03-22 0 1.620 1.610 1.620 1.610 1.640 868,000 1,413,200 1.6281 1.027 1.020 1.027 1.020 1.040 1,369,424 1.0320 -2.41%
2004-03-19 0 1.660 1.650 1.660 1.620 1.660 1,218,000 2,001,600 1.6433 1.052 1.046 1.052 1.027 1.052 1,921,611 1.0416 0.61%
2004-03-18 0 1.650 1.640 1.660 1.640 1.690 614,000 1,018,500 1.6588 1.046 1.040 1.052 1.040 1.071 968,694 1.0514 -1.79%
2004-03-17 0 1.680 1.660 1.680 1.670 1.710 972,000 1,640,260 1.6875 1.065 1.052 1.065 1.059 1.084 1,533,502 1.0696 1.82%
2004-03-16 0 1.650 1.640 1.660 1.640 1.680 868,000 1,432,240 1.6500 1.046 1.040 1.052 1.040 1.065 1,369,424 1.0459 0.61%
2004-03-15 0 1.640 1.650 1.670 1.630 1.700 4,694,000 7,820,500 1.6661 1.040 1.046 1.059 1.033 1.078 7,405,618 1.0560 -8.38%
2004-03-12 0 1.790 1.770 1.780 1.530 1.800 1,834,000 2,894,440 1.5782 1.135 1.122 1.128 0.970 1.141 2,893,460 1.0003 10.49%
2004-03-11 0 1.620 1.600 1.620 1.590 1.650 2,828,000 4,581,620 1.6201 1.027 1.014 1.027 1.008 1.046 4,461,672 1.0269 -4.14%
2004-03-10 0 1.690 1.670 1.690 1.670 1.730 1,218,000 2,052,600 1.6852 1.071 1.059 1.071 1.059 1.097 1,921,611 1.0682 -2.31%
2004-03-09 0 1.730 1.720 1.740 1.720 1.790 1,144,000 1,986,980 1.7369 1.097 1.090 1.103 1.090 1.135 1,804,863 1.1009 -2.26%
2004-03-08 0 1.770 1.750 1.770 1.750 1.820 1,760,000 3,128,220 1.7774 1.122 1.109 1.122 1.109 1.154 2,776,712 1.1266 -1.12%
2004-03-05 0 1.790 1.770 1.790 1.750 1.820 1,590,000 2,820,240 1.7737 1.135 1.122 1.135 1.109 1.154 2,508,507 1.1243 1.70%
2004-03-04 0 1.760 1.750 1.760 1.740 1.790 836,000 1,470,780 1.7593 1.116 1.109 1.116 1.103 1.135 1,318,938 1.1151 -1.12%
2004-03-03 0 1.780 1.770 1.790 1.750 1.850 2,076,000 3,701,560 1.7830 1.128 1.122 1.135 1.109 1.173 3,275,258 1.1302 -3.78%
2004-03-02 0 1.850 1.840 1.850 1.810 1.900 3,900,000 7,253,360 1.8598 1.173 1.166 1.173 1.147 1.204 6,152,942 1.1788 2.21%
2004-03-01 0 1.810 1.790 1.810 1.800 1.820 428,000 775,520 1.8120 1.147 1.135 1.147 1.141 1.154 675,246 1.1485 -1.63%
2004-02-27 0 1.840 1.830 1.840 1.760 1.840 828,176 1,492,456 1.8021 1.166 1.160 1.166 1.116 1.166 1,306,595 1.1422 2.22%
2004-02-26 0 1.800 1.770 1.800 1.730 1.800 1,299,000 2,292,980 1.7652 1.141 1.122 1.141 1.097 1.141 2,049,403 1.1189 1.69%
2004-02-25 0 1.770 1.760 1.770 1.760 1.830 1,104,000 1,974,160 1.7882 1.122 1.116 1.122 1.116 1.160 1,741,756 1.1334 -2.75%
2004-02-24 0 1.820 1.810 1.820 1.810 1.860 1,262,000 2,299,040 1.8217 1.154 1.147 1.154 1.147 1.179 1,991,029 1.1547 -2.15%
2004-02-23 0 1.860 1.840 1.860 1.810 1.920 1,896,000 3,504,740 1.8485 1.179 1.166 1.179 1.147 1.217 2,991,276 1.1717 -0.53%
2004-02-20 0 1.870 1.860 1.870 1.870 1.910 818,000 1,540,500 1.8833 1.185 1.179 1.185 1.185 1.211 1,290,540 1.1937 -0.53%
2004-02-19 0 1.880 1.880 1.890 1.860 1.940 2,224,000 4,240,960 1.9069 1.192 1.192 1.198 1.179 1.230 3,508,755 1.2087 -2.08%
2004-02-18 0 1.920 1.910 1.940 1.840 1.980 11,044,000 21,295,820 1.9283 1.217 1.211 1.230 1.166 1.255 17,423,870 1.2222 3.78%
2004-02-17 0 1.850 1.840 1.850 1.750 1.870 3,074,000 5,552,520 1.8063 1.173 1.166 1.173 1.109 1.185 4,849,780 1.1449 4.52%
2004-02-16 0 1.770 1.770 1.790 1.750 1.800 824,000 1,466,780 1.7801 1.122 1.122 1.135 1.109 1.141 1,300,006 1.1283 0.57%
2004-02-13 0 1.760 1.760 1.770 1.750 1.800 994,000 1,760,500 1.7711 1.116 1.116 1.122 1.109 1.141 1,568,211 1.1226 0.00%
2004-02-12 0 1.760 1.760 1.770 1.660 1.800 3,516,000 6,204,160 1.7646 1.116 1.116 1.122 1.052 1.141 5,547,114 1.1184 6.67%
2004-02-11 0 1.650 1.650 1.670 1.650 1.680 836,000 1,387,120 1.6592 1.046 1.046 1.059 1.046 1.065 1,318,938 1.0517 1.23%
2004-02-10 0 1.630 1.620 1.630 1.620 1.680 988,000 1,636,000 1.6559 1.033 1.027 1.033 1.027 1.065 1,558,745 1.0496 -2.40%
2004-02-09 0 1.670 1.660 1.670 1.620 1.680 1,690,000 2,789,720 1.6507 1.059 1.052 1.059 1.027 1.065 2,666,275 1.0463 3.73%
2004-02-06 0 1.610 1.600 1.610 1.580 1.650 2,528,000 4,055,980 1.6044 1.020 1.014 1.020 1.001 1.046 3,988,369 1.0170 1.90%
2004-02-05 0 1.580 1.580 1.590 1.570 1.600 2,492,000 3,957,820 1.5882 1.001 1.001 1.008 0.995 1.014 3,931,572 1.0067 -1.86%
2004-02-04 0 1.610 1.600 1.610 1.590 1.640 2,216,300 3,590,109 1.6199 1.020 1.014 1.020 1.008 1.040 3,496,607 1.0267 -1.23%
2004-02-03 0 1.630 1.620 1.630 1.590 1.650 3,828,300 6,218,614 1.6244 1.033 1.027 1.033 1.008 1.046 6,039,823 1.0296 -1.81%
2004-02-02 0 1.660 1.650 1.670 1.650 1.700 902,000 1,504,800 1.6683 1.052 1.046 1.059 1.046 1.078 1,423,065 1.0574 -3.49%
2004-01-30 0 1.720 1.710 1.720 1.700 1.750 576,000 988,660 1.7164 1.090 1.084 1.090 1.078 1.109 908,742 1.0879 0.58%
2004-01-29 0 1.710 1.710 1.750 1.690 1.730 3,856,000 6,581,720 1.7069 1.084 1.084 1.109 1.071 1.097 6,083,524 1.0819 -2.29%
2004-01-28 0 1.750 1.740 1.760 1.750 1.780 1,674,000 2,946,720 1.7603 1.109 1.103 1.116 1.109 1.128 2,641,032 1.1157 -2.78%
2004-01-27 0 1.800 1.790 1.810 1.760 1.820 860,000 1,542,880 1.7940 1.141 1.135 1.147 1.116 1.154 1,356,803 1.1371 0.56%
2004-01-26 0 1.790 1.790 1.800 1.780 1.800 814,000 1,454,640 1.7870 1.135 1.135 1.141 1.128 1.141 1,284,229 1.1327 -1.10%
2004-01-21 0 1.810 1.810 1.830 1.800 1.830 156,000 283,120 1.8149 1.147 1.147 1.160 1.141 1.160 246,118 1.1503 -1.09%
2004-01-20 0 1.830 1.820 1.830 1.800 1.830 760,000 1,382,560 1.8192 1.160 1.154 1.160 1.141 1.160 1,199,035 1.1531 1.67%
2004-01-19 0 1.800 1.790 1.800 1.740 1.800 972,000 1,719,900 1.7694 1.141 1.135 1.141 1.103 1.141 1,533,502 1.1216 3.45%
2004-01-16 0 1.740 1.740 1.750 1.740 1.760 1,154,000 2,013,420 1.7447 1.103 1.103 1.109 1.103 1.116 1,820,640 1.1059 -0.57%
2004-01-15 0 1.750 1.750 1.760 1.740 1.780 1,330,000 2,333,820 1.7548 1.109 1.109 1.116 1.103 1.128 2,098,311 1.1122 0.00%
2004-01-14 0 1.750 1.740 1.750 1.720 1.780 2,410,000 4,203,320 1.7441 1.109 1.103 1.109 1.090 1.128 3,802,203 1.1055 0.57%
2004-01-13 0 1.740 1.740 1.750 1.710 1.830 2,250,000 3,931,440 1.7473 1.103 1.103 1.109 1.084 1.160 3,549,774 1.1075 -3.33%
2004-01-12 0 1.800 1.800 1.810 1.800 1.850 2,186,000 3,974,520 1.8182 1.141 1.141 1.147 1.141 1.173 3,448,803 1.1524 -2.70%
2004-01-09 0 1.850 1.840 1.850 1.830 1.880 1,434,000 2,654,980 1.8515 1.173 1.166 1.173 1.160 1.192 2,262,389 1.1735 0.54%
2004-01-08 0 1.840 1.830 1.850 1.830 1.870 1,194,000 2,205,360 1.8470 1.166 1.160 1.173 1.160 1.185 1,883,747 1.1707 -1.08%
2004-01-07 0 1.860 1.850 1.860 1.840 1.920 2,330,000 4,378,880 1.8793 1.179 1.173 1.179 1.166 1.217 3,675,988 1.1912 1.09%
2004-01-06 0 1.840 1.860 1.870 1.830 1.910 2,402,000 4,506,080 1.8760 1.166 1.179 1.185 1.160 1.211 3,789,581 1.1891 -3.66%
2004-01-05 0 1.910 1.900 1.910 1.840 1.920 3,698,000 6,959,580 1.8820 1.211 1.204 1.211 1.166 1.217 5,834,251 1.1929 2.69%
2004-01-02 0 1.860 1.850 1.860 1.830 1.880 2,472,000 4,587,240 1.8557 1.179 1.173 1.179 1.160 1.192 3,900,019 1.1762 1.64%
2003-12-31 0 1.830 1.800 1.840 1.790 1.840 1,128,000 2,039,160 1.8078 1.160 1.141 1.166 1.135 1.166 1,779,620 1.1458 0.00%
2003-12-30 0 1.830 1.810 1.820 1.810 1.950 4,464,000 8,345,580 1.8695 1.160 1.147 1.154 1.147 1.236 7,042,752 1.1850 -3.68%
2003-12-29 0 1.900 1.890 1.900 1.800 1.900 2,544,000 4,736,960 1.8620 1.204 1.198 1.204 1.141 1.204 4,013,611 1.1802 0.53%
2003-12-24 0 1.890 1.880 1.890 1.830 1.910 2,584,000 4,848,900 1.8765 1.198 1.192 1.198 1.160 1.211 4,076,719 1.1894 2.72%
2003-12-23 0 1.840 1.840 1.850 1.830 1.890 2,292,000 4,251,720 1.8550 1.166 1.166 1.173 1.160 1.198 3,616,037 1.1758 -1.08%
2003-12-22 0 1.860 1.860 1.870 1.790 1.900 6,334,000 11,772,540 1.8586 1.179 1.179 1.185 1.135 1.204 9,993,009 1.1781 3.33%
2003-12-19 0 1.800 1.780 1.800 1.770 1.840 5,589,000 10,078,200 1.8032 1.141 1.128 1.141 1.122 1.166 8,817,639 1.1430 0.56%
2003-12-18 0 1.790 1.780 1.800 1.660 1.820 5,548,000 9,788,800 1.7644 1.135 1.128 1.141 1.052 1.154 8,752,954 1.1183 4.68%
2003-12-17 0 1.710 1.710 1.720 1.640 1.760 5,446,000 9,275,060 1.7031 1.084 1.084 1.090 1.040 1.116 8,592,031 1.0795 2.40%
2003-12-16 0 1.670 1.640 1.670 1.630 1.700 3,002,000 4,998,020 1.6649 1.059 1.040 1.059 1.033 1.078 4,736,188 1.0553 1.83%
2003-12-15 0 1.640 1.640 1.650 1.630 1.790 3,105,220 5,225,653 1.6829 1.040 1.040 1.046 1.033 1.135 4,899,036 1.0667 -8.89%
2003-12-12 0 1.800 1.790 1.800 1.740 1.870 15,776,000 28,305,500 1.7942 1.141 1.135 1.141 1.103 1.185 24,889,439 1.1372 2.86%
2003-12-11 0 1.750 1.730 1.740 1.630 1.760 13,742,000 23,266,500 1.6931 1.109 1.097 1.103 1.033 1.116 21,680,443 1.0732 8.02%
2003-12-10 0 1.620 1.610 1.620 1.550 1.620 7,282,000 11,639,980 1.5985 1.027 1.020 1.027 0.982 1.027 11,488,647 1.0132 4.52%
2003-12-09 0 1.550 1.540 1.550 1.480 1.550 3,090,604 4,712,236 1.5247 0.982 0.976 0.982 0.938 0.982 4,875,976 0.9664 4.73%
2003-12-08 0 1.480 1.460 1.490 1.460 1.500 340,000 505,640 1.4872 0.938 0.925 0.944 0.925 0.951 536,410 0.9426 -1.99%
2003-12-05 0 1.510 1.510 1.530 1.490 1.520 1,568,000 2,350,660 1.4991 0.957 0.957 0.970 0.944 0.963 2,473,798 0.9502 0.00%
2003-12-04 0 1.510 1.500 1.520 1.470 1.560 7,618,000 11,557,740 1.5172 0.957 0.951 0.963 0.932 0.989 12,018,747 0.9616 2.72%
2003-12-03 0 1.470 1.460 1.470 1.420 1.500 8,114,000 11,933,420 1.4707 0.932 0.925 0.932 0.900 0.951 12,801,275 0.9322 5.00%
2003-12-02 0 1.400 1.390 1.400 1.400 1.450 1,388,000 1,973,340 1.4217 0.887 0.881 0.887 0.887 0.919 2,189,816 0.9011 -1.41%
2003-12-01 0 1.420 1.420 1.430 1.350 1.420 1,362,000 1,916,680 1.4073 0.900 0.900 0.906 0.856 0.900 2,148,797 0.8920 3.65%
2003-11-28 0 1.370 1.360 1.380 1.350 1.380 1,050,000 1,434,060 1.3658 0.868 0.862 0.875 0.856 0.875 1,656,561 0.8657 3.01%
2003-11-27 0 1.330 1.330 1.350 1.320 1.350 488,000 650,880 1.3338 0.843 0.843 0.856 0.837 0.856 769,907 0.8454 0.00%
2003-11-26 0 1.330 1.330 1.340 1.330 1.340 286,000 380,440 1.3302 0.843 0.843 0.849 0.843 0.849 451,216 0.8431 -2.21%
2003-11-25 0 1.360 1.350 1.360 1.340 1.360 522,000 705,400 1.3513 0.862 0.856 0.862 0.849 0.862 823,548 0.8565 2.26%
2003-11-24 0 1.330 1.330 1.340 1.330 1.330 344,000 457,520 1.3300 0.843 0.843 0.849 0.843 0.843 542,721 0.8430 -1.48%
2003-11-21 0 1.350 1.340 1.350 1.330 1.350 1,308,000 1,745,000 1.3341 0.856 0.849 0.856 0.843 0.856 2,063,602 0.8456 0.75%
2003-11-20 0 1.340 1.340 1.350 1.330 1.370 1,958,000 2,638,360 1.3475 0.849 0.849 0.856 0.843 0.868 3,089,092 0.8541 -0.74%
2003-11-19 0 1.350 1.340 1.350 1.310 1.370 3,918,000 5,215,640 1.3312 0.856 0.849 0.856 0.830 0.868 6,181,340 0.8438 -2.88%
2003-11-18 0 1.390 1.380 1.390 1.370 1.470 6,690,000 9,508,100 1.4212 0.881 0.875 0.881 0.868 0.932 10,554,662 0.9008 -6.71%
2003-11-17 0 1.490 1.480 1.490 1.480 1.510 972,000 1,454,660 1.4966 0.944 0.938 0.944 0.938 0.957 1,533,502 0.9486 -3.25%
2003-11-14 0 1.540 1.530 1.540 1.500 1.560 2,734,000 4,181,020 1.5293 0.976 0.970 0.976 0.951 0.989 4,313,370 0.9693 1.32%
2003-11-13 0 1.520 1.510 1.520 1.490 1.530 4,272,000 6,434,360 1.5062 0.963 0.957 0.963 0.944 0.970 6,739,838 0.9547 3.40%
2003-11-12 0 1.470 1.460 1.480 1.450 1.500 2,058,000 3,036,200 1.4753 0.932 0.925 0.938 0.919 0.951 3,246,860 0.9351 -2.00%
2003-11-11 0 1.500 1.490 1.510 1.490 1.520 2,086,000 3,140,340 1.5054 0.951 0.944 0.957 0.944 0.963 3,291,035 0.9542 -1.96%
2003-11-10 0 1.530 1.530 1.550 1.510 1.570 1,036,000 1,585,960 1.5308 0.970 0.970 0.982 0.957 0.995 1,634,474 0.9703 -2.55%
2003-11-07 0 1.570 1.560 1.570 1.550 1.570 618,000 962,180 1.5569 0.995 0.989 0.995 0.982 0.995 975,005 0.9868 1.29%
2003-11-06 0 1.550 1.550 1.560 1.540 1.580 1,030,000 1,599,240 1.5527 0.982 0.982 0.989 0.976 1.001 1,625,008 0.9841 -1.27%
2003-11-05 0 1.570 1.560 1.570 1.560 1.600 1,166,000 1,831,180 1.5705 0.995 0.989 0.995 0.989 1.014 1,839,572 0.9954 -1.87%
2003-11-04 0 1.600 1.600 1.610 1.600 1.640 2,756,000 4,465,160 1.6202 1.014 1.014 1.020 1.014 1.040 4,348,079 1.0269 -1.23%
2003-11-03 0 1.620 1.580 1.610 1.580 1.620 2,364,000 3,769,260 1.5944 1.027 1.001 1.020 1.001 1.027 3,729,629 1.0106 3.18%
2003-10-31 0 1.570 1.570 1.580 1.560 1.610 1,676,000 2,656,900 1.5853 0.995 0.995 1.001 0.989 1.020 2,644,187 1.0048 0.00%
2003-10-30 0 1.570 1.570 1.590 1.560 1.600 1,850,000 2,924,980 1.5811 0.995 0.995 1.008 0.989 1.014 2,918,703 1.0022 -3.09%
2003-10-29 0 1.620 1.620 1.630 1.590 1.670 3,682,000 6,025,320 1.6364 1.027 1.027 1.033 1.008 1.059 5,809,008 1.0372 -0.61%
2003-10-28 0 1.630 1.620 1.630 1.600 1.630 2,070,000 3,345,100 1.6160 1.033 1.027 1.033 1.014 1.033 3,265,792 1.0243 3.16%
2003-10-27 0 1.580 1.570 1.590 1.540 1.590 2,128,000 3,323,240 1.5617 1.001 0.995 1.008 0.976 1.008 3,357,298 0.9899 3.27%
2003-10-24 0 1.530 1.530 1.540 1.490 1.580 4,788,000 7,349,040 1.5349 0.970 0.970 0.976 0.944 1.001 7,553,920 0.9729 -0.65%
2003-10-23 0 1.540 1.530 1.540 1.540 1.650 4,914,000 7,888,820 1.6054 0.976 0.970 0.976 0.976 1.046 7,752,707 1.0176 -7.78%
2003-10-22 0 1.670 1.670 1.690 1.650 1.700 3,770,000 6,324,360 1.6775 1.059 1.059 1.071 1.046 1.078 5,947,844 1.0633 -1.18%
2003-10-21 0 1.690 1.690 1.700 1.680 1.770 5,424,000 9,308,500 1.7162 1.071 1.071 1.078 1.065 1.122 8,557,322 1.0878 -3.98%
2003-10-20 0 1.760 1.750 1.760 1.640 1.760 9,642,000 16,499,040 1.7112 1.116 1.109 1.116 1.040 1.116 15,211,966 1.0846 7.98%
2003-10-17 0 1.630 1.630 1.650 1.610 1.650 2,146,167 3,503,464 1.6324 1.033 1.033 1.046 1.020 1.046 3,385,959 1.0347 0.00%
2003-10-16 0 1.630 1.620 1.630 1.580 1.660 3,880,000 6,320,160 1.6289 1.033 1.027 1.033 1.001 1.052 6,121,388 1.0325 2.52%
2003-10-15 0 1.590 1.580 1.600 1.550 1.600 1,712,000 2,707,480 1.5815 1.008 1.001 1.014 0.982 1.014 2,700,984 1.0024 1.27%
2003-10-14 0 1.570 1.560 1.570 1.540 1.680 3,332,000 5,299,600 1.5905 0.995 0.989 0.995 0.976 1.065 5,256,821 1.0081 -4.85%
2003-10-13 0 1.650 1.650 1.660 1.610 1.660 2,164,000 3,539,680 1.6357 1.046 1.046 1.052 1.020 1.052 3,414,094 1.0368 0.61%
2003-10-10 0 1.640 1.640 1.650 1.600 1.670 4,054,000 6,647,880 1.6398 1.040 1.040 1.046 1.014 1.059 6,395,904 1.0394 2.50%
2003-10-09 0 1.600 1.600 1.620 1.520 1.630 2,960,000 4,686,780 1.5834 1.014 1.014 1.027 0.963 1.033 4,669,925 1.0036 3.90%
2003-10-08 0 1.540 1.530 1.550 1.520 1.580 2,738,000 4,252,240 1.5530 0.976 0.970 0.982 0.963 1.001 4,319,681 0.9844 1.32%
2003-10-07 0 1.520 1.520 1.530 1.500 1.530 1,374,000 2,076,540 1.5113 0.963 0.963 0.970 0.951 0.970 2,167,729 0.9579 2.01%
2003-10-06 0 1.490 1.490 1.500 1.490 1.550 1,230,000 1,861,600 1.5135 0.944 0.944 0.951 0.944 0.982 1,940,543 0.9593 -2.61%
2003-10-03 0 1.530 1.530 1.550 1.500 1.550 2,398,000 3,643,880 1.5195 0.970 0.970 0.982 0.951 0.982 3,783,270 0.9632 0.66%
2003-10-02 0 1.520 1.510 1.520 1.480 1.530 1,990,000 3,004,900 1.5100 0.963 0.957 0.963 0.938 0.970 3,139,578 0.9571 2.70%
2003-09-30 0 1.480 1.480 1.490 1.430 1.500 652,000 955,400 1.4653 0.938 0.938 0.944 0.906 0.951 1,028,646 0.9288 3.50%
2003-09-29 0 1.430 1.410 1.430 1.420 1.440 404,000 578,020 1.4307 0.906 0.894 0.906 0.900 0.913 637,382 0.9069 -2.05%
2003-09-26 0 1.460 1.450 1.460 1.440 1.470 728,000 1,056,700 1.4515 0.925 0.919 0.925 0.913 0.932 1,148,549 0.9200 0.00%
2003-09-25 0 1.460 1.460 1.490 1.460 1.520 2,292,000 3,418,540 1.4915 0.925 0.925 0.944 0.925 0.963 3,616,037 0.9454 -1.35%
2003-09-24 0 1.480 1.480 1.490 1.430 1.490 1,594,000 2,330,740 1.4622 0.938 0.938 0.944 0.906 0.944 2,514,818 0.9268 2.78%
2003-09-23 0 1.440 1.430 1.460 1.400 1.460 1,490,000 2,149,080 1.4423 0.913 0.906 0.925 0.887 0.925 2,350,739 0.9142 2.86%
2003-09-22 0 1.400 1.400 1.410 1.380 1.460 1,746,000 2,472,200 1.4159 0.887 0.887 0.894 0.875 0.925 2,754,625 0.8975 -0.71%
2003-09-19 0 1.410 1.410 1.420 1.380 1.450 2,316,000 3,269,720 1.4118 0.894 0.894 0.900 0.875 0.919 3,653,901 0.8949 -1.40%
2003-09-18 0 1.430 1.420 1.430 1.380 1.460 2,102,000 2,979,980 1.4177 0.906 0.900 0.906 0.875 0.925 3,316,278 0.8986 -2.72%
2003-09-17 0 1.470 1.470 1.490 1.450 1.540 1,534,000 2,299,120 1.4988 0.932 0.932 0.944 0.919 0.976 2,420,157 0.9500 -2.65%
2003-09-16 0 1.510 1.500 1.510 1.450 1.520 1,364,000 2,025,720 1.4851 0.957 0.951 0.957 0.919 0.963 2,151,952 0.9413 -0.66%
2003-09-15 0 1.520 1.500 1.530 1.490 1.560 1,782,000 2,707,000 1.5191 0.963 0.951 0.970 0.944 0.989 2,811,421 0.9629 -2.56%
2003-09-11 0 1.560 1.550 1.560 1.480 1.580 2,006,000 3,080,080 1.5354 0.989 0.982 0.989 0.938 1.001 3,164,821 0.9732 6.12%
2003-09-10 0 1.470 1.460 1.480 1.450 1.560 3,378,000 5,026,740 1.4881 0.932 0.925 0.938 0.919 0.989 5,329,394 0.9432 -3.29%
2003-09-09 0 1.520 1.510 1.540 1.510 1.660 4,090,000 6,488,120 1.5863 0.963 0.957 0.976 0.957 1.052 6,452,701 1.0055 -8.43%
2003-09-08 0 1.660 1.640 1.670 1.600 1.680 2,090,000 3,449,240 1.6504 1.052 1.040 1.059 1.014 1.065 3,297,346 1.0461 2.47%
2003-09-05 0 1.620 1.610 1.630 1.600 1.660 3,034,000 4,944,640 1.6297 1.027 1.020 1.033 1.014 1.052 4,786,673 1.0330 -2.41%
2003-09-04 0 1.660 1.650 1.660 1.630 1.700 3,086,000 5,165,740 1.6739 1.052 1.046 1.052 1.033 1.078 4,868,713 1.0610 -1.19%
2003-09-03 0 1.680 1.670 1.680 1.640 1.720 3,914,000 6,591,380 1.6841 1.065 1.059 1.065 1.040 1.090 6,175,029 1.0674 5.00%
2003-09-02 0 1.600 1.600 1.610 1.580 1.690 1,938,000 3,137,260 1.6188 1.014 1.014 1.020 1.001 1.071 3,057,539 1.0261 -3.61%
2003-09-01 0 1.660 1.650 1.660 1.650 1.750 5,898,000 10,027,020 1.7001 1.052 1.046 1.052 1.046 1.109 9,305,142 1.0776 -4.60%
2003-08-29 0 1.740 1.740 1.750 1.680 1.790 4,904,000 8,545,520 1.7426 1.103 1.103 1.109 1.065 1.135 7,736,930 1.1045 1.16%
2003-08-28 0 1.720 1.730 1.740 1.700 1.770 5,708,000 9,871,300 1.7294 1.090 1.097 1.103 1.078 1.122 9,005,383 1.0962 -1.71%
2003-08-27 0 1.750 1.740 1.750 1.580 1.820 32,350,000 55,736,800 1.7229 1.109 1.103 1.109 1.001 1.154 51,037,865 1.0921 15.13%
2003-08-26 0 1.520 1.620 - 1.330 1.550 6,066,000 8,494,860 1.4004 0.963 1.027 - 0.843 0.982 9,570,191 0.8876 9.35%
2003-08-25 0 1.390 1.380 1.390 1.360 1.470 5,680,000 8,069,740 1.4207 0.881 0.875 0.881 0.862 0.932 8,961,208 0.9005 -5.44%
2003-08-22 0 1.470 1.460 1.470 1.430 1.520 10,426,000 15,448,120 1.4817 0.932 0.925 0.932 0.906 0.963 16,448,865 0.9392 1.38%
2003-08-21 0 1.450 1.440 1.450 1.360 1.450 5,534,000 7,800,940 1.4096 0.919 0.913 0.919 0.862 0.919 8,730,867 0.8935 5.07%
2003-08-20 0 1.380 1.370 1.380 1.300 1.380 3,088,000 4,132,740 1.3383 0.875 0.868 0.875 0.824 0.875 4,871,868 0.8483 3.76%
2003-08-19 0 1.330 1.320 1.330 1.310 1.460 5,206,000 7,221,080 1.3871 0.843 0.837 0.843 0.830 0.925 8,213,389 0.8792 -7.64%
2003-08-18 0 1.440 1.430 1.440 1.360 1.460 11,144,833 15,795,455 1.4173 0.913 0.906 0.913 0.862 0.925 17,582,952 0.8983 7.46%
2003-08-15 0 1.340 1.320 1.330 1.240 1.370 8,452,000 11,265,680 1.3329 0.849 0.837 0.843 0.786 0.868 13,334,530 0.8449 4.69%
2003-08-14 0 1.280 1.260 1.280 1.220 1.280 1,276,000 1,595,200 1.2502 0.811 0.799 0.811 0.773 0.811 2,013,116 0.7924 0.79%
2003-08-13 0 1.270 1.270 1.280 1.270 1.310 2,222,000 2,861,220 1.2877 0.805 0.805 0.811 0.805 0.830 3,505,599 0.8162 -0.78%
2003-08-12 0 1.280 1.280 1.290 1.250 1.290 1,494,000 1,903,160 1.2739 0.811 0.811 0.818 0.792 0.818 2,357,050 0.8074 2.40%
2003-08-11 0 1.250 1.250 1.260 1.230 1.280 759,000 949,160 1.2505 0.792 0.792 0.799 0.780 0.811 1,197,457 0.7926 2.46%
2003-08-08 0 1.220 1.220 1.230 1.220 1.290 2,016,000 2,508,500 1.2443 0.773 0.773 0.780 0.773 0.818 3,180,598 0.7887 -3.94%
2003-08-07 0 1.270 1.270 1.280 1.260 1.320 1,976,000 2,552,540 1.2918 0.805 0.805 0.811 0.799 0.837 3,117,491 0.8188 -2.31%
2003-08-06 0 1.300 1.290 1.310 1.260 1.350 3,596,000 4,727,640 1.3147 0.824 0.818 0.830 0.799 0.856 5,673,328 0.8333 0.00%
2003-08-05 0 1.300 1.300 1.320 1.300 1.380 9,066,000 12,154,360 1.3407 0.824 0.824 0.837 0.824 0.875 14,303,224 0.8498 1.56%
2003-08-04 0 1.280 1.280 1.290 1.210 1.300 6,254,000 7,833,240 1.2525 0.811 0.811 0.818 0.767 0.824 9,866,795 0.7939 5.79%
2003-08-01 0 1.210 1.200 1.210 1.130 1.210 4,312,000 5,051,480 1.1715 0.767 0.761 0.767 0.716 0.767 6,802,945 0.7425 9.01%
2003-07-31 0 1.110 1.110 1.120 1.110 1.130 206,000 230,980 1.1213 0.704 0.704 0.710 0.704 0.716 325,002 0.7107 -0.89%
2003-07-30 0 1.120 1.110 1.120 1.110 1.130 742,000 831,380 1.1205 0.710 0.704 0.710 0.704 0.716 1,170,637 0.7102 -2.61%
2003-07-29 0 1.150 1.140 1.150 1.150 1.170 652,000 757,560 1.1619 0.729 0.723 0.729 0.729 0.742 1,028,646 0.7365 0.00%
2003-07-28 0 1.150 1.140 1.150 1.120 1.150 964,000 1,099,780 1.1409 0.729 0.723 0.729 0.710 0.729 1,520,881 0.7231 3.60%
2003-07-25 0 1.110 1.090 1.110 1.090 1.110 1,190,000 1,308,560 1.0996 0.704 0.691 0.704 0.691 0.704 1,877,436 0.6970 0.91%
2003-07-24 0 1.100 1.080 1.100 1.060 1.100 1,636,000 1,773,320 1.0839 0.697 0.685 0.697 0.672 0.697 2,581,080 0.6870 3.77%
2003-07-23 0 1.060 1.060 1.080 1.060 1.190 1,624,000 1,797,200 1.1067 0.672 0.672 0.685 0.672 0.754 2,562,148 0.7014 -9.40%
2003-07-22 0 1.170 1.160 1.180 1.140 1.170 1,272,000 1,467,700 1.1539 0.742 0.735 0.748 0.723 0.742 2,006,806 0.7314 -0.85%
2003-07-21 0 1.180 1.180 1.200 1.180 1.240 2,240,000 2,719,380 1.2140 0.748 0.748 0.761 0.748 0.786 3,533,997 0.7695 -3.28%
2003-07-18 0 1.220 1.220 1.230 1.170 1.220 1,738,000 2,084,140 1.1992 0.773 0.773 0.780 0.742 0.773 2,742,003 0.7601 1.67%
2003-07-17 0 1.200 1.190 1.220 1.190 1.290 3,924,000 4,858,160 1.2381 0.761 0.754 0.773 0.754 0.818 6,190,806 0.7847 -4.76%
2003-07-16 0 1.260 1.240 1.260 1.200 1.270 2,570,000 3,177,400 1.2363 0.799 0.786 0.799 0.761 0.805 4,054,631 0.7836 2.44%
2003-07-15 0 1.230 1.220 1.230 1.180 1.270 3,716,000 4,546,820 1.2236 0.780 0.773 0.780 0.748 0.805 5,862,649 0.7756 -2.38%
2003-07-14 0 1.260 1.250 1.270 1.160 1.270 6,958,000 8,556,680 1.2298 0.799 0.792 0.805 0.735 0.805 10,977,480 0.7795 8.62%
2003-07-11 0 1.160 1.160 1.170 1.140 1.180 2,560,000 2,977,220 1.1630 0.735 0.735 0.742 0.723 0.748 4,038,854 0.7371 0.87%
2003-07-10 0 1.150 1.150 1.160 1.140 1.180 2,862,000 3,325,900 1.1621 0.729 0.729 0.735 0.723 0.748 4,515,313 0.7366 -1.71%
2003-07-09 0 1.170 1.160 1.170 1.120 1.180 5,330,000 6,123,580 1.1489 0.742 0.735 0.742 0.710 0.748 8,409,021 0.7282 5.41%
2003-07-08 0 1.110 1.110 1.120 1.110 1.150 2,558,000 2,871,360 1.1225 0.704 0.704 0.710 0.704 0.729 4,035,699 0.7115 -2.63%
2003-07-07 0 1.140 1.130 1.140 1.090 1.140 4,386,000 4,912,140 1.1200 0.723 0.716 0.723 0.691 0.723 6,919,693 0.7099 5.56%
2003-07-04 0 1.080 1.080 1.090 1.080 1.100 1,080,000 1,181,300 1.0938 0.685 0.685 0.691 0.685 0.697 1,703,892 0.6933 -2.70%
2003-07-03 0 1.110 1.100 1.110 1.040 1.110 3,358,000 3,614,580 1.0764 0.704 0.697 0.704 0.659 0.704 5,297,841 0.6823 6.73%
2003-07-02 0 1.040 1.040 1.050 1.020 1.050 1,188,000 1,236,060 1.0405 0.659 0.659 0.666 0.647 0.666 1,874,281 0.6595 -0.95%
2003-06-30 0 1.050 1.050 1.060 1.040 1.120 2,404,000 2,589,200 1.0770 0.666 0.666 0.672 0.659 0.710 3,792,737 0.6827 -5.41%
2003-06-27 0 1.110 1.110 1.120 1.090 1.120 2,770,000 3,077,820 1.1111 0.704 0.704 0.710 0.691 0.710 4,370,167 0.7043 1.83%
2003-06-26 0 1.090 1.090 1.100 1.080 1.110 1,286,000 1,401,320 1.0897 0.691 0.691 0.697 0.685 0.704 2,028,893 0.6907 -2.68%
2003-06-25 0 1.120 1.110 1.120 1.090 1.130 2,194,000 2,438,300 1.1113 0.710 0.704 0.710 0.691 0.716 3,461,424 0.7044 0.90%
2003-06-24 0 1.110 1.100 1.110 1.060 1.110 2,440,000 2,634,080 1.0795 0.704 0.697 0.704 0.672 0.704 3,849,533 0.6843 1.83%
2003-06-23 0 1.090 1.080 1.100 1.080 1.170 6,728,000 7,490,060 1.1133 0.691 0.685 0.697 0.685 0.742 10,614,614 0.7056 -6.84%
2003-06-20 0 1.170 1.160 1.170 1.120 1.200 6,700,000 7,775,540 1.1605 0.742 0.735 0.742 0.710 0.761 10,570,439 0.7356 1.74%
2003-06-19 0 1.150 1.140 1.150 1.070 1.150 9,592,000 10,795,780 1.1255 0.729 0.723 0.729 0.678 0.729 15,133,082 0.7134 9.52%
2003-06-18 0 1.050 1.050 1.060 1.020 1.090 1,586,000 1,657,560 1.0451 0.666 0.666 0.672 0.647 0.691 2,502,196 0.6624 -2.78%
2003-06-17 0 1.080 1.060 1.080 1.060 1.110 4,196,000 4,566,680 1.0883 0.685 0.672 0.685 0.672 0.704 6,619,935 0.6898 -1.82%
2003-06-16 0 1.100 1.090 1.100 1.050 1.140 7,752,000 8,562,600 1.1046 0.697 0.691 0.697 0.666 0.723 12,230,156 0.7001 0.92%
2003-06-13 0 1.090 1.080 1.090 1.000 1.120 7,042,000 7,393,740 1.0499 0.691 0.685 0.691 0.634 0.710 11,110,005 0.6655 6.86%
2003-06-12 0 1.020 1.000 1.020 0.960 1.030 1,828,000 1,824,620 0.9982 0.647 0.634 0.647 0.608 0.653 2,883,994 0.6327 6.25%
2003-06-11 0 0.960 0.960 0.970 0.960 0.970 190,000 183,300 0.9647 0.608 0.608 0.615 0.608 0.615 299,759 0.6115 0.00%
2003-06-10 0 0.960 0.960 0.970 0.930 0.980 1,246,000 1,189,440 0.9546 0.608 0.608 0.615 0.589 0.621 1,965,786 0.6051 0.00%
2003-06-09 0 0.960 0.950 0.970 0.960 1.000 4,866,000 4,778,640 0.9820 0.608 0.602 0.615 0.608 0.634 7,676,978 0.6225 -4.00%
2003-06-06 0 1.000 0.910 0.980 0.850 1.000 2,220,000 1,989,940 0.8964 0.634 0.577 0.621 0.539 0.634 3,502,444 0.5682 14.94%
2003-06-05 0 0.870 0.870 0.880 0.870 0.900 628,000 559,920 0.8916 0.551 0.551 0.558 0.551 0.570 990,781 0.5651 -2.25%
2003-06-03 0 0.890 0.880 0.890 0.890 0.900 660,000 590,200 0.8942 0.564 0.558 0.564 0.564 0.570 1,041,267 0.5668 -2.20%
2003-06-02 0 0.910 0.910 0.920 0.880 0.920 1,354,000 1,222,660 0.9030 0.577 0.577 0.583 0.558 0.583 2,136,175 0.5724 3.41%
2003-05-30 0 0.880 0.860 0.880 0.810 0.880 1,942,000 1,675,760 0.8629 0.558 0.545 0.558 0.513 0.558 3,063,850 0.5469 8.64%
2003-05-29 0 0.810 0.810 0.820 0.810 0.860 984,000 812,480 0.8257 0.513 0.513 0.520 0.513 0.545 1,552,435 0.5234 -5.81%
2003-05-28 0 0.860 0.840 0.860 0.830 0.890 1,422,000 1,232,560 0.8668 0.545 0.532 0.545 0.526 0.564 2,243,457 0.5494 3.61%
2003-05-27 0 0.830 0.810 0.830 0.800 0.840 2,050,000 1,687,280 0.8231 0.526 0.513 0.526 0.507 0.532 3,234,239 0.5217 1.22%
2003-05-26 0 0.820 0.820 0.830 0.780 0.840 2,250,000 1,826,760 0.8119 0.520 0.520 0.526 0.494 0.532 3,549,774 0.5146 6.49%
2003-05-23 0 0.770 0.770 0.780 0.740 0.780 616,000 467,420 0.7588 0.488 0.488 0.494 0.469 0.494 971,849 0.4810 1.32%
2003-05-22 0 0.760 0.750 0.770 0.750 0.790 742,000 567,960 0.7654 0.482 0.475 0.488 0.475 0.501 1,170,637 0.4852 -2.56%
2003-05-21 0 0.780 0.760 0.780 0.740 0.790 1,294,000 994,440 0.7685 0.494 0.482 0.494 0.469 0.501 2,041,515 0.4871 8.33%
2003-05-20 0 0.720 0.720 0.730 0.690 0.740 182,000 132,120 0.7259 0.456 0.456 0.463 0.437 0.469 287,137 0.4601 -1.37%
2003-05-19 0 0.730 0.710 0.740 0.700 0.740 98,000 71,620 0.7308 0.463 0.450 0.469 0.444 0.469 154,612 0.4632 7.35%
2003-05-16 0 0.680 0.670 0.700 0.680 0.690 92,000 63,320 0.6883 0.431 0.425 0.444 0.431 0.437 145,146 0.4362 -1.45%
2003-05-15 0 0.690 0.670 0.690 0.670 0.690 54,000 36,580 0.6774 0.437 0.425 0.437 0.425 0.437 85,195 0.4294 2.99%
2003-05-14 0 0.670 0.670 0.700 0.670 0.690 64,000 42,920 0.6706 0.425 0.425 0.444 0.425 0.437 100,971 0.4251 -1.47%
2003-05-13 0 0.680 0.670 0.680 0.680 0.680 50,000 34,000 0.6800 0.431 0.425 0.431 0.431 0.431 78,884 0.4310 -1.45%
2003-05-12 0 0.690 0.690 0.700 0.660 0.660 146,000 96,360 0.6600 0.437 0.437 0.444 0.418 0.418 230,341 0.4183 1.47%
2003-05-09 0 0.680 0.660 0.700 - - 0 0 - 0.431 0.418 0.444 - - 0 - 0.00%
2003-05-07 0 0.680 0.650 0.690 0.680 0.690 144,000 98,440 0.6836 0.431 0.412 0.437 0.431 0.437 227,186 0.4333 -1.45%
2003-05-06 0 0.690 0.690 0.740 0.690 0.690 8,000 5,520 0.6900 0.437 0.437 0.469 0.437 0.437 12,621 0.4374 -2.82%
2003-05-05 0 0.710 0.700 0.710 0.700 0.710 86,000 60,760 0.7065 0.450 0.444 0.450 0.444 0.450 135,680 0.4478 1.43%
2003-05-02 0 0.700 0.690 0.710 0.680 0.700 60,000 41,400 0.6900 0.444 0.437 0.450 0.431 0.444 94,661 0.4374 0.00%
2003-04-30 0 0.700 0.700 0.710 0.680 0.710 88,000 61,840 0.7027 0.444 0.444 0.450 0.431 0.450 138,836 0.4454 -2.78%
2003-04-29 0 0.720 0.700 0.720 0.720 0.720 50,000 36,000 0.7200 0.456 0.444 0.456 0.456 0.456 78,884 0.4564 1.41%
2003-04-28 0 0.710 0.670 0.710 0.710 0.710 20,000 14,200 0.7100 0.450 0.425 0.450 0.450 0.450 31,554 0.4500 1.43%
2003-04-25 0 0.700 0.680 0.710 - - 0 0 - 0.444 0.431 0.450 - - 0 - 0.00%
2003-04-24 0 0.700 0.670 0.700 0.660 0.700 778,000 535,100 0.6878 0.444 0.425 0.444 0.418 0.444 1,227,433 0.4360 -2.78%
2003-04-23 0 0.720 0.700 0.730 0.700 0.740 638,000 462,040 0.7242 0.456 0.444 0.463 0.444 0.469 1,006,558 0.4590 -2.70%
2003-04-22 0 0.740 0.740 0.750 0.730 0.740 450,000 332,300 0.7384 0.469 0.469 0.475 0.463 0.469 709,955 0.4681 -1.33%
2003-04-17 0 0.750 0.720 0.770 0.720 0.750 160,000 117,500 0.7344 0.475 0.456 0.488 0.456 0.475 252,428 0.4655 0.00%
2003-04-16 0 0.750 0.730 0.760 - - 0 0 - 0.475 0.463 0.482 - - 0 - 0.00%
2003-04-15 0 0.750 0.740 0.780 0.730 0.750 186,000 139,040 0.7475 0.475 0.469 0.494 0.463 0.475 293,448 0.4738 0.00%
2003-04-14 0 0.750 0.740 0.750 0.750 0.750 44,000 33,000 0.7500 0.475 0.469 0.475 0.475 0.475 69,418 0.4754 1.35%
2003-04-11 0 0.740 0.720 0.780 0.720 0.740 250,000 184,000 0.7360 0.469 0.456 0.494 0.456 0.469 394,419 0.4665 0.00%
2003-04-10 0 0.740 0.740 0.780 0.740 0.740 396,000 293,040 0.7400 0.469 0.469 0.494 0.469 0.469 624,760 0.4690 0.00%
2003-04-09 0 0.740 0.740 0.790 - - 0 0 - 0.469 0.469 0.501 - - 0 - 0.00%
2003-04-08 0 0.740 0.740 0.760 0.740 0.740 17,000 12,540 0.7376 0.469 0.469 0.482 0.469 0.469 26,821 0.4676 -5.13%
2003-04-07 0 0.780 0.770 0.790 0.750 0.780 636,000 483,100 0.7596 0.494 0.488 0.501 0.475 0.494 1,003,403 0.4815 4.00%
2003-04-04 0 0.750 0.740 0.770 0.730 0.750 150,000 112,100 0.7473 0.475 0.469 0.488 0.463 0.475 236,652 0.4737 2.74%
2003-04-03 0 0.730 0.720 0.750 - - 0 0 - 0.463 0.456 0.475 - - 0 - 0.00%
2003-04-02 0 0.730 0.720 0.740 0.730 0.730 20,000 14,600 0.7300 0.463 0.456 0.469 0.463 0.463 31,554 0.4627 2.82%
2003-04-01 0 0.710 0.700 0.740 0.710 0.750 160,000 116,400 0.7275 0.450 0.444 0.469 0.450 0.475 252,428 0.4611 -2.74%
2003-03-31 0 0.730 0.700 0.730 0.730 0.730 50,000 36,500 0.7300 0.463 0.444 0.463 0.463 0.463 78,884 0.4627 0.00%
2003-03-28 0 0.730 0.720 0.740 0.720 0.730 110,000 79,700 0.7245 0.463 0.456 0.469 0.456 0.463 173,545 0.4592 -1.35%
2003-03-27 0 0.740 0.740 0.750 0.700 0.730 278,000 199,020 0.7159 0.469 0.469 0.475 0.444 0.463 438,594 0.4538 4.23%
2003-03-26 0 0.710 0.710 0.730 - - 0 0 - 0.450 0.450 0.463 - - 0 - 0.00%
2003-03-25 0 0.710 0.700 0.720 - - 0 0 - 0.450 0.444 0.456 - - 0 - 0.00%
2003-03-24 0 0.710 0.710 0.720 0.700 0.730 310,000 219,500 0.7081 0.450 0.450 0.456 0.444 0.463 489,080 0.4488 -2.74%
2003-03-21 0 0.730 0.730 0.740 - - 0 0 - 0.463 0.463 0.469 - - 0 - 2.82%
2003-03-20 0 0.710 0.700 0.710 0.700 0.720 160,000 113,600 0.7100 0.450 0.444 0.450 0.444 0.456 252,428 0.4500 1.43%
2003-03-19 0 0.700 0.700 0.730 0.700 0.720 236,000 168,200 0.7127 0.444 0.444 0.463 0.444 0.456 372,332 0.4517 0.00%
2003-03-18 0 0.700 0.680 0.710 0.700 0.700 350,000 245,000 0.7000 0.444 0.431 0.450 0.444 0.444 552,187 0.4437 0.00%
2003-03-17 0 0.700 0.660 0.710 0.700 0.700 750,000 525,000 0.7000 0.444 0.418 0.450 0.444 0.444 1,183,258 0.4437 0.00%
2003-03-14 0 0.700 0.700 0.720 0.700 0.730 680,000 484,040 0.7118 0.444 0.444 0.456 0.444 0.463 1,072,821 0.4512 -2.78%
2003-03-13 0 0.720 0.700 0.720 0.700 0.720 160,000 114,800 0.7175 0.456 0.444 0.456 0.444 0.456 252,428 0.4548 1.41%
2003-03-12 0 0.710 0.700 0.710 0.680 0.720 240,000 168,100 0.7004 0.450 0.444 0.450 0.431 0.456 378,643 0.4440 1.43%
2003-03-11 0 0.700 0.670 0.700 0.700 0.700 52,000 36,400 0.7000 0.444 0.425 0.444 0.444 0.444 82,039 0.4437 0.00%
2003-03-10 0 0.700 0.680 0.720 0.700 0.700 100,000 70,000 0.7000 0.444 0.431 0.456 0.444 0.444 157,768 0.4437 -4.11%
2003-03-07 0 0.730 0.690 0.740 - - 0 0 - 0.463 0.437 0.469 - - 0 - 0.00%
2003-03-06 0 0.730 0.710 0.760 0.730 0.790 50,000 37,700 0.7540 0.463 0.450 0.482 0.463 0.501 78,884 0.4779 -3.95%
2003-03-05 0 0.760 0.740 0.780 - - 0 0 - 0.482 0.469 0.494 - - 0 - 0.00%
2003-03-04 0 0.760 0.760 0.780 0.760 0.780 280,000 216,300 0.7725 0.482 0.482 0.494 0.482 0.494 441,750 0.4896 -1.30%
2003-03-03 0 0.770 0.760 0.790 0.770 0.790 160,000 124,400 0.7775 0.488 0.482 0.501 0.488 0.501 252,428 0.4928 -2.53%
2003-02-28 0 0.790 0.760 0.790 0.790 0.790 100,000 79,000 0.7900 0.501 0.482 0.501 0.501 0.501 157,768 0.5007 0.00%
2003-02-27 0 0.790 0.770 0.790 - - 0 0 - 0.501 0.488 0.501 - - 0 - 0.00%
2003-02-26 0 0.790 0.760 0.790 0.760 0.790 10,000 7,720 0.7720 0.501 0.482 0.501 0.482 0.501 15,777 0.4893 1.28%
2003-02-25 0 0.780 0.770 0.790 0.760 0.780 616,000 468,420 0.7604 0.494 0.488 0.501 0.482 0.494 971,849 0.4820 0.00%
2003-02-24 0 0.780 0.780 0.810 0.770 0.770 10,000 7,700 0.7700 0.494 0.494 0.513 0.488 0.488 15,777 0.4881 -1.27%
2003-02-21 0 0.790 0.790 0.820 0.790 0.800 214,000 170,980 0.7990 0.501 0.501 0.520 0.501 0.507 337,623 0.5064 -1.25%
2003-02-20 0 0.800 0.800 0.810 0.780 0.800 180,000 142,500 0.7917 0.507 0.507 0.513 0.494 0.507 283,982 0.5018 2.56%
2003-02-19 0 0.780 0.780 0.790 0.780 0.800 300,000 236,760 0.7892 0.494 0.494 0.501 0.494 0.507 473,303 0.5002 -2.50%
2003-02-18 0 0.800 0.800 0.810 0.790 0.810 112,000 89,840 0.8021 0.507 0.507 0.513 0.501 0.513 176,700 0.5084 0.00%
2003-02-17 0 0.800 0.800 0.820 0.800 0.800 32,000 25,600 0.8000 0.507 0.507 0.520 0.507 0.507 50,486 0.5071 0.00%
2003-02-14 0 0.800 0.780 0.810 0.800 0.810 128,000 102,500 0.8008 0.507 0.494 0.513 0.507 0.513 201,943 0.5076 -3.61%
2003-02-13 0 0.830 0.810 0.840 0.810 0.830 216,000 177,460 0.8216 0.526 0.513 0.532 0.513 0.526 340,778 0.5207 0.00%
2003-02-12 0 0.830 0.830 0.840 0.820 0.840 414,000 342,860 0.8282 0.526 0.526 0.532 0.520 0.532 653,158 0.5249 3.75%
2003-02-11 0 0.800 0.800 0.820 0.790 0.840 668,000 545,240 0.8162 0.507 0.507 0.520 0.501 0.532 1,053,889 0.5174 2.56%
2003-02-10 0 0.780 0.760 0.800 0.780 0.850 520,000 422,500 0.8125 0.494 0.482 0.507 0.494 0.539 820,392 0.5150 -4.88%
2003-02-07 0 0.820 0.820 0.840 0.820 0.870 150,000 125,200 0.8347 0.520 0.520 0.532 0.520 0.551 236,652 0.5290 -3.53%
2003-02-06 0 0.850 0.820 0.860 0.850 0.860 230,000 195,600 0.8504 0.539 0.520 0.545 0.539 0.545 362,866 0.5390 -2.30%
2003-02-05 0 0.870 0.850 0.870 0.850 0.870 242,000 208,400 0.8612 0.551 0.539 0.551 0.539 0.551 381,798 0.5458 4.82%
2003-02-04 0 0.830 0.810 0.830 0.810 0.830 450,000 371,500 0.8256 0.526 0.513 0.526 0.513 0.526 709,955 0.5233 1.22%
2003-01-30 0 0.820 0.790 0.820 0.770 0.840 702,000 563,940 0.8033 0.520 0.501 0.520 0.488 0.532 1,107,530 0.5092 7.89%
2003-01-29 0 0.760 0.760 0.770 0.750 0.770 144,000 108,920 0.7564 0.482 0.482 0.488 0.475 0.488 227,186 0.4794 1.33%
2003-01-28 0 0.750 0.730 0.760 0.750 0.760 110,000 83,500 0.7591 0.475 0.463 0.482 0.475 0.482 173,545 0.4811 2.74%
2003-01-27 0 0.730 0.730 0.740 0.710 0.740 50,000 35,800 0.7160 0.463 0.463 0.469 0.450 0.469 78,884 0.4538 -1.35%
2003-01-24 0 0.740 0.730 0.750 0.710 0.750 400,000 293,460 0.7337 0.469 0.463 0.475 0.450 0.475 631,071 0.4650 0.00%
2003-01-23 0 0.740 0.740 0.750 0.740 0.750 204,000 152,580 0.7479 0.469 0.469 0.475 0.469 0.475 321,846 0.4741 -1.33%
2003-01-22 0 0.750 0.740 0.750 0.710 0.760 490,000 363,200 0.7412 0.475 0.469 0.475 0.450 0.482 773,062 0.4698 2.74%
2003-01-21 0 0.730 0.730 0.750 0.720 0.750 274,000 203,220 0.7417 0.463 0.463 0.475 0.456 0.475 432,284 0.4701 2.82%
2003-01-20 0 0.710 0.730 0.740 0.710 0.710 10,000 7,100 0.7100 0.450 0.463 0.469 0.450 0.450 15,777 0.4500 -4.05%
2003-01-17 0 0.740 0.710 0.740 0.740 0.740 14,000 10,360 0.7400 0.469 0.450 0.469 0.469 0.469 22,087 0.4690 0.00%
2003-01-16 0 0.740 0.740 0.750 0.720 0.750 70,000 52,140 0.7449 0.469 0.469 0.475 0.456 0.475 110,437 0.4721 0.00%
2003-01-15 0 0.740 0.730 0.760 0.740 0.760 510,000 379,800 0.7447 0.469 0.463 0.482 0.469 0.482 804,615 0.4720 0.00%
2003-01-14 0 0.740 0.730 0.740 0.740 0.780 294,000 222,880 0.7581 0.469 0.463 0.469 0.469 0.494 463,837 0.4805 -1.33%
2003-01-13 0 0.750 0.750 0.780 0.750 0.790 954,000 738,800 0.7744 0.475 0.475 0.494 0.475 0.501 1,505,104 0.4909 -1.32%
2003-01-10 0 0.760 0.750 0.760 0.700 0.760 1,850,000 1,354,880 0.7324 0.482 0.475 0.482 0.444 0.482 2,918,703 0.4642 4.11%
2003-01-09 0 0.730 0.730 0.740 0.670 0.700 144,000 97,740 0.6788 0.463 0.463 0.469 0.425 0.444 227,186 0.4302 10.61%
2003-01-08 0 0.660 0.650 0.670 0.650 0.660 150,000 98,700 0.6580 0.418 0.412 0.425 0.412 0.418 236,652 0.4171 4.76%
2003-01-07 0 0.630 0.630 0.650 0.620 0.650 230,000 144,800 0.6296 0.399 0.399 0.412 0.393 0.412 362,866 0.3990 -4.55%
2003-01-06 0 0.660 0.660 0.670 0.620 0.620 8,000 4,960 0.6200 0.418 0.418 0.425 0.393 0.393 12,621 0.3930 -1.49%
2003-01-03 0 0.670 0.630 0.670 - - 0 0 - 0.425 0.399 0.425 - - 0 - 0.00%
2003-01-02 0 0.670 0.620 0.670 - - 0 0 - 0.425 0.393 0.425 - - 0 - 0.00%
2002-12-31 0 0.670 0.610 0.670 - - 0 0 - 0.425 0.387 0.425 - - 0 - 0.00%
2002-12-30 0 0.670 0.670 0.680 0.640 0.640 110,000 70,400 0.6400 0.425 0.425 0.431 0.406 0.406 173,545 0.4057 6.35%
2002-12-27 0 0.630 0.630 0.700 0.630 0.630 2,000 1,260 0.6300 0.399 0.399 0.444 0.399 0.399 3,155 0.3993 -10.00%
2002-12-24 0 0.700 0.700 0.710 0.660 0.660 128,000 84,480 0.6600 0.444 0.444 0.450 0.418 0.418 201,943 0.4183 4.48%
2002-12-23 0 0.670 0.670 0.720 0.670 0.680 90,000 60,600 0.6733 0.425 0.425 0.456 0.425 0.431 141,991 0.4268 -2.90%
2002-12-20 0 0.690 0.690 0.710 0.670 0.690 120,000 82,560 0.6880 0.437 0.437 0.450 0.425 0.437 189,321 0.4361 -1.43%
2002-12-19 0 0.700 0.700 0.720 0.700 0.720 132,000 94,400 0.7152 0.444 0.444 0.456 0.444 0.456 208,253 0.4533 -2.78%
2002-12-18 0 0.720 0.700 0.730 0.700 0.720 78,000 55,480 0.7113 0.456 0.444 0.463 0.444 0.456 123,059 0.4508 2.86%
2002-12-17 0 0.700 0.680 0.750 0.700 0.720 220,000 155,000 0.7045 0.444 0.431 0.475 0.444 0.456 347,089 0.4466 0.00%
2002-12-16 0 0.700 0.700 0.720 0.690 0.700 12,000 8,300 0.6917 0.444 0.444 0.456 0.437 0.444 18,932 0.4384 -2.78%
2002-12-13 0 0.720 0.680 0.720 - - 0 0 - 0.456 0.431 0.456 - - 0 - 0.00%
2002-12-12 0 0.720 0.700 0.720 0.670 0.720 102,000 71,680 0.7027 0.456 0.444 0.456 0.425 0.456 160,923 0.4454 1.41%
2002-12-11 0 0.710 0.710 0.720 - - 0 0 - 0.450 0.450 0.456 - - 0 - 4.41%
2002-12-10 0 0.680 0.670 0.680 0.670 0.680 20,000 13,500 0.6750 0.431 0.425 0.431 0.425 0.431 31,554 0.4278 -4.23%
2002-12-09 0 0.710 0.700 0.710 0.710 0.710 26,000 18,460 0.7100 0.450 0.444 0.450 0.450 0.450 41,020 0.4500 0.00%
2002-12-06 0 0.710 0.710 0.740 0.690 0.720 296,000 207,660 0.7016 0.450 0.450 0.469 0.437 0.456 466,993 0.4447 0.00%
2002-12-05 0 0.710 0.700 0.730 - - 0 0 - 0.450 0.444 0.463 - - 0 - 0.00%
2002-12-04 0 0.710 0.700 0.720 0.710 0.710 46,000 32,660 0.7100 0.450 0.444 0.456 0.450 0.450 72,573 0.4500 -1.39%
2002-12-03 0 0.720 0.710 0.740 0.680 0.720 32,000 22,760 0.7113 0.456 0.450 0.469 0.431 0.456 50,486 0.4508 0.00%
2002-12-02 0 0.720 0.720 0.730 0.700 0.740 254,000 179,800 0.7079 0.456 0.456 0.463 0.444 0.469 400,730 0.4487 5.88%
2002-11-29 0 0.680 0.680 0.740 0.670 0.790 622,000 479,220 0.7705 0.431 0.431 0.469 0.425 0.501 981,315 0.4883 1.49%
2002-11-28 0 0.670 0.650 0.700 0.670 0.670 100,000 67,000 0.6700 0.425 0.412 0.444 0.425 0.425 157,768 0.4247 0.00%
2002-11-27 0 0.670 0.670 0.690 0.650 0.670 230,000 151,740 0.6597 0.425 0.425 0.437 0.412 0.425 362,866 0.4182 -4.29%
2002-11-26 0 0.700 0.670 0.700 0.710 0.710 20,000 14,200 0.7100 0.444 0.425 0.444 0.450 0.450 31,554 0.4500 0.00%
2002-11-25 0 0.700 0.660 0.700 - - 0 0 - 0.444 0.418 0.444 - - 0 - 0.00%
2002-11-22 0 0.700 0.660 0.710 - - 0 0 - 0.444 0.418 0.450 - - 0 - 0.00%
2002-11-21 0 0.700 0.700 0.710 0.660 0.660 2,000 1,320 0.6600 0.444 0.444 0.450 0.418 0.418 3,155 0.4183 4.48%
2002-11-20 0 0.670 0.660 0.670 0.670 0.670 60,000 40,200 0.6700 0.425 0.418 0.425 0.425 0.425 94,661 0.4247 -1.47%
2002-11-19 0 0.680 0.670 0.700 0.670 0.670 32,000 21,440 0.6700 0.431 0.425 0.444 0.425 0.425 50,486 0.4247 0.00%
2002-11-18 0 0.680 0.670 0.700 0.680 0.680 50,000 34,000 0.6800 0.431 0.425 0.444 0.431 0.431 78,884 0.4310 -1.45%
2002-11-15 0 0.690 0.690 0.700 0.650 0.690 26,000 17,780 0.6838 0.437 0.437 0.444 0.412 0.437 41,020 0.4335 0.00%
2002-11-14 0 0.690 0.690 0.700 0.660 0.690 64,000 43,540 0.6803 0.437 0.437 0.444 0.418 0.437 100,971 0.4312 2.99%
2002-11-13 0 0.670 0.670 0.690 0.660 0.670 46,000 30,660 0.6665 0.425 0.425 0.437 0.418 0.425 72,573 0.4225 -8.22%
2002-11-12 0 0.730 0.650 0.760 - - 0 0 - 0.463 0.412 0.482 - - 0 - 0.00%
2002-11-11 0 0.730 0.660 0.730 0.730 0.730 2,000 1,460 0.7300 0.463 0.418 0.463 0.463 0.463 3,155 0.4627 2.82%
2002-11-08 0 0.710 0.710 0.730 0.710 0.820 348,000 264,920 0.7613 0.450 0.450 0.463 0.450 0.520 549,032 0.4825 -1.39%
2002-11-07 0 0.720 0.710 0.720 0.700 0.720 98,000 70,120 0.7155 0.456 0.450 0.456 0.444 0.456 154,612 0.4535 2.86%
2002-11-06 0 0.700 0.690 0.700 0.690 0.700 46,000 32,140 0.6987 0.444 0.437 0.444 0.437 0.444 72,573 0.4429 1.45%
2002-11-05 0 0.690 0.690 0.700 0.650 0.650 2,000 1,300 0.6500 0.437 0.437 0.444 0.412 0.412 3,155 0.4120 1.47%
2002-11-04 0 0.680 0.660 0.700 0.680 0.680 100,000 68,000 0.6800 0.431 0.418 0.444 0.431 0.431 157,768 0.4310 0.00%
2002-11-01 0 0.680 0.640 0.700 - - 0 0 - 0.431 0.406 0.444 - - 0 - 0.00%
2002-10-31 0 0.680 0.650 0.680 0.680 0.680 18,000 12,240 0.6800 0.431 0.412 0.431 0.431 0.431 28,398 0.4310 0.00%
2002-10-30 0 0.680 0.650 0.690 - - 0 0 - 0.431 0.412 0.437 - - 0 - 0.00%
2002-10-29 0 0.680 0.680 0.690 0.660 0.700 336,000 230,800 0.6869 0.431 0.431 0.437 0.418 0.444 530,100 0.4354 -2.86%
2002-10-28 0 0.700 0.700 0.730 - - 0 0 - 0.444 0.444 0.463 - - 0 - 0.00%
2002-10-25 0 0.700 0.700 0.730 0.700 0.720 40,000 28,600 0.7150 0.444 0.444 0.463 0.444 0.456 63,107 0.4532 -5.41%
2002-10-24 0 0.740 0.700 0.740 0.680 0.740 370,000 256,200 0.6924 0.469 0.444 0.469 0.431 0.469 583,741 0.4389 1.37%
2002-10-23 0 0.730 0.730 0.740 0.680 0.680 40,000 27,200 0.6800 0.463 0.463 0.469 0.431 0.431 63,107 0.4310 7.35%
2002-10-22 0 0.680 0.680 0.720 0.660 0.680 190,000 128,800 0.6779 0.431 0.431 0.456 0.418 0.431 299,759 0.4297 -4.23%
2002-10-21 0 0.710 0.660 0.710 0.710 0.730 56,000 40,560 0.7243 0.450 0.418 0.450 0.450 0.463 88,350 0.4591 -1.39%
2002-10-18 0 0.720 0.720 0.730 0.700 0.740 562,000 406,380 0.7231 0.456 0.456 0.463 0.444 0.469 886,655 0.4583 -4.00%
2002-10-17 0 0.750 0.750 0.760 0.680 0.680 202,000 137,360 0.6800 0.475 0.475 0.482 0.431 0.431 318,691 0.4310 15.38%
2002-10-16 0 0.650 0.610 0.650 0.650 0.690 60,000 40,600 0.6767 0.412 0.387 0.412 0.412 0.437 94,661 0.4289 -4.41%
2002-10-15 0 0.680 0.680 0.690 0.650 0.650 108,000 70,200 0.6500 0.431 0.431 0.437 0.412 0.412 170,389 0.4120 11.48%
2002-10-11 0 0.610 0.590 0.610 0.560 0.610 248,000 147,300 0.5940 0.387 0.374 0.387 0.355 0.387 391,264 0.3765 1.67%
2002-10-10 0 0.600 0.590 0.600 0.580 0.600 238,000 140,880 0.5919 0.380 0.374 0.380 0.368 0.380 375,487 0.3752 -1.64%
2002-10-09 0 0.610 0.610 0.620 0.570 0.570 12,000 6,840 0.5700 0.387 0.387 0.393 0.361 0.361 18,932 0.3613 1.67%
2002-10-08 0 0.600 0.590 0.620 0.600 0.600 60,000 36,000 0.6000 0.380 0.374 0.393 0.380 0.380 94,661 0.3803 -4.76%
2002-10-07 0 0.630 0.580 0.640 0.600 0.630 142,000 86,520 0.6093 0.399 0.368 0.406 0.380 0.399 224,030 0.3862 0.00%
2002-10-04 0 0.630 0.630 0.650 0.620 0.640 68,000 43,340 0.6374 0.399 0.399 0.412 0.393 0.406 107,282 0.4040 -1.56%
2002-10-03 0 0.640 0.630 0.640 0.630 0.660 310,000 193,140 0.6230 0.406 0.399 0.406 0.399 0.418 489,080 0.3949 -4.48%
2002-10-02 0 0.670 0.670 0.680 0.610 0.710 38,000 24,780 0.6521 0.425 0.425 0.431 0.387 0.450 59,952 0.4133 -6.94%
2002-09-30 0 0.720 0.710 0.740 0.720 0.750 36,000 26,100 0.7250 0.456 0.450 0.469 0.456 0.475 56,796 0.4595 -2.70%
2002-09-27 0 0.740 0.640 0.740 - - 0 0 - 0.469 0.406 0.469 - - 0 - 0.00%
2002-09-26 0 0.740 0.740 0.750 0.660 0.700 30,000 20,920 0.6973 0.469 0.469 0.475 0.418 0.444 47,330 0.4420 2.78%
2002-09-25 0 0.720 0.720 0.730 0.640 0.730 28,000 20,160 0.7200 0.456 0.456 0.463 0.406 0.463 44,175 0.4564 1.41%
2002-09-24 0 0.710 0.650 0.710 0.710 0.710 30,000 21,100 0.7033 0.450 0.412 0.450 0.450 0.450 47,330 0.4458 -7.79%
2002-09-23 0 0.770 0.770 0.780 0.700 0.700 84,000 58,800 0.7000 0.488 0.488 0.494 0.444 0.444 132,525 0.4437 6.94%
2002-09-20 0 0.720 0.710 0.720 0.720 0.720 20,000 14,400 0.7200 0.456 0.450 0.456 0.456 0.456 31,554 0.4564 0.00%
2002-09-19 0 0.720 0.700 0.720 0.720 0.720 100,000 72,000 0.7200 0.456 0.444 0.456 0.456 0.456 157,768 0.4564 -4.00%
2002-09-18 0 0.750 0.710 0.760 0.750 0.750 10,000 7,500 0.7500 0.475 0.450 0.482 0.475 0.475 15,777 0.4754 -2.60%
2002-09-17 0 0.770 0.770 0.780 0.700 0.700 30,000 21,180 0.7060 0.488 0.488 0.494 0.444 0.444 47,330 0.4475 0.00%
2002-09-16 0 0.770 0.700 0.780 - - 30,000 21,500 0.7167 0.488 0.444 0.494 - - 47,330 0.4543 0.00%
2002-09-13 0 0.770 0.770 0.780 0.730 0.780 48,000 35,800 0.7458 0.488 0.488 0.494 0.463 0.494 75,729 0.4727 -1.28%
2002-09-12 0 0.780 0.780 0.790 0.720 0.750 60,000 43,960 0.7327 0.494 0.494 0.501 0.456 0.475 94,661 0.4644 6.85%
2002-09-11 0 0.730 0.710 0.790 0.730 0.730 20,000 14,600 0.7300 0.463 0.450 0.501 0.463 0.463 31,554 0.4627 -8.75%
2002-09-10 0 0.800 0.730 0.800 - - 0 0 - 0.507 0.463 0.507 - - 0 - 0.00%
2002-09-09 0 0.800 0.720 0.800 - - 0 0 - 0.507 0.456 0.507 - - 0 - 0.00%
2002-09-06 0 0.800 0.720 0.820 0.800 0.800 20,000 16,000 0.8000 0.507 0.456 0.520 0.507 0.507 31,554 0.5071 -4.76%
2002-09-05 0 0.840 - 0.840 - - 0 0 - 0.532 - 0.532 - - 0 - -2.33%
2002-09-04 0 0.860 0.860 0.870 - - 0 0 - 0.545 0.545 0.551 - - 0 - 3.61%
2002-09-03 0 0.830 0.830 - 0.760 0.770 50,000 38,300 0.7660 0.526 0.526 - 0.482 0.488 78,884 0.4855 9.21%
2002-09-02 0 0.760 0.760 0.770 0.700 0.780 44,000 33,200 0.7545 0.482 0.482 0.488 0.444 0.494 69,418 0.4783 -5.00%
2002-08-30 0 0.800 0.800 0.810 0.760 0.780 160,000 123,600 0.7725 0.507 0.507 0.513 0.482 0.494 252,428 0.4896 -3.61%
2002-08-29 0 0.830 0.830 0.840 0.750 0.780 286,000 219,860 0.7687 0.526 0.526 0.532 0.475 0.494 451,216 0.4873 -2.35%
2002-08-28 0 0.850 0.850 0.860 0.810 0.810 12,000 9,720 0.8100 0.539 0.539 0.545 0.513 0.513 18,932 0.5134 -3.41%
2002-08-27 0 0.880 0.880 0.890 0.810 0.900 22,000 18,220 0.8282 0.558 0.558 0.564 0.513 0.570 34,709 0.5249 1.15%
2002-08-26 0 0.870 0.860 0.870 0.870 0.870 12,000 10,440 0.8700 0.551 0.545 0.551 0.551 0.551 18,932 0.5514 -2.25%
2002-08-23 0 0.890 0.890 0.900 0.850 0.850 22,000 18,700 0.8500 0.564 0.564 0.570 0.539 0.539 34,709 0.5388 1.14%
2002-08-22 0 0.880 0.800 0.900 - - 0 0 - 0.558 0.507 0.570 - - 0 - 0.00%
2002-08-21 0 0.880 - 0.880 - - 0 0 - 0.558 - 0.558 - - 0 - -1.12%
2002-08-20 0 0.890 0.810 0.910 - - 18,000 16,740 0.9300 0.564 0.513 0.577 - - 28,398 0.5895 0.00%
2002-08-19 0 0.890 0.780 0.890 0.870 0.910 212,000 187,640 0.8851 0.564 0.494 0.564 0.551 0.577 334,468 0.5610 4.71%
2002-08-16 0 0.850 0.750 0.850 - - 0 0 - 0.539 0.475 0.539 - - 0 - -1.16%
2002-08-15 0 0.860 0.860 0.870 0.750 0.820 104,000 81,800 0.7865 0.545 0.545 0.551 0.475 0.520 164,078 0.4985 4.88%
2002-08-14 0 0.820 0.800 0.880 - - 0 0 - 0.520 0.507 0.558 - - 0 - 0.00%
2002-08-13 0 0.820 0.820 0.830 0.760 0.760 60,000 45,600 0.7600 0.520 0.520 0.526 0.482 0.482 94,661 0.4817 7.89%
2002-08-12 0 0.760 0.760 0.800 0.730 0.780 28,000 20,940 0.7479 0.482 0.482 0.507 0.463 0.494 44,175 0.4740 -2.56%
2002-08-09 0 0.780 0.750 0.810 0.780 0.800 416,000 327,480 0.7872 0.494 0.475 0.513 0.494 0.507 656,314 0.4990 0.00%
2002-08-08 0 0.780 0.780 0.890 0.780 0.850 16,000 12,900 0.8063 0.494 0.494 0.564 0.494 0.539 25,243 0.5110 -8.24%
2002-08-07 0 0.850 0.800 0.850 0.850 0.850 58,000 49,300 0.8500 0.539 0.507 0.539 0.539 0.539 91,505 0.5388 6.25%
2002-08-06 0 0.800 0.800 0.810 0.750 0.750 38,000 28,800 0.7579 0.507 0.507 0.513 0.475 0.475 59,952 0.4804 -3.61%
2002-08-05 0 0.830 0.830 0.930 0.830 0.830 22,000 18,260 0.8300 0.526 0.526 0.589 0.526 0.526 34,709 0.5261 -2.35%
2002-08-02 0 0.850 0.850 0.910 0.830 0.840 234,000 195,920 0.8373 0.539 0.539 0.577 0.526 0.532 369,177 0.5307 1.19%
2002-08-01 0 0.840 0.830 0.840 - - 0 0 - 0.532 0.526 0.532 - - 0 - -6.67%
2002-07-31 0 0.900 0.900 0.920 0.900 0.900 200,000 180,000 0.9000 0.570 0.570 0.583 0.570 0.570 315,535 0.5705 -2.17%
2002-07-30 0 0.920 0.920 0.930 0.820 0.910 140,000 125,500 0.8964 0.583 0.583 0.589 0.520 0.577 220,875 0.5682 3.37%
2002-07-29 0 0.890 0.820 0.900 - - 0 0 - 0.564 0.520 0.570 - - 0 - 0.00%
2002-07-26 0 0.890 - 0.890 0.890 0.930 58,000 53,620 0.9245 0.564 - 0.564 0.564 0.589 91,505 0.5860 -4.30%
2002-07-25 0 0.930 0.900 0.930 0.930 0.930 50,000 46,500 0.9300 0.589 0.570 0.589 0.589 0.589 78,884 0.5895 0.00%
2002-07-24 0 0.930 0.880 0.950 0.930 0.940 450,000 421,000 0.9356 0.589 0.558 0.602 0.589 0.596 709,955 0.5930 -2.11%
2002-07-23 0 0.950 0.910 0.950 0.950 0.950 110,000 104,500 0.9500 0.602 0.577 0.602 0.602 0.602 173,545 0.6022 -1.04%
2002-07-22 0 0.960 0.900 0.960 - - 0 0 - 0.608 0.570 0.608 - - 0 - -1.03%
2002-07-19 0 0.970 0.970 0.980 0.920 0.950 20,000 18,700 0.9350 0.615 0.615 0.621 0.583 0.602 31,554 0.5926 2.11%
2002-07-18 0 0.950 0.920 0.960 - - 0 0 - 0.602 0.583 0.608 - - 0 - 0.00%
2002-07-17 0 0.950 0.890 0.950 0.950 0.950 20,000 19,000 0.9500 0.602 0.564 0.602 0.602 0.602 31,554 0.6022 0.00%
2002-07-16 0 0.950 0.910 0.950 0.950 0.960 118,000 112,300 0.9517 0.602 0.577 0.602 0.602 0.608 186,166 0.6032 0.00%
2002-07-15 0 0.950 0.920 0.950 0.930 0.950 310,000 289,500 0.9339 0.602 0.583 0.602 0.589 0.602 489,080 0.5919 3.26%
2002-07-12 0 0.920 0.920 0.950 0.920 0.960 730,000 683,100 0.9358 0.583 0.583 0.602 0.583 0.608 1,151,705 0.5931 -4.17%
2002-07-11 0 0.960 0.960 0.980 0.900 0.960 338,000 314,160 0.9295 0.608 0.608 0.621 0.570 0.608 533,255 0.5891 -3.03%
2002-07-10 0 0.990 0.990 1.010 0.950 0.960 108,000 103,480 0.9581 0.628 0.628 0.640 0.602 0.608 170,389 0.6073 4.21%
2002-07-09 0 0.950 0.950 0.980 0.950 0.970 240,000 231,420 0.9643 0.602 0.602 0.621 0.602 0.615 378,643 0.6112 0.00%
2002-07-08 0 0.950 0.940 0.980 0.950 1.000 200,000 197,200 0.9860 0.602 0.596 0.621 0.602 0.634 315,535 0.6250 -4.04%
2002-07-05 0 0.990 0.960 0.990 0.960 0.990 170,000 165,140 0.9714 0.628 0.608 0.628 0.608 0.628 268,205 0.6157 -1.00%
2002-07-04 0 1.000 0.980 1.010 - - 0 0 - 0.634 0.621 0.640 - - 0 - 0.00%
2002-07-03 0 1.000 0.990 1.000 0.980 1.000 218,000 216,400 0.9927 0.634 0.628 0.634 0.621 0.634 343,934 0.6292 4.17%
2002-07-02 0 0.960 0.950 0.990 0.830 1.000 1,496,000 1,352,020 0.9038 0.608 0.602 0.628 0.526 0.634 2,360,205 0.5728 -9.43%
2002-06-28 0 1.060 1.010 1.060 1.050 1.060 100,000 105,500 1.0550 0.672 0.640 0.672 0.666 0.672 157,768 0.6687 0.95%
2002-06-27 0 1.050 1.000 1.050 - - 4,000 4,200 1.0500 0.666 0.634 0.666 - - 6,311 0.6655 0.00%
2002-06-26 0 1.050 1.050 1.060 1.000 1.000 80,000 80,000 1.0000 0.666 0.666 0.672 0.634 0.634 126,214 0.6338 -0.94%
2002-06-25 0 1.060 1.010 1.060 - - 0 0 - 0.672 0.640 0.672 - - 0 - -0.93%
2002-06-24 0 1.070 1.070 1.080 0.930 1.070 680,000 702,520 1.0331 0.678 0.678 0.685 0.589 0.678 1,072,821 0.6548 8.08%
2002-06-21 0 0.990 0.960 1.000 0.990 0.990 300,000 297,000 0.9900 0.628 0.608 0.634 0.628 0.628 473,303 0.6275 -3.88%
2002-06-20 0 1.030 1.030 1.040 0.960 0.970 42,000 40,360 0.9610 0.653 0.653 0.659 0.608 0.615 66,262 0.6091 6.19%
2002-06-19 0 0.970 0.970 0.990 0.970 1.000 320,000 310,760 0.9711 0.615 0.615 0.628 0.615 0.634 504,857 0.6155 -3.00%
2002-06-18 0 1.000 0.970 1.030 1.000 1.020 1,674,000 1,690,880 1.0101 0.634 0.615 0.653 0.634 0.647 2,641,032 0.6402 0.00%
2002-06-17 0 1.000 0.990 1.010 1.000 1.020 340,000 343,400 1.0100 0.634 0.628 0.640 0.634 0.647 536,410 0.6402 -1.96%
2002-06-14 0 1.020 1.020 1.040 1.010 1.020 242,000 246,820 1.0199 0.647 0.647 0.659 0.640 0.647 381,798 0.6465 -0.97%
2002-06-13 0 1.030 1.030 1.040 1.020 1.030 528,000 542,900 1.0282 0.653 0.653 0.659 0.647 0.653 833,014 0.6517 -0.96%
2002-06-12 0 1.040 1.040 1.050 1.040 1.040 100,000 104,000 1.0400 0.659 0.659 0.666 0.659 0.659 157,768 0.6592 0.00%
2002-06-11 0 1.040 1.040 1.060 1.040 1.040 100,000 104,000 1.0400 0.659 0.659 0.672 0.659 0.659 157,768 0.6592 -1.89%
2002-06-10 0 1.060 1.060 1.070 1.060 1.060 110,000 116,600 1.0600 0.672 0.672 0.678 0.672 0.672 173,545 0.6719 0.95%
2002-06-07 0 1.050 1.050 1.060 1.030 1.090 350,000 374,200 1.0691 0.666 0.666 0.672 0.653 0.691 552,187 0.6777 -2.78%
2002-06-06 0 1.080 1.070 1.090 1.040 1.080 240,000 257,100 1.0713 0.685 0.678 0.691 0.659 0.685 378,643 0.6790 -0.92%
2002-06-05 0 1.090 1.030 1.090 - - 0 0 - 0.691 0.653 0.691 - - 0 - -0.91%
2002-06-04 0 1.100 1.030 1.100 - - 0 0 - 0.697 0.653 0.697 - - 0 - 0.00%
2002-06-03 0 1.100 1.050 1.100 1.110 1.110 2,000 2,220 1.1100 0.697 0.666 0.697 0.704 0.704 3,155 0.7036 1.85%
2002-05-31 0 1.080 1.060 1.080 1.080 1.080 28,000 30,240 1.0800 0.685 0.672 0.685 0.685 0.685 44,175 0.6846 2.86%
2002-05-30 0 1.050 1.050 1.070 1.050 1.090 242,000 255,820 1.0571 0.666 0.666 0.678 0.666 0.691 381,798 0.6700 -3.67%
2002-05-29 0 1.090 1.080 1.090 1.090 1.120 582,000 642,900 1.1046 0.691 0.685 0.691 0.691 0.710 918,208 0.7002 -3.54%
2002-05-28 0 1.130 1.120 1.140 1.120 1.140 266,000 300,480 1.1296 0.716 0.710 0.723 0.710 0.723 419,662 0.7160 -0.88%
2002-05-27 0 1.140 1.120 1.150 1.120 1.170 322,000 369,520 1.1476 0.723 0.710 0.729 0.710 0.742 508,012 0.7274 -2.56%
2002-05-24 0 1.170 1.170 1.180 1.150 1.190 486,000 569,540 1.1719 0.742 0.742 0.748 0.729 0.754 766,751 0.7428 1.74%
2002-05-23 0 1.150 1.150 1.160 - - 0 0 - 0.729 0.729 0.735 - - 0 - 0.88%
2002-05-22 0 1.140 1.130 1.140 1.140 1.180 350,000 403,560 1.1530 0.723 0.716 0.723 0.723 0.748 552,187 0.7308 -1.72%
2002-05-21 0 1.160 1.160 1.170 1.120 1.180 288,000 331,720 1.1518 0.735 0.735 0.742 0.710 0.748 454,371 0.7301 0.87%
2002-05-17 0 1.150 1.130 1.150 1.150 1.160 170,000 195,700 1.1512 0.729 0.716 0.729 0.729 0.735 268,205 0.7297 0.00%
2002-05-16 0 1.150 1.150 1.170 1.120 1.150 158,000 181,140 1.1465 0.729 0.729 0.742 0.710 0.729 249,273 0.7267 0.00%
2002-05-15 0 1.150 1.130 1.150 1.130 1.150 312,000 358,760 1.1499 0.729 0.716 0.729 0.716 0.729 492,235 0.7288 0.00%
2002-05-14 0 1.150 1.130 1.210 1.130 1.170 790,000 906,980 1.1481 0.729 0.716 0.767 0.716 0.742 1,246,365 0.7277 0.88%
2002-05-13 0 1.140 1.160 1.170 1.140 1.180 188,000 219,740 1.1688 0.723 0.735 0.742 0.723 0.748 296,603 0.7409 -3.39%
2002-05-10 0 1.180 1.160 1.190 1.170 1.200 322,000 379,500 1.1786 0.748 0.735 0.754 0.742 0.761 508,012 0.7470 -1.67%
2002-05-09 0 1.200 1.200 1.210 1.200 1.230 344,000 415,420 1.2076 0.761 0.761 0.767 0.761 0.780 542,721 0.7654 -2.44%
2002-05-08 0 1.230 1.220 1.230 1.220 1.230 204,000 249,320 1.2222 0.780 0.773 0.780 0.773 0.780 321,846 0.7747 -0.81%
2002-05-07 0 1.240 1.220 1.260 1.220 1.240 86,000 105,920 1.2316 0.786 0.773 0.799 0.773 0.786 135,680 0.7807 0.00%
2002-05-06 0 1.240 1.240 1.250 1.230 1.250 120,000 147,800 1.2317 0.786 0.786 0.792 0.780 0.792 189,321 0.7807 -0.80%
2002-05-03 0 1.250 1.230 1.250 1.230 1.250 124,000 154,320 1.2445 0.792 0.780 0.792 0.780 0.792 195,632 0.7888 0.00%
2002-05-02 0 1.250 1.240 1.250 1.250 1.330 280,000 354,400 1.2657 0.792 0.786 0.792 0.792 0.843 441,750 0.8023 -0.79%
2002-04-30 0 1.260 1.220 1.260 1.230 1.260 240,000 296,560 1.2357 0.799 0.773 0.799 0.780 0.799 378,643 0.7832 2.44%
2002-04-29 0 1.230 1.230 1.250 1.210 1.230 102,000 124,860 1.2241 0.780 0.780 0.792 0.767 0.780 160,923 0.7759 1.65%
2002-04-26 0 1.210 1.200 1.230 1.180 1.230 146,000 174,580 1.1958 0.767 0.761 0.780 0.748 0.780 230,341 0.7579 0.83%
2002-04-25 0 1.200 1.170 1.200 1.180 1.230 448,000 535,280 1.1948 0.761 0.742 0.761 0.748 0.780 706,799 0.7573 -2.44%
2002-04-24 0 1.230 1.220 1.230 1.210 1.230 354,000 431,060 1.2177 0.780 0.773 0.780 0.767 0.780 558,498 0.7718 -0.81%
2002-04-23 0 1.240 1.240 1.250 1.240 1.250 212,000 263,780 1.2442 0.786 0.786 0.792 0.786 0.792 334,468 0.7887 -0.80%
2002-04-22 0 1.250 1.240 1.260 1.240 1.260 414,000 516,160 1.2468 0.792 0.786 0.799 0.786 0.799 653,158 0.7903 -2.34%
2002-04-19 0 1.280 1.220 1.280 1.280 1.320 1,198,000 1,550,580 1.2943 0.811 0.773 0.811 0.811 0.837 1,890,058 0.8204 -3.03%
2002-04-18 0 1.320 1.300 1.320 1.300 1.360 572,000 757,000 1.3234 0.837 0.824 0.837 0.824 0.862 902,431 0.8388 0.76%
2002-04-17 0 1.310 1.310 1.320 1.290 1.320 760,000 992,020 1.3053 0.830 0.830 0.837 0.818 0.837 1,199,035 0.8273 2.34%
2002-04-16 0 1.280 1.280 1.290 1.280 1.300 306,000 394,400 1.2889 0.811 0.811 0.818 0.811 0.824 482,769 0.8170 -1.54%
2002-04-15 0 1.300 1.300 1.310 1.240 1.310 592,000 769,520 1.2999 0.824 0.824 0.830 0.786 0.830 933,985 0.8239 0.00%
2002-04-12 0 1.300 1.280 1.300 1.280 1.300 672,000 865,680 1.2882 0.824 0.811 0.824 0.811 0.824 1,060,199 0.8165 0.00%
2002-04-11 0 1.300 1.300 1.310 1.300 1.340 1,270,000 1,667,880 1.3133 0.824 0.824 0.830 0.824 0.849 2,003,650 0.8324 -0.76%
2002-04-10 0 1.310 1.310 1.320 1.290 1.310 806,000 1,051,500 1.3046 0.830 0.830 0.837 0.818 0.830 1,271,608 0.8269 2.34%
2002-04-09 0 1.280 1.280 1.290 1.270 1.370 730,000 937,100 1.2837 0.811 0.811 0.818 0.805 0.868 1,151,705 0.8137 0.00%
2002-04-08 0 1.280 1.280 1.310 1.240 1.320 2,860,000 3,661,280 1.2802 0.811 0.811 0.830 0.786 0.837 4,512,157 0.8114 4.07%
2002-04-04 0 1.230 1.220 1.240 1.190 1.230 620,000 755,800 1.2190 0.780 0.773 0.786 0.754 0.780 978,160 0.7727 1.65%
2002-04-03 0 1.210 1.180 1.210 1.160 1.210 964,000 1,130,840 1.1731 0.767 0.748 0.767 0.735 0.767 1,520,881 0.7435 0.83%
2002-04-02 0 1.200 1.190 1.200 1.110 1.250 2,598,000 3,080,100 1.1856 0.761 0.754 0.761 0.704 0.792 4,098,806 0.7515 0.00%
2002-03-28 0 1.200 1.200 1.210 1.150 1.200 330,000 395,700 1.1991 0.761 0.761 0.767 0.729 0.761 520,634 0.7600 0.84%
2002-03-27 0 1.190 1.190 1.200 1.180 1.190 120,000 142,200 1.1850 0.754 0.754 0.761 0.748 0.754 189,321 0.7511 0.00%
2002-03-26 0 1.190 1.150 1.190 1.150 1.190 392,000 458,700 1.1702 0.754 0.729 0.754 0.729 0.754 618,450 0.7417 -0.83%
2002-03-25 0 1.200 1.200 1.210 1.180 1.230 324,000 388,020 1.1976 0.761 0.761 0.767 0.748 0.780 511,167 0.7591 0.84%
2002-03-22 0 1.190 1.140 1.190 1.140 1.190 76,000 86,980 1.1445 0.754 0.723 0.754 0.723 0.754 119,903 0.7254 1.71%
2002-03-21 0 1.170 1.120 1.170 1.120 1.180 612,000 696,840 1.1386 0.742 0.710 0.742 0.710 0.748 965,539 0.7217 -2.50%
2002-03-20 0 1.200 1.160 1.200 - - 0 0 - 0.761 0.735 0.761 - - 0 - -0.83%
2002-03-19 0 1.210 1.160 1.210 1.180 1.210 122,000 144,020 1.1805 0.767 0.735 0.767 0.748 0.767 192,477 0.7482 1.68%
2002-03-18 0 1.190 1.170 1.190 1.190 1.190 180,000 214,200 1.1900 0.754 0.742 0.754 0.754 0.754 283,982 0.7543 -1.65%
2002-03-15 0 1.210 1.200 1.210 1.200 1.240 1,624,000 1,966,560 1.2109 0.767 0.761 0.767 0.761 0.786 2,562,148 0.7675 -0.82%
2002-03-14 0 1.220 1.220 1.250 1.210 1.260 3,290,000 4,035,640 1.2266 0.773 0.773 0.792 0.767 0.799 5,190,559 0.7775 -3.17%
2002-03-13 0 1.260 1.260 1.270 1.210 1.280 4,474,000 5,554,840 1.2416 0.799 0.799 0.805 0.767 0.811 7,058,529 0.7870 6.78%
2002-03-12 0 1.180 1.180 1.190 1.100 1.190 2,442,000 2,779,940 1.1384 0.748 0.748 0.754 0.697 0.754 3,852,688 0.7216 10.28%
2002-03-11 0 1.070 1.070 1.080 1.040 1.070 196,000 209,140 1.0670 0.678 0.678 0.685 0.659 0.678 309,225 0.6763 0.00%
2002-03-08 0 1.070 1.030 1.070 1.070 1.070 50,000 53,500 1.0700 0.678 0.653 0.678 0.678 0.678 78,884 0.6782 0.94%
2002-03-07 0 1.060 1.030 1.070 1.030 1.070 596,000 617,700 1.0364 0.672 0.653 0.678 0.653 0.678 940,296 0.6569 2.91%
2002-03-06 0 1.030 1.010 1.030 1.000 1.050 734,000 755,380 1.0291 0.653 0.640 0.653 0.634 0.666 1,158,015 0.6523 -5.50%
2002-03-05 0 1.090 1.040 1.090 1.050 1.090 52,000 55,480 1.0669 0.691 0.659 0.691 0.666 0.691 82,039 0.6763 3.81%
2002-03-04 0 1.050 1.050 1.060 1.020 1.040 80,000 82,300 1.0288 0.666 0.666 0.672 0.647 0.659 126,214 0.6521 0.00%
2002-03-01 0 1.050 1.050 1.070 1.050 1.120 110,000 117,000 1.0636 0.666 0.666 0.678 0.666 0.710 173,545 0.6742 -6.25%
2002-02-28 0 1.120 1.030 1.120 1.000 1.120 390,000 404,560 1.0373 0.710 0.653 0.710 0.634 0.710 615,294 0.6575 3.70%
2002-02-27 0 1.080 1.060 1.090 1.080 1.080 20,000 21,600 1.0800 0.685 0.672 0.691 0.685 0.685 31,554 0.6846 -0.92%
2002-02-26 0 1.090 1.060 1.090 1.060 1.090 88,000 95,080 1.0805 0.691 0.672 0.691 0.672 0.691 138,836 0.6848 -0.91%
2002-02-25 0 1.100 1.070 1.100 1.070 1.100 320,000 343,000 1.0719 0.697 0.678 0.697 0.678 0.697 504,857 0.6794 -3.51%
2002-02-22 0 1.140 1.120 1.140 1.020 1.140 834,000 927,460 1.1121 0.723 0.710 0.723 0.647 0.723 1,315,783 0.7049 3.64%
2002-02-21 0 1.100 1.090 1.100 1.100 1.160 764,000 861,300 1.1274 0.697 0.691 0.697 0.697 0.735 1,205,346 0.7146 -3.51%
2002-02-20 0 1.140 1.130 1.140 1.080 1.140 854,000 950,120 1.1126 0.723 0.716 0.723 0.685 0.723 1,347,337 0.7052 5.56%
2002-02-19 0 1.080 1.080 1.090 1.070 1.090 1,042,000 1,125,300 1.0799 0.685 0.685 0.691 0.678 0.691 1,643,940 0.6845 0.00%
2002-02-18 0 1.080 1.080 1.090 1.010 1.090 478,000 505,360 1.0572 0.685 0.685 0.691 0.640 0.691 754,130 0.6701 2.86%
2002-02-15 0 1.050 0.990 1.050 1.070 1.070 4,000 4,280 1.0700 0.666 0.628 0.666 0.678 0.678 6,311 0.6782 -1.87%
2002-02-11 0 1.070 0.980 1.080 0.980 1.080 194,000 193,200 0.9959 0.678 0.621 0.685 0.621 0.685 306,069 0.6312 7.00%
2002-02-08 0 1.000 0.980 1.000 0.950 1.030 138,000 137,480 0.9962 0.634 0.621 0.634 0.602 0.653 217,719 0.6315 2.04%
2002-02-07 0 0.980 0.980 0.990 0.960 1.000 682,000 670,820 0.9836 0.621 0.621 0.628 0.608 0.634 1,075,976 0.6235 -1.01%
2002-02-06 0 0.990 0.950 0.990 0.990 0.990 20,000 19,800 0.9900 0.628 0.602 0.628 0.628 0.628 31,554 0.6275 1.02%
2002-02-05 0 0.980 0.980 0.990 - - 0 0 - 0.621 0.621 0.628 - - 0 - 3.16%
2002-02-04 0 0.950 0.980 0.990 0.940 0.950 130,000 122,420 0.9417 0.602 0.621 0.628 0.596 0.602 205,098 0.5969 -3.06%
2002-02-01 0 0.980 0.970 0.980 - - 0 0 - 0.621 0.615 0.621 - - 0 - -2.97%
2002-01-31 0 1.010 0.990 1.010 0.920 1.020 244,000 241,660 0.9904 0.640 0.628 0.640 0.583 0.647 384,953 0.6278 1.00%
2002-01-30 0 1.000 0.980 1.000 0.980 1.000 116,000 114,740 0.9891 0.634 0.621 0.634 0.621 0.634 183,011 0.6270 0.00%
2002-01-29 0 1.000 0.990 1.010 0.980 1.000 108,000 107,020 0.9909 0.634 0.628 0.640 0.621 0.634 170,389 0.6281 -1.96%
2002-01-28 0 1.020 1.010 1.030 0.980 1.050 1,869,000 1,893,220 1.0130 0.647 0.640 0.653 0.621 0.666 2,948,679 0.6421 4.08%
2002-01-25 0 0.980 0.980 0.990 0.930 0.980 922,000 898,200 0.9742 0.621 0.621 0.628 0.589 0.621 1,454,619 0.6175 3.16%
2002-01-24 0 0.950 0.880 0.950 0.880 0.950 700,000 638,520 0.9122 0.602 0.558 0.602 0.558 0.602 1,104,374 0.5782 -4.04%
2002-01-23 0 0.990 0.920 0.990 0.870 0.990 1,080,000 985,000 0.9120 0.628 0.583 0.628 0.551 0.628 1,703,892 0.5781 10.00%
2002-01-22 0 0.900 - 0.920 0.900 0.920 392,000 357,840 0.9129 0.570 - 0.583 0.570 0.583 618,450 0.5786 -5.26%
2002-01-21 0 0.950 0.920 0.950 0.920 0.950 150,000 141,300 0.9420 0.602 0.583 0.602 0.583 0.602 236,652 0.5971 -3.06%
2002-01-18 0 0.980 0.970 0.980 0.960 0.990 1,092,000 1,072,840 0.9825 0.621 0.615 0.621 0.608 0.628 1,722,824 0.6227 1.03%
2002-01-17 0 0.970 0.930 0.970 0.950 0.980 178,000 173,500 0.9747 0.615 0.589 0.615 0.602 0.621 280,827 0.6178 -2.02%
2002-01-16 0 0.990 0.960 0.990 0.950 0.990 432,000 403,000 0.9329 0.628 0.608 0.628 0.602 0.628 681,557 0.5913 0.00%
2002-01-15 0 0.990 0.910 0.990 - - 0 0 - 0.628 0.577 0.628 - - 0 - 0.00%
2002-01-14 0 0.990 0.930 0.990 0.990 0.990 52,000 50,980 0.9804 0.628 0.589 0.628 0.628 0.628 82,039 0.6214 1.02%
2002-01-11 0 0.980 0.950 0.980 0.980 0.990 500,000 492,000 0.9840 0.621 0.602 0.621 0.621 0.628 788,839 0.6237 -1.01%
2002-01-10 0 0.990 0.990 1.000 0.960 1.010 1,056,000 1,038,860 0.9838 0.628 0.628 0.634 0.608 0.640 1,666,027 0.6236 -3.88%
2002-01-09 0 1.030 0.940 1.030 0.940 1.040 798,000 775,580 0.9719 0.653 0.596 0.653 0.596 0.659 1,258,987 0.6160 -0.96%
2002-01-08 0 1.040 1.030 1.040 1.040 1.070 1,352,000 1,440,720 1.0656 0.659 0.653 0.659 0.659 0.678 2,133,020 0.6754 -2.80%
2002-01-07 0 1.070 1.050 1.070 1.030 1.070 1,104,000 1,150,360 1.0420 0.678 0.666 0.678 0.653 0.678 1,741,756 0.6605 3.88%
2002-01-04 0 1.030 1.010 1.040 1.000 1.030 622,000 635,220 1.0213 0.653 0.640 0.659 0.634 0.653 981,315 0.6473 0.00%
2002-01-03 0 1.030 1.000 1.030 0.960 1.030 698,000 699,580 1.0023 0.653 0.634 0.653 0.608 0.653 1,101,219 0.6353 3.00%
2002-01-02 0 1.000 0.950 1.000 0.990 1.000 112,000 110,900 0.9902 0.634 0.602 0.634 0.628 0.634 176,700 0.6276 -0.99%
2001-12-31 0 1.010 1.000 1.010 0.970 1.010 64,000 63,720 0.9956 0.640 0.634 0.640 0.615 0.640 100,971 0.6311 3.06%
2001-12-28 0 0.980 0.950 0.980 0.980 1.020 98,000 98,520 1.0053 0.621 0.602 0.621 0.621 0.647 154,612 0.6372 -2.00%
2001-12-27 0 1.000 0.960 1.000 1.000 1.000 110,000 110,000 1.0000 0.634 0.608 0.634 0.634 0.634 173,545 0.6338 -3.85%
2001-12-24 0 1.040 1.030 1.040 1.000 1.040 70,000 70,640 1.0091 0.659 0.653 0.659 0.634 0.659 110,437 0.6396 4.00%
2001-12-21 0 1.000 0.950 1.000 1.000 1.010 100,000 100,400 1.0040 0.634 0.602 0.634 0.634 0.640 157,768 0.6364 0.00%
2001-12-20 0 1.000 0.960 1.010 0.960 1.020 370,000 361,340 0.9766 0.634 0.608 0.640 0.608 0.647 583,741 0.6190 0.00%
2001-12-19 0 1.000 1.000 1.020 1.000 1.020 376,000 384,960 1.0238 0.634 0.634 0.647 0.634 0.647 593,207 0.6489 1.01%
2001-12-18 0 0.990 0.950 0.990 0.920 0.990 60,000 57,200 0.9533 0.628 0.602 0.628 0.583 0.628 94,661 0.6043 3.13%
2001-12-17 0 0.960 0.960 1.010 0.960 0.990 350,000 343,500 0.9814 0.608 0.608 0.640 0.608 0.628 552,187 0.6221 -3.03%
2001-12-14 0 0.990 0.950 0.990 0.950 1.000 342,000 333,400 0.9749 0.628 0.602 0.628 0.602 0.634 539,566 0.6179 4.21%
2001-12-13 0 0.950 0.940 0.950 0.900 1.010 1,342,000 1,284,220 0.9569 0.602 0.596 0.602 0.570 0.640 2,117,243 0.6066 -12.04%
2001-12-12 0 1.080 1.070 1.080 1.000 1.080 1,128,000 1,164,040 1.0320 0.685 0.678 0.685 0.634 0.685 1,779,620 0.6541 -1.82%
2001-12-11 0 1.100 1.080 1.100 1.080 1.100 140,000 151,400 1.0814 0.697 0.685 0.697 0.685 0.697 220,875 0.6855 0.00%
2001-12-10 0 1.100 1.050 1.100 1.050 1.110 898,000 958,480 1.0673 0.697 0.666 0.697 0.666 0.704 1,416,754 0.6765 1.85%
2001-12-07 0 1.080 1.080 1.090 1.060 1.090 550,000 590,700 1.0740 0.685 0.685 0.691 0.672 0.691 867,723 0.6807 -4.42%
2001-12-06 0 1.130 1.120 1.130 1.080 1.130 444,000 495,220 1.1154 0.716 0.710 0.716 0.685 0.716 700,489 0.7070 -0.88%
2001-12-05 0 1.140 1.120 1.140 1.100 1.140 580,000 647,680 1.1167 0.723 0.710 0.723 0.697 0.723 915,053 0.7078 -2.56%
2001-12-04 0 1.170 1.160 1.170 1.120 1.170 338,000 383,800 1.1355 0.742 0.735 0.742 0.710 0.742 533,255 0.7197 1.74%
2001-12-03 0 1.150 1.140 1.150 1.130 1.150 232,000 264,800 1.1414 0.729 0.723 0.729 0.716 0.729 366,021 0.7235 -0.86%
2001-11-30 0 1.160 1.160 1.170 1.150 1.170 70,000 81,120 1.1589 0.735 0.735 0.742 0.729 0.742 110,437 0.7345 1.75%
2001-11-29 0 1.140 1.130 1.140 1.130 1.140 228,000 257,740 1.1304 0.723 0.716 0.723 0.716 0.723 359,710 0.7165 -0.87%
2001-11-28 0 1.150 1.130 1.150 1.130 1.160 200,000 229,400 1.1470 0.729 0.716 0.729 0.716 0.735 315,535 0.7270 -1.71%
2001-11-27 0 1.170 1.160 1.170 1.120 1.170 836,000 950,140 1.1365 0.742 0.735 0.742 0.710 0.742 1,318,938 0.7204 0.86%
2001-11-26 0 1.160 1.130 1.170 1.130 1.190 1,370,000 1,579,000 1.1526 0.735 0.716 0.742 0.716 0.754 2,161,418 0.7305 -1.69%
2001-11-23 0 1.180 1.180 1.190 1.140 1.190 802,000 932,920 1.1632 0.748 0.748 0.754 0.723 0.754 1,265,297 0.7373 1.72%
2001-11-22 0 1.160 1.150 1.160 1.120 1.160 156,000 176,400 1.1308 0.735 0.729 0.735 0.710 0.735 246,118 0.7167 1.75%
2001-11-21 0 1.140 1.100 1.140 1.080 1.140 416,000 464,240 1.1160 0.723 0.697 0.723 0.685 0.723 656,314 0.7073 2.70%
2001-11-20 0 1.110 1.110 1.130 1.110 1.170 598,000 678,080 1.1339 0.704 0.704 0.716 0.704 0.742 943,451 0.7187 -2.63%
2001-11-19 0 1.140 1.130 1.150 1.120 1.140 138,000 154,940 1.1228 0.723 0.716 0.729 0.710 0.723 217,719 0.7116 2.70%
2001-11-16 0 1.110 1.130 1.140 1.110 1.180 672,000 774,540 1.1526 0.704 0.716 0.723 0.704 0.748 1,060,199 0.7306 -5.13%
2001-11-15 0 1.170 1.160 1.170 1.140 1.200 728,000 850,500 1.1683 0.742 0.735 0.742 0.723 0.761 1,148,549 0.7405 0.86%
2001-11-14 0 1.160 1.140 1.160 1.140 1.200 1,840,000 2,154,800 1.1711 0.735 0.723 0.735 0.723 0.761 2,902,926 0.7423 2.65%
2001-11-13 0 1.130 1.140 1.150 1.080 1.140 424,000 474,580 1.1193 0.716 0.723 0.729 0.685 0.723 668,935 0.7095 0.00%
2001-11-12 0 1.130 1.080 1.130 1.080 1.180 292,000 326,320 1.1175 0.716 0.685 0.716 0.685 0.748 460,682 0.7083 -3.42%
2001-11-09 0 1.170 1.150 1.160 1.140 1.170 1,136,000 1,315,020 1.1576 0.742 0.729 0.735 0.723 0.742 1,792,242 0.7337 2.63%
2001-11-08 0 1.140 1.140 1.150 1.100 1.150 678,000 766,300 1.1302 0.723 0.723 0.729 0.697 0.729 1,069,665 0.7164 4.59%
2001-11-07 0 1.090 1.080 1.100 1.060 1.200 1,848,000 2,052,360 1.1106 0.691 0.685 0.697 0.672 0.761 2,915,548 0.7039 -9.17%
2001-11-06 0 1.200 1.190 1.200 1.170 1.250 2,046,000 2,456,140 1.2005 0.761 0.754 0.761 0.742 0.792 3,227,928 0.7609 -4.76%
2001-11-05 0 1.260 1.240 1.260 1.200 1.280 822,000 1,019,760 1.2406 0.799 0.786 0.799 0.761 0.811 1,296,851 0.7863 5.00%
2001-11-02 0 1.200 1.170 1.200 1.100 1.200 1,192,000 1,386,760 1.1634 0.761 0.742 0.761 0.697 0.761 1,880,592 0.7374 3.45%
2001-11-01 0 1.160 1.160 1.170 1.060 1.220 3,004,000 3,448,300 1.1479 0.735 0.735 0.742 0.672 0.773 4,739,343 0.7276 8.41%
2001-10-31 0 1.070 1.050 1.070 0.980 1.070 1,910,000 2,003,120 1.0488 0.678 0.666 0.678 0.621 0.678 3,013,364 0.6647 1.90%
2001-10-30 0 1.050 1.050 1.060 0.980 1.080 2,342,000 2,417,820 1.0324 0.666 0.666 0.672 0.621 0.685 3,694,921 0.6544 14.13%
2001-10-29 0 0.920 0.920 0.940 0.920 0.950 116,000 109,040 0.9400 0.583 0.583 0.596 0.583 0.602 183,011 0.5958 -2.13%
2001-10-26 0 0.940 0.920 0.940 0.930 0.940 210,000 197,100 0.9386 0.596 0.583 0.596 0.589 0.596 331,312 0.5949 -2.08%
2001-10-24 0 0.960 0.930 0.960 0.950 0.980 172,000 166,860 0.9701 0.608 0.589 0.608 0.602 0.621 271,361 0.6149 -1.03%
2001-10-23 0 0.970 0.960 0.980 0.930 0.970 1,438,000 1,379,020 0.9590 0.615 0.608 0.621 0.589 0.615 2,268,700 0.6078 7.78%
2001-10-22 0 0.900 0.870 0.900 0.890 1.030 776,000 726,120 0.9357 0.570 0.551 0.570 0.564 0.653 1,224,278 0.5931 -3.23%
2001-10-19 0 0.930 0.880 0.940 0.860 0.930 434,000 389,880 0.8983 0.589 0.558 0.596 0.545 0.589 684,712 0.5694 8.14%
2001-10-18 0 0.860 0.860 0.900 0.860 0.860 246,000 211,560 0.8600 0.545 0.545 0.570 0.545 0.545 388,109 0.5451 -2.27%
2001-10-17 0 0.880 0.870 0.880 0.850 0.880 84,000 72,900 0.8679 0.558 0.551 0.558 0.539 0.558 132,525 0.5501 3.53%
2001-10-16 0 0.850 0.860 0.930 0.850 0.850 300,000 255,000 0.8500 0.539 0.545 0.589 0.539 0.539 473,303 0.5388 -8.60%
2001-10-15 0 0.930 0.870 0.930 0.930 0.930 30,000 27,900 0.9300 0.589 0.551 0.589 0.589 0.589 47,330 0.5895 5.68%
2001-10-12 0 0.880 0.880 0.920 0.880 0.920 732,000 664,220 0.9074 0.558 0.558 0.583 0.558 0.583 1,154,860 0.5752 -6.38%
2001-10-11 0 0.940 0.930 0.980 0.910 1.000 1,222,000 1,163,980 0.9525 0.596 0.589 0.621 0.577 0.634 1,927,922 0.6037 5.62%
2001-10-10 0 0.890 0.890 0.910 0.880 0.920 674,000 604,520 0.8969 0.564 0.564 0.577 0.558 0.583 1,063,355 0.5685 -3.26%
2001-10-09 0 0.920 0.900 0.920 0.920 0.980 1,572,000 1,492,960 0.9497 0.583 0.570 0.583 0.583 0.621 2,480,109 0.6020 -1.08%
2001-10-08 0 0.930 0.910 0.940 0.870 0.940 594,000 525,780 0.8852 0.589 0.577 0.596 0.551 0.596 937,140 0.5610 6.90%
2001-10-05 0 0.870 0.870 0.890 0.840 0.880 364,000 315,280 0.8662 0.551 0.551 0.564 0.532 0.558 574,275 0.5490 7.41%
2001-10-04 0 0.810 0.810 0.860 0.800 0.830 400,000 323,700 0.8093 0.513 0.513 0.545 0.507 0.526 631,071 0.5129 1.25%
2001-10-03 0 0.800 0.700 0.800 0.830 0.830 80,000 66,400 0.8300 0.507 0.444 0.507 0.526 0.526 126,214 0.5261 -3.61%
2001-09-28 0 0.830 0.830 0.850 0.830 0.830 44,000 36,520 0.8300 0.526 0.526 0.539 0.526 0.526 69,418 0.5261 -2.35%
2001-09-27 0 0.850 - 0.850 0.800 0.860 64,000 53,400 0.8344 0.539 - 0.539 0.507 0.545 100,971 0.5289 1.19%
2001-09-26 0 0.840 - 0.840 0.850 0.850 50,000 42,500 0.8500 0.532 - 0.532 0.539 0.539 78,884 0.5388 -2.33%
2001-09-25 0 0.860 0.770 0.860 0.870 0.900 152,000 132,800 0.8737 0.545 0.488 0.545 0.551 0.570 239,807 0.5538 -2.27%
2001-09-24 0 0.880 0.860 0.880 0.850 0.880 216,000 188,700 0.8736 0.558 0.545 0.558 0.539 0.558 340,778 0.5537 6.02%
2001-09-21 0 0.830 0.800 0.830 0.760 0.830 148,000 112,620 0.7609 0.526 0.507 0.526 0.482 0.526 233,496 0.4823 5.06%
2001-09-20 0 0.790 0.760 0.790 0.780 0.800 452,000 357,300 0.7905 0.501 0.482 0.501 0.494 0.507 713,110 0.5010 2.60%
2001-09-19 0 0.770 0.740 0.800 0.710 0.770 406,000 304,860 0.7509 0.488 0.469 0.507 0.450 0.488 640,537 0.4759 13.24%
2001-09-18 0 0.680 0.650 0.690 0.630 0.700 1,882,000 1,247,400 0.6628 0.431 0.412 0.437 0.399 0.444 2,969,189 0.4201 9.68%
2001-09-17 0 0.620 0.620 0.650 0.610 0.710 1,424,000 916,440 0.6436 0.393 0.393 0.412 0.387 0.450 2,246,613 0.4079 -16.22%
2001-09-14 0 0.740 0.740 0.760 0.660 0.820 654,000 483,320 0.7390 0.469 0.469 0.482 0.418 0.520 1,031,801 0.4684 -13.95%
2001-09-13 0 0.860 - 0.860 0.860 0.880 294,000 256,120 0.8712 0.545 - 0.545 0.545 0.558 463,837 0.5522 1.18%
2001-09-12 0 0.850 0.780 0.870 0.850 0.920 670,000 595,900 0.8894 0.539 0.494 0.551 0.539 0.583 1,057,044 0.5637 -17.48%
2001-09-11 0 1.030 1.000 1.030 1.000 1.050 92,000 93,200 1.0130 0.653 0.634 0.653 0.634 0.666 145,146 0.6421 1.98%
2001-09-10 0 1.010 1.000 1.010 1.000 1.040 100,000 101,280 1.0128 0.640 0.634 0.640 0.634 0.659 157,768 0.6420 0.00%
2001-09-07 0 1.010 1.010 1.020 1.000 1.050 288,000 290,100 1.0073 0.640 0.640 0.647 0.634 0.666 454,371 0.6385 -2.88%
2001-09-06 0 1.040 1.010 1.050 1.010 1.050 342,000 349,260 1.0212 0.659 0.640 0.666 0.640 0.666 539,566 0.6473 -1.89%
2001-09-05 0 1.060 1.020 1.060 1.020 1.090 70,000 72,500 1.0357 0.672 0.647 0.672 0.647 0.691 110,437 0.6565 4.95%
2001-09-04 0 1.010 1.010 1.040 1.010 1.060 146,000 149,360 1.0230 0.640 0.640 0.659 0.640 0.672 230,341 0.6484 -0.98%
2001-09-03 0 1.020 1.010 1.090 1.020 1.050 104,000 107,100 1.0298 0.647 0.640 0.691 0.647 0.666 164,078 0.6527 -8.11%
2001-08-31 0 1.110 1.030 - 1.020 1.150 1,096,000 1,154,120 1.0530 0.704 0.653 - 0.647 0.729 1,729,134 0.6675 2.78%
2001-08-30 0 1.080 0.980 1.080 1.000 1.080 600,000 616,000 1.0267 0.685 0.621 0.685 0.634 0.685 946,606 0.6507 5.88%
2001-08-29 0 1.020 1.020 1.090 1.020 1.080 20,000 21,000 1.0500 0.647 0.647 0.691 0.647 0.685 31,554 0.6655 -6.42%
2001-08-28 0 1.090 1.030 1.090 1.070 1.090 362,000 389,780 1.0767 0.691 0.653 0.691 0.678 0.691 571,119 0.6825 0.93%
2001-08-27 0 1.080 1.020 1.080 1.020 1.080 402,000 417,960 1.0397 0.685 0.647 0.685 0.647 0.685 634,226 0.6590 2.86%
2001-08-24 0 1.050 1.030 1.050 1.020 1.060 354,000 367,920 1.0393 0.666 0.653 0.666 0.647 0.672 558,498 0.6588 0.00%
2001-08-23 0 1.050 1.040 1.060 1.030 1.070 332,000 347,540 1.0468 0.666 0.659 0.672 0.653 0.678 523,789 0.6635 0.00%
2001-08-22 0 1.050 1.020 1.050 1.050 1.090 896,000 955,460 1.0664 0.666 0.647 0.666 0.666 0.691 1,413,599 0.6759 -4.55%
2001-08-21 0 1.100 1.080 1.100 1.050 1.100 472,000 506,020 1.0721 0.697 0.685 0.697 0.666 0.697 744,664 0.6795 6.80%
2001-08-20 0 1.030 1.030 1.050 1.000 1.050 442,000 457,660 1.0354 0.653 0.653 0.666 0.634 0.666 697,333 0.6563 3.00%
2001-08-17 0 1.000 1.000 1.030 1.000 1.060 352,000 356,500 1.0128 0.634 0.634 0.653 0.634 0.672 555,342 0.6419 0.00%
2001-08-16 0 1.000 0.950 1.030 1.000 1.070 206,000 215,860 1.0479 0.634 0.602 0.653 0.634 0.678 325,002 0.6642 -5.66%
2001-08-15 0 1.060 1.040 1.060 1.060 1.070 270,000 286,700 1.0619 0.672 0.659 0.672 0.672 0.678 425,973 0.6730 -0.93%
2001-08-14 0 1.070 1.010 1.070 1.020 1.070 750,000 784,700 1.0463 0.678 0.640 0.678 0.647 0.678 1,183,258 0.6632 3.88%
2001-08-13 0 1.030 1.000 1.030 1.030 1.050 346,000 361,330 1.0443 0.653 0.634 0.653 0.653 0.666 545,876 0.6619 -5.50%
2001-08-10 0 1.090 1.090 1.100 1.050 1.100 1,062,000 1,148,900 1.0818 0.691 0.691 0.697 0.666 0.697 1,675,493 0.6857 5.83%
2001-08-09 0 1.030 1.010 1.030 0.950 1.040 1,368,000 1,364,480 0.9974 0.653 0.640 0.653 0.602 0.659 2,158,263 0.6322 5.10%
2001-08-08 0 0.980 0.980 1.010 0.980 1.060 1,052,000 1,056,120 1.0039 0.621 0.621 0.640 0.621 0.672 1,659,717 0.6363 -2.00%
2001-08-07 0 1.000 0.970 1.000 0.920 1.010 2,080,000 2,013,820 0.9682 0.634 0.615 0.634 0.583 0.640 3,281,569 0.6137 6.38%
2001-08-06 0 0.940 0.920 0.980 0.940 1.020 441,000 434,320 0.9849 0.596 0.583 0.621 0.596 0.647 695,756 0.6242 -10.48%
2001-08-03 0 1.050 1.030 1.070 1.040 1.090 900,000 951,780 1.0575 0.666 0.653 0.678 0.659 0.691 1,419,910 0.6703 -2.78%
2001-08-02 0 1.080 1.080 1.100 1.070 1.170 734,000 803,760 1.0950 0.685 0.685 0.697 0.678 0.742 1,158,015 0.6941 -6.09%
2001-08-01 0 1.150 1.130 1.170 1.110 1.150 320,000 363,800 1.1369 0.729 0.716 0.742 0.704 0.729 504,857 0.7206 3.60%
2001-07-31 0 1.110 1.090 1.120 1.080 1.190 1,312,000 1,474,700 1.1240 0.704 0.691 0.710 0.685 0.754 2,069,913 0.7124 -6.72%
2001-07-30 0 1.190 1.150 1.200 1.160 1.230 808,000 977,680 1.2100 0.754 0.729 0.761 0.735 0.780 1,274,763 0.7670 -6.30%
2001-07-27 0 1.270 1.250 1.280 1.250 1.320 1,280,000 1,640,580 1.2817 0.805 0.792 0.811 0.792 0.837 2,019,427 0.8124 2.42%
2001-07-26 0 1.240 1.240 1.260 1.140 1.330 2,832,000 3,545,440 1.2519 0.786 0.786 0.799 0.723 0.843 4,467,983 0.7935 4.20%
2001-07-24 0 1.190 1.180 1.200 1.100 1.200 1,392,000 1,589,500 1.1419 0.754 0.748 0.761 0.697 0.761 2,196,127 0.7238 5.31%
2001-07-23 0 1.130 1.110 1.130 1.100 1.230 1,024,000 1,163,900 1.1366 0.716 0.704 0.716 0.697 0.780 1,615,542 0.7204 -5.83%
2001-07-20 0 1.200 1.200 1.210 1.040 1.200 2,290,000 2,630,040 1.1485 0.761 0.761 0.767 0.659 0.761 3,612,881 0.7280 11.11%
2001-07-19 0 1.080 1.050 1.060 1.010 1.100 1,884,000 2,012,440 1.0682 0.685 0.666 0.672 0.640 0.697 2,972,344 0.6771 -1.82%
2001-07-18 0 1.100 1.090 1.120 1.070 1.240 1,850,000 2,120,920 1.1464 0.697 0.691 0.710 0.678 0.786 2,918,703 0.7267 -3.51%
2001-07-17 0 1.140 1.070 1.140 1.040 1.260 2,546,000 2,910,420 1.1431 0.723 0.678 0.723 0.659 0.799 4,016,767 0.7246 -12.31%
2001-07-16 0 1.300 - 1.300 1.300 1.480 310,000 424,480 1.3693 0.824 - 0.824 0.824 0.938 489,080 0.8679 -11.56%
2001-07-13 0 1.470 1.470 1.530 1.470 1.540 420,000 627,000 1.4929 0.932 0.932 0.970 0.932 0.976 662,625 0.9462 -4.55%
2001-07-12 0 1.540 1.540 1.560 1.540 1.580 272,000 422,600 1.5537 0.976 0.976 0.989 0.976 1.001 429,128 0.9848 -0.65%
2001-07-11 0 1.550 1.550 1.580 1.530 1.580 1,106,000 1,723,400 1.5582 0.982 0.982 1.001 0.970 1.001 1,744,911 0.9877 -4.32%
2001-07-10 0 1.620 1.590 1.620 1.550 1.620 1,080,000 1,713,080 1.5862 1.027 1.008 1.027 0.982 1.027 1,703,892 1.0054 5.19%
2001-07-09 0 1.540 1.530 1.550 1.530 1.600 1,370,000 2,152,700 1.5713 0.976 0.970 0.982 0.970 1.014 2,161,418 0.9960 -6.10%
2001-07-05 0 1.640 1.620 1.640 1.620 1.720 998,000 1,648,900 1.6522 1.040 1.027 1.040 1.027 1.090 1,574,522 1.0472 -3.53%
2001-07-04 0 1.700 1.690 1.700 1.690 1.760 1,508,000 2,573,300 1.7064 1.078 1.071 1.078 1.071 1.116 2,379,138 1.0816 1.19%
2001-07-03 0 1.680 1.660 1.700 1.580 1.730 1,508,000 2,501,940 1.6591 1.065 1.052 1.078 1.001 1.097 2,379,138 1.0516 -1.18%
2001-06-29 0 1.700 1.670 1.700 1.700 1.830 912,000 1,603,040 1.7577 1.078 1.059 1.078 1.078 1.160 1,438,842 1.1141 -3.41%
2001-06-28 0 1.760 1.740 1.790 1.740 1.880 1,126,000 2,044,440 1.8157 1.116 1.103 1.135 1.103 1.192 1,776,465 1.1508 -3.83%
2001-06-27 0 1.830 1.830 1.840 1.820 1.880 492,000 901,720 1.8328 1.160 1.160 1.166 1.154 1.192 776,217 1.1617 -1.61%
2001-06-26 0 1.860 1.860 1.880 1.850 1.950 770,000 1,476,020 1.9169 1.179 1.179 1.192 1.173 1.236 1,214,812 1.2150 -4.62%
2001-06-22 0 1.950 1.920 1.960 1.890 2.050 4,432,000 8,733,040 1.9705 1.236 1.217 1.242 1.198 1.299 6,992,266 1.2490 -1.52%
2001-06-21 0 1.980 2.000 2.025 1.770 2.025 7,044,000 13,464,360 1.9115 1.255 1.268 1.284 1.122 1.284 11,113,160 1.2116 10.00%
2001-06-20 0 1.800 1.790 1.800 1.660 1.830 4,954,000 8,706,680 1.7575 1.141 1.135 1.141 1.052 1.160 7,815,814 1.1140 5.88%
2001-06-19 0 1.700 1.690 1.700 1.550 1.720 4,666,000 7,537,960 1.6155 1.078 1.071 1.078 0.982 1.090 7,361,443 1.0240 0.00%
2001-06-18 0 1.700 1.690 1.700 1.680 1.830 8,056,000 14,091,120 1.7491 1.078 1.071 1.078 1.065 1.160 12,709,769 1.1087 -4.49%
2001-06-15 0 1.780 1.770 1.780 1.300 1.780 11,526,000 17,716,500 1.5371 1.128 1.122 1.128 0.824 1.128 18,184,310 0.9743 9.20%
2001-06-14 0 1.630 1.620 1.630 1.620 1.930 4,968,000 8,550,880 1.7212 1.033 1.027 1.033 1.027 1.223 7,837,902 1.0910 -14.21%
2001-06-13 0 1.900 1.900 1.910 1.840 1.990 7,826,000 14,944,340 1.9096 1.204 1.204 1.211 1.166 1.261 12,346,904 1.2104 -4.52%
2001-06-12 0 1.990 1.980 2.000 1.950 2.150 4,172,000 8,485,250 2.0339 1.261 1.255 1.268 1.236 1.363 6,582,070 1.2891 -7.44%
2001-06-11 0 2.150 2.125 2.175 2.075 2.325 6,706,000 14,828,750 2.2113 1.363 1.347 1.379 1.315 1.474 10,579,905 1.4016 -3.37%
2001-06-08 0 2.225 2.225 2.250 2.150 2.250 7,892,000 17,551,700 2.2240 1.410 1.410 1.426 1.363 1.426 12,451,030 1.4097 5.95%
2001-06-07 0 2.100 2.100 2.125 1.840 2.100 7,976,000 15,873,460 1.9902 1.331 1.331 1.347 1.166 1.331 12,583,555 1.2614 14.13%
2001-06-06 0 1.840 1.830 1.860 1.810 1.980 5,504,000 10,399,280 1.8894 1.166 1.160 1.179 1.147 1.255 8,683,537 1.1976 -2.65%
2001-06-05 0 1.890 1.860 1.900 1.800 2.100 9,870,000 19,859,810 2.0121 1.198 1.179 1.204 1.141 1.331 15,571,676 1.2754 -4.55%
2001-06-04 0 1.980 1.970 1.980 1.800 2.025 10,992,000 21,387,290 1.9457 1.255 1.249 1.255 1.141 1.284 17,341,830 1.2333 10.00%
2001-06-01 0 1.800 1.800 1.810 1.680 1.810 10,726,000 18,818,440 1.7545 1.141 1.141 1.147 1.065 1.147 16,922,168 1.1121 7.14%
2001-05-31 0 1.680 1.680 1.690 1.560 1.720 11,912,000 19,798,040 1.6620 1.065 1.065 1.071 0.989 1.090 18,793,294 1.0535 7.69%
2001-05-30 0 1.560 1.570 1.580 1.300 1.570 7,730,000 11,020,140 1.4256 0.989 0.995 1.001 0.824 0.995 12,195,447 0.9036 9.09%
2001-05-29 0 1.430 1.420 1.440 1.400 1.600 7,484,000 11,085,180 1.4812 0.906 0.900 0.913 0.887 1.014 11,807,338 0.9388 -6.54%
2001-05-28 0 1.530 1.520 1.530 1.370 1.580 10,134,000 15,056,220 1.4857 0.970 0.963 0.970 0.868 1.001 15,988,183 0.9417 13.33%
2001-05-25 0 1.350 1.320 1.330 1.190 1.370 11,356,000 14,706,740 1.2951 0.856 0.837 0.843 0.754 0.868 17,916,105 0.8209 16.38%
2001-05-24 0 1.160 1.150 1.160 1.100 1.160 2,128,000 2,409,540 1.1323 0.735 0.729 0.735 0.697 0.735 3,357,298 0.7177 3.57%
2001-05-23 0 1.120 1.100 1.130 1.080 1.150 5,542,000 6,177,600 1.1147 0.710 0.697 0.716 0.685 0.729 8,743,488 0.7065 -1.75%
2001-05-22 0 1.140 1.140 1.150 1.130 1.180 6,072,000 7,051,360 1.1613 0.723 0.723 0.729 0.716 0.748 9,579,657 0.7361 0.00%
2001-05-21 0 1.140 1.130 1.140 1.090 1.150 9,012,000 10,198,180 1.1316 0.723 0.716 0.723 0.691 0.729 14,218,029 0.7173 4.59%
2001-05-18 0 1.090 1.090 1.100 1.030 1.100 8,408,000 8,943,600 1.0637 0.691 0.691 0.697 0.653 0.697 13,265,112 0.6742 4.81%
2001-05-17 0 1.040 1.030 1.040 1.020 1.080 4,048,000 4,248,320 1.0495 0.659 0.653 0.659 0.647 0.685 6,386,438 0.6652 1.96%
2001-05-16 0 1.020 1.010 1.020 0.990 1.040 4,088,000 4,157,420 1.0170 0.647 0.640 0.647 0.628 0.659 6,449,545 0.6446 0.99%
2001-05-15 0 1.010 1.010 1.020 0.950 1.030 4,204,000 4,180,420 0.9944 0.640 0.640 0.647 0.602 0.653 6,632,556 0.6303 5.21%
2001-05-14 0 0.960 0.950 0.960 0.960 1.030 2,078,000 2,058,680 0.9907 0.608 0.602 0.608 0.608 0.653 3,278,414 0.6280 -4.95%
2001-05-11 0 1.010 1.010 1.020 1.000 1.030 3,852,000 3,897,880 1.0119 0.640 0.640 0.647 0.634 0.653 6,077,213 0.6414 0.00%
2001-05-10 0 1.010 1.010 1.020 0.980 1.110 17,710,000 18,564,560 1.0483 0.640 0.640 0.647 0.621 0.704 27,940,667 0.6644 -0.98%
2001-05-09 0 1.020 1.010 1.020 0.990 1.080 3,060,000 3,165,400 1.0344 0.647 0.640 0.647 0.628 0.685 4,827,693 0.6557 -1.92%
2001-05-08 0 1.040 1.040 1.050 1.030 1.080 2,628,000 2,775,240 1.0560 0.659 0.659 0.666 0.653 0.685 4,146,136 0.6694 -1.89%
2001-05-07 0 1.060 1.070 1.080 1.010 1.090 7,762,000 8,263,380 1.0646 0.672 0.678 0.685 0.640 0.691 12,245,932 0.6748 0.95%
2001-05-04 0 1.050 1.050 1.060 0.970 1.050 5,116,000 5,244,780 1.0252 0.666 0.666 0.672 0.615 0.666 8,071,398 0.6498 8.25%
2001-05-03 0 0.970 0.970 0.990 0.960 1.000 2,486,000 2,429,760 0.9774 0.615 0.615 0.628 0.608 0.634 3,922,106 0.6195 -2.02%
2001-05-02 0 0.990 0.990 1.000 0.990 1.040 2,708,000 2,750,100 1.0155 0.628 0.628 0.634 0.628 0.659 4,272,351 0.6437 -2.94%
2001-04-27 0 1.020 1.000 1.020 0.980 1.030 3,138,000 3,169,960 1.0102 0.647 0.634 0.647 0.621 0.653 4,950,752 0.6403 -0.97%
2001-04-26 0 1.030 1.020 1.040 0.930 1.050 6,984,000 6,866,780 0.9832 0.653 0.647 0.659 0.589 0.666 11,018,499 0.6232 1.98%
2001-04-25 0 1.010 1.010 1.030 0.960 1.080 7,208,000 7,337,260 1.0179 0.640 0.640 0.653 0.608 0.685 11,371,899 0.6452 -6.48%
2001-04-24 0 1.080 1.070 1.080 1.040 1.220 10,650,000 12,113,620 1.1374 0.685 0.678 0.685 0.659 0.773 16,802,265 0.7210 -6.90%
2001-04-23 0 1.160 1.160 1.170 0.900 1.180 28,198,000 29,067,980 1.0309 0.735 0.735 0.742 0.570 0.748 44,487,348 0.6534 11.54%
2001-04-20 0 1.040 1.050 1.070 1.000 1.350 14,038,000 15,661,080 1.1156 0.659 0.666 0.678 0.634 0.856 22,147,436 0.7071 -18.75%
2001-04-19 0 1.280 1.240 1.280 1.170 1.430 15,868,000 20,313,820 1.2802 0.811 0.786 0.811 0.742 0.906 25,034,586 0.8114 -4.48%
2001-04-18 0 1.340 1.320 1.350 1.080 1.350 19,178,000 22,456,780 1.1710 0.849 0.837 0.856 0.685 0.856 30,256,698 0.7422 27.62%
2001-04-17 0 1.050 1.040 1.050 0.910 1.050 14,280,000 14,081,300 0.9861 0.666 0.659 0.666 0.577 0.666 22,529,234 0.6250 17.98%
2001-04-12 0 0.890 0.880 0.900 0.880 0.930 3,776,000 3,392,200 0.8984 0.564 0.558 0.570 0.558 0.589 5,957,310 0.5694 1.14%
2001-04-11 0 0.880 0.890 0.900 0.860 0.970 12,132,000 11,138,220 0.9181 0.558 0.564 0.570 0.545 0.615 19,140,383 0.5819 -2.22%
2001-04-10 0 0.900 0.890 0.900 0.810 0.920 16,930,000 14,844,640 0.8768 0.570 0.564 0.570 0.513 0.583 26,710,079 0.5558 11.11%
2001-04-09 0 0.810 0.810 0.820 0.700 0.820 12,274,000 9,477,060 0.7721 0.513 0.513 0.520 0.444 0.520 19,364,413 0.4894 14.08%
2001-04-06 0 0.710 0.710 0.720 0.700 0.740 6,262,000 4,457,900 0.7119 0.450 0.450 0.456 0.444 0.469 9,879,416 0.4512 5.97%
2001-04-04 0 0.670 0.670 0.680 0.660 0.720 7,120,000 4,960,760 0.6967 0.425 0.425 0.431 0.418 0.456 11,233,063 0.4416 -10.67%
2001-04-03 0 0.750 0.730 0.750 0.740 0.830 6,586,000 5,111,100 0.7761 0.475 0.463 0.475 0.469 0.526 10,390,584 0.4919 -7.41%
2001-04-02 0 0.810 0.800 0.810 0.760 0.810 18,248,000 14,518,880 0.7956 0.513 0.507 0.513 0.482 0.513 28,789,458 0.5043 8.00%
2001-03-30 0 0.750 0.750 0.760 0.710 0.760 16,078,000 11,952,860 0.7434 0.475 0.475 0.482 0.450 0.482 25,365,898 0.4712 4.17%
2001-03-29 0 0.720 0.720 0.730 0.700 0.740 12,202,000 8,694,380 0.7125 0.456 0.456 0.463 0.444 0.469 19,250,820 0.4516 4.35%
2001-03-28 0 0.690 0.680 0.690 0.680 0.770 7,204,000 5,121,260 0.7109 0.437 0.431 0.437 0.431 0.488 11,365,588 0.4506 -6.76%
2001-03-27 0 0.740 0.740 0.750 0.670 0.770 8,786,000 6,561,420 0.7468 0.469 0.469 0.475 0.425 0.488 13,861,474 0.4734 5.71%
2001-03-26 0 0.700 0.690 0.700 0.640 0.720 8,310,000 5,790,380 0.6968 0.444 0.437 0.444 0.406 0.456 13,110,500 0.4417 9.38%
2001-03-23 0 0.640 0.640 0.650 0.600 0.640 4,976,000 3,082,360 0.6194 0.406 0.406 0.412 0.380 0.406 7,850,523 0.3926 12.28%
2001-03-22 0 0.570 0.550 0.580 0.560 0.610 826,000 478,680 0.5795 0.361 0.349 0.368 0.355 0.387 1,303,162 0.3673 -6.56%
2001-03-21 0 0.610 0.630 0.670 0.520 0.630 2,932,000 1,701,680 0.5804 0.387 0.399 0.425 0.330 0.399 4,625,750 0.3679 12.96%
2001-03-20 0 0.540 0.540 0.550 0.540 0.560 670,000 365,500 0.5455 0.342 0.342 0.349 0.342 0.355 1,057,044 0.3458 0.00%
2001-03-19 0 0.540 0.520 0.540 0.510 0.540 104,000 54,740 0.5263 0.342 0.330 0.342 0.323 0.342 164,078 0.3336 3.85%
2001-03-16 0 0.520 0.500 0.530 0.520 0.520 24,000 12,480 0.5200 0.330 0.317 0.336 0.330 0.330 37,864 0.3296 0.00%
2001-03-15 0 0.520 0.480 0.520 0.490 0.520 160,000 81,700 0.5106 0.330 0.304 0.330 0.311 0.330 252,428 0.3237 7.22%
2001-03-14 0 0.485 0.485 0.530 0.485 0.495 540,000 263,600 0.4881 0.307 0.307 0.336 0.307 0.314 851,946 0.3094 -1.02%
2001-03-13 0 0.490 0.490 0.520 0.490 0.500 246,000 122,900 0.4996 0.311 0.311 0.330 0.311 0.317 388,109 0.3167 -2.00%
2001-03-12 0 0.500 0.500 0.530 0.500 0.500 80,000 40,000 0.5000 0.317 0.317 0.336 0.317 0.317 126,214 0.3169 -3.85%
2001-03-09 0 0.520 0.495 0.530 0.500 0.540 1,628,000 842,660 0.5176 0.330 0.314 0.336 0.317 0.342 2,568,459 0.3281 4.00%
2001-03-08 0 0.500 0.490 0.500 - - 0 0 - 0.317 0.311 0.317 - - 0 - -1.96%
2001-03-07 0 0.510 0.510 0.520 0.470 0.510 226,000 114,940 0.5086 0.323 0.323 0.330 0.298 0.323 356,555 0.3224 2.00%
2001-03-06 0 0.500 0.500 0.510 0.490 0.510 510,000 254,300 0.4986 0.317 0.317 0.323 0.311 0.323 804,615 0.3161 2.04%
2001-03-05 0 0.490 0.475 0.500 0.470 0.490 264,000 126,880 0.4806 0.311 0.301 0.317 0.298 0.311 416,507 0.3046 4.26%
2001-03-02 0 0.470 0.465 0.480 0.470 0.490 440,000 212,400 0.4827 0.298 0.295 0.304 0.298 0.311 694,178 0.3060 -4.08%
2001-03-01 0 0.490 0.490 0.500 0.490 0.520 506,000 253,500 0.5010 0.311 0.311 0.317 0.311 0.330 798,305 0.3175 -2.00%
2001-02-28 0 0.500 0.495 0.520 0.500 0.590 1,906,000 986,720 0.5177 0.317 0.314 0.330 0.317 0.374 3,007,053 0.3281 -13.79%
2001-02-27 0 0.580 0.570 0.580 0.530 0.650 5,944,000 3,398,580 0.5718 0.368 0.361 0.368 0.336 0.412 9,377,715 0.3624 -10.77%
2001-02-26 0 0.650 0.650 0.660 0.640 0.670 2,946,000 1,939,720 0.6584 0.412 0.412 0.418 0.406 0.425 4,647,838 0.4173 1.56%
2001-02-23 0 0.640 0.630 0.640 0.590 0.650 4,396,000 2,746,860 0.6249 0.406 0.399 0.406 0.374 0.412 6,935,470 0.3961 12.28%
2001-02-22 0 0.570 0.560 0.580 0.520 0.570 1,914,000 1,049,560 0.5484 0.361 0.355 0.368 0.330 0.361 3,019,675 0.3476 3.64%
2001-02-21 0 0.550 0.550 0.560 0.540 0.580 1,540,000 866,440 0.5626 0.349 0.349 0.355 0.342 0.368 2,429,623 0.3566 -5.17%
2001-02-20 0 0.580 0.560 0.580 0.530 0.610 3,332,000 1,903,340 0.5712 0.368 0.355 0.368 0.336 0.387 5,256,821 0.3621 13.73%
2001-02-19 0 0.510 0.490 0.510 0.450 0.510 106,000 51,100 0.4821 0.323 0.311 0.323 0.285 0.323 167,234 0.3056 10.87%
2001-02-16 0 0.460 0.440 0.490 0.460 0.460 440,000 202,400 0.4600 0.292 0.279 0.311 0.292 0.292 694,178 0.2916 0.00%
2001-02-15 0 0.460 0.460 0.480 0.460 0.460 40,000 18,400 0.4600 0.292 0.292 0.304 0.292 0.292 63,107 0.2916 -4.17%
2001-02-14 0 0.480 0.480 0.520 0.480 0.480 8,000 3,840 0.4800 0.304 0.304 0.330 0.304 0.304 12,621 0.3042 0.00%
2001-02-13 0 0.480 0.480 0.510 0.480 0.520 218,000 107,440 0.4928 0.304 0.304 0.323 0.304 0.330 343,934 0.3124 2.13%
2001-02-12 0 0.470 0.460 0.480 0.470 0.470 60,000 28,200 0.4700 0.298 0.292 0.304 0.298 0.298 94,661 0.2979 6.82%
2001-02-09 0 0.440 0.425 0.460 - - 0 0 - 0.279 0.269 0.292 - - 0 - 0.00%
2001-02-08 0 0.440 0.425 0.440 0.420 0.440 194,000 85,040 0.4384 0.279 0.269 0.279 0.266 0.279 306,069 0.2778 3.53%
2001-02-07 0 0.425 0.425 0.450 0.420 0.425 232,000 97,940 0.4222 0.269 0.269 0.285 0.266 0.269 366,021 0.2676 1.19%
2001-02-06 0 0.420 0.400 0.460 0.420 0.420 100,000 42,000 0.4200 0.266 0.254 0.292 0.266 0.266 157,768 0.2662 -8.70%
2001-02-05 0 0.460 0.430 0.460 0.460 0.460 40,000 18,400 0.4600 0.292 0.273 0.292 0.292 0.292 63,107 0.2916 0.00%
2001-02-02 0 0.460 - 0.470 - - 0 0 - 0.292 - 0.298 - - 0 - 0.00%
2001-02-01 0 0.460 0.430 0.460 - - 0 0 - 0.292 0.273 0.292 - - 0 - 0.00%
2001-01-31 0 0.460 0.420 0.460 0.450 0.470 130,000 59,100 0.4546 0.292 0.266 0.292 0.285 0.298 205,098 0.2882 6.98%
2001-01-30 0 0.430 0.420 - 0.420 0.435 370,000 158,810 0.4292 0.273 0.266 - 0.266 0.276 583,741 0.2721 -2.27%
2001-01-29 0 0.440 0.430 0.475 0.430 0.440 52,000 22,380 0.4304 0.279 0.273 0.301 0.273 0.279 82,039 0.2728 -7.37%
2001-01-23 0 0.475 - 0.490 - - 0 0 - 0.301 - 0.311 - - 0 - 0.00%
2001-01-22 0 0.475 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2001-01-19 0 0.475 0.475 - 0.470 0.475 30,000 14,200 0.4733 0.301 0.301 - 0.298 0.301 47,330 0.3000 0.00%
2001-01-18 0 0.475 0.455 0.475 - - 0 0 - 0.301 0.288 0.301 - - 0 - 0.00%
2001-01-17 0 0.475 0.470 0.495 - - 0 0 - 0.301 0.298 0.314 - - 0 - 0.00%
2001-01-16 0 0.475 0.475 0.510 0.475 0.480 40,000 19,110 0.4778 0.301 0.301 0.323 0.301 0.304 63,107 0.3028 -1.04%
2001-01-15 0 0.480 0.480 0.520 0.480 0.480 4,000 1,920 0.4800 0.304 0.304 0.330 0.304 0.304 6,311 0.3042 -4.00%
2001-01-12 0 0.500 0.480 0.500 0.500 0.500 150,000 72,500 0.4833 0.317 0.304 0.317 0.317 0.317 236,652 0.3064 0.00%
2001-01-11 0 0.500 0.475 0.500 0.500 0.530 180,000 92,400 0.5133 0.317 0.301 0.317 0.317 0.336 283,982 0.3254 -5.66%
2001-01-10 0 0.530 0.520 0.530 0.520 0.540 174,000 92,380 0.5309 0.336 0.330 0.336 0.330 0.342 274,516 0.3365 1.92%
2001-01-09 0 0.520 0.500 0.520 0.470 0.520 354,000 179,200 0.5062 0.330 0.317 0.330 0.298 0.330 558,498 0.3209 4.00%
2001-01-08 0 0.500 0.485 0.510 0.480 0.500 116,000 57,600 0.4966 0.317 0.307 0.323 0.304 0.317 183,011 0.3147 4.17%
2001-01-05 0 0.480 0.470 0.480 0.470 0.480 564,000 268,320 0.4757 0.304 0.298 0.304 0.298 0.304 889,810 0.3015 0.00%
2001-01-04 0 0.480 0.475 0.490 0.460 0.480 256,000 119,880 0.4683 0.304 0.301 0.311 0.292 0.304 403,885 0.2968 5.49%
2001-01-03 0 0.455 0.455 0.460 0.450 0.450 84,000 37,800 0.4500 0.288 0.288 0.292 0.285 0.285 132,525 0.2852 0.00%
2001-01-02 0 0.455 0.450 0.475 - - 0 0 - 0.288 0.285 0.301 - - 0 - 0.00%
2000-12-29 0 0.455 0.455 0.460 0.430 0.430 60,000 25,800 0.4300 0.288 0.288 0.292 0.273 0.273 94,661 0.2726 -3.19%
2000-12-28 0 0.470 0.440 0.470 0.440 0.470 426,000 188,960 0.4436 0.298 0.279 0.298 0.279 0.298 672,091 0.2812 6.82%
2000-12-27 0 0.440 0.420 0.450 0.410 0.440 166,000 71,060 0.4281 0.279 0.266 0.285 0.260 0.279 261,894 0.2713 2.33%
2000-12-22 0 0.430 0.430 0.445 0.430 0.430 162,000 69,660 0.4300 0.273 0.273 0.282 0.273 0.273 255,584 0.2726 3.61%
2000-12-21 0 0.415 0.415 0.420 0.415 0.415 2,000 830 0.4150 0.263 0.263 0.266 0.263 0.263 3,155 0.2630 0.00%
2000-12-20 0 0.415 0.415 0.430 0.410 0.410 100,000 41,000 0.4100 0.263 0.263 0.273 0.260 0.260 157,768 0.2599 1.22%
2000-12-19 0 0.410 0.410 0.430 0.410 0.410 90,000 36,900 0.4100 0.260 0.260 0.273 0.260 0.260 141,991 0.2599 0.00%
2000-12-18 0 0.410 0.410 0.430 0.410 0.410 50,000 20,500 0.4100 0.260 0.260 0.273 0.260 0.260 78,884 0.2599 0.00%
2000-12-15 0 0.410 0.410 0.430 0.410 0.410 80,000 32,800 0.4100 0.260 0.260 0.273 0.260 0.260 126,214 0.2599 0.00%
2000-12-14 0 0.410 0.410 0.430 0.410 0.410 84,000 34,440 0.4100 0.260 0.260 0.273 0.260 0.260 132,525 0.2599 0.00%
2000-12-13 0 0.410 0.410 0.435 0.410 0.410 74,000 30,340 0.4100 0.260 0.260 0.276 0.260 0.260 116,748 0.2599 0.00%
2000-12-12 0 0.410 0.410 0.430 0.410 0.410 6,000 2,460 0.4100 0.260 0.260 0.273 0.260 0.260 9,466 0.2599 0.00%
2000-12-11 0 0.410 0.410 0.420 0.410 0.410 114,000 46,740 0.4100 0.260 0.260 0.266 0.260 0.260 179,855 0.2599 0.00%
2000-12-08 0 0.410 0.410 0.430 0.410 0.410 100,000 41,000 0.4100 0.260 0.260 0.273 0.260 0.260 157,768 0.2599 0.00%
2000-12-07 0 0.410 0.410 0.430 0.410 0.410 110,000 45,100 0.4100 0.260 0.260 0.273 0.260 0.260 173,545 0.2599 0.00%
2000-12-06 0 0.410 0.410 0.440 0.410 0.410 20,000 8,200 0.4100 0.260 0.260 0.279 0.260 0.260 31,554 0.2599 0.00%
2000-12-05 0 0.410 0.410 0.430 0.410 0.420 300,000 123,300 0.4110 0.260 0.260 0.273 0.260 0.266 473,303 0.2605 0.00%
2000-12-04 0 0.410 0.400 0.430 0.410 0.410 100,000 41,000 0.4100 0.260 0.254 0.273 0.260 0.260 157,768 0.2599 -2.38%
2000-12-01 0 0.420 0.415 0.425 - - 0 0 - 0.266 0.263 0.269 - - 0 - 0.00%
2000-11-30 0 0.420 0.400 0.420 - - 0 0 - 0.266 0.254 0.266 - - 0 - -2.33%
2000-11-29 0 0.430 0.410 0.430 0.400 0.430 339,000 137,390 0.4053 0.273 0.260 0.273 0.254 0.273 534,833 0.2569 0.00%
2000-11-28 0 0.430 0.410 0.430 0.430 0.430 160,000 68,800 0.4300 0.273 0.260 0.273 0.273 0.273 252,428 0.2726 0.00%
2000-11-27 0 0.430 0.430 0.435 0.410 0.430 204,000 84,240 0.4129 0.273 0.273 0.276 0.260 0.273 321,846 0.2617 4.88%
2000-11-24 0 0.410 0.410 0.420 0.410 0.410 488,000 200,080 0.4100 0.260 0.260 0.266 0.260 0.260 769,907 0.2599 0.00%
2000-11-23 0 0.410 0.410 0.420 0.400 0.410 124,000 50,040 0.4035 0.260 0.260 0.266 0.254 0.260 195,632 0.2558 2.50%
2000-11-22 0 0.400 0.390 0.400 0.385 0.400 248,000 96,780 0.3902 0.254 0.247 0.254 0.244 0.254 391,264 0.2474 2.56%
2000-11-21 0 0.390 0.375 0.390 0.370 0.390 8,000 3,040 0.3800 0.247 0.238 0.247 0.235 0.247 12,621 0.2409 2.63%
2000-11-20 0 0.380 0.380 0.390 0.380 0.400 280,000 107,200 0.3829 0.241 0.241 0.247 0.241 0.254 441,750 0.2427 -2.56%
2000-11-17 0 0.390 0.380 0.390 0.380 0.390 502,000 191,760 0.3820 0.247 0.241 0.247 0.241 0.247 791,994 0.2421 0.00%
2000-11-16 0 0.390 0.365 0.390 0.365 0.390 50,000 19,000 0.3800 0.247 0.231 0.247 0.231 0.247 78,884 0.2409 2.63%
2000-11-15 0 0.380 0.375 0.390 0.375 0.380 280,000 106,000 0.3786 0.241 0.238 0.247 0.238 0.241 441,750 0.2400 0.00%
2000-11-14 0 0.380 0.380 0.395 0.370 0.380 120,000 45,150 0.3763 0.241 0.241 0.250 0.235 0.241 189,321 0.2385 2.70%
2000-11-13 0 0.370 0.370 0.380 0.370 0.390 302,000 115,330 0.3819 0.235 0.235 0.241 0.235 0.247 476,459 0.2421 -5.13%
2000-11-10 0 0.390 0.380 - 0.365 0.390 72,000 27,930 0.3879 0.247 0.241 - 0.231 0.247 113,593 0.2459 4.00%
2000-11-09 0 0.375 0.370 0.390 0.365 0.375 276,000 102,100 0.3699 0.238 0.235 0.247 0.231 0.238 435,439 0.2345 0.00%
2000-11-08 0 0.375 0.375 0.390 0.365 0.380 142,000 53,480 0.3766 0.238 0.238 0.247 0.231 0.241 224,030 0.2387 -1.32%
2000-11-07 0 0.380 0.380 0.390 0.375 0.390 292,000 111,470 0.3817 0.241 0.241 0.247 0.238 0.247 460,682 0.2420 -2.56%
2000-11-06 0 0.390 0.375 0.395 0.390 0.390 90,000 35,100 0.3900 0.247 0.238 0.250 0.247 0.247 141,991 0.2472 4.00%
2000-11-03 0 0.375 0.375 0.390 0.365 0.375 210,000 77,850 0.3707 0.238 0.238 0.247 0.231 0.238 331,312 0.2350 -5.06%
2000-11-02 0 0.395 0.395 0.400 0.380 0.405 618,000 241,080 0.3901 0.250 0.250 0.254 0.241 0.257 975,005 0.2473 6.76%
2000-11-01 0 0.370 0.365 0.375 0.350 0.375 976,000 354,720 0.3634 0.235 0.231 0.238 0.222 0.238 1,539,813 0.2304 5.71%
2000-10-31 0 0.350 0.345 0.360 0.350 0.380 1,972,000 711,210 0.3607 0.222 0.219 0.228 0.222 0.241 3,111,180 0.2286 1.45%
2000-10-30 0 0.345 0.340 0.350 0.345 0.360 1,074,000 376,070 0.3502 0.219 0.216 0.222 0.219 0.228 1,694,426 0.2219 -2.82%
2000-10-27 0 0.355 0.340 0.360 0.350 0.360 550,000 193,750 0.3523 0.225 0.216 0.228 0.222 0.228 867,723 0.2233 0.00%
2000-10-26 0 0.355 0.340 0.355 0.350 0.355 328,000 115,500 0.3521 0.225 0.216 0.225 0.222 0.225 517,478 0.2232 1.43%
2000-10-25 0 0.350 0.335 0.350 0.350 0.350 20,000 7,000 0.3500 0.222 0.212 0.222 0.222 0.222 31,554 0.2218 -2.78%
2000-10-24 0 0.360 0.345 0.360 0.360 0.360 328,000 118,080 0.3600 0.228 0.219 0.228 0.228 0.228 517,478 0.2282 -1.37%
2000-10-23 0 0.365 0.350 0.365 0.350 0.370 972,000 349,390 0.3595 0.231 0.222 0.231 0.222 0.235 1,533,502 0.2278 1.39%
2000-10-20 0 0.360 0.350 0.360 0.320 0.360 805,000 277,530 0.3448 0.228 0.222 0.228 0.203 0.228 1,270,030 0.2185 9.09%
2000-10-19 0 0.330 0.330 0.370 0.320 0.360 322,000 110,040 0.3417 0.209 0.209 0.235 0.203 0.228 508,012 0.2166 -15.38%
2000-10-18 0 0.390 0.390 0.395 0.360 0.360 30,000 10,800 0.3600 0.247 0.247 0.250 0.228 0.228 47,330 0.2282 -1.27%
2000-10-17 0 0.395 0.360 - 0.395 0.395 50,000 19,750 0.3950 0.250 0.228 - 0.250 0.250 78,884 0.2504 1.28%
2000-10-16 0 0.390 0.375 0.395 0.375 0.400 50,000 19,100 0.3820 0.247 0.238 0.250 0.238 0.254 78,884 0.2421 1.30%
2000-10-13 0 0.385 0.385 0.400 0.380 0.400 280,000 108,000 0.3857 0.244 0.244 0.254 0.241 0.254 441,750 0.2445 -8.33%
2000-10-12 0 0.420 0.400 0.430 0.410 0.420 540,000 225,000 0.4167 0.266 0.254 0.273 0.260 0.266 851,946 0.2641 -3.45%
2000-10-11 0 0.435 0.435 0.440 - - 0 0 - 0.276 0.276 0.279 - - 0 - 3.57%
2000-10-10 0 0.420 0.420 0.455 0.420 0.435 90,000 39,000 0.4333 0.266 0.266 0.288 0.266 0.276 141,991 0.2747 -7.69%
2000-10-09 0 0.455 0.455 0.460 0.440 0.450 140,000 62,200 0.4443 0.288 0.288 0.292 0.279 0.285 220,875 0.2816 -1.09%
2000-10-05 0 0.460 0.450 0.470 - - 0 0 - 0.292 0.285 0.298 - - 0 - 0.00%
2000-10-04 0 0.460 0.460 0.480 0.460 0.480 140,000 65,800 0.4700 0.292 0.292 0.304 0.292 0.304 220,875 0.2979 0.00%
2000-10-03 0 0.460 0.455 0.480 - - 0 0 - 0.292 0.288 0.304 - - 0 - 0.00%
2000-09-29 0 0.460 0.450 0.480 0.455 0.470 180,000 83,150 0.4619 0.292 0.285 0.304 0.288 0.298 283,982 0.2928 -4.17%
2000-09-28 0 0.480 0.460 0.480 0.450 0.480 180,000 83,200 0.4622 0.304 0.292 0.304 0.285 0.304 283,982 0.2930 1.05%
2000-09-27 0 0.475 0.475 0.480 0.475 0.475 170,000 80,750 0.4750 0.301 0.301 0.304 0.301 0.301 268,205 0.3011 3.26%
2000-09-26 0 0.460 0.460 0.470 0.460 0.470 130,000 60,310 0.4639 0.292 0.292 0.298 0.292 0.298 205,098 0.2941 -4.17%
2000-09-25 0 0.480 - 0.500 - - 0 0 - 0.304 - 0.317 - - 0 - 0.00%
2000-09-22 0 0.480 - 0.480 0.480 0.480 40,000 19,200 0.4800 0.304 - 0.304 0.304 0.304 63,107 0.3042 0.00%
2000-09-21 0 0.480 0.480 0.500 0.480 0.500 252,000 123,600 0.4905 0.304 0.304 0.317 0.304 0.317 397,575 0.3109 -4.00%
2000-09-20 0 0.500 0.485 0.500 0.500 0.500 100,000 50,000 0.5000 0.317 0.307 0.317 0.317 0.317 157,768 0.3169 0.00%
2000-09-19 0 0.500 0.480 0.510 0.480 0.500 746,000 368,080 0.4934 0.317 0.304 0.323 0.304 0.317 1,176,947 0.3127 0.00%
2000-09-18 0 0.500 0.500 0.510 0.490 0.500 1,156,000 575,950 0.4982 0.317 0.317 0.323 0.311 0.317 1,823,795 0.3158 -1.96%
2000-09-15 0 0.510 0.500 0.510 0.470 0.510 286,000 141,720 0.4955 0.323 0.317 0.323 0.298 0.323 451,216 0.3141 6.25%
2000-09-14 0 0.480 0.480 0.500 0.480 0.500 308,000 152,340 0.4946 0.304 0.304 0.317 0.304 0.317 485,925 0.3135 0.00%
2000-09-12 0 0.480 0.480 0.490 0.480 0.500 322,000 159,160 0.4943 0.304 0.304 0.311 0.304 0.317 508,012 0.3133 -4.00%
2000-09-11 0 0.500 0.490 0.510 0.490 0.500 214,000 105,860 0.4947 0.317 0.311 0.323 0.311 0.317 337,623 0.3135 -3.85%
2000-09-08 0 0.520 0.510 0.520 0.510 0.520 300,000 155,500 0.5183 0.330 0.323 0.330 0.323 0.330 473,303 0.3285 0.00%
2000-09-07 0 0.520 0.510 0.530 0.520 0.530 708,000 371,240 0.5244 0.330 0.323 0.336 0.330 0.336 1,116,996 0.3324 0.00%
2000-09-06 0 0.520 0.520 0.530 0.520 0.520 200,000 104,000 0.5200 0.330 0.330 0.336 0.330 0.330 315,535 0.3296 -1.89%
2000-09-05 0 0.530 0.520 0.550 0.530 0.540 206,000 109,740 0.5327 0.336 0.330 0.349 0.336 0.342 325,002 0.3377 -1.85%
2000-09-04 0 0.540 0.530 0.540 0.520 0.540 290,000 154,100 0.5314 0.342 0.336 0.342 0.330 0.342 457,526 0.3368 0.00%
2000-09-01 0 0.540 0.500 0.550 0.500 0.540 110,000 57,000 0.5182 0.342 0.317 0.349 0.317 0.342 173,545 0.3284 1.89%
2000-08-31 0 0.530 0.510 0.550 0.530 0.530 10,000 5,300 0.5300 0.336 0.323 0.349 0.336 0.336 15,777 0.3359 0.00%
2000-08-30 0 0.530 0.530 0.540 0.510 0.530 656,000 340,620 0.5192 0.336 0.336 0.342 0.323 0.336 1,034,956 0.3291 0.00%
2000-08-29 0 0.530 0.510 0.540 0.530 0.530 2,000,000 1,060,000 0.5300 0.336 0.323 0.342 0.336 0.336 3,155,355 0.3359 0.00%
2000-08-28 0 0.530 0.530 0.550 0.480 0.550 440,000 229,750 0.5222 0.336 0.336 0.349 0.304 0.349 694,178 0.3310 -3.64%
2000-08-25 0 0.550 0.550 0.560 0.520 0.600 146,000 77,000 0.5274 0.349 0.349 0.355 0.330 0.380 230,341 0.3343 -1.79%
2000-08-24 0 0.560 0.520 0.560 0.550 0.560 140,000 78,100 0.5579 0.355 0.330 0.355 0.349 0.355 220,875 0.3536 1.82%
2000-08-23 0 0.550 0.550 0.580 0.540 0.550 1,040,000 571,200 0.5492 0.349 0.349 0.368 0.342 0.349 1,640,785 0.3481 -3.51%
2000-08-22 0 0.570 0.570 0.580 0.560 0.570 1,034,000 586,380 0.5671 0.361 0.361 0.368 0.355 0.361 1,631,318 0.3595 0.00%
2000-08-21 0 0.570 0.570 0.580 0.550 0.580 3,098,000 1,752,220 0.5656 0.361 0.361 0.368 0.349 0.368 4,887,645 0.3585 -3.39%
2000-08-18 0 0.590 0.590 0.610 0.570 0.610 372,000 218,820 0.5882 0.374 0.374 0.387 0.361 0.387 586,896 0.3728 -3.28%
2000-08-17 0 0.610 0.600 0.620 0.590 0.620 640,000 384,000 0.6000 0.387 0.380 0.393 0.374 0.393 1,009,714 0.3803 -3.17%
2000-08-16 0 0.630 0.630 0.640 0.630 0.640 1,078,000 682,140 0.6328 0.399 0.399 0.406 0.399 0.406 1,700,736 0.4011 0.00%
2000-08-15 0 0.630 0.620 0.630 0.600 0.640 208,000 129,020 0.6203 0.399 0.393 0.399 0.380 0.406 328,157 0.3932 0.00%
2000-08-14 0 0.630 0.620 0.630 0.620 0.650 2,730,000 1,750,760 0.6413 0.399 0.393 0.399 0.393 0.412 4,307,059 0.4065 0.00%
2000-08-11 0 0.630 0.620 0.640 0.600 0.660 1,454,000 905,940 0.6231 0.399 0.393 0.406 0.380 0.418 2,293,943 0.3949 -3.08%
2000-08-10 0 0.650 0.640 0.650 0.610 0.660 1,690,000 1,084,180 0.6415 0.412 0.406 0.412 0.387 0.418 2,666,275 0.4066 3.17%
2000-08-09 0 0.630 0.630 0.640 0.610 0.650 2,128,000 1,341,040 0.6302 0.399 0.399 0.406 0.387 0.412 3,357,298 0.3994 -1.56%
2000-08-08 0 0.640 0.640 0.650 0.630 0.650 4,260,000 2,715,780 0.6375 0.406 0.406 0.412 0.399 0.412 6,720,906 0.4041 -1.54%
2000-08-07 0 0.650 0.640 0.650 0.570 0.670 7,884,000 4,949,820 0.6278 0.412 0.406 0.412 0.361 0.425 12,438,409 0.3979 12.07%
2000-08-04 0 0.580 0.570 0.580 0.560 0.600 3,954,000 2,303,980 0.5827 0.368 0.361 0.368 0.355 0.380 6,238,137 0.3693 0.00%
2000-08-03 0 0.580 0.570 0.590 0.520 0.580 2,208,000 1,228,600 0.5564 0.368 0.361 0.374 0.330 0.368 3,483,512 0.3527 9.43%
2000-08-02 0 0.530 0.530 0.540 0.510 0.560 2,760,200 1,479,298 0.5359 0.336 0.336 0.342 0.323 0.355 4,354,705 0.3397 6.00%
2000-08-01 0 0.500 0.500 0.510 0.480 0.500 366,000 181,200 0.4951 0.317 0.317 0.323 0.304 0.317 577,430 0.3138 6.38%
2000-07-31 0 0.470 0.470 0.480 0.440 0.470 402,000 181,980 0.4527 0.298 0.298 0.304 0.279 0.298 634,226 0.2869 0.00%
2000-07-28 0 0.470 0.450 0.480 0.470 0.480 170,000 81,000 0.4765 0.298 0.285 0.304 0.298 0.304 268,205 0.3020 -3.09%
2000-07-27 0 0.485 0.490 0.495 0.480 0.520 820,000 407,300 0.4967 0.307 0.311 0.314 0.304 0.330 1,293,696 0.3148 -4.90%
2000-07-26 0 0.510 0.510 0.520 0.445 0.530 4,732,000 2,409,630 0.5092 0.323 0.323 0.330 0.282 0.336 7,465,570 0.3228 10.87%
2000-07-25 0 0.460 0.460 0.470 0.460 0.485 624,000 293,900 0.4710 0.292 0.292 0.298 0.292 0.307 984,471 0.2985 -3.16%
2000-07-24 0 0.475 0.475 0.485 0.470 0.500 1,548,000 746,340 0.4821 0.301 0.301 0.307 0.298 0.317 2,442,245 0.3056 5.56%
2000-07-21 0 0.450 0.450 0.460 0.440 0.490 3,318,000 1,512,780 0.4559 0.285 0.285 0.292 0.279 0.311 5,234,734 0.2890 5.88%
2000-07-20 0 0.425 0.420 0.435 0.425 0.450 1,428,000 621,520 0.4352 0.269 0.266 0.276 0.269 0.285 2,252,923 0.2759 2.41%
2000-07-19 0 0.415 0.415 0.420 0.415 0.420 290,000 120,950 0.4171 0.263 0.263 0.266 0.263 0.266 457,526 0.2644 -1.19%
2000-07-18 0 0.420 0.420 0.425 0.420 0.420 50,000 21,000 0.4200 0.266 0.266 0.269 0.266 0.266 78,884 0.2662 0.00%
2000-07-17 0 0.420 0.420 0.430 0.420 0.420 30,000 12,600 0.4200 0.266 0.266 0.273 0.266 0.266 47,330 0.2662 -1.18%
2000-07-14 0 0.425 0.425 0.430 0.420 0.425 246,000 104,400 0.4244 0.269 0.269 0.273 0.266 0.269 388,109 0.2690 1.19%
2000-07-13 0 0.420 0.420 0.430 0.415 0.425 388,000 162,410 0.4186 0.266 0.266 0.273 0.263 0.269 612,139 0.2653 1.20%
2000-07-12 0 0.415 0.415 0.440 0.415 0.425 252,000 106,580 0.4229 0.263 0.263 0.279 0.263 0.269 397,575 0.2681 1.22%
2000-07-11 0 0.410 0.410 0.420 0.400 0.425 54,000 22,110 0.4094 0.260 0.260 0.266 0.254 0.269 85,195 0.2595 -1.20%
2000-07-10 0 0.415 - 0.425 - - 0 0 - 0.263 - 0.269 - - 0 - 0.00%
2000-07-07 0 0.415 0.415 0.420 0.380 0.400 640,000 245,820 0.3841 0.263 0.263 0.266 0.241 0.254 1,009,714 0.2435 3.75%
2000-07-06 0 0.400 0.395 0.430 0.390 0.400 650,000 255,000 0.3923 0.254 0.250 0.273 0.247 0.254 1,025,490 0.2487 0.00%
2000-07-05 0 0.400 0.400 0.425 0.400 0.400 80,000 32,000 0.4000 0.254 0.254 0.269 0.254 0.254 126,214 0.2535 -2.44%
2000-07-04 0 0.410 0.410 0.420 0.400 0.420 232,000 94,240 0.4062 0.260 0.260 0.266 0.254 0.266 366,021 0.2575 0.00%
2000-07-03 0 0.410 0.400 0.410 0.410 0.410 180,000 73,800 0.4100 0.260 0.254 0.260 0.260 0.260 283,982 0.2599 -2.38%
2000-06-30 0 0.420 0.400 0.420 0.420 0.420 20,000 8,400 0.4200 0.266 0.254 0.266 0.266 0.266 31,554 0.2662 2.44%
2000-06-29 0 0.410 0.400 0.420 0.405 0.420 250,000 103,550 0.4142 0.260 0.254 0.266 0.257 0.266 394,419 0.2625 2.50%
2000-06-28 0 0.400 0.400 0.420 0.400 0.420 1,300,000 523,400 0.4026 0.254 0.254 0.266 0.254 0.266 2,050,981 0.2552 -4.76%
2000-06-27 0 0.420 0.415 0.425 0.415 0.430 340,000 143,600 0.4224 0.266 0.263 0.269 0.263 0.273 536,410 0.2677 -2.33%
2000-06-26 0 0.430 0.430 0.440 0.395 0.395 50,000 19,750 0.3950 0.273 0.273 0.279 0.250 0.250 78,884 0.2504 6.17%
2000-06-23 0 0.405 0.405 0.430 0.405 0.410 100,000 40,700 0.4070 0.257 0.257 0.273 0.257 0.260 157,768 0.2580 -5.81%
2000-06-22 0 0.430 0.430 0.435 0.410 0.410 100,000 41,000 0.4100 0.273 0.273 0.276 0.260 0.260 157,768 0.2599 2.38%
2000-06-21 0 0.420 0.420 0.430 0.415 0.420 150,000 62,920 0.4195 0.266 0.266 0.273 0.263 0.266 236,652 0.2659 -2.33%
2000-06-20 0 0.430 0.430 0.440 0.420 0.440 168,000 72,840 0.4336 0.273 0.273 0.279 0.266 0.279 265,050 0.2748 1.18%
2000-06-19 0 0.425 0.425 0.440 0.425 0.460 1,084,000 474,530 0.4378 0.269 0.269 0.279 0.269 0.292 1,710,202 0.2775 -3.41%
2000-06-16 0 0.440 0.435 0.445 0.435 0.445 520,000 229,200 0.4408 0.279 0.276 0.282 0.276 0.282 820,392 0.2794 2.33%
2000-06-15 0 0.430 0.420 0.430 0.420 0.440 1,036,000 445,280 0.4298 0.273 0.266 0.273 0.266 0.279 1,634,474 0.2724 0.00%
2000-06-14 0 0.430 - 0.430 - - 0 0 - 0.273 - 0.273 - - 0 - -2.27%
2000-06-13 0 0.440 0.405 0.440 0.440 0.440 120,000 52,400 0.4367 0.279 0.257 0.279 0.279 0.279 189,321 0.2768 0.00%
2000-06-12 0 0.440 0.430 0.440 0.400 0.440 170,000 71,500 0.4206 0.279 0.273 0.279 0.254 0.279 268,205 0.2666 2.33%
2000-06-09 0 0.430 - 0.430 - - 0 0 - 0.273 - 0.273 - - 0 - -2.27%
2000-06-08 0 0.440 - 0.440 - - 0 0 - 0.279 - 0.279 - - 0 - 0.00%
2000-06-07 0 0.440 - 0.440 - - 0 0 - 0.279 - 0.279 - - 0 - 0.00%
2000-06-05 0 0.440 0.405 0.440 0.430 0.440 230,000 99,200 0.4313 0.279 0.257 0.279 0.273 0.279 362,866 0.2734 1.15%
2000-06-02 0 0.435 0.435 0.440 0.410 0.440 382,000 157,700 0.4128 0.276 0.276 0.279 0.260 0.279 602,673 0.2617 3.57%
2000-06-01 0 0.420 0.420 0.440 0.420 0.420 30,000 12,600 0.4200 0.266 0.266 0.279 0.266 0.266 47,330 0.2662 -10.64%
2000-05-31 0 0.470 0.425 0.470 0.380 0.500 962,000 413,270 0.4296 0.298 0.269 0.298 0.241 0.317 1,517,726 0.2723 16.05%
2000-05-30 0 0.405 - 0.405 - - 0 0 - 0.257 - 0.257 - - 0 - -1.22%
2000-05-29 0 0.410 - 0.410 0.410 0.410 50,000 20,500 0.4100 0.260 - 0.260 0.260 0.260 78,884 0.2599 2.50%
2000-05-26 0 0.400 0.400 - 0.370 0.395 284,000 111,180 0.3915 0.254 0.254 - 0.235 0.250 448,060 0.2481 0.00%
2000-05-25 0 0.400 0.400 0.430 0.400 0.420 510,000 205,500 0.4029 0.254 0.254 0.273 0.254 0.266 804,615 0.2554 -9.09%
2000-05-24 0 0.440 - 0.440 - - 0 0 - 0.279 - 0.279 - - 0 - -2.22%
2000-05-23 0 0.450 - 0.450 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
2000-05-22 0 0.450 - 0.480 0.450 0.450 16,000 7,200 0.4500 0.285 - 0.304 0.285 0.285 25,243 0.2852 0.00%
2000-05-19 0 0.450 - 0.455 - - 0 0 - 0.285 - 0.288 - - 0 - 0.00%
2000-05-18 0 0.450 - 0.450 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
2000-05-17 0 0.450 0.420 0.460 0.445 0.450 348,000 156,100 0.4486 0.285 0.266 0.292 0.282 0.285 549,032 0.2843 0.00%
2000-05-16 0 0.450 0.450 0.470 0.450 0.480 630,000 287,750 0.4567 0.285 0.285 0.298 0.285 0.304 993,937 0.2895 1.12%
2000-05-15 0 0.445 0.445 0.450 0.420 0.470 791,000 351,470 0.4443 0.282 0.282 0.285 0.266 0.298 1,247,943 0.2816 3.49%
2000-05-12 0 0.430 - 0.430 - - 0 0 - 0.273 - 0.273 - - 0 - -2.27%
2000-05-10 0 0.440 - 0.440 - - 0 0 - 0.279 - 0.279 - - 0 - 0.00%
2000-05-09 0 0.440 - 0.440 0.460 0.520 1,104,000 550,000 0.4982 0.279 - 0.279 0.292 0.330 1,741,756 0.3158 0.00%
2000-05-08 0 0.440 0.415 0.440 0.415 0.440 264,000 110,660 0.4192 0.279 0.263 0.279 0.263 0.279 416,507 0.2657 2.33%
2000-05-05 0 0.430 0.410 0.430 0.425 0.430 40,000 17,050 0.4263 0.273 0.260 0.273 0.269 0.273 63,107 0.2702 1.18%
2000-05-04 0 0.425 0.420 0.425 0.420 0.430 204,000 85,710 0.4201 0.269 0.266 0.269 0.266 0.273 321,846 0.2663 1.19%
2000-05-03 0 0.420 0.420 0.430 0.420 0.430 808,000 339,860 0.4206 0.266 0.266 0.273 0.266 0.273 1,274,763 0.2666 -2.33%
2000-05-02 0 0.430 0.415 0.430 0.400 0.430 1,008,000 419,330 0.4160 0.273 0.263 0.273 0.254 0.273 1,590,299 0.2637 7.50%
2000-04-28 0 0.400 0.400 0.420 0.400 0.415 766,000 308,500 0.4027 0.254 0.254 0.266 0.254 0.263 1,208,501 0.2553 -6.98%
2000-04-27 0 0.430 0.425 0.440 0.400 0.460 3,192,000 1,333,700 0.4178 0.273 0.269 0.279 0.254 0.292 5,035,946 0.2648 -15.69%
2000-04-26 0 0.510 - 0.540 0.500 0.560 1,528,000 817,240 0.5348 0.323 - 0.342 0.317 0.355 2,410,691 0.3390 -3.77%
2000-04-25 0 0.530 0.520 0.550 0.530 0.560 910,000 501,420 0.5510 0.336 0.330 0.349 0.336 0.355 1,435,686 0.3493 -1.85%
2000-04-20 0 0.540 0.530 0.540 0.540 0.560 724,000 397,820 0.5495 0.342 0.336 0.342 0.342 0.355 1,142,238 0.3483 3.85%
2000-04-19 0 0.520 0.520 0.560 0.520 0.610 2,268,000 1,324,300 0.5839 0.330 0.330 0.355 0.330 0.387 3,578,172 0.3701 -11.86%
2000-04-18 0 0.590 0.580 0.590 0.520 0.590 3,620,000 2,036,760 0.5626 0.374 0.368 0.374 0.330 0.374 5,711,192 0.3566 13.46%
2000-04-17 0 0.520 0.490 0.520 0.500 0.520 668,000 340,880 0.5103 0.330 0.311 0.330 0.317 0.330 1,053,889 0.3234 -3.70%
2000-04-14 0 0.540 0.520 0.540 0.490 0.540 584,000 303,680 0.5200 0.342 0.330 0.342 0.311 0.342 921,364 0.3296 10.20%
2000-04-13 0 0.490 0.500 0.510 0.490 0.495 260,000 128,350 0.4937 0.311 0.317 0.323 0.311 0.314 410,196 0.3129 -2.00%
2000-04-12 0 0.500 0.500 0.510 0.490 0.520 1,038,000 525,950 0.5067 0.317 0.317 0.323 0.311 0.330 1,637,629 0.3212 2.04%
2000-04-11 0 0.490 0.490 0.495 0.490 0.510 372,000 183,440 0.4931 0.311 0.311 0.314 0.311 0.323 586,896 0.3126 -5.77%
2000-04-10 0 0.520 0.510 0.520 0.490 0.520 1,136,000 570,700 0.5024 0.330 0.323 0.330 0.311 0.330 1,792,242 0.3184 6.12%
2000-04-07 0 0.490 0.475 0.490 - - 0 0 - 0.311 0.301 0.311 - - 0 - 0.00%
2000-04-06 0 0.490 0.470 0.490 0.490 0.490 390,000 191,100 0.4900 0.311 0.298 0.311 0.311 0.311 615,294 0.3106 2.08%
2000-04-05 0 0.480 0.460 0.500 0.480 0.500 56,000 26,920 0.4807 0.304 0.292 0.317 0.304 0.317 88,350 0.3047 -7.69%
2000-04-03 0 0.520 0.460 0.520 0.480 0.520 240,000 123,200 0.5133 0.330 0.292 0.330 0.304 0.330 378,643 0.3254 1.96%
2000-03-31 0 0.510 0.460 0.510 0.465 0.520 24,000 12,080 0.5033 0.323 0.292 0.323 0.295 0.330 37,864 0.3190 6.25%
2000-03-30 0 0.480 0.450 0.480 0.460 0.480 66,000 30,760 0.4661 0.304 0.285 0.304 0.292 0.304 104,127 0.2954 2.13%
2000-03-29 0 0.470 0.465 0.500 0.470 0.470 30,000 14,100 0.4700 0.298 0.295 0.317 0.298 0.298 47,330 0.2979 2.17%
2000-03-28 0 0.460 0.460 0.490 0.460 0.460 40,000 18,400 0.4600 0.292 0.292 0.311 0.292 0.292 63,107 0.2916 -6.12%
2000-03-27 0 0.490 0.490 - 0.455 0.460 92,000 42,270 0.4595 0.311 0.311 - 0.288 0.292 145,146 0.2912 4.26%
2000-03-24 0 0.470 0.470 0.480 0.460 0.470 66,000 31,000 0.4697 0.298 0.298 0.304 0.292 0.298 104,127 0.2977 2.17%
2000-03-23 0 0.460 0.460 0.470 0.450 0.480 199,000 91,400 0.4593 0.292 0.292 0.298 0.285 0.304 313,958 0.2911 -2.13%
2000-03-22 0 0.470 0.470 0.480 0.470 0.480 30,000 14,300 0.4767 0.298 0.298 0.304 0.298 0.304 47,330 0.3021 -2.08%
2000-03-21 0 0.480 0.460 0.490 0.440 0.480 126,000 59,000 0.4683 0.304 0.292 0.311 0.279 0.304 198,787 0.2968 4.35%
2000-03-20 0 0.460 0.460 0.490 0.460 0.490 24,000 11,400 0.4750 0.292 0.292 0.311 0.292 0.311 37,864 0.3011 -8.00%
2000-03-17 0 0.500 0.470 - 0.465 0.500 200,000 96,500 0.4825 0.317 0.298 - 0.295 0.317 315,535 0.3058 8.70%
2000-03-16 0 0.460 0.460 0.495 0.460 0.485 130,000 62,460 0.4805 0.292 0.292 0.314 0.292 0.307 205,098 0.3045 -6.12%
2000-03-15 0 0.490 0.480 0.490 0.490 0.490 20,000 9,800 0.4900 0.311 0.304 0.311 0.311 0.311 31,554 0.3106 -2.00%
2000-03-14 0 0.500 0.480 0.500 0.460 0.500 542,000 270,760 0.4996 0.317 0.304 0.317 0.292 0.317 855,101 0.3166 6.38%
2000-03-13 0 0.470 0.470 0.500 0.470 0.480 116,000 55,180 0.4757 0.298 0.298 0.317 0.298 0.304 183,011 0.3015 -2.08%
2000-03-10 0 0.480 0.465 0.480 0.460 0.480 490,000 230,500 0.4704 0.304 0.295 0.304 0.292 0.304 773,062 0.2982 0.00%
2000-03-09 0 0.480 0.465 0.485 0.480 0.500 460,000 224,800 0.4887 0.304 0.295 0.307 0.304 0.317 725,732 0.3098 -1.03%
2000-03-08 0 0.485 0.470 0.500 0.485 0.500 457,199 226,164 0.4947 0.307 0.298 0.317 0.307 0.317 721,313 0.3135 -2.02%
2000-03-07 0 0.495 0.495 - 0.465 0.495 148,000 72,040 0.4868 0.314 0.314 - 0.295 0.314 233,496 0.3085 3.13%
2000-03-06 0 0.480 0.470 0.480 0.480 0.495 384,000 186,260 0.4851 0.304 0.298 0.304 0.304 0.314 605,828 0.3074 -2.04%
2000-03-03 0 0.490 0.485 0.490 0.485 0.490 814,000 397,910 0.4888 0.311 0.307 0.311 0.307 0.311 1,284,229 0.3098 0.00%
2000-03-02 0 0.490 0.475 0.500 0.470 0.490 424,000 202,980 0.4787 0.311 0.301 0.317 0.298 0.311 668,935 0.3034 2.08%
2000-03-01 0 0.480 0.465 0.500 0.480 0.490 580,000 281,400 0.4852 0.304 0.295 0.317 0.304 0.311 915,053 0.3075 -4.00%
2000-02-29 0 0.500 0.480 - 0.480 0.500 416,000 204,900 0.4925 0.317 0.304 - 0.304 0.317 656,314 0.3122 0.00%
2000-02-28 0 0.500 0.480 0.500 0.480 0.500 182,000 89,520 0.4919 0.317 0.304 0.317 0.304 0.317 287,137 0.3118 0.00%
2000-02-25 0 0.500 0.500 0.510 0.490 0.500 200,000 99,000 0.4950 0.317 0.317 0.323 0.311 0.317 315,535 0.3138 2.04%
2000-02-24 0 0.490 0.490 0.500 0.480 0.510 1,472,000 736,940 0.5006 0.311 0.311 0.317 0.304 0.323 2,322,341 0.3173 -2.00%
2000-02-23 0 0.500 0.500 0.510 0.490 0.500 490,000 243,940 0.4978 0.317 0.317 0.323 0.311 0.317 773,062 0.3156 0.00%
2000-02-22 0 0.500 0.500 0.510 0.500 0.510 760,000 382,200 0.5029 0.317 0.317 0.323 0.317 0.323 1,199,035 0.3188 -1.96%
2000-02-21 0 0.510 0.500 0.510 0.500 0.550 1,008,000 514,380 0.5103 0.323 0.317 0.323 0.317 0.349 1,590,299 0.3234 -1.92%
2000-02-18 0 0.520 0.510 0.520 0.500 0.550 1,658,000 873,400 0.5268 0.330 0.323 0.330 0.317 0.349 2,615,789 0.3339 4.00%
2000-02-17 0 0.500 0.490 0.500 0.480 0.530 710,000 359,920 0.5069 0.317 0.311 0.317 0.304 0.336 1,120,151 0.3213 0.00%
2000-02-16 0 0.500 0.490 0.500 0.485 0.510 842,000 419,380 0.4981 0.317 0.311 0.317 0.307 0.323 1,328,404 0.3157 1.01%
2000-02-15 0 0.495 0.495 0.500 0.480 0.500 380,000 184,200 0.4847 0.314 0.314 0.317 0.304 0.317 599,517 0.3072 -1.00%
2000-02-14 0 0.500 0.495 0.500 0.480 0.500 240,000 118,420 0.4934 0.317 0.314 0.317 0.304 0.317 378,643 0.3127 0.00%
2000-02-11 0 0.500 0.490 0.520 0.490 0.520 360,000 181,700 0.5047 0.317 0.311 0.330 0.311 0.330 567,964 0.3199 2.04%
2000-02-10 0 0.490 0.490 0.520 0.490 0.510 66,000 32,460 0.4918 0.311 0.311 0.330 0.311 0.323 104,127 0.3117 -3.92%
2000-02-09 0 0.510 0.500 0.520 0.500 0.520 376,000 193,740 0.5153 0.323 0.317 0.330 0.317 0.330 593,207 0.3266 -3.77%
2000-02-08 0 0.530 0.530 0.540 0.495 0.530 322,000 166,540 0.5172 0.336 0.336 0.342 0.314 0.336 508,012 0.3278 6.00%
2000-02-03 0 0.500 0.500 0.530 0.495 0.520 670,000 340,850 0.5087 0.317 0.317 0.336 0.314 0.330 1,057,044 0.3225 0.00%
2000-02-02 0 0.500 0.490 0.520 0.490 0.530 534,000 275,060 0.5151 0.317 0.311 0.330 0.311 0.336 842,480 0.3265 0.00%
2000-02-01 0 0.500 0.495 0.510 0.490 0.510 640,000 318,300 0.4973 0.317 0.314 0.323 0.311 0.323 1,009,714 0.3152 0.00%
2000-01-31 0 0.500 0.500 0.510 0.500 0.500 100,000 50,000 0.5000 0.317 0.317 0.323 0.317 0.317 157,768 0.3169 0.00%
2000-01-28 0 0.500 0.500 0.510 0.490 0.510 834,000 417,700 0.5008 0.317 0.317 0.323 0.311 0.323 1,315,783 0.3175 0.00%
2000-01-27 0 0.500 0.495 0.510 0.495 0.510 364,000 177,490 0.4876 0.317 0.314 0.323 0.314 0.323 574,275 0.3091 0.00%
2000-01-26 0 0.500 - 0.520 0.500 0.520 1,282,000 652,240 0.5088 0.317 - 0.330 0.317 0.330 2,022,582 0.3225 -3.85%
2000-01-25 0 0.520 0.510 0.520 0.500 0.520 1,290,000 652,100 0.5055 0.330 0.323 0.330 0.317 0.330 2,035,204 0.3204 0.00%
2000-01-24 0 0.520 0.520 0.540 0.510 0.520 82,000 42,440 0.5176 0.330 0.330 0.342 0.323 0.330 129,370 0.3281 -3.70%
2000-01-21 0 0.540 0.530 0.540 0.500 0.540 884,000 452,280 0.5116 0.342 0.336 0.342 0.317 0.342 1,394,667 0.3243 -1.82%
2000-01-20 0 0.550 0.550 0.560 0.500 0.570 532,000 294,400 0.5534 0.349 0.349 0.355 0.317 0.361 839,324 0.3508 -1.79%
2000-01-19 0 0.560 0.550 0.560 0.550 0.560 182,000 101,700 0.5588 0.355 0.349 0.355 0.349 0.355 287,137 0.3542 -1.75%
2000-01-18 0 0.570 0.530 0.570 - - 0 0 - 0.361 0.336 0.361 - - 0 - 0.00%
2000-01-17 0 0.570 0.560 0.570 0.560 0.580 870,000 496,400 0.5706 0.361 0.355 0.361 0.355 0.368 1,372,579 0.3617 1.79%
2000-01-14 0 0.560 0.560 0.570 0.510 0.520 52,000 26,820 0.5158 0.355 0.355 0.361 0.323 0.330 82,039 0.3269 0.00%
2000-01-13 0 0.560 0.490 0.570 0.500 0.560 342,000 174,920 0.5115 0.355 0.311 0.361 0.317 0.355 539,566 0.3242 7.69%
2000-01-12 0 0.520 0.520 0.550 0.510 0.510 10,000 5,100 0.5100 0.330 0.330 0.349 0.323 0.323 15,777 0.3233 -5.45%
2000-01-11 0 0.550 0.550 0.570 0.530 0.570 330,000 180,700 0.5476 0.349 0.349 0.361 0.336 0.361 520,634 0.3471 1.85%
2000-01-10 0 0.540 0.530 0.540 0.540 0.560 274,000 149,660 0.5462 0.342 0.336 0.342 0.342 0.355 432,284 0.3462 3.85%
2000-01-07 0 0.520 0.520 0.540 0.500 0.540 530,000 277,400 0.5234 0.330 0.330 0.342 0.317 0.342 836,169 0.3318 4.00%
2000-01-06 0 0.500 0.500 0.540 0.500 0.510 310,000 157,260 0.5073 0.317 0.317 0.342 0.317 0.323 489,080 0.3215 -5.66%
2000-01-05 0 0.530 0.530 0.540 0.510 0.520 226,000 116,380 0.5150 0.336 0.336 0.342 0.323 0.330 356,555 0.3264 0.00%
2000-01-04 0 0.530 0.530 0.560 0.500 0.560 218,000 117,760 0.5402 0.336 0.336 0.355 0.317 0.355 343,934 0.3424 3.92%
2000-01-03 0 0.510 0.510 0.520 0.500 0.530 210,000 108,200 0.5152 0.323 0.323 0.330 0.317 0.336 331,312 0.3266 0.00%
1999-12-30 0 0.510 0.510 0.530 0.510 0.520 128,000 66,280 0.5178 0.323 0.323 0.336 0.323 0.330 201,943 0.3282 -5.56%
1999-12-29 0 0.540 0.540 0.560 0.510 0.520 150,000 77,000 0.5133 0.342 0.342 0.355 0.323 0.330 236,652 0.3254 0.00%
1999-12-28 0 0.540 0.510 0.540 0.500 0.540 212,000 109,720 0.5175 0.342 0.323 0.342 0.317 0.342 334,468 0.3280 5.88%
1999-12-24 0 0.510 0.500 0.560 0.500 0.530 344,000 175,800 0.5110 0.323 0.317 0.355 0.317 0.336 542,721 0.3239 -10.53%
1999-12-23 0 0.570 0.510 0.570 0.510 0.570 102,000 52,140 0.5112 0.361 0.323 0.361 0.323 0.361 160,923 0.3240 0.00%
1999-12-22 0 0.570 0.510 0.570 0.500 0.570 430,000 218,180 0.5074 0.361 0.323 0.361 0.317 0.361 678,401 0.3216 5.56%
1999-12-21 0 0.540 0.540 0.560 0.530 0.550 150,000 81,400 0.5427 0.342 0.342 0.355 0.336 0.349 236,652 0.3440 -5.26%
1999-12-20 0 0.570 0.570 0.580 0.540 0.540 32,000 17,280 0.5400 0.361 0.361 0.368 0.342 0.342 50,486 0.3423 5.56%
1999-12-17 0 0.540 0.540 0.570 0.540 0.540 10,000 5,400 0.5400 0.342 0.342 0.361 0.342 0.342 15,777 0.3423 -1.82%
1999-12-16 0 0.550 0.550 0.560 0.550 0.560 170,000 95,000 0.5588 0.349 0.349 0.355 0.349 0.355 268,205 0.3542 1.85%
1999-12-15 0 0.540 0.540 0.560 0.540 0.540 126,000 68,040 0.5400 0.342 0.342 0.355 0.342 0.342 198,787 0.3423 -6.90%
1999-12-14 0 0.580 0.540 0.580 0.530 0.600 100,000 56,800 0.5680 0.368 0.342 0.368 0.336 0.380 157,768 0.3600 11.54%
1999-12-13 0 0.520 0.520 0.600 0.520 0.570 480,000 266,800 0.5558 0.330 0.330 0.380 0.330 0.361 757,285 0.3523 -5.45%
1999-12-10 0 0.550 0.550 0.580 0.550 0.560 250,000 138,500 0.5540 0.349 0.349 0.368 0.349 0.355 394,419 0.3511 0.00%
1999-12-09 0 0.550 0.550 0.580 0.550 0.560 354,000 197,740 0.5586 0.349 0.349 0.368 0.349 0.355 558,498 0.3541 -1.79%
1999-12-08 0 0.560 0.560 0.580 0.520 0.570 248,000 138,760 0.5595 0.355 0.355 0.368 0.330 0.361 391,264 0.3546 -1.75%
1999-12-07 0 0.570 0.570 0.590 0.560 0.580 469,000 267,990 0.5714 0.361 0.361 0.374 0.355 0.368 739,931 0.3622 -1.72%
1999-12-06 0 0.580 0.540 0.580 0.580 0.600 230,000 136,000 0.5913 0.368 0.342 0.368 0.368 0.380 362,866 0.3748 -3.33%
1999-12-03 0 0.600 0.560 0.600 0.540 0.600 176,000 100,960 0.5736 0.380 0.355 0.380 0.342 0.380 277,671 0.3636 5.26%
1999-12-02 0 0.570 0.560 0.580 0.580 0.580 30,000 17,400 0.5800 0.361 0.355 0.368 0.368 0.368 47,330 0.3676 0.00%
1999-12-01 0 0.570 0.560 0.580 0.570 0.580 152,000 87,040 0.5726 0.361 0.355 0.368 0.361 0.368 239,807 0.3630 -5.00%
1999-11-30 0 0.600 0.550 0.600 0.520 0.600 1,338,000 749,320 0.5600 0.380 0.349 0.380 0.330 0.380 2,110,932 0.3550 3.45%
1999-11-29 0 0.580 0.570 0.590 0.570 0.620 240,000 141,400 0.5892 0.368 0.361 0.374 0.361 0.393 378,643 0.3734 0.00%
1999-11-26 0 0.580 0.580 0.590 0.570 0.570 206,000 117,420 0.5700 0.368 0.368 0.374 0.361 0.361 325,002 0.3613 0.00%
1999-11-25 0 0.580 0.580 0.600 0.570 0.580 322,000 186,640 0.5796 0.368 0.368 0.380 0.361 0.368 508,012 0.3674 -3.33%
1999-11-24 0 0.600 0.590 0.600 0.590 0.600 184,000 109,260 0.5938 0.380 0.374 0.380 0.374 0.380 290,293 0.3764 0.00%
1999-11-23 0 0.600 0.590 0.600 0.570 0.600 260,000 153,720 0.5912 0.380 0.374 0.380 0.361 0.380 410,196 0.3747 1.69%
1999-11-22 0 0.590 0.590 0.600 0.590 0.600 996,000 594,300 0.5967 0.374 0.374 0.380 0.374 0.380 1,571,367 0.3782 -4.84%
1999-11-19 0 0.620 0.610 0.620 0.620 0.630 176,000 109,620 0.6228 0.393 0.387 0.393 0.393 0.399 277,671 0.3948 -3.12%
1999-11-18 0 0.640 0.640 0.650 0.620 0.620 188,000 116,560 0.6200 0.406 0.406 0.412 0.393 0.393 296,603 0.3930 3.23%
1999-11-17 0 0.620 0.620 0.660 0.620 0.660 346,000 222,380 0.6427 0.393 0.393 0.418 0.393 0.418 545,876 0.4074 -8.82%
1999-11-16 0 0.680 0.650 0.680 0.680 0.740 1,080,000 766,220 0.7095 0.431 0.412 0.431 0.431 0.469 1,703,892 0.4497 -4.23%
1999-11-15 0 0.710 0.700 0.710 0.660 0.740 1,254,000 878,240 0.7004 0.450 0.444 0.450 0.418 0.469 1,978,408 0.4439 10.94%
1999-11-12 0 0.640 0.620 0.640 0.610 0.640 170,000 105,700 0.6218 0.406 0.393 0.406 0.387 0.406 268,205 0.3941 -1.54%
1999-11-11 0 0.650 0.650 0.660 0.650 0.670 258,000 167,980 0.6511 0.412 0.412 0.418 0.412 0.425 407,041 0.4127 -2.99%
1999-11-10 0 0.670 0.660 0.680 0.650 0.670 358,000 235,700 0.6584 0.425 0.418 0.431 0.412 0.425 564,809 0.4173 11.67%
1999-11-09 0 0.600 0.600 0.620 - - 20,000 11,600 0.5800 0.380 0.380 0.393 - - 31,554 0.3676 1.69%
1999-11-08 0 0.590 0.590 0.600 0.590 0.610 310,000 187,900 0.6061 0.374 0.374 0.380 0.374 0.387 489,080 0.3842 -3.28%
1999-11-05 0 0.610 0.600 0.620 0.610 0.620 182,000 111,340 0.6118 0.387 0.380 0.393 0.387 0.393 287,137 0.3878 -1.61%
1999-11-04 0 0.620 0.610 0.650 0.600 0.620 412,000 251,300 0.6100 0.393 0.387 0.412 0.380 0.393 650,003 0.3866 3.33%
1999-11-03 0 0.600 0.600 0.610 0.560 0.560 52,000 29,120 0.5600 0.380 0.380 0.387 0.355 0.355 82,039 0.3550 -1.64%
1999-11-02 0 0.610 0.570 0.610 - - 0 0 - 0.387 0.361 0.387 - - 0 - 0.00%
1999-11-01 0 0.610 0.610 0.620 0.580 0.580 12,000 6,960 0.5800 0.387 0.387 0.393 0.368 0.368 18,932 0.3676 -3.17%
1999-10-29 0 0.630 0.560 0.630 0.620 0.630 282,000 175,040 0.6207 0.399 0.355 0.399 0.393 0.399 444,905 0.3934 1.61%
1999-10-28 0 0.620 0.590 0.620 0.620 0.650 330,000 206,200 0.6248 0.393 0.374 0.393 0.393 0.412 520,634 0.3961 -1.59%
1999-10-27 0 0.630 0.630 0.650 0.590 0.610 190,000 114,100 0.6005 0.399 0.399 0.412 0.374 0.387 299,759 0.3806 5.00%
1999-10-26 0 0.600 0.550 0.600 0.600 0.600 10,000 6,000 0.6000 0.380 0.349 0.380 0.380 0.380 15,777 0.3803 5.26%
1999-10-25 0 0.570 0.570 0.590 0.560 0.570 90,000 50,700 0.5633 0.361 0.361 0.374 0.355 0.361 141,991 0.3571 0.00%
1999-10-22 0 0.570 0.570 0.590 0.520 0.560 182,000 100,120 0.5501 0.361 0.361 0.374 0.330 0.355 287,137 0.3487 1.79%
1999-10-21 0 0.560 0.540 0.570 0.560 0.570 250,000 142,000 0.5680 0.355 0.342 0.361 0.355 0.361 394,419 0.3600 1.82%
1999-10-20 0 0.550 0.540 0.550 0.550 0.560 336,000 185,300 0.5515 0.349 0.342 0.349 0.349 0.355 530,100 0.3496 0.00%
1999-10-19 0 0.550 0.510 0.550 0.500 0.550 102,000 56,000 0.5490 0.349 0.323 0.349 0.317 0.349 160,923 0.3480 -6.78%
1999-10-15 0 0.590 0.570 0.600 0.590 0.590 20,000 11,800 0.5900 0.374 0.361 0.380 0.374 0.374 31,554 0.3740 -3.28%
1999-10-14 0 0.610 0.610 0.620 0.600 0.610 240,000 145,400 0.6058 0.387 0.387 0.393 0.380 0.387 378,643 0.3840 0.00%
1999-10-13 0 0.610 0.610 0.620 0.600 0.610 168,000 101,500 0.6042 0.387 0.387 0.393 0.380 0.387 265,050 0.3829 -1.61%
1999-10-12 0 0.620 0.600 0.620 0.610 0.620 258,000 158,900 0.6159 0.393 0.380 0.393 0.387 0.393 407,041 0.3904 -1.59%
1999-10-11 0 0.630 0.630 0.640 0.610 0.610 142,000 86,620 0.6100 0.399 0.399 0.406 0.387 0.387 224,030 0.3866 0.00%
1999-10-08 0 0.630 0.630 0.660 0.620 0.630 110,000 69,200 0.6291 0.399 0.399 0.418 0.393 0.399 173,545 0.3987 -3.08%
1999-10-07 0 0.650 0.650 0.660 0.630 0.630 30,000 18,900 0.6300 0.412 0.412 0.418 0.399 0.399 47,330 0.3993 3.17%
1999-10-06 0 0.630 0.630 0.640 0.590 0.660 442,000 284,320 0.6433 0.399 0.399 0.406 0.374 0.418 697,333 0.4077 1.61%
1999-10-05 0 0.620 0.620 0.660 0.610 0.630 240,000 150,200 0.6258 0.393 0.393 0.418 0.387 0.399 378,643 0.3967 -3.12%
1999-10-04 0 0.640 0.640 0.660 0.640 0.640 50,000 32,000 0.6400 0.406 0.406 0.418 0.406 0.406 78,884 0.4057 -3.03%
1999-09-30 0 0.660 0.630 0.670 0.650 0.670 170,000 112,300 0.6606 0.418 0.399 0.425 0.412 0.425 268,205 0.4187 -2.94%
1999-09-29 0 0.680 0.650 0.680 0.620 0.680 184,000 119,700 0.6505 0.431 0.412 0.431 0.393 0.431 290,293 0.4123 4.62%
1999-09-28 0 0.650 0.650 0.660 0.650 0.650 86,000 55,900 0.6500 0.412 0.412 0.418 0.412 0.412 135,680 0.4120 -1.52%
1999-09-27 0 0.660 0.650 0.670 0.650 0.660 278,000 182,800 0.6576 0.418 0.412 0.425 0.412 0.418 438,594 0.4168 0.00%
1999-09-24 0 0.660 0.650 0.690 0.660 0.690 270,000 179,700 0.6656 0.418 0.412 0.437 0.418 0.437 425,973 0.4219 -4.35%
1999-09-23 0 0.690 0.680 0.690 0.690 0.690 190,000 131,100 0.6900 0.437 0.431 0.437 0.437 0.437 299,759 0.4374 0.00%
1999-09-22 0 0.690 0.690 0.720 0.690 0.710 607,200 424,877 0.6997 0.437 0.437 0.456 0.437 0.450 957,966 0.4435 -6.76%
1999-09-21 0 0.740 0.710 0.740 0.700 0.750 112,000 82,660 0.7380 0.469 0.450 0.469 0.444 0.475 176,700 0.4678 1.37%
1999-09-20 0 0.730 0.710 0.730 0.720 0.780 620,000 454,040 0.7323 0.463 0.450 0.463 0.456 0.494 978,160 0.4642 -2.67%
1999-09-17 0 0.750 0.750 0.760 0.730 0.750 820,000 608,200 0.7417 0.475 0.475 0.482 0.463 0.475 1,293,696 0.4701 4.17%
1999-09-15 0 0.720 0.720 0.740 0.710 0.710 134,000 95,140 0.7100 0.456 0.456 0.469 0.450 0.450 211,409 0.4500 -4.00%
1999-09-14 0 0.750 0.750 0.760 0.740 0.750 628,000 469,600 0.7478 0.475 0.475 0.482 0.469 0.475 990,781 0.4740 -3.85%
1999-09-13 0 0.780 0.770 0.780 0.750 0.790 2,840,000 2,206,780 0.7770 0.494 0.488 0.494 0.475 0.501 4,480,604 0.4925 8.33%
1999-09-10 0 0.720 0.710 0.720 0.680 0.720 638,000 452,440 0.7092 0.456 0.450 0.456 0.431 0.456 1,006,558 0.4495 5.88%
1999-09-09 0 0.680 0.680 0.700 0.680 0.720 134,000 94,480 0.7051 0.431 0.431 0.444 0.431 0.456 211,409 0.4469 -2.86%
1999-09-08 0 0.700 0.680 0.700 0.670 0.700 132,000 90,860 0.6883 0.444 0.431 0.444 0.425 0.444 208,253 0.4363 0.00%
1999-09-07 0 0.700 0.690 0.710 0.670 0.710 100,000 70,080 0.7008 0.444 0.437 0.450 0.425 0.450 157,768 0.4442 -1.41%
1999-09-06 0 0.710 0.710 0.720 0.680 0.720 478,000 334,760 0.7003 0.450 0.450 0.456 0.431 0.456 754,130 0.4439 4.41%
1999-09-03 0 0.680 0.680 0.690 0.650 0.700 220,000 150,720 0.6851 0.431 0.431 0.437 0.412 0.444 347,089 0.4342 1.49%
1999-09-02 0 0.670 0.670 0.690 0.670 0.700 80,000 55,100 0.6888 0.425 0.425 0.437 0.425 0.444 126,214 0.4366 -4.29%
1999-09-01 0 0.700 0.660 0.700 0.720 0.720 164,000 118,080 0.7200 0.444 0.418 0.444 0.456 0.456 258,739 0.4564 0.00%
1999-08-31 0 0.700 0.670 0.700 0.710 0.710 34,000 24,140 0.7100 0.444 0.425 0.444 0.450 0.450 53,641 0.4500 0.00%
1999-08-30 0 0.700 0.670 0.700 0.700 0.710 120,000 84,500 0.7042 0.444 0.425 0.444 0.444 0.450 189,321 0.4463 0.00%
1999-08-27 0 0.700 0.680 0.700 0.680 0.700 172,000 117,000 0.6802 0.444 0.431 0.444 0.431 0.444 271,361 0.4312 -1.41%
1999-08-26 0 0.710 0.700 0.710 0.700 0.730 340,000 242,300 0.7126 0.450 0.444 0.450 0.444 0.463 536,410 0.4517 2.90%
1999-08-25 0 0.690 0.690 0.720 0.690 0.720 390,000 278,900 0.7151 0.437 0.437 0.456 0.437 0.456 615,294 0.4533 -4.17%
1999-08-24 0 0.720 0.670 0.730 0.700 0.720 100,000 71,000 0.7100 0.456 0.425 0.463 0.444 0.456 157,768 0.4500 0.00%
1999-08-23 0 0.720 0.690 0.720 0.720 0.760 399,000 294,990 0.7393 0.456 0.437 0.456 0.456 0.482 629,493 0.4686 -1.37%
1999-08-20 0 0.730 0.720 0.730 0.670 0.730 1,048,000 733,860 0.7002 0.463 0.456 0.463 0.425 0.463 1,653,406 0.4438 10.61%
1999-08-19 0 0.660 0.640 0.660 0.590 0.660 428,000 269,040 0.6286 0.418 0.406 0.418 0.374 0.418 675,246 0.3984 10.00%
1999-08-18 0 0.600 0.600 0.610 0.560 0.620 316,000 188,700 0.5972 0.380 0.380 0.387 0.355 0.393 498,546 0.3785 1.69%
1999-08-17 0 0.590 0.590 0.600 0.580 0.580 30,000 17,400 0.5800 0.374 0.374 0.380 0.368 0.368 47,330 0.3676 -4.84%
1999-08-16 0 0.620 0.580 0.620 0.600 0.650 862,000 547,340 0.6350 0.393 0.368 0.393 0.380 0.412 1,359,958 0.4025 0.00%
1999-08-13 0 0.620 0.600 0.620 0.570 0.620 152,000 90,840 0.5976 0.393 0.380 0.393 0.361 0.393 239,807 0.3788 1.64%
1999-08-12 0 0.610 0.580 0.610 0.570 0.620 470,000 283,720 0.6037 0.387 0.368 0.387 0.361 0.393 741,508 0.3826 0.00%
1999-08-11 0 0.610 0.610 0.650 0.590 0.600 60,000 35,900 0.5983 0.387 0.387 0.412 0.374 0.380 94,661 0.3792 1.67%
1999-08-10 0 0.600 - 0.620 0.600 0.650 666,000 420,700 0.6317 0.380 - 0.393 0.380 0.412 1,050,733 0.4004 -9.09%
1999-08-09 0 0.660 0.660 0.670 0.650 0.660 70,000 46,100 0.6586 0.418 0.418 0.425 0.412 0.418 110,437 0.4174 -5.71%
1999-08-06 0 0.700 0.670 0.710 0.700 0.700 10,000 7,000 0.7000 0.444 0.425 0.450 0.444 0.444 15,777 0.4437 -2.78%
1999-08-05 0 0.720 0.700 0.750 0.700 0.720 230,000 161,480 0.7021 0.456 0.444 0.475 0.444 0.456 362,866 0.4450 0.00%
1999-08-04 0 0.720 0.700 0.740 0.700 0.740 252,000 181,280 0.7194 0.456 0.444 0.469 0.444 0.469 397,575 0.4560 -4.00%
1999-08-03 0 0.750 0.720 0.760 0.680 0.750 798,000 586,140 0.7345 0.475 0.456 0.482 0.431 0.475 1,258,987 0.4656 2.74%
1999-08-02 0 0.730 0.730 0.750 0.700 0.730 534,000 383,420 0.7180 0.463 0.463 0.475 0.444 0.463 842,480 0.4551 4.29%
1999-07-30 0 0.700 0.700 0.720 0.670 0.710 268,000 185,740 0.6931 0.444 0.444 0.456 0.425 0.450 422,818 0.4393 2.94%
1999-07-29 0 0.680 0.680 0.700 0.680 0.690 196,000 133,780 0.6826 0.431 0.431 0.444 0.431 0.437 309,225 0.4326 -2.86%
1999-07-28 0 0.700 0.680 0.710 0.680 0.700 380,000 260,600 0.6858 0.444 0.431 0.450 0.431 0.444 599,517 0.4347 2.94%
1999-07-27 0 0.680 0.680 0.710 0.650 0.690 816,000 542,880 0.6653 0.431 0.431 0.450 0.412 0.437 1,287,385 0.4217 -1.45%
1999-07-26 0 0.690 0.680 0.690 0.650 0.740 666,000 461,640 0.6932 0.437 0.431 0.437 0.412 0.469 1,050,733 0.4394 -6.76%
1999-07-23 0 0.740 0.730 0.740 0.720 0.760 346,000 252,620 0.7301 0.469 0.463 0.469 0.456 0.482 545,876 0.4628 -2.63%
1999-07-22 0 0.760 0.740 0.760 0.740 0.780 1,434,000 1,091,080 0.7609 0.482 0.469 0.482 0.469 0.494 2,262,389 0.4823 -1.30%
1999-07-21 0 0.770 0.760 0.770 0.730 0.780 900,000 679,800 0.7553 0.488 0.482 0.488 0.463 0.494 1,419,910 0.4788 1.32%
1999-07-20 0 0.760 0.760 0.770 0.750 0.800 1,642,000 1,275,500 0.7768 0.482 0.482 0.488 0.475 0.507 2,590,546 0.4924 0.00%
1999-07-19 0 0.760 0.750 0.780 0.760 0.870 4,884,000 4,024,880 0.8241 0.482 0.475 0.494 0.482 0.551 7,705,377 0.5223 -5.00%
1999-07-16 0 0.800 0.790 - 0.760 0.820 1,164,000 916,660 0.7875 0.507 0.501 - 0.482 0.520 1,836,417 0.4992 1.27%
1999-07-15 0 0.790 0.780 0.800 0.770 0.810 1,278,000 1,000,560 0.7829 0.501 0.494 0.507 0.488 0.513 2,016,272 0.4962 -1.25%
1999-07-14 0 0.800 0.780 0.800 0.740 0.810 2,002,000 1,533,700 0.7661 0.507 0.494 0.507 0.469 0.513 3,158,510 0.4856 -1.23%
1999-07-13 0 0.810 0.800 0.810 0.780 0.830 1,284,000 1,042,920 0.8122 0.513 0.507 0.513 0.494 0.526 2,025,738 0.5148 -2.41%
1999-07-12 0 0.830 0.820 0.830 0.780 0.870 3,953,000 3,244,110 0.8207 0.526 0.520 0.526 0.494 0.551 6,236,559 0.5202 9.21%
1999-07-09 0 0.760 0.750 0.770 0.720 0.760 1,310,000 970,320 0.7407 0.482 0.475 0.488 0.456 0.482 2,066,757 0.4695 4.11%
1999-07-08 0 0.730 0.720 0.740 0.710 0.760 890,000 653,900 0.7347 0.463 0.456 0.469 0.450 0.482 1,404,133 0.4657 -3.95%
1999-07-07 0 0.760 0.760 0.770 0.750 0.770 1,132,000 850,980 0.7517 0.482 0.482 0.488 0.475 0.488 1,785,931 0.4765 -1.30%
1999-07-06 0 0.770 0.770 0.780 0.750 0.820 2,382,000 1,870,280 0.7852 0.488 0.488 0.494 0.475 0.520 3,758,028 0.4977 -1.28%
1999-07-05 0 0.780 0.770 0.780 0.760 0.780 2,122,000 1,638,020 0.7719 0.494 0.488 0.494 0.482 0.494 3,347,832 0.4893 4.00%
1999-07-02 0 0.750 0.750 0.770 0.750 0.800 2,238,000 1,727,740 0.7720 0.475 0.475 0.488 0.475 0.507 3,530,842 0.4893 -3.85%
1999-06-30 0 0.780 0.780 0.790 0.720 0.810 6,456,000 5,050,000 0.7822 0.494 0.494 0.501 0.456 0.513 10,185,486 0.4958 4.00%
1999-06-29 0 0.750 0.740 0.750 0.700 0.760 5,660,000 4,139,480 0.7314 0.475 0.469 0.475 0.444 0.482 8,929,654 0.4636 10.29%
1999-06-28 0 0.680 0.660 0.680 0.660 0.680 1,980,000 1,319,320 0.6663 0.431 0.418 0.431 0.418 0.431 3,123,801 0.4223 7.94%
1999-06-25 0 0.630 0.620 0.630 0.620 0.670 2,246,000 1,444,220 0.6430 0.399 0.393 0.399 0.393 0.425 3,543,464 0.4076 -5.97%
1999-06-24 0 0.670 0.660 0.670 0.640 0.690 6,248,000 4,178,180 0.6687 0.425 0.418 0.425 0.406 0.437 9,857,329 0.4239 3.08%
1999-06-23 0 0.650 0.640 0.650 0.580 0.650 5,392,500 3,346,795 0.6206 0.412 0.406 0.412 0.368 0.412 8,507,626 0.3934 12.07%
1999-06-22 0 0.580 0.580 0.590 0.570 0.600 1,296,000 754,820 0.5824 0.368 0.368 0.374 0.361 0.380 2,044,670 0.3692 -3.33%
1999-06-21 0 0.600 0.590 0.600 0.550 0.630 3,215,650 1,916,988 0.5961 0.380 0.374 0.380 0.349 0.399 5,073,258 0.3779 11.11%
1999-06-17 0 0.540 0.540 0.560 0.530 0.560 1,084,000 590,580 0.5448 0.342 0.342 0.355 0.336 0.355 1,710,202 0.3453 0.00%
1999-06-16 0 0.540 0.530 0.550 0.530 0.540 548,000 295,340 0.5389 0.342 0.336 0.349 0.336 0.342 864,567 0.3416 0.00%
1999-06-15 0 0.540 0.530 0.540 0.530 0.570 1,866,000 1,030,560 0.5523 0.342 0.336 0.342 0.336 0.361 2,943,946 0.3501 -3.57%
1999-06-14 0 0.560 0.560 0.570 0.510 0.570 3,610,000 1,999,520 0.5539 0.355 0.355 0.361 0.323 0.361 5,695,416 0.3511 9.80%
1999-06-11 0 0.510 0.510 0.520 0.480 0.510 1,554,000 778,850 0.5012 0.323 0.323 0.330 0.304 0.323 2,451,711 0.3177 5.15%
1999-06-10 0 0.485 0.465 0.490 0.480 0.490 804,000 390,780 0.4860 0.307 0.295 0.311 0.304 0.311 1,268,453 0.3081 0.00%
1999-06-09 0 0.485 - 0.485 - - 0 0 - 0.307 - 0.307 - - 0 - 0.00%
1999-06-08 0 0.485 - 0.485 0.485 0.485 38,000 18,430 0.4850 0.307 - 0.307 0.307 0.307 59,952 0.3074 0.00%
1999-06-07 0 0.485 0.485 0.500 0.485 0.485 60,000 29,100 0.4850 0.307 0.307 0.317 0.307 0.307 94,661 0.3074 0.00%
1999-06-04 0 0.485 0.475 0.485 0.490 0.500 260,000 128,500 0.4942 0.307 0.301 0.307 0.311 0.317 410,196 0.3133 3.19%
1999-06-03 0 0.470 0.450 0.470 0.470 0.470 48,000 22,560 0.4700 0.298 0.285 0.298 0.298 0.298 75,729 0.2979 0.00%
1999-06-02 0 0.470 0.470 - - - 0 0 - 0.298 0.298 - - - 0 - 2.17%
1999-06-01 0 0.460 0.455 0.470 - - 0 0 - 0.292 0.288 0.298 - - 0 - 0.00%
1999-05-31 0 0.460 0.460 - 0.450 0.460 170,000 76,700 0.4512 0.292 0.292 - 0.285 0.292 268,205 0.2860 2.22%
1999-05-28 0 0.450 0.450 0.465 0.450 0.475 460,000 210,700 0.4580 0.285 0.285 0.295 0.285 0.301 725,732 0.2903 -6.25%
1999-05-27 0 0.480 0.470 0.480 0.470 0.480 340,000 160,300 0.4715 0.304 0.298 0.304 0.298 0.304 536,410 0.2988 -2.04%
1999-05-26 0 0.490 0.460 0.490 0.480 0.490 110,000 53,400 0.4855 0.311 0.292 0.311 0.304 0.311 173,545 0.3077 0.00%
1999-05-25 0 0.490 0.490 0.500 0.490 0.500 190,000 94,700 0.4984 0.311 0.311 0.317 0.311 0.317 299,759 0.3159 -2.00%
1999-05-24 0 0.500 0.475 0.500 0.470 0.500 210,000 104,100 0.4957 0.317 0.301 0.317 0.298 0.317 331,312 0.3142 6.11%
1999-05-21 0 0.490 0.490 0.500 0.490 0.510 476,000 236,440 0.4967 0.299 0.299 0.305 0.299 0.311 780,937 0.3028 -7.55%
1999-05-20 0 0.530 0.530 0.540 0.520 0.540 1,622,000 859,160 0.5297 0.323 0.323 0.329 0.317 0.329 2,661,092 0.3229 6.00%
1999-05-19 0 0.500 0.490 0.500 0.490 0.500 264,000 130,220 0.4933 0.305 0.299 0.305 0.299 0.305 433,125 0.3007 2.04%
1999-05-18 0 0.490 0.480 0.490 0.480 0.490 270,000 131,000 0.4852 0.299 0.293 0.299 0.293 0.299 442,968 0.2957 1.03%
1999-05-17 0 0.485 0.485 0.490 0.470 0.475 342,000 161,740 0.4729 0.296 0.296 0.299 0.286 0.290 561,093 0.2883 -3.00%
1999-05-14 0 0.500 0.490 0.510 0.500 0.510 98,000 49,200 0.5020 0.305 0.299 0.311 0.305 0.311 160,781 0.3060 0.00%
1999-05-13 0 0.500 - 0.500 0.500 0.510 430,000 215,300 0.5007 0.305 - 0.305 0.305 0.311 705,468 0.3052 0.00%
1999-05-12 0 0.500 0.490 0.500 0.490 0.500 522,000 260,080 0.4982 0.305 0.299 0.305 0.299 0.305 856,406 0.3037 2.04%
1999-05-11 0 0.490 0.490 0.500 0.480 0.480 30,000 14,400 0.4800 0.299 0.299 0.305 0.293 0.293 49,219 0.2926 2.08%
1999-05-10 0 0.480 0.470 0.480 0.480 0.500 544,000 265,600 0.4882 0.293 0.286 0.293 0.293 0.305 892,499 0.2976 -4.00%
1999-05-07 0 0.500 0.500 0.510 0.490 0.530 1,312,000 681,640 0.5195 0.305 0.305 0.311 0.299 0.323 2,152,498 0.3167 0.00%
1999-05-06 0 0.500 0.485 0.500 0.460 0.500 974,000 481,100 0.4939 0.305 0.296 0.305 0.280 0.305 1,597,968 0.3011 6.38%
1999-05-05 0 0.470 0.470 0.490 0.470 0.490 90,000 43,900 0.4878 0.286 0.286 0.299 0.286 0.299 147,656 0.2973 -4.08%
1999-05-04 0 0.490 0.490 0.495 0.480 0.495 678,000 328,430 0.4844 0.299 0.299 0.302 0.293 0.302 1,112,343 0.2953 4.26%
1999-05-03 0 0.470 0.470 0.480 0.470 0.480 224,000 106,280 0.4745 0.286 0.286 0.293 0.286 0.293 367,500 0.2892 0.00%
1999-04-30 0 0.470 0.470 0.500 0.470 0.480 336,000 158,880 0.4729 0.286 0.286 0.305 0.286 0.293 551,250 0.2882 4.44%
1999-04-29 0 0.450 0.450 0.480 0.450 0.470 90,000 41,700 0.4633 0.274 0.274 0.293 0.274 0.286 147,656 0.2824 -8.16%
1999-04-28 0 0.490 - 0.490 0.490 0.500 240,000 118,100 0.4921 0.299 - 0.299 0.299 0.305 393,750 0.2999 2.08%
1999-04-27 0 0.480 0.480 0.485 0.480 0.510 1,102,000 539,380 0.4895 0.293 0.293 0.296 0.293 0.311 1,807,967 0.2983 -5.88%
1999-04-26 0 0.510 0.490 0.510 0.490 0.540 458,000 231,980 0.5065 0.311 0.299 0.311 0.299 0.329 751,406 0.3087 -3.77%
1999-04-23 0 0.530 0.520 0.530 0.530 0.560 906,000 495,080 0.5464 0.323 0.317 0.323 0.323 0.341 1,486,405 0.3331 0.00%
1999-04-22 0 0.530 0.530 0.540 0.490 0.560 2,422,000 1,259,670 0.5201 0.323 0.323 0.329 0.299 0.341 3,973,591 0.3170 12.77%
1999-04-21 0 0.470 0.470 0.480 0.460 0.510 1,324,000 651,790 0.4923 0.286 0.286 0.293 0.280 0.311 2,172,186 0.3001 2.17%
1999-04-20 0 0.460 0.455 0.475 0.435 0.500 2,268,000 1,059,350 0.4671 0.280 0.277 0.290 0.265 0.305 3,720,935 0.2847 2.22%
1999-04-19 0 0.450 0.430 0.450 0.430 0.465 1,388,000 621,340 0.4477 0.274 0.262 0.274 0.262 0.283 2,277,186 0.2729 11.11%
1999-04-16 0 0.405 0.405 0.430 0.400 0.430 104,000 42,020 0.4040 0.247 0.247 0.262 0.244 0.262 170,625 0.2463 0.00%
1999-04-15 0 0.405 0.405 0.430 0.395 0.420 860,000 345,730 0.4020 0.247 0.247 0.262 0.241 0.256 1,410,936 0.2450 1.25%
1999-04-14 0 0.400 0.400 0.415 0.400 0.415 84,000 34,300 0.4083 0.244 0.244 0.253 0.244 0.253 137,812 0.2489 -6.98%
1999-04-13 0 0.430 0.415 0.430 0.430 0.440 690,000 300,100 0.4349 0.262 0.253 0.262 0.262 0.268 1,132,030 0.2651 1.18%
1999-04-12 0 0.425 0.425 0.430 0.425 0.440 570,000 245,200 0.4302 0.259 0.259 0.262 0.259 0.268 935,156 0.2622 1.19%
1999-04-09 0 0.420 0.410 0.420 0.400 0.430 908,000 380,090 0.4186 0.256 0.250 0.256 0.244 0.262 1,489,686 0.2551 5.00%
1999-04-08 0 0.400 0.380 0.420 0.380 0.400 80,000 31,400 0.3925 0.244 0.232 0.256 0.232 0.244 131,250 0.2392 5.26%
1999-04-07 0 0.380 0.380 - 0.370 0.370 20,000 7,400 0.3700 0.232 0.232 - 0.226 0.226 32,812 0.2255 2.70%
1999-04-01 0 0.370 0.370 0.385 0.370 0.370 110,000 40,700 0.3700 0.226 0.226 0.235 0.226 0.226 180,469 0.2255 0.00%
1999-03-31 0 0.370 0.370 0.380 0.370 0.370 180,000 66,600 0.3700 0.226 0.226 0.232 0.226 0.226 295,312 0.2255 -2.63%
1999-03-30 0 0.380 0.375 0.385 0.380 0.380 40,000 15,200 0.3800 0.232 0.229 0.235 0.232 0.232 65,625 0.2316 1.33%
1999-03-29 0 0.375 0.365 0.390 0.375 0.375 100,000 37,500 0.3750 0.229 0.222 0.238 0.229 0.229 164,062 0.2286 1.35%
1999-03-26 0 0.370 0.370 0.400 0.370 0.380 98,000 36,740 0.3749 0.226 0.226 0.244 0.226 0.232 160,781 0.2285 -7.50%
1999-03-25 0 0.400 0.370 0.400 0.380 0.400 122,000 46,400 0.3803 0.244 0.226 0.244 0.232 0.244 200,156 0.2318 3.90%
1999-03-24 0 0.385 0.385 0.405 0.385 0.390 248,000 95,730 0.3860 0.235 0.235 0.247 0.235 0.238 406,875 0.2353 -3.75%
1999-03-23 0 0.400 0.400 0.415 0.380 0.420 682,000 275,150 0.4034 0.244 0.244 0.253 0.232 0.256 1,118,905 0.2459 5.26%
1999-03-22 0 0.380 0.370 0.380 0.360 0.380 102,000 37,960 0.3722 0.232 0.226 0.232 0.219 0.232 167,344 0.2268 4.11%
1999-03-19 0 0.365 0.365 0.380 0.360 0.365 220,000 79,250 0.3602 0.222 0.222 0.232 0.219 0.222 360,937 0.2196 1.39%
1999-03-18 0 0.360 0.350 0.370 0.360 0.360 144,000 51,840 0.3600 0.219 0.213 0.226 0.219 0.219 236,250 0.2194 2.86%
1999-03-17 0 0.350 0.350 - - - 0 0 - 0.213 0.213 - - - 0 - 0.00%
1999-03-16 0 0.350 0.350 - 0.350 0.360 210,000 74,200 0.3533 0.213 0.213 - 0.213 0.219 344,531 0.2154 0.00%
1999-03-15 0 0.350 0.350 0.365 0.350 0.350 222,000 77,700 0.3500 0.213 0.213 0.222 0.213 0.213 364,218 0.2133 -2.78%
1999-03-12 0 0.360 0.350 0.360 0.340 0.360 144,000 51,160 0.3553 0.219 0.213 0.219 0.207 0.219 236,250 0.2166 0.00%
1999-03-11 0 0.360 0.360 - 0.340 0.360 386,000 133,650 0.3462 0.219 0.219 - 0.207 0.219 633,281 0.2110 2.86%
1999-03-10 0 0.350 0.350 0.360 0.350 0.350 20,000 7,000 0.3500 0.213 0.213 0.219 0.213 0.213 32,812 0.2133 0.00%
1999-03-09 0 0.350 0.350 0.360 0.350 0.350 10,000 3,500 0.3500 0.213 0.213 0.219 0.213 0.213 16,406 0.2133 -2.78%
1999-03-08 0 0.360 0.360 0.370 0.360 0.360 232,000 83,520 0.3600 0.219 0.219 0.226 0.219 0.219 380,625 0.2194 2.86%
1999-03-05 0 0.350 0.350 - 0.350 0.350 184,000 64,400 0.3500 0.213 0.213 - 0.213 0.213 301,875 0.2133 0.00%
1999-03-04 0 0.350 0.340 0.350 0.340 0.350 110,000 37,930 0.3448 0.213 0.207 0.213 0.207 0.213 180,469 0.2102 2.94%
1999-03-03 0 0.340 0.330 0.350 0.315 0.340 200,000 66,750 0.3338 0.207 0.201 0.213 0.192 0.207 328,125 0.2034 9.68%
1999-03-02 0 0.310 0.310 0.335 0.310 0.335 512,000 167,170 0.3265 0.189 0.189 0.204 0.189 0.204 839,999 0.1990 0.00%
1999-03-01 0 0.310 0.305 0.310 0.300 0.330 2,022,000 651,250 0.3221 0.189 0.186 0.189 0.183 0.201 3,317,341 0.1963 0.00%
1999-02-26 0 0.310 0.310 0.380 0.310 0.310 2,000 620 0.3100 0.189 0.189 0.232 0.189 0.189 3,281 0.1890 -8.82%
1999-02-25 0 0.340 0.340 0.360 0.340 0.340 10,000 3,400 0.3400 0.207 0.207 0.219 0.207 0.207 16,406 0.2072 0.00%
1999-02-24 0 0.340 0.340 0.350 0.330 0.340 20,000 6,700 0.3350 0.207 0.207 0.213 0.201 0.207 32,812 0.2042 0.00%
1999-02-23 0 0.340 0.300 0.380 - - 0 0 - 0.207 0.183 0.232 - - 0 - 0.00%
1999-02-22 0 0.340 0.340 0.350 0.320 0.320 4,000 1,280 0.3200 0.207 0.207 0.213 0.195 0.195 6,562 0.1950 3.03%
1999-02-19 0 0.330 - 0.330 - - 0 0 - 0.201 - 0.201 - - 0 - -8.33%
1999-02-15 0 0.360 0.350 0.370 0.360 0.360 206,000 74,160 0.3600 0.219 0.213 0.226 0.219 0.219 337,969 0.2194 2.86%
1999-02-12 0 0.350 0.340 0.350 0.330 0.350 180,000 61,540 0.3419 0.213 0.207 0.213 0.201 0.213 295,312 0.2084 2.94%
1999-02-11 0 0.340 0.330 0.340 0.340 0.340 70,000 23,800 0.3400 0.207 0.201 0.207 0.207 0.207 114,844 0.2072 0.00%
1999-02-10 0 0.340 0.330 0.340 0.335 0.345 150,000 51,250 0.3417 0.207 0.201 0.207 0.204 0.210 246,094 0.2083 1.49%
1999-02-09 0 0.335 0.335 0.350 - - 0 0 - 0.204 0.204 0.213 - - 0 - 0.00%
1999-02-08 0 0.335 0.320 0.335 - - 20,000 6,600 0.3300 0.204 0.195 0.204 - - 32,812 0.2011 0.00%
1999-02-05 0 0.335 0.310 0.340 0.320 0.335 394,000 128,450 0.3260 0.204 0.189 0.207 0.195 0.204 646,406 0.1987 4.69%
1999-02-04 0 0.320 0.320 0.335 0.320 0.335 386,000 128,020 0.3317 0.195 0.195 0.204 0.195 0.204 633,281 0.2022 -3.03%
1999-02-03 0 0.330 0.330 0.350 0.330 0.350 170,000 58,400 0.3435 0.201 0.201 0.213 0.201 0.213 278,906 0.2094 -8.33%
1999-02-02 0 0.360 0.360 0.370 0.360 0.360 330,000 118,800 0.3600 0.219 0.219 0.226 0.219 0.219 541,406 0.2194 -2.70%
1999-02-01 0 0.370 0.360 0.370 0.360 0.370 340,000 124,670 0.3667 0.226 0.219 0.226 0.219 0.226 557,812 0.2235 0.00%
1999-01-29 0 0.370 0.340 0.370 0.340 0.370 186,000 67,700 0.3640 0.226 0.207 0.226 0.207 0.226 305,156 0.2219 0.00%
1999-01-28 0 0.370 0.350 0.370 0.350 0.370 258,000 91,620 0.3551 0.226 0.213 0.226 0.213 0.226 423,281 0.2165 0.00%
1999-01-27 0 0.370 0.370 0.380 0.350 0.360 166,000 59,700 0.3596 0.226 0.226 0.232 0.213 0.219 272,344 0.2192 5.71%
1999-01-26 0 0.350 0.335 0.350 0.330 0.350 400,000 134,220 0.3356 0.213 0.204 0.213 0.201 0.213 656,250 0.2045 0.00%
1999-01-25 0 0.350 0.345 0.360 - - 0 0 - 0.213 0.210 0.219 - - 0 - 0.00%
1999-01-22 0 0.350 0.350 0.360 0.340 0.340 110,000 37,400 0.3400 0.213 0.213 0.219 0.207 0.207 180,469 0.2072 -2.78%
1999-01-21 0 0.360 0.360 0.380 0.350 0.370 270,000 97,500 0.3611 0.219 0.219 0.232 0.213 0.226 442,968 0.2201 -2.70%
1999-01-20 0 0.370 - 0.390 0.370 0.370 120,000 44,400 0.3700 0.226 - 0.238 0.226 0.226 196,875 0.2255 -5.13%
1999-01-19 0 0.390 0.370 0.390 0.370 0.390 50,000 19,300 0.3860 0.238 0.226 0.238 0.226 0.238 82,031 0.2353 -2.50%
1999-01-18 0 0.400 - - - - 20,000 8,000 0.4000 0.244 - - - - 32,812 0.2438 0.00%
1999-01-15 0 0.400 0.390 0.410 - - 0 0 - 0.244 0.238 0.250 - - 0 - 0.00%
1999-01-14 0 0.400 0.390 - 0.400 0.400 106,000 42,900 0.4047 0.244 0.238 - 0.244 0.244 173,906 0.2467 -2.44%
1999-01-13 0 0.410 0.410 0.435 0.405 0.435 236,000 96,480 0.4088 0.250 0.250 0.265 0.247 0.265 387,187 0.2492 -5.75%
1999-01-12 0 0.435 0.410 0.435 0.430 0.435 30,000 13,000 0.4333 0.265 0.250 0.265 0.262 0.265 49,219 0.2641 3.57%
1999-01-11 0 0.420 0.420 - 0.420 0.430 120,000 50,700 0.4225 0.256 0.256 - 0.256 0.262 196,875 0.2575 -8.70%
1999-01-08 0 0.460 0.430 0.460 0.460 0.460 40,000 18,400 0.4600 0.280 0.262 0.280 0.280 0.280 65,625 0.2804 4.55%
1999-01-07 0 0.440 0.430 0.450 0.440 0.440 50,000 22,000 0.4400 0.268 0.262 0.274 0.268 0.268 82,031 0.2682 1.15%
1999-01-06 0 0.435 0.445 0.450 0.430 0.430 50,000 21,500 0.4300 0.265 0.271 0.274 0.262 0.262 82,031 0.2621 2.35%
1999-01-05 0 0.425 0.425 - 0.420 0.440 64,000 27,520 0.4300 0.259 0.259 - 0.256 0.268 105,000 0.2621 -3.41%
1999-01-04 0 0.440 0.440 0.450 0.440 0.450 80,000 35,500 0.4438 0.268 0.268 0.274 0.268 0.274 131,250 0.2705 -4.35%
1998-12-31 0 0.460 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
1998-12-30 0 0.460 0.450 0.460 0.470 0.470 6,000 2,820 0.4700 0.280 0.274 0.280 0.286 0.286 9,844 0.2865 2.22%
1998-12-29 0 0.450 - 0.480 0.450 0.470 170,000 77,800 0.4576 0.274 - 0.293 0.274 0.286 278,906 0.2789 -4.26%
1998-12-28 0 0.470 0.470 0.480 - - 0 0 - 0.286 0.286 0.293 - - 0 - 0.00%
1998-12-24 0 0.470 0.450 0.490 - - 0 0 - 0.286 0.274 0.299 - - 0 - 0.00%
1998-12-23 0 0.470 0.460 0.480 0.470 0.480 790,000 372,110 0.4710 0.286 0.280 0.293 0.286 0.293 1,296,093 0.2871 0.00%
1998-12-22 0 0.470 0.470 0.480 0.470 0.480 84,000 40,120 0.4776 0.286 0.286 0.293 0.286 0.293 137,812 0.2911 3.30%
1998-12-21 0 0.455 0.455 0.475 - - 0 0 - 0.277 0.277 0.290 - - 0 - 0.00%
1998-12-18 0 0.455 0.440 0.455 0.440 0.455 73,750 33,385 0.4527 0.277 0.268 0.277 0.268 0.277 120,996 0.2759 0.00%
1998-12-17 0 0.455 0.450 0.470 0.450 0.455 70,000 31,650 0.4521 0.277 0.274 0.286 0.274 0.277 114,844 0.2756 -5.21%
1998-12-16 0 0.480 - 0.480 0.480 0.480 30,000 14,400 0.4800 0.293 - 0.293 0.293 0.293 49,219 0.2926 -2.04%
1998-12-15 0 0.490 0.440 0.490 0.440 0.490 46,000 20,340 0.4422 0.299 0.268 0.299 0.268 0.299 75,469 0.2695 2.08%
1998-12-14 0 0.480 0.480 0.490 0.460 0.500 500,000 237,000 0.4740 0.293 0.293 0.299 0.280 0.305 820,312 0.2889 4.35%
1998-12-11 0 0.460 0.460 0.500 0.460 0.460 94,000 43,240 0.4600 0.280 0.280 0.305 0.280 0.280 154,219 0.2804 -4.17%
1998-12-10 0 0.480 0.460 0.500 - - 0 0 - 0.293 0.280 0.305 - - 0 - 0.00%
1998-12-09 0 0.480 0.470 0.500 0.470 0.480 70,000 33,400 0.4771 0.293 0.286 0.305 0.286 0.293 114,844 0.2908 0.00%
1998-12-08 0 0.480 0.480 0.485 0.480 0.510 350,000 171,050 0.4887 0.293 0.293 0.296 0.293 0.311 574,218 0.2979 -4.00%
1998-12-07 0 0.500 0.480 0.500 0.480 0.510 172,000 85,860 0.4992 0.305 0.293 0.305 0.293 0.311 282,187 0.3043 6.38%
1998-12-04 0 0.470 0.470 0.490 0.470 0.470 32,000 15,040 0.4700 0.286 0.286 0.299 0.286 0.286 52,500 0.2865 0.00%
1998-12-03 0 0.470 0.470 - 0.460 0.470 280,000 130,200 0.4650 0.286 0.286 - 0.280 0.286 459,375 0.2834 -2.08%
1998-12-02 0 0.480 0.480 0.490 0.470 0.490 192,000 92,020 0.4793 0.293 0.293 0.299 0.286 0.299 315,000 0.2921 3.23%
1998-12-01 0 0.465 0.465 0.475 0.460 0.470 606,000 283,390 0.4676 0.283 0.283 0.290 0.280 0.286 994,218 0.2850 -7.00%
1998-11-30 0 0.500 0.490 0.540 0.500 0.520 356,000 180,100 0.5059 0.305 0.299 0.329 0.305 0.317 584,062 0.3084 -5.66%
1998-11-27 0 0.530 0.520 0.530 0.510 0.540 480,000 252,300 0.5256 0.323 0.317 0.323 0.311 0.329 787,499 0.3204 -1.85%
1998-11-26 0 0.540 0.540 0.560 0.540 0.560 262,000 142,720 0.5447 0.329 0.329 0.341 0.329 0.341 429,843 0.3320 -3.57%
1998-11-25 0 0.560 0.560 0.580 0.540 0.580 320,000 180,900 0.5653 0.341 0.341 0.354 0.329 0.354 525,000 0.3446 0.00%
1998-11-24 0 0.560 0.560 0.570 0.560 0.580 680,000 388,700 0.5716 0.341 0.341 0.347 0.341 0.354 1,115,624 0.3484 0.00%
1998-11-23 0 0.560 0.530 0.560 0.560 0.560 190,000 106,400 0.5600 0.341 0.323 0.341 0.341 0.341 311,719 0.3413 0.00%
1998-11-20 0 0.560 0.570 0.590 0.560 0.580 300,000 171,300 0.5710 0.341 0.347 0.360 0.341 0.354 492,187 0.3480 0.00%
1998-11-19 0 0.560 0.560 0.570 0.550 0.580 270,000 152,900 0.5663 0.341 0.341 0.347 0.335 0.354 442,968 0.3452 -1.75%
1998-11-18 0 0.570 0.560 0.590 0.560 0.570 58,000 32,980 0.5686 0.347 0.341 0.360 0.341 0.347 95,156 0.3466 -5.00%
1998-11-17 0 0.600 0.560 0.600 0.600 0.600 2,000 1,200 0.6000 0.366 0.341 0.366 0.366 0.366 3,281 0.3657 1.69%
1998-11-16 0 0.590 0.570 0.590 0.560 0.590 168,000 95,920 0.5710 0.360 0.347 0.360 0.341 0.360 275,625 0.3480 7.27%
1998-11-13 0 0.550 0.550 0.570 0.540 0.580 920,000 515,600 0.5604 0.335 0.335 0.347 0.329 0.354 1,509,374 0.3416 -3.51%
1998-11-12 0 0.570 0.560 0.580 0.560 0.600 436,000 251,200 0.5761 0.347 0.341 0.354 0.341 0.366 715,312 0.3512 0.00%
1998-11-11 0 0.570 0.570 0.600 0.570 0.600 1,006,000 586,320 0.5828 0.347 0.347 0.366 0.347 0.366 1,650,468 0.3552 0.00%
1998-11-10 0 0.570 0.560 0.580 0.560 0.570 590,000 333,100 0.5646 0.347 0.341 0.354 0.341 0.347 967,968 0.3441 1.79%
1998-11-09 0 0.560 0.560 0.600 0.560 0.610 1,550,000 919,060 0.5929 0.341 0.341 0.366 0.341 0.372 2,542,967 0.3614 -5.08%
1998-11-06 0 0.590 0.580 0.590 0.550 0.610 1,460,000 834,600 0.5716 0.360 0.354 0.360 0.335 0.372 2,395,311 0.3484 5.36%
1998-11-05 0 0.560 0.560 0.590 0.560 0.650 3,110,000 1,901,240 0.6113 0.341 0.341 0.360 0.341 0.396 5,102,340 0.3726 -8.20%
1998-11-04 0 0.610 0.610 0.620 0.600 0.670 8,782,000 5,534,680 0.6302 0.372 0.372 0.378 0.366 0.408 14,407,958 0.3841 3.39%
1998-11-03 0 0.590 0.590 0.600 0.530 0.600 4,402,000 2,537,920 0.5765 0.360 0.360 0.366 0.323 0.366 7,222,026 0.3514 9.26%
1998-11-02 0 0.540 0.520 0.540 0.480 0.540 4,368,000 2,237,460 0.5122 0.329 0.317 0.329 0.293 0.329 7,166,245 0.3122 14.89%
1998-10-30 0 0.470 0.465 0.470 0.465 0.480 530,000 252,400 0.4762 0.286 0.283 0.286 0.283 0.293 869,531 0.2903 3.30%
1998-10-29 0 0.455 0.455 0.460 0.450 0.460 198,000 90,210 0.4556 0.277 0.277 0.280 0.274 0.280 324,844 0.2777 -3.19%
1998-10-27 0 0.470 0.460 0.475 0.455 0.470 376,000 173,580 0.4616 0.286 0.280 0.290 0.277 0.286 616,875 0.2814 2.17%
1998-10-26 0 0.460 0.450 0.460 0.455 0.465 250,000 114,810 0.4592 0.280 0.274 0.280 0.277 0.283 410,156 0.2799 1.10%
1998-10-23 0 0.455 0.430 0.465 0.425 0.455 180,000 79,500 0.4417 0.277 0.262 0.283 0.259 0.277 295,312 0.2692 3.41%
1998-10-22 0 0.440 0.440 0.445 0.440 0.470 758,000 341,380 0.4504 0.268 0.268 0.271 0.268 0.286 1,243,593 0.2745 -4.35%
1998-10-21 0 0.460 0.460 0.480 0.460 0.480 480,000 226,000 0.4708 0.280 0.280 0.293 0.280 0.293 787,499 0.2870 -4.17%
1998-10-20 0 0.480 0.480 0.485 0.480 0.510 1,976,000 977,480 0.4947 0.293 0.293 0.296 0.293 0.311 3,241,873 0.3015 2.13%
1998-10-19 0 0.470 0.460 0.480 0.430 0.470 770,000 349,700 0.4542 0.286 0.280 0.293 0.262 0.286 1,263,280 0.2768 5.62%
1998-10-16 0 0.445 0.440 0.450 0.420 0.450 910,000 403,400 0.4433 0.271 0.268 0.274 0.256 0.274 1,492,968 0.2702 3.49%
1998-10-15 0 0.430 0.410 0.430 0.425 0.430 1,016,000 432,550 0.4257 0.262 0.250 0.262 0.259 0.262 1,666,874 0.2595 0.00%
1998-10-14 0 0.430 0.425 0.430 0.430 0.435 626,000 269,830 0.4310 0.262 0.259 0.262 0.262 0.265 1,027,031 0.2627 -1.15%
1998-10-13 0 0.435 0.430 0.440 0.420 0.440 2,568,000 1,111,400 0.4328 0.265 0.262 0.268 0.256 0.268 4,213,122 0.2638 2.35%
1998-10-12 0 0.425 0.415 0.425 0.415 0.425 3,854,000 1,620,830 0.4206 0.259 0.253 0.259 0.253 0.259 6,322,964 0.2563 1.19%
1998-10-09 0 0.420 0.410 0.440 0.420 0.420 100,000 42,000 0.4200 0.256 0.250 0.268 0.256 0.256 164,062 0.2560 -6.67%
1998-10-08 0 0.450 0.450 - 0.390 0.405 48,000 19,220 0.4004 0.274 0.274 - 0.238 0.247 78,750 0.2441 9.76%
1998-10-07 0 0.410 0.400 0.440 0.400 0.415 480,000 195,100 0.4065 0.250 0.244 0.268 0.244 0.253 787,499 0.2477 0.00%
1998-10-05 0 0.410 0.410 0.440 0.410 0.450 60,000 26,600 0.4433 0.250 0.250 0.268 0.250 0.274 98,437 0.2702 -8.89%
1998-09-30 0 0.450 0.420 0.450 0.450 0.450 2,000 900 0.4500 0.274 0.256 0.274 0.274 0.274 3,281 0.2743 2.27%
1998-09-29 0 0.440 0.420 0.440 0.440 0.440 50,000 22,000 0.4400 0.268 0.256 0.268 0.268 0.268 82,031 0.2682 0.00%
1998-09-28 0 0.440 0.440 0.455 0.435 0.440 284,000 124,530 0.4385 0.268 0.268 0.277 0.265 0.268 465,937 0.2673 -3.30%
1998-09-25 0 0.455 0.455 0.470 0.440 0.460 1,054,000 476,390 0.4520 0.277 0.277 0.286 0.268 0.280 1,729,218 0.2755 -3.19%
1998-09-24 0 0.470 0.465 0.470 0.470 0.490 310,000 149,150 0.4811 0.286 0.283 0.286 0.286 0.299 508,593 0.2933 0.00%
1998-09-23 0 0.470 0.450 0.470 0.470 0.470 50,000 23,500 0.4700 0.286 0.274 0.286 0.286 0.286 82,031 0.2865 1.08%
1998-09-22 0 0.465 0.445 0.470 0.465 0.465 80,000 37,200 0.4650 0.283 0.271 0.286 0.283 0.283 131,250 0.2834 -3.12%
1998-09-21 0 0.480 - 0.480 0.485 0.485 40,000 19,400 0.4850 0.293 - 0.293 0.296 0.296 65,625 0.2956 -2.04%
1998-09-18 0 0.490 0.460 0.490 0.475 0.500 446,000 218,200 0.4892 0.299 0.280 0.299 0.290 0.305 731,718 0.2982 -1.01%
1998-09-17 0 0.495 0.490 0.510 0.490 0.530 952,000 480,730 0.5050 0.302 0.299 0.311 0.299 0.323 1,561,874 0.3078 -4.81%
1998-09-16 0 0.520 0.520 0.540 0.500 0.520 1,474,000 744,000 0.5047 0.317 0.317 0.329 0.305 0.317 2,418,280 0.3077 8.33%
1998-09-15 0 0.480 0.470 0.490 0.460 0.490 674,000 321,330 0.4768 0.293 0.286 0.299 0.280 0.299 1,105,780 0.2906 4.35%
1998-09-14 0 0.460 0.440 0.460 - - 0 0 - 0.280 0.268 0.280 - - 0 - 0.00%
1998-09-11 0 0.460 0.440 0.460 - - 0 0 - 0.280 0.268 0.280 - - 0 - -2.13%
1998-09-10 0 0.470 0.470 0.480 0.430 0.470 184,000 85,660 0.4655 0.286 0.286 0.293 0.262 0.286 301,875 0.2838 4.44%
1998-09-09 0 0.450 0.450 0.465 0.450 0.470 424,000 195,850 0.4619 0.274 0.274 0.283 0.274 0.286 695,625 0.2815 -6.25%
1998-09-08 0 0.480 0.470 0.480 0.470 0.495 794,000 384,430 0.4842 0.293 0.286 0.293 0.286 0.302 1,302,655 0.2951 0.00%
1998-09-07 0 0.480 0.470 0.480 0.460 0.490 990,000 471,800 0.4766 0.293 0.286 0.293 0.280 0.299 1,624,218 0.2905 10.34%
1998-09-04 0 0.435 0.435 0.450 0.390 0.460 846,000 371,510 0.4391 0.265 0.265 0.274 0.238 0.280 1,387,968 0.2677 11.54%
1998-09-03 0 0.390 0.390 - - - 0 0 - 0.238 0.238 - - - 0 - 1.30%
1998-09-02 0 0.385 - 0.385 0.385 0.390 156,000 60,290 0.3865 0.235 - 0.235 0.235 0.238 255,937 0.2356 5.48%
1998-09-01 0 0.365 0.365 - 0.355 0.360 78,000 27,730 0.3555 0.222 0.222 - 0.216 0.219 127,969 0.2167 0.00%
1998-08-31 0 0.365 0.365 - 0.360 0.360 104,000 37,470 0.3603 0.222 0.222 - 0.219 0.219 170,625 0.2196 1.39%
1998-08-28 0 0.360 0.360 0.380 0.360 0.390 350,000 129,000 0.3686 0.219 0.219 0.232 0.219 0.238 574,218 0.2247 -14.29%
1998-08-27 0 0.420 - 0.420 0.400 0.420 550,000 220,160 0.4003 0.256 - 0.256 0.244 0.256 902,343 0.2440 5.00%
1998-08-26 0 0.400 0.400 0.430 0.400 0.430 140,000 57,500 0.4107 0.244 0.244 0.262 0.244 0.262 229,687 0.2503 -6.98%
1998-08-25 0 0.430 0.430 0.440 0.410 0.435 480,000 204,300 0.4256 0.262 0.262 0.268 0.250 0.265 787,499 0.2594 7.50%
1998-08-24 0 0.400 0.400 - 0.400 0.400 200,000 80,000 0.4000 0.244 0.244 - 0.244 0.244 328,125 0.2438 0.00%
1998-08-21 0 0.400 0.400 0.420 - - 0 0 - 0.244 0.244 0.256 - - 0 - 0.00%
1998-08-20 0 0.400 0.400 0.430 0.395 0.415 470,000 191,350 0.4071 0.244 0.244 0.262 0.241 0.253 771,093 0.2482 2.56%
1998-08-19 0 0.390 0.390 0.400 0.380 0.400 930,000 365,850 0.3934 0.238 0.238 0.244 0.232 0.244 1,525,780 0.2398 2.63%
1998-08-18 0 0.380 0.375 0.380 0.370 0.380 180,000 67,460 0.3748 0.232 0.229 0.232 0.226 0.232 295,312 0.2284 2.70%
1998-08-14 0 0.370 0.360 - - - 0 0 - 0.226 0.219 - - - 0 - 0.00%
1998-08-13 0 0.370 0.350 - 0.370 0.370 66,000 24,420 0.3700 0.226 0.213 - 0.226 0.226 108,281 0.2255 -1.33%
1998-08-12 0 0.375 0.370 0.390 0.370 0.375 124,000 46,280 0.3732 0.229 0.226 0.238 0.226 0.229 203,437 0.2275 2.74%
1998-08-11 0 0.365 0.365 - 0.365 0.385 310,000 117,340 0.3785 0.222 0.222 - 0.222 0.235 508,593 0.2307 -6.41%
1998-08-10 0 0.390 0.375 0.390 0.375 0.390 360,000 137,300 0.3814 0.238 0.229 0.238 0.229 0.238 590,625 0.2325 4.00%
1998-08-07 0 0.375 0.370 0.380 0.355 0.380 280,000 103,000 0.3679 0.229 0.226 0.232 0.216 0.232 459,375 0.2242 2.74%
1998-08-06 0 0.365 0.380 0.385 0.355 0.385 1,016,000 380,540 0.3745 0.222 0.232 0.235 0.216 0.235 1,666,874 0.2283 0.00%
1998-08-05 0 0.365 0.365 0.380 0.360 0.375 1,952,000 714,210 0.3659 0.222 0.222 0.232 0.219 0.229 3,202,498 0.2230 -1.35%
1998-08-04 0 0.370 0.370 0.380 0.370 0.385 1,470,000 556,370 0.3785 0.226 0.226 0.232 0.226 0.235 2,411,717 0.2307 5.71%
1998-08-03 0 0.350 - 0.435 0.350 0.435 945,000 379,790 0.4019 0.213 - 0.265 0.213 0.265 1,550,390 0.2450 -19.54%
1998-07-31 0 0.435 0.430 0.440 0.435 0.440 276,000 121,390 0.4398 0.265 0.262 0.268 0.265 0.268 452,812 0.2681 -3.33%
1998-07-30 0 0.450 0.440 0.450 0.430 0.460 276,000 124,180 0.4499 0.274 0.268 0.274 0.262 0.280 452,812 0.2742 -4.26%
1998-07-29 0 0.470 0.450 0.470 0.460 0.470 190,000 88,400 0.4653 0.286 0.274 0.286 0.280 0.286 311,719 0.2836 2.17%
1998-07-28 0 0.460 0.450 0.460 0.470 0.470 14,000 6,580 0.4700 0.280 0.274 0.280 0.286 0.286 22,969 0.2865 -2.13%
1998-07-27 0 0.470 0.450 0.470 0.470 0.480 100,000 47,500 0.4750 0.286 0.274 0.286 0.286 0.293 164,062 0.2895 0.00%
1998-07-24 0 0.470 0.480 - 0.450 0.480 818,000 379,040 0.4634 0.286 0.293 - 0.274 0.293 1,342,030 0.2824 4.44%
1998-07-23 0 0.450 0.450 0.460 0.450 0.480 658,000 302,900 0.4603 0.274 0.274 0.280 0.274 0.293 1,079,530 0.2806 -10.00%
1998-07-22 0 0.500 0.490 0.510 0.500 0.520 202,000 101,140 0.5007 0.305 0.299 0.311 0.305 0.317 331,406 0.3052 -3.85%
1998-07-21 0 0.520 0.510 0.520 0.510 0.530 96,000 49,880 0.5196 0.317 0.311 0.317 0.311 0.323 157,500 0.3167 1.96%
1998-07-20 0 0.510 0.510 0.540 0.510 0.530 140,000 73,800 0.5271 0.311 0.311 0.329 0.311 0.323 229,687 0.3213 0.00%
1998-07-17 0 0.510 0.510 0.520 0.510 0.520 383,000 197,700 0.5162 0.311 0.311 0.317 0.311 0.317 628,359 0.3146 -1.92%
1998-07-16 0 0.520 0.510 0.530 0.510 0.530 310,000 162,700 0.5248 0.317 0.311 0.323 0.311 0.323 508,593 0.3199 1.96%
1998-07-15 0 0.510 0.510 0.530 0.510 0.540 585,000 304,440 0.5204 0.311 0.311 0.323 0.311 0.329 959,765 0.3172 0.00%
1998-07-14 0 0.510 0.510 0.540 0.500 0.570 1,380,000 749,480 0.5431 0.311 0.311 0.329 0.305 0.347 2,264,061 0.3310 -5.56%
1998-07-13 0 0.540 0.520 0.540 0.510 0.540 170,000 89,780 0.5281 0.329 0.317 0.329 0.311 0.329 278,906 0.3219 -1.82%
1998-07-10 0 0.550 0.520 0.570 0.520 0.550 142,000 76,980 0.5421 0.335 0.317 0.347 0.317 0.335 232,969 0.3304 1.85%
1998-07-09 0 0.540 0.520 0.540 0.520 0.550 76,000 41,020 0.5397 0.329 0.317 0.329 0.317 0.335 124,687 0.3290 5.88%
1998-07-08 0 0.510 0.510 0.530 0.510 0.550 642,000 341,320 0.5317 0.311 0.311 0.323 0.311 0.335 1,053,280 0.3241 -8.93%
1998-07-07 0 0.560 0.560 0.580 0.550 0.560 90,000 50,200 0.5578 0.341 0.341 0.354 0.335 0.341 147,656 0.3400 -1.75%
1998-07-06 0 0.570 0.570 0.590 0.570 0.570 1,510,000 802,740 0.5316 0.347 0.347 0.360 0.347 0.347 2,477,342 0.3240 0.00%
1998-07-03 0 0.570 0.570 0.580 0.570 0.600 92,000 53,540 0.5820 0.347 0.347 0.354 0.347 0.366 150,937 0.3547 -3.39%
1998-07-02 0 0.590 0.590 0.600 0.590 0.600 242,000 144,980 0.5991 0.360 0.360 0.366 0.360 0.366 397,031 0.3652 -1.67%
1998-06-30 0 0.600 0.590 0.600 - - 0 0 - 0.366 0.360 0.366 - - 0 - 0.00%
1998-06-29 0 0.600 0.590 0.630 0.590 0.600 24,000 14,360 0.5983 0.366 0.360 0.384 0.360 0.366 39,375 0.3647 1.69%
1998-06-26 0 0.590 0.590 0.610 0.560 0.590 180,000 103,100 0.5728 0.360 0.360 0.372 0.341 0.360 295,312 0.3491 0.00%
1998-06-25 0 0.590 0.590 0.630 0.590 0.640 340,000 206,700 0.6079 0.360 0.360 0.384 0.360 0.390 557,812 0.3706 -1.67%
1998-06-24 0 0.600 0.560 0.600 0.570 0.600 362,000 211,740 0.5849 0.366 0.341 0.366 0.347 0.366 593,906 0.3565 -1.64%
1998-06-23 0 0.610 0.610 0.640 0.600 0.610 198,000 119,780 0.6049 0.372 0.372 0.390 0.366 0.372 324,844 0.3687 1.67%
1998-06-22 0 0.600 0.580 0.600 0.600 0.620 220,000 134,600 0.6118 0.366 0.354 0.366 0.366 0.378 360,937 0.3729 -9.09%
1998-06-19 0 0.660 0.650 0.660 0.610 0.660 1,404,000 873,480 0.6221 0.402 0.396 0.402 0.372 0.402 2,303,436 0.3792 8.20%
1998-06-18 0 0.610 0.610 0.640 0.610 0.680 366,000 237,300 0.6484 0.372 0.372 0.390 0.372 0.414 600,468 0.3952 1.67%
1998-06-17 0 0.600 0.550 0.600 0.530 0.600 412,000 231,960 0.5630 0.366 0.335 0.366 0.323 0.366 675,937 0.3432 13.21%
1998-06-16 0 0.530 0.530 0.570 0.530 0.570 76,000 40,520 0.5332 0.323 0.323 0.347 0.323 0.347 124,687 0.3250 -7.02%
1998-06-15 0 0.570 0.510 0.570 0.500 0.570 135,000 68,840 0.5099 0.347 0.311 0.347 0.305 0.347 221,484 0.3108 -1.72%
1998-06-12 0 0.580 0.580 0.600 0.570 0.580 60,000 34,600 0.5767 0.354 0.354 0.366 0.347 0.354 98,437 0.3515 11.54%
1998-06-11 0 0.520 0.520 - 0.510 0.530 104,000 54,140 0.5206 0.317 0.317 - 0.311 0.323 170,625 0.3173 -5.45%
1998-06-10 0 0.550 0.550 - 0.550 0.570 404,000 224,580 0.5559 0.335 0.335 - 0.335 0.347 662,812 0.3388 -5.17%
1998-06-09 0 0.580 0.540 0.590 0.570 0.590 224,000 129,940 0.5801 0.354 0.329 0.360 0.347 0.360 367,500 0.3536 -7.94%
1998-06-08 0 0.630 0.610 0.690 0.630 0.640 120,000 75,800 0.6317 0.384 0.372 0.421 0.384 0.390 196,875 0.3850 -3.08%
1998-06-05 0 0.650 0.650 0.720 0.650 0.690 160,000 108,300 0.6769 0.396 0.396 0.439 0.396 0.421 262,500 0.4126 -2.99%
1998-06-04 0 0.670 0.670 0.690 0.670 0.690 210,000 143,400 0.6829 0.408 0.408 0.421 0.408 0.421 344,531 0.4162 1.52%
1998-06-03 0 0.660 0.660 - - - 0 0 - 0.402 0.402 - - - 0 - 1.54%
1998-06-02 0 0.650 0.650 0.710 0.650 0.650 2,000 1,300 0.6500 0.396 0.396 0.433 0.396 0.396 3,281 0.3962 -4.41%
1998-06-01 0 0.680 0.660 0.680 0.680 0.710 80,000 55,500 0.6938 0.414 0.402 0.414 0.414 0.433 131,250 0.4229 -2.86%
1998-05-29 0 0.700 0.680 0.710 0.690 0.700 122,000 84,400 0.6918 0.427 0.414 0.433 0.421 0.427 200,156 0.4217 1.45%
1998-05-28 0 0.690 0.690 0.710 0.690 0.720 106,000 74,440 0.7023 0.421 0.421 0.433 0.421 0.439 173,906 0.4280 -1.43%
1998-05-27 0 0.700 0.680 0.700 0.700 0.700 50,000 35,000 0.7000 0.427 0.414 0.427 0.427 0.427 82,031 0.4267 -4.11%
1998-05-26 0 0.730 - 0.750 0.730 0.730 70,000 51,100 0.7300 0.445 - 0.457 0.445 0.445 114,844 0.4450 -3.95%
1998-05-25 0 0.760 0.680 0.760 0.760 0.760 10,000 7,600 0.7600 0.463 0.414 0.463 0.463 0.463 16,406 0.4632 -3.80%
1998-05-22 0 0.790 - 0.810 0.790 0.790 20,000 15,800 0.7900 0.482 - 0.494 0.482 0.482 32,812 0.4815 -1.25%
1998-05-21 0 0.800 0.750 0.800 0.780 0.800 156,000 122,880 0.7877 0.488 0.457 0.488 0.475 0.488 255,937 0.4801 0.00%
1998-05-20 0 0.800 0.770 0.810 0.750 0.800 132,000 102,200 0.7742 0.488 0.469 0.494 0.457 0.488 216,562 0.4719 6.67%
1998-05-19 0 0.750 0.730 0.780 0.720 0.750 30,000 22,200 0.7400 0.457 0.445 0.475 0.439 0.457 49,219 0.4510 5.63%
1998-05-18 0 0.710 0.700 - 0.680 0.710 50,000 35,200 0.7040 0.433 0.427 - 0.414 0.433 82,031 0.4291 -1.84%
1998-05-15 0 0.770 0.770 0.820 0.750 0.800 498,000 387,480 0.7781 0.441 0.441 0.469 0.429 0.458 869,782 0.4455 0.00%
1998-05-14 0 0.770 0.770 0.820 - - 0 0 - 0.441 0.441 0.469 - - 0 - 0.00%
1998-05-13 0 0.770 0.770 0.780 0.760 0.850 630,000 494,420 0.7848 0.441 0.441 0.447 0.435 0.487 1,100,327 0.4493 -11.49%
1998-05-12 0 0.870 - 0.910 - - 0 0 - 0.498 - 0.521 - - 0 - 0.00%
1998-05-11 0 0.870 0.840 0.880 0.840 0.870 80,000 67,500 0.8438 0.498 0.481 0.504 0.481 0.498 139,724 0.4831 4.82%
1998-05-08 0 0.830 0.820 0.830 0.820 0.840 374,000 307,980 0.8235 0.475 0.469 0.475 0.469 0.481 653,210 0.4715 5.06%
1998-05-07 0 0.790 0.790 - 0.780 0.790 120,000 93,700 0.7808 0.452 0.452 - 0.447 0.452 209,586 0.4471 -1.25%
1998-05-06 0 0.800 0.800 0.830 0.770 0.810 398,000 317,200 0.7970 0.458 0.458 0.475 0.441 0.464 695,127 0.4563 0.00%
1998-05-05 0 0.800 0.800 0.820 0.800 0.840 448,000 361,200 0.8063 0.458 0.458 0.469 0.458 0.481 782,455 0.4616 -8.05%
1998-05-04 0 0.870 0.870 0.880 0.870 0.900 110,000 96,800 0.8800 0.498 0.498 0.504 0.498 0.515 192,121 0.5039 -3.33%
1998-05-01 0 0.900 0.890 0.900 0.880 0.900 152,000 136,280 0.8966 0.515 0.510 0.515 0.504 0.515 265,476 0.5133 2.27%
1998-04-30 0 0.880 0.860 0.890 0.860 0.890 300,000 261,400 0.8713 0.504 0.492 0.510 0.492 0.510 523,965 0.4989 -2.22%
1998-04-29 0 0.900 0.890 0.940 0.900 0.900 120,000 108,000 0.9000 0.515 0.510 0.538 0.515 0.515 209,586 0.5153 0.00%
1998-04-28 0 0.900 0.860 - 0.880 0.900 118,000 105,400 0.8932 0.515 0.492 - 0.504 0.515 206,093 0.5114 0.00%
1998-04-27 0 0.900 0.900 0.940 0.880 0.900 280,000 248,600 0.8879 0.515 0.515 0.538 0.504 0.515 489,034 0.5083 0.00%
1998-04-24 0 0.900 0.900 0.930 0.880 0.900 206,000 185,280 0.8994 0.515 0.515 0.532 0.504 0.515 359,790 0.5150 -5.26%
1998-04-23 0 0.950 0.930 0.950 0.930 0.970 354,000 337,240 0.9527 0.544 0.532 0.544 0.532 0.555 618,279 0.5454 -2.06%
1998-04-22 0 0.970 0.970 0.980 0.950 0.970 512,000 490,860 0.9587 0.555 0.555 0.561 0.544 0.555 894,234 0.5489 -2.02%
1998-04-21 0 0.990 0.970 0.990 0.970 1.000 574,000 567,300 0.9883 0.567 0.555 0.567 0.555 0.573 1,002,520 0.5659 -1.98%
1998-04-20 0 1.010 1.000 1.020 0.980 1.010 540,000 537,260 0.9949 0.578 0.573 0.584 0.561 0.578 943,138 0.5697 3.06%
1998-04-17 0 0.980 0.970 0.990 0.950 0.980 332,000 322,620 0.9717 0.561 0.555 0.567 0.544 0.561 579,855 0.5564 2.08%
1998-04-16 0 0.960 0.950 0.990 0.950 0.980 326,000 313,460 0.9615 0.550 0.544 0.567 0.544 0.561 569,376 0.5505 -1.03%
1998-04-15 0 0.970 0.960 0.980 0.960 0.970 476,000 460,960 0.9684 0.555 0.550 0.561 0.550 0.555 831,358 0.5545 0.00%
1998-04-14 0 0.970 0.960 0.990 0.940 0.970 200,000 192,200 0.9610 0.555 0.550 0.567 0.538 0.555 349,310 0.5502 0.00%
1998-04-09 0 0.970 0.970 0.980 0.930 0.980 518,000 501,060 0.9673 0.555 0.555 0.561 0.532 0.561 904,713 0.5538 3.19%
1998-04-08 0 0.940 0.940 0.950 0.880 0.950 274,000 252,700 0.9223 0.538 0.538 0.544 0.504 0.544 478,555 0.5280 -1.05%
1998-04-07 0 0.950 0.930 0.950 0.950 0.950 30,000 28,300 0.9433 0.544 0.532 0.544 0.544 0.544 52,397 0.5401 2.15%
1998-04-03 0 0.930 0.920 0.950 0.910 0.930 180,000 166,200 0.9233 0.532 0.527 0.544 0.521 0.532 314,379 0.5287 -2.11%
1998-04-02 0 0.950 0.920 0.960 0.950 0.960 70,000 67,000 0.9571 0.544 0.527 0.550 0.544 0.550 122,259 0.5480 -6.86%
1998-04-01 0 1.020 - 1.020 - - 0 0 - 0.584 - 0.584 - - 0 - 0.00%
1998-03-31 0 1.020 1.010 1.030 1.000 1.030 596,000 604,700 1.0146 0.584 0.578 0.590 0.573 0.590 1,040,944 0.5809 -0.97%
1998-03-30 0 1.030 0.990 1.040 0.980 1.050 1,014,000 1,036,740 1.0224 0.590 0.567 0.595 0.561 0.601 1,771,003 0.5854 -1.90%
1998-03-27 0 1.050 1.050 1.060 1.030 1.120 3,392,000 3,610,180 1.0643 0.601 0.601 0.607 0.590 0.641 5,924,301 0.6094 -1.87%
1998-03-26 0 1.070 1.060 1.080 0.990 1.160 11,206,000 12,414,540 1.1078 0.613 0.607 0.618 0.567 0.664 19,571,851 0.6343 11.46%
1998-03-25 0 0.960 0.960 0.970 0.920 0.980 2,812,000 2,702,640 0.9611 0.550 0.550 0.555 0.527 0.561 4,911,301 0.5503 4.35%
1998-03-24 0 0.920 0.900 0.920 0.910 0.950 658,000 608,300 0.9245 0.527 0.515 0.527 0.521 0.544 1,149,231 0.5293 1.10%
1998-03-23 0 0.910 0.910 0.940 0.910 0.920 614,000 562,680 0.9164 0.521 0.521 0.538 0.521 0.527 1,072,382 0.5247 1.11%
1998-03-20 0 0.900 0.890 0.910 0.890 0.930 922,000 835,360 0.9060 0.515 0.510 0.521 0.510 0.532 1,610,320 0.5188 -2.17%
1998-03-19 0 0.920 0.910 0.940 0.860 0.920 724,000 650,200 0.8981 0.527 0.521 0.538 0.492 0.527 1,264,503 0.5142 6.98%
1998-03-18 0 0.860 0.860 0.880 0.830 0.850 758,000 632,300 0.8342 0.492 0.492 0.504 0.475 0.487 1,323,886 0.4776 1.18%
1998-03-17 0 0.850 0.850 0.880 0.850 0.880 254,000 216,900 0.8539 0.487 0.487 0.504 0.487 0.504 443,624 0.4889 1.19%
1998-03-16 0 0.840 0.840 0.880 0.840 0.860 150,000 127,460 0.8497 0.481 0.481 0.504 0.481 0.492 261,983 0.4865 -1.18%
1998-03-13 0 0.850 0.850 0.900 0.850 0.870 90,000 77,940 0.8660 0.487 0.487 0.515 0.487 0.498 157,190 0.4958 -2.30%
1998-03-12 0 0.870 0.850 0.870 0.870 0.890 120,000 104,600 0.8717 0.498 0.487 0.498 0.498 0.510 209,586 0.4991 -2.25%
1998-03-11 0 0.890 0.880 0.900 0.880 0.900 432,000 384,600 0.8903 0.510 0.504 0.515 0.504 0.515 754,510 0.5097 0.00%
1998-03-10 0 0.890 0.890 0.920 0.880 0.900 450,000 400,640 0.8903 0.510 0.510 0.527 0.504 0.515 785,948 0.5098 1.14%
1998-03-09 0 0.880 0.860 0.900 0.860 0.880 110,001 97,801 0.8891 0.504 0.492 0.515 0.492 0.504 192,122 0.5091 -1.12%
1998-03-06 0 0.890 0.890 0.910 0.840 0.900 958,000 839,940 0.8768 0.510 0.510 0.521 0.481 0.515 1,673,196 0.5020 1.14%
1998-03-05 0 0.880 0.870 0.880 0.880 0.950 470,000 426,600 0.9077 0.504 0.498 0.504 0.504 0.544 820,879 0.5197 -9.28%
1998-03-04 0 0.970 0.970 0.990 0.950 1.000 1,904,000 1,849,820 0.9715 0.555 0.555 0.567 0.544 0.573 3,325,433 0.5563 2.11%
1998-03-03 0 0.950 0.950 0.960 0.940 0.960 632,000 600,520 0.9502 0.544 0.544 0.550 0.538 0.550 1,103,820 0.5440 0.00%
1998-03-02 0 0.950 0.940 0.950 0.930 1.020 3,731,000 3,679,700 0.9863 0.544 0.538 0.544 0.532 0.584 6,516,382 0.5647 2.15%
1998-02-27 0 0.930 0.920 0.930 0.910 0.960 2,104,000 1,979,000 0.9406 0.532 0.527 0.532 0.521 0.550 3,674,743 0.5385 3.33%
1998-02-26 0 0.900 0.890 0.910 0.890 0.940 1,610,000 1,469,580 0.9128 0.515 0.510 0.521 0.510 0.538 2,811,947 0.5226 4.65%
1998-02-25 0 0.860 0.860 0.900 0.860 1.000 1,898,000 1,749,100 0.9215 0.492 0.492 0.515 0.492 0.573 3,314,954 0.5276 -11.34%
1998-02-24 0 0.970 0.920 0.970 0.860 0.970 1,250,000 1,148,940 0.9192 0.555 0.527 0.555 0.492 0.555 2,183,189 0.5263 15.48%
1998-02-23 0 0.840 0.820 0.850 0.840 0.840 80,000 67,200 0.8400 0.481 0.469 0.487 0.481 0.481 139,724 0.4809 -1.18%
1998-02-20 0 0.850 0.810 0.860 0.810 0.850 308,000 258,740 0.8401 0.487 0.464 0.492 0.464 0.487 537,938 0.4810 1.19%
1998-02-19 0 0.840 0.840 0.850 0.830 0.860 652,000 551,400 0.8457 0.481 0.481 0.487 0.475 0.492 1,138,751 0.4842 0.00%
1998-02-18 0 0.840 0.830 0.870 0.810 0.840 352,000 290,940 0.8265 0.481 0.475 0.498 0.464 0.481 614,786 0.4732 5.00%
1998-02-17 0 0.800 0.790 0.800 0.790 0.830 1,044,000 846,160 0.8105 0.458 0.452 0.458 0.452 0.475 1,823,399 0.4641 1.27%
1998-02-16 0 0.790 0.790 0.810 0.760 0.830 860,000 683,540 0.7948 0.452 0.452 0.464 0.435 0.475 1,502,034 0.4551 -4.82%
1998-02-13 0 0.830 0.830 0.890 0.820 0.940 804,000 688,420 0.8562 0.475 0.475 0.510 0.469 0.538 1,404,227 0.4902 -11.70%
1998-02-12 0 0.940 0.940 0.980 0.940 1.020 702,000 685,720 0.9768 0.538 0.538 0.561 0.538 0.584 1,226,079 0.5593 -7.84%
1998-02-11 0 1.020 - 1.020 1.000 1.110 744,000 784,060 1.0538 0.584 - 0.584 0.573 0.636 1,299,434 0.6034 0.00%
1998-02-10 0 1.020 1.040 1.080 0.940 1.150 794,000 812,540 1.0234 0.584 0.595 0.618 0.538 0.658 1,386,761 0.5859 -8.93%
1998-02-09 0 1.120 1.100 - 0.990 1.140 3,610,000 3,894,440 1.0788 0.641 0.630 - 0.567 0.653 6,305,049 0.6177 20.43%
1998-02-06 0 0.930 0.900 0.930 0.800 0.940 2,244,000 1,954,700 0.8711 0.532 0.515 0.532 0.458 0.538 3,919,260 0.4987 22.37%
1998-02-05 0 0.760 0.760 0.800 0.700 0.760 872,000 636,920 0.7304 0.435 0.435 0.458 0.401 0.435 1,522,992 0.4182 4.11%
1998-02-04 0 0.730 0.710 0.730 0.680 0.880 1,558,000 1,209,740 0.7765 0.418 0.407 0.418 0.389 0.504 2,721,126 0.4446 -6.41%
1998-02-03 0 0.780 0.750 0.780 0.640 0.840 1,522,000 1,168,660 0.7678 0.447 0.429 0.447 0.366 0.481 2,658,251 0.4396 21.87%
1998-02-02 0 0.640 0.640 0.680 0.590 0.640 236,000 146,580 0.6211 0.366 0.366 0.389 0.338 0.366 412,186 0.3556 12.28%
1998-01-27 0 0.570 0.530 - 0.570 0.570 40,000 22,800 0.5700 0.326 0.303 - 0.326 0.326 69,862 0.3264 7.55%
1998-01-26 0 0.530 0.530 0.560 0.530 0.550 266,000 143,420 0.5392 0.303 0.303 0.321 0.303 0.315 464,583 0.3087 0.00%
1998-01-23 0 0.530 0.530 0.570 0.495 0.530 394,000 207,100 0.5256 0.303 0.303 0.326 0.283 0.303 688,141 0.3010 0.00%
1998-01-22 0 0.530 0.520 0.540 0.520 0.540 602,000 330,176 0.5485 0.303 0.298 0.309 0.298 0.309 1,051,424 0.3140 -5.36%
1998-01-21 0 0.560 0.550 0.570 0.560 0.640 676,000 409,000 0.6050 0.321 0.315 0.326 0.321 0.366 1,180,668 0.3464 -11.11%
1998-01-20 0 0.630 0.630 0.670 0.610 0.680 1,380,000 909,000 0.6587 0.361 0.361 0.384 0.349 0.389 2,410,240 0.3771 3.28%
1998-01-19 0 0.610 0.610 0.650 0.610 0.650 1,010,000 639,100 0.6328 0.349 0.349 0.372 0.349 0.372 1,764,017 0.3623 -1.61%
1998-01-16 0 0.620 0.600 0.620 0.530 0.650 980,000 576,500 0.5883 0.355 0.344 0.355 0.303 0.372 1,711,620 0.3368 5.08%
1998-01-15 0 0.590 0.590 0.610 0.560 0.600 822,000 490,100 0.5962 0.338 0.338 0.349 0.321 0.344 1,435,665 0.3414 -1.67%
1998-01-14 0 0.600 0.580 0.640 0.580 0.690 1,182,000 772,300 0.6534 0.344 0.332 0.366 0.332 0.395 2,064,423 0.3741 -9.09%
1998-01-13 0 0.660 0.630 0.690 0.620 0.710 632,000 409,900 0.6486 0.378 0.361 0.395 0.355 0.407 1,103,820 0.3713 -5.71%
1998-01-12 0 0.700 0.680 0.700 0.670 0.820 1,076,000 784,620 0.7292 0.401 0.389 0.401 0.384 0.469 1,879,289 0.4175 -21.35%
1998-01-09 0 0.890 0.890 0.900 0.890 0.950 776,000 705,020 0.9085 0.510 0.510 0.515 0.510 0.544 1,355,324 0.5202 -10.10%
1998-01-08 0 0.990 0.990 1.010 0.970 1.030 786,000 783,320 0.9966 0.567 0.567 0.578 0.555 0.590 1,372,789 0.5706 -2.94%
1998-01-07 0 1.020 - 1.040 1.020 1.070 430,000 450,440 1.0475 0.584 - 0.595 0.584 0.613 751,017 0.5998 -5.56%
1998-01-06 0 1.080 1.060 1.130 1.060 1.100 130,000 141,160 1.0858 0.618 0.607 0.647 0.607 0.630 227,052 0.6217 -6.09%
1998-01-05 0 1.150 1.120 1.160 1.100 1.150 406,000 455,600 1.1222 0.658 0.641 0.664 0.630 0.658 709,100 0.6425 -2.54%
1998-01-02 0 1.180 1.180 1.190 1.140 1.140 120,000 136,800 1.1400 0.676 0.676 0.681 0.653 0.653 209,586 0.6527 0.00%
1997-12-31 0 1.180 1.180 - 1.180 1.180 76,000 89,680 1.1800 0.676 0.676 - 0.676 0.676 132,738 0.6756 0.00%
1997-12-30 0 1.180 1.150 - 1.140 1.180 250,000 292,460 1.1698 0.676 0.658 - 0.653 0.676 436,638 0.6698 -3.28%
1997-12-29 0 1.220 - 1.220 1.240 1.250 60,000 74,700 1.2450 0.699 - 0.699 0.710 0.716 104,793 0.7128 -2.40%
1997-12-24 0 1.250 - 1.250 1.240 1.250 134,000 167,300 1.2485 0.716 - 0.716 0.710 0.716 234,038 0.7148 -1.57%
1997-12-23 0 1.270 - 1.270 1.280 1.280 20,000 25,600 1.2800 0.727 - 0.727 0.733 0.733 34,931 0.7329 0.79%
1997-12-22 0 1.260 - 1.260 - - 0 0 - 0.721 - 0.721 - - 0 - -3.82%
1997-12-19 0 1.310 1.280 1.310 - - 0 0 - 0.750 0.733 0.750 - - 0 - 0.00%
1997-12-18 0 1.310 1.300 1.310 - - 0 0 - 0.750 0.744 0.750 - - 0 - -1.50%
1997-12-17 0 1.330 1.290 1.330 - - 0 0 - 0.762 0.739 0.762 - - 0 - 0.00%
1997-12-16 0 1.330 1.290 1.330 1.330 1.330 70,000 93,100 1.3300 0.762 0.739 0.762 0.762 0.762 122,259 0.7615 0.00%
1997-12-15 0 1.330 1.320 1.340 1.320 1.360 90,000 120,760 1.3418 0.762 0.756 0.767 0.756 0.779 157,190 0.7682 -2.92%
1997-12-12 0 1.370 1.320 1.390 - - 26,000 36,660 1.4100 0.784 0.756 0.796 - - 45,410 0.8073 0.00%
1997-12-11 0 1.370 1.330 1.370 1.320 1.380 338,000 454,440 1.3445 0.784 0.762 0.784 0.756 0.790 590,334 0.7698 0.74%
1997-12-10 0 1.360 1.350 1.380 1.350 1.410 454,000 626,740 1.3805 0.779 0.773 0.790 0.773 0.807 792,934 0.7904 -4.90%
1997-12-09 0 1.430 1.420 1.440 1.410 1.450 720,000 1,032,400 1.4339 0.819 0.813 0.824 0.807 0.830 1,257,517 0.8210 -4.03%
1997-12-08 0 1.490 1.490 1.500 1.460 1.550 388,000 582,000 1.5000 0.853 0.853 0.859 0.836 0.887 677,662 0.8588 2.76%
1997-12-05 0 1.450 1.410 1.460 1.380 1.450 180,000 257,200 1.4289 0.830 0.807 0.836 0.790 0.830 314,379 0.8181 5.84%
1997-12-04 0 1.370 1.370 1.420 1.350 1.430 486,000 661,300 1.3607 0.784 0.784 0.813 0.773 0.819 848,824 0.7791 1.48%
1997-12-03 0 1.350 1.350 1.370 1.350 1.450 576,000 807,860 1.4025 0.773 0.773 0.784 0.773 0.830 1,006,013 0.8030 -2.88%
1997-12-02 0 1.390 1.390 - 1.310 1.400 1,454,000 1,986,500 1.3662 0.796 0.796 - 0.750 0.802 2,539,485 0.7822 0.00%
1997-12-01 0 1.390 1.360 1.390 1.400 1.410 211,650 296,645 1.4016 0.796 0.779 0.796 0.802 0.807 369,658 0.8025 -0.71%
1997-11-28 0 1.400 1.400 1.410 1.380 1.420 1,000,000 1,397,600 1.3976 0.802 0.802 0.807 0.790 0.813 1,746,551 0.8002 -3.45%
1997-11-27 0 1.450 1.450 1.510 1.430 1.450 248,000 357,360 1.4410 0.830 0.830 0.865 0.819 0.830 433,145 0.8250 -2.03%
1997-11-26 0 1.480 1.460 1.580 1.480 1.520 276,000 409,780 1.4847 0.847 0.836 0.905 0.847 0.870 482,048 0.8501 -6.92%
1997-11-25 0 1.590 1.590 1.600 1.590 1.590 180,000 286,200 1.5900 0.910 0.910 0.916 0.910 0.910 314,379 0.9104 -0.62%
1997-11-24 0 1.600 1.600 1.650 1.600 1.630 192,000 308,000 1.6042 0.916 0.916 0.945 0.916 0.933 335,338 0.9185 -0.62%
1997-11-21 0 1.610 1.610 1.650 1.590 1.670 540,000 878,080 1.6261 0.922 0.922 0.945 0.910 0.956 943,138 0.9310 -2.42%
1997-11-20 0 1.650 - 1.670 1.650 1.650 30,000 49,500 1.6500 0.945 - 0.956 0.945 0.945 52,397 0.9447 -1.20%
1997-11-19 0 1.670 1.650 1.680 1.590 1.670 70,000 116,100 1.6586 0.956 0.945 0.962 0.910 0.956 122,259 0.9496 1.83%
1997-11-18 0 1.640 - 1.680 1.640 1.740 244,000 410,720 1.6833 0.939 - 0.962 0.939 0.996 426,158 0.9638 -1.80%
1997-11-17 0 1.670 1.640 1.670 1.640 1.680 216,000 358,480 1.6596 0.956 0.939 0.956 0.939 0.962 377,255 0.9502 1.83%
1997-11-14 0 1.640 1.640 1.660 1.600 1.680 338,000 552,740 1.6353 0.939 0.939 0.950 0.916 0.962 590,334 0.9363 9.33%
1997-11-13 0 1.500 1.500 1.650 1.500 1.700 374,000 605,140 1.6180 0.859 0.859 0.945 0.859 0.973 653,210 0.9264 -10.18%
1997-11-12 0 1.670 1.650 1.670 1.650 1.680 250,000 416,540 1.6662 0.956 0.945 0.956 0.945 0.962 436,638 0.9540 -1.76%
1997-11-11 0 1.700 - 1.740 1.700 1.750 370,000 641,980 1.7351 0.973 - 0.996 0.973 1.002 646,224 0.9934 -2.86%
1997-11-10 0 1.750 1.710 1.750 1.750 1.800 220,000 390,000 1.7727 1.002 0.979 1.002 1.002 1.031 384,241 1.0150 -6.42%
1997-11-07 0 1.870 1.850 1.870 1.750 1.880 340,000 611,800 1.7994 1.071 1.059 1.071 1.002 1.076 593,827 1.0303 1.08%
1997-11-06 0 1.850 1.850 1.920 1.850 2.000 1,368,000 2,666,140 1.9489 1.059 1.059 1.099 1.059 1.145 2,389,282 1.1159 -7.50%
1997-11-05 0 2.000 1.960 2.000 1.950 2.000 520,000 1,028,740 1.9783 1.145 1.122 1.145 1.116 1.145 908,207 1.1327 2.56%
1997-11-04 0 1.950 - 1.950 1.950 2.150 2,018,000 4,113,050 2.0382 1.116 - 1.116 1.116 1.231 3,524,540 1.1670 -2.50%
1997-11-03 0 2.000 1.980 2.025 1.920 2.050 2,654,000 5,336,610 2.0108 1.145 1.134 1.159 1.099 1.174 4,635,346 1.1513 8.70%
1997-10-31 0 1.840 1.820 1.840 1.650 1.880 1,662,000 3,000,680 1.8055 1.054 1.042 1.054 0.945 1.076 2,902,768 1.0337 9.52%
1997-10-30 0 1.680 1.660 1.680 1.600 1.780 658,000 1,103,160 1.6765 0.962 0.950 0.962 0.916 1.019 1,149,231 0.9599 2.44%
1997-10-29 0 1.640 1.630 1.650 1.630 1.700 1,022,000 1,696,420 1.6599 0.939 0.933 0.945 0.933 0.973 1,784,975 0.9504 9.33%
1997-10-28 0 1.500 1.460 1.500 1.380 1.600 1,276,000 1,859,780 1.4575 0.859 0.836 0.859 0.790 0.916 2,228,599 0.8345 -12.28%
1997-10-27 0 1.710 1.700 1.720 1.700 1.770 456,000 791,860 1.7365 0.979 0.973 0.985 0.973 1.013 796,427 0.9943 -3.39%
1997-10-24 0 1.770 1.710 - 1.650 1.800 1,758,000 3,021,020 1.7184 1.013 0.979 - 0.945 1.031 3,070,437 0.9839 6.63%
1997-10-23 0 1.660 1.660 1.680 1.580 1.850 5,440,000 9,503,320 1.7469 0.950 0.950 0.962 0.905 1.059 9,501,237 1.0002 -10.27%
1997-10-22 0 1.850 1.850 1.860 1.820 1.920 1,150,000 2,131,840 1.8538 1.059 1.059 1.065 1.042 1.099 2,008,534 1.0614 -2.12%
1997-10-21 0 1.890 1.890 2.000 1.890 2.050 566,000 1,117,980 1.9752 1.082 1.082 1.145 1.082 1.174 988,548 1.1309 -7.80%
1997-10-20 0 2.050 1.990 2.050 2.000 2.250 358,000 724,750 2.0244 1.174 1.139 1.174 1.145 1.288 625,265 1.1591 -8.89%
1997-10-17 0 2.250 2.200 2.250 2.050 2.300 1,744,000 3,723,500 2.1350 1.288 1.260 1.288 1.174 1.317 3,045,985 1.2224 9.76%
1997-10-16 0 2.050 2.000 2.050 1.940 2.100 1,293,000 2,637,000 2.0394 1.174 1.145 1.174 1.111 1.202 2,258,290 1.1677 1.23%
1997-10-15 0 2.025 2.025 - 1.760 2.100 1,544,000 2,996,360 1.9406 1.159 1.159 - 1.008 1.202 2,696,675 1.1111 -2.41%
1997-10-14 0 2.075 2.075 2.150 2.000 2.200 3,396,000 7,039,100 2.0728 1.188 1.188 1.231 1.145 1.260 5,931,287 1.1868 2.47%
1997-10-13 0 2.025 2.000 2.025 1.990 2.100 1,896,000 3,857,540 2.0346 1.159 1.145 1.159 1.139 1.202 3,311,461 1.1649 -7.95%
1997-10-09 0 2.200 2.150 2.200 2.125 2.325 1,544,000 3,457,550 2.2393 1.260 1.231 1.260 1.217 1.331 2,696,675 1.2822 -6.38%
1997-10-08 0 2.350 2.350 2.375 2.325 2.400 624,000 1,472,300 2.3595 1.346 1.346 1.360 1.331 1.374 1,089,848 1.3509 1.08%
1997-10-07 0 2.325 2.325 2.350 2.225 2.425 1,338,000 3,164,250 2.3649 1.331 1.331 1.346 1.274 1.388 2,336,885 1.3540 1.09%
1997-10-06 0 2.300 2.300 2.400 2.300 2.550 2,026,000 4,925,650 2.4312 1.317 1.317 1.374 1.317 1.460 3,538,512 1.3920 -4.17%
1997-10-03 0 2.400 2.400 2.425 2.350 2.475 6,126,000 14,839,400 2.4224 1.374 1.374 1.388 1.346 1.417 10,699,371 1.3869 4.35%
1997-09-30 0 2.300 2.350 2.475 2.300 2.550 1,474,000 3,613,000 2.4512 1.317 1.346 1.417 1.317 1.460 2,574,416 1.4034 -7.07%
1997-09-29 0 2.475 2.475 2.500 2.475 2.775 1,314,000 3,513,400 2.6738 1.417 1.417 1.431 1.417 1.589 2,294,968 1.5309 -7.48%
1997-09-26 0 2.675 2.675 2.700 2.450 2.800 6,434,000 17,179,400 2.6701 1.532 1.532 1.546 1.403 1.603 11,237,309 1.5288 0.94%
1997-09-25 0 2.650 2.575 - 2.075 2.650 5,532,000 12,913,950 2.3344 1.517 1.474 - 1.188 1.517 9,661,920 1.3366 29.27%
1997-09-24 0 2.050 2.025 2.075 1.990 2.125 5,222,000 10,650,720 2.0396 1.174 1.159 1.188 1.139 1.217 9,120,489 1.1678 -3.53%
1997-09-23 0 2.125 2.125 2.225 2.050 2.225 2,614,000 5,647,500 2.1605 1.217 1.217 1.274 1.174 1.274 4,565,484 1.2370 -6.59%
1997-09-22 0 2.275 2.250 2.275 2.200 2.450 1,710,000 3,885,000 2.2719 1.303 1.288 1.303 1.260 1.403 2,986,602 1.3008 -9.00%
1997-09-19 0 2.500 2.450 2.525 2.500 2.650 1,356,000 3,501,200 2.5820 1.431 1.403 1.446 1.431 1.517 2,368,323 1.4783 -2.91%
1997-09-18 0 2.575 2.575 2.600 2.400 2.700 2,204,000 5,639,350 2.5587 1.474 1.474 1.489 1.374 1.546 3,849,398 1.4650 -4.63%
1997-09-16 0 2.700 2.700 2.725 2.675 2.875 1,788,000 4,873,550 2.7257 1.546 1.546 1.560 1.532 1.646 3,122,833 1.5606 -6.09%
1997-09-15 0 2.875 2.875 2.900 2.800 3.000 2,956,000 8,683,100 2.9374 1.646 1.646 1.660 1.603 1.718 5,162,805 1.6819 -0.86%
1997-09-12 0 2.900 2.800 2.900 2.700 2.900 1,982,000 5,524,600 2.7874 1.660 1.603 1.660 1.546 1.660 3,461,664 1.5959 3.57%
1997-09-11 0 2.800 2.775 2.800 2.625 2.825 2,136,000 5,757,550 2.6955 1.603 1.589 1.603 1.503 1.617 3,730,633 1.5433 0.00%
1997-09-10 0 2.800 2.800 2.850 2.800 3.200 4,274,000 12,604,700 2.9492 1.603 1.603 1.632 1.603 1.832 7,464,759 1.6886 -5.08%
1997-09-09 0 2.950 2.925 2.950 2.500 3.000 5,232,000 14,376,750 2.7478 1.689 1.675 1.689 1.431 1.718 9,137,955 1.5733 18.00%
1997-09-08 0 2.500 2.500 2.600 2.200 2.500 2,430,000 5,594,750 2.3024 1.431 1.431 1.489 1.260 1.431 4,244,119 1.3182 13.64%
1997-09-05 0 2.200 2.175 2.200 2.100 2.425 2,416,000 5,444,700 2.2536 1.260 1.245 1.260 1.202 1.388 4,219,667 1.2903 -9.28%
1997-09-04 0 2.425 2.325 2.425 2.300 2.700 3,810,000 9,561,650 2.5096 1.388 1.331 1.388 1.317 1.546 6,654,359 1.4369 -7.62%
1997-09-03 0 2.625 2.625 2.700 2.300 2.700 8,312,000 20,147,250 2.4239 1.503 1.503 1.546 1.317 1.546 14,517,332 1.3878 22.09%
1997-09-02 0 2.150 2.150 2.200 1.930 2.575 6,173,202 13,435,347 2.1764 1.231 1.231 1.260 1.105 1.474 10,781,812 1.2461 -17.31%
1997-09-01 0 2.600 2.600 2.800 2.575 3.300 7,390,000 23,423,050 3.1696 1.489 1.489 1.603 1.474 1.889 12,907,012 1.8148 -17.46%
1997-08-29 0 3.150 3.150 3.250 3.150 3.500 5,994,000 19,559,850 3.2632 1.804 1.804 1.861 1.804 2.004 10,468,827 1.8684 -10.64%
1997-08-28 0 3.525 3.525 3.550 3.400 3.800 5,016,000 17,777,300 3.5441 2.018 2.018 2.033 1.947 2.176 8,760,700 2.0292 -6.62%
1997-08-27 0 3.775 3.775 3.800 3.750 3.925 8,854,000 34,000,350 3.8401 2.161 2.161 2.176 2.147 2.247 15,463,963 2.1987 -1.95%
1997-08-26 0 3.850 3.825 3.900 3.775 4.250 20,252,000 81,639,500 4.0312 2.204 2.190 2.233 2.161 2.433 35,371,151 2.3081 -7.23%
1997-08-25 0 4.150 4.150 4.175 3.650 4.150 22,998,000 91,125,950 3.9623 2.376 2.376 2.390 2.090 2.376 40,167,180 2.2687 12.93%
1997-08-22 0 3.675 3.675 3.700 3.500 3.775 6,012,000 21,753,800 3.6184 2.104 2.104 2.118 2.004 2.161 10,500,265 2.0717 3.52%
1997-08-21 0 3.550 3.550 3.575 3.450 3.900 13,300,000 49,481,650 3.7204 2.033 2.033 2.047 1.975 2.233 23,229,128 2.1302 1.43%
1997-08-20 0 3.500 3.500 3.525 3.175 3.700 14,483,000 49,417,900 3.4121 2.004 2.004 2.018 1.818 2.118 25,295,298 1.9536 12.00%
1997-08-19 0 3.125 3.100 3.125 3.000 3.300 6,804,000 21,163,850 3.1105 1.789 1.775 1.789 1.718 1.889 11,883,533 1.7809 -8.09%
1997-08-15 0 3.400 3.350 3.400 3.350 3.700 5,908,000 20,734,850 3.5096 1.947 1.918 1.947 1.918 2.118 10,318,623 2.0095 -10.53%
1997-08-14 0 3.800 3.725 3.800 3.700 3.900 10,615,000 40,138,400 3.7813 2.176 2.133 2.176 2.118 2.233 18,539,639 2.1650 -2.56%
1997-08-13 0 3.900 3.850 3.900 3.675 3.975 20,503,000 78,732,250 3.8400 2.233 2.204 2.233 2.104 2.276 35,809,535 2.1986 2.63%
1997-08-12 0 3.800 3.800 3.825 3.275 3.950 26,754,000 98,177,550 3.6696 2.176 2.176 2.190 1.875 2.262 46,727,226 2.1011 17.83%
1997-08-11 0 3.225 3.200 3.275 2.950 3.275 5,292,000 16,405,000 3.1000 1.846 1.832 1.875 1.689 1.875 9,242,748 1.7749 4.03%
1997-08-08 0 3.100 3.100 3.125 2.900 3.250 5,398,300 16,717,770 3.0969 1.775 1.775 1.789 1.660 1.861 9,428,406 1.7731 0.00%
1997-08-07 0 3.100 3.025 3.225 3.025 3.450 15,336,000 51,161,050 3.3360 1.775 1.732 1.846 1.732 1.975 26,785,106 1.9101 -0.80%
1997-08-06 0 3.125 3.100 3.125 2.600 3.150 19,432,000 58,139,750 2.9920 1.789 1.775 1.789 1.489 1.804 33,938,979 1.7131 14.68%
1997-08-05 1 2.725 2.725 2.750 2.200 2.800 14,288,000 37,843,500 2.6486 1.560 1.560 1.575 1.260 1.603 24,954,721 1.5165 29.76%
1997-08-04 0 2.100 2.075 2.100 2.050 2.200 4,112,000 8,790,870 2.1379 1.202 1.188 1.202 1.174 1.260 7,181,818 1.2240 -1.18%
1997-08-01 0 2.125 2.100 2.125 2.000 2.300 6,360,000 13,917,850 2.1883 1.217 1.202 1.217 1.145 1.317 11,108,064 1.2530 -1.16%
1997-07-31 0 2.150 2.150 2.175 1.880 2.250 10,570,950 22,645,250 2.1422 1.231 1.231 1.245 1.076 1.288 18,462,703 1.2265 15.59%
1997-07-30 0 1.860 1.850 - 1.790 1.860 1,918,000 3,479,920 1.8143 1.065 1.059 - 1.025 1.065 3,349,885 1.0388 2.20%
1997-07-29 0 1.820 1.810 1.820 1.800 1.900 1,932,000 3,556,400 1.8408 1.042 1.036 1.042 1.031 1.088 3,374,337 1.0540 -0.55%
1997-07-28 0 1.830 1.820 1.850 1.830 1.910 710,000 1,324,400 1.8654 1.048 1.042 1.059 1.048 1.094 1,240,051 1.0680 -1.61%
1997-07-25 0 1.860 1.860 1.880 1.830 1.900 614,000 1,153,820 1.8792 1.065 1.065 1.076 1.048 1.088 1,072,382 1.0759 -4.12%
1997-07-24 0 1.940 1.900 1.940 1.860 2.025 2,462,000 4,829,930 1.9618 1.111 1.088 1.111 1.065 1.159 4,300,009 1.1232 2.11%
1997-07-23 0 1.900 1.860 1.900 1.830 1.920 2,458,000 4,616,920 1.8783 1.088 1.065 1.088 1.048 1.099 4,293,022 1.0754 1.60%
1997-07-22 0 1.870 1.870 1.880 1.850 1.930 1,878,000 3,553,880 1.8924 1.071 1.071 1.076 1.059 1.105 3,280,023 1.0835 -4.10%
1997-07-21 0 1.950 - 1.950 1.950 2.150 1,711,050 3,536,743 2.0670 1.116 - 1.116 1.116 1.231 2,988,436 1.1835 -4.88%
1997-07-18 0 2.050 2.025 2.050 2.000 2.300 5,390,000 11,310,970 2.0985 1.174 1.159 1.174 1.145 1.317 9,413,910 1.2015 -10.87%
1997-07-17 0 2.300 2.225 2.300 2.000 2.500 21,234,000 47,521,600 2.2380 1.317 1.274 1.317 1.145 1.431 37,086,264 1.2814 12.20%
1997-07-16 0 2.050 2.050 2.100 1.600 2.100 15,820,000 29,372,180 1.8566 1.174 1.174 1.202 0.916 1.202 27,630,437 1.0630 32.26%
1997-07-15 0 1.550 1.540 1.560 1.410 1.550 828,000 1,220,820 1.4744 0.887 0.882 0.893 0.807 0.887 1,446,144 0.8442 4.73%
1997-07-14 0 1.480 1.410 1.480 1.410 1.480 272,000 388,440 1.4281 0.847 0.807 0.847 0.807 0.847 475,062 0.8177 5.71%
1997-07-11 0 1.400 1.390 1.400 1.360 1.400 578,000 807,880 1.3977 0.802 0.796 0.802 0.779 0.802 1,009,506 0.8003 0.00%
1997-07-10 0 1.400 1.370 1.400 1.370 1.400 58,000 80,200 1.3828 0.802 0.784 0.802 0.784 0.802 101,300 0.7917 0.72%
1997-07-09 0 1.390 1.380 1.390 1.390 1.400 308,000 429,620 1.3949 0.796 0.790 0.796 0.796 0.802 537,938 0.7986 0.00%
1997-07-08 0 1.390 1.360 1.400 1.390 1.420 1,072,000 1,502,820 1.4019 0.796 0.779 0.802 0.796 0.813 1,872,303 0.8027 -2.80%
1997-07-07 0 1.430 1.420 1.430 1.400 1.430 282,000 400,440 1.4200 0.819 0.813 0.819 0.802 0.819 492,527 0.8130 0.00%
1997-07-04 0 1.430 1.430 1.440 1.400 1.450 716,000 1,011,140 1.4122 0.819 0.819 0.824 0.802 0.830 1,250,531 0.8086 -1.38%
1997-07-03 0 1.450 1.450 - 1.420 1.450 324,000 462,200 1.4265 0.830 0.830 - 0.813 0.830 565,883 0.8168 0.00%
1997-06-27 0 1.450 1.410 1.450 1.410 1.490 348,000 500,120 1.4371 0.830 0.807 0.830 0.807 0.853 607,800 0.8228 -2.68%
1997-06-26 0 1.490 - 1.490 1.500 1.580 270,000 411,200 1.5230 0.853 - 0.853 0.859 0.905 471,569 0.8720 -1.32%
1997-06-25 0 1.510 1.510 1.520 1.510 1.520 138,000 208,400 1.5101 0.865 0.865 0.870 0.865 0.870 241,024 0.8646 -2.58%
1997-06-24 0 1.550 1.550 - 1.450 1.550 264,000 393,860 1.4919 0.887 0.887 - 0.830 0.887 461,089 0.8542 4.73%
1997-06-23 0 1.480 1.470 1.500 1.470 1.480 404,000 594,180 1.4707 0.847 0.842 0.859 0.842 0.847 705,607 0.8421 -1.33%
1997-06-20 0 1.500 1.470 1.500 1.460 1.500 112,000 166,160 1.4836 0.859 0.842 0.859 0.836 0.859 195,614 0.8494 0.00%
1997-06-19 0 1.500 1.430 1.500 1.500 1.550 62,000 93,560 1.5090 0.859 0.819 0.859 0.859 0.887 108,286 0.8640 0.00%
1997-06-18 0 1.500 1.500 - 1.420 1.500 352,000 519,200 1.4750 0.859 0.859 - 0.813 0.859 614,786 0.8445 2.04%
1997-06-17 0 1.470 1.470 1.500 1.460 1.520 436,000 653,760 1.4994 0.842 0.842 0.859 0.836 0.870 761,496 0.8585 -0.68%
1997-06-16 0 1.480 1.480 1.500 1.450 1.480 87,000 128,140 1.4729 0.847 0.847 0.859 0.830 0.847 151,950 0.8433 2.07%
1997-06-13 0 1.450 1.450 - 1.450 1.490 144,000 211,800 1.4708 0.830 0.830 - 0.830 0.853 251,503 0.8421 -2.03%
1997-06-12 0 1.480 - 1.480 - - 0 0 - 0.847 - 0.847 - - 0 - -6.33%
1997-06-11 0 1.580 1.530 1.580 - - 0 0 - 0.905 0.876 0.905 - - 0 - -0.63%
1997-06-10 0 1.590 1.590 1.600 1.520 1.590 120,000 186,760 1.5563 0.910 0.910 0.916 0.870 0.910 209,586 0.8911 2.58%
1997-06-06 0 1.550 1.550 1.580 1.550 1.580 361,000 563,600 1.5612 0.887 0.887 0.905 0.887 0.905 630,505 0.8939 -1.90%
1997-06-05 0 1.580 1.580 1.590 1.580 1.590 234,000 370,400 1.5829 0.905 0.905 0.910 0.905 0.910 408,693 0.9063 -1.25%
1997-06-04 0 1.600 1.590 1.610 1.580 1.600 2,210,000 3,534,500 1.5993 0.916 0.910 0.922 0.905 0.916 3,859,878 0.9157 0.00%
1997-06-03 0 1.600 1.560 1.600 1.530 1.600 314,000 489,960 1.5604 0.916 0.893 0.916 0.876 0.916 548,417 0.8934 1.91%
1997-06-02 0 1.570 1.570 1.600 1.570 1.630 168,000 267,120 1.5900 0.899 0.899 0.916 0.899 0.933 293,421 0.9104 -3.68%
1997-05-30 0 1.630 1.620 1.630 1.590 1.630 290,000 464,080 1.6003 0.933 0.928 0.933 0.910 0.933 506,500 0.9162 1.87%
1997-05-29 0 1.600 1.590 1.600 1.590 1.600 200,000 318,320 1.5916 0.916 0.910 0.916 0.910 0.916 349,310 0.9113 0.63%
1997-05-28 0 1.590 1.580 1.600 1.580 1.600 600,000 957,000 1.5950 0.910 0.905 0.916 0.905 0.916 1,047,931 0.9132 0.00%
1997-05-27 0 1.590 1.580 1.600 1.580 1.610 760,000 1,213,280 1.5964 0.910 0.905 0.916 0.905 0.922 1,327,379 0.9140 -0.62%
1997-05-26 0 1.600 1.580 1.600 1.570 1.610 994,000 1,588,660 1.5982 0.916 0.905 0.916 0.899 0.922 1,736,072 0.9151 0.00%
1997-05-23 0 1.600 1.590 1.600 1.580 1.600 672,000 1,071,100 1.5939 0.916 0.910 0.916 0.905 0.916 1,173,682 0.9126 0.00%
1997-05-22 0 1.600 1.590 1.600 1.590 1.600 40,000 63,960 1.5990 0.916 0.910 0.916 0.910 0.916 69,862 0.9155 -0.62%
1997-05-21 0 1.610 1.610 1.630 1.610 1.650 332,000 543,060 1.6357 0.922 0.922 0.933 0.922 0.945 579,855 0.9365 -1.83%
1997-05-20 0 1.640 1.620 1.640 1.600 1.640 534,000 862,000 1.6142 0.939 0.928 0.939 0.916 0.939 932,658 0.9242 0.00%
1997-05-19 0 1.640 1.600 1.640 1.640 1.650 38,000 62,400 1.6421 0.939 0.916 0.939 0.939 0.945 66,369 0.9402 -0.61%
1997-05-16 0 1.650 1.640 1.650 1.600 1.650 634,000 1,042,680 1.6446 0.945 0.939 0.945 0.916 0.945 1,107,313 0.9416 3.12%
1997-05-15 0 1.600 1.600 1.610 1.590 1.620 294,000 472,580 1.6074 0.916 0.916 0.922 0.910 0.928 513,486 0.9203 -0.62%
1997-05-14 0 1.610 1.610 1.620 1.610 1.630 306,000 494,460 1.6159 0.922 0.922 0.928 0.922 0.933 534,445 0.9252 -3.01%
1997-05-13 0 1.660 1.650 1.660 1.640 1.700 782,000 1,303,860 1.6673 0.950 0.945 0.950 0.939 0.973 1,365,803 0.9546 -1.78%
1997-05-12 0 1.690 1.690 1.700 1.690 1.740 838,000 1,434,280 1.7116 0.968 0.968 0.973 0.968 0.996 1,463,610 0.9800 -1.74%
1997-05-09 0 1.720 1.710 1.720 1.720 1.780 1,652,000 2,885,180 1.7465 0.985 0.979 0.985 0.985 1.019 2,885,302 1.0000 -3.37%
1997-05-08 0 1.780 1.780 1.790 1.730 1.800 2,672,000 4,713,620 1.7641 1.019 1.019 1.025 0.991 1.031 4,666,784 1.0100 2.89%
1997-05-07 0 1.730 1.730 1.740 1.690 1.740 1,754,000 3,036,500 1.7312 0.991 0.991 0.996 0.968 0.996 3,063,450 0.9912 2.37%
1997-05-06 0 1.690 1.680 1.700 1.680 1.730 664,000 1,129,060 1.7004 0.968 0.962 0.973 0.962 0.991 1,159,710 0.9736 -1.74%
1997-05-05 0 1.720 1.720 1.750 1.610 1.730 468,000 787,420 1.6825 0.985 0.985 1.002 0.922 0.991 817,386 0.9633 6.83%
1997-05-02 0 1.610 - 1.630 1.610 1.620 494,000 795,840 1.6110 0.922 - 0.933 0.922 0.928 862,796 0.9224 0.00%
1997-05-01 0 1.610 1.600 1.610 1.600 1.630 322,000 517,160 1.6061 0.922 0.916 0.922 0.916 0.933 562,389 0.9196 0.62%
1997-04-30 0 1.600 1.580 1.600 1.600 1.620 80,000 128,720 1.6090 0.916 0.905 0.916 0.916 0.928 139,724 0.9212 -1.84%
1997-04-29 0 1.630 1.600 1.630 1.600 1.630 30,000 48,300 1.6100 0.933 0.916 0.933 0.916 0.933 52,397 0.9218 0.00%
1997-04-28 0 1.630 1.620 1.630 1.620 1.630 40,000 65,000 1.6250 0.933 0.928 0.933 0.928 0.933 69,862 0.9304 3.60%
1997-04-25 0 1.620 1.620 1.650 1.610 1.620 60,000 96,720 1.6120 0.901 0.901 0.917 0.895 0.901 107,904 0.8964 0.00%
1997-04-24 0 1.620 1.590 1.650 1.570 1.680 416,000 664,860 1.5982 0.901 0.884 0.917 0.873 0.934 748,132 0.8887 1.25%
1997-04-23 0 1.600 1.590 1.600 1.600 1.650 180,000 291,100 1.6172 0.890 0.884 0.890 0.890 0.917 323,711 0.8993 -4.76%
1997-04-22 0 1.680 1.670 1.700 1.640 1.700 320,000 528,340 1.6511 0.934 0.929 0.945 0.912 0.945 575,486 0.9181 3.07%
1997-04-21 0 1.630 1.600 1.640 1.590 1.640 376,000 600,140 1.5961 0.906 0.890 0.912 0.884 0.912 676,196 0.8875 2.52%
1997-04-18 0 1.590 1.590 1.630 1.580 1.640 98,000 156,560 1.5976 0.884 0.884 0.906 0.879 0.912 176,243 0.8883 -0.62%
1997-04-17 0 1.600 - 1.600 1.590 1.660 594,000 966,860 1.6277 0.890 - 0.890 0.884 0.923 1,068,246 0.9051 -4.76%
1997-04-16 0 1.680 1.680 - 1.600 1.680 190,000 309,200 1.6274 0.934 0.934 - 0.890 0.934 341,695 0.9049 5.00%
1997-04-15 0 1.600 1.600 1.620 1.550 1.620 272,000 434,900 1.5989 0.890 0.890 0.901 0.862 0.901 489,163 0.8891 2.56%
1997-04-14 0 1.560 1.560 1.610 1.560 1.660 182,000 292,420 1.6067 0.867 0.867 0.895 0.867 0.923 327,308 0.8934 -11.86%
1997-04-11 0 1.770 1.770 1.780 1.740 1.790 958,000 1,694,680 1.7690 0.984 0.984 0.990 0.968 0.995 1,722,861 0.9836 4.12%
1997-04-10 0 1.700 1.700 1.720 1.680 1.740 1,042,000 1,783,200 1.7113 0.945 0.945 0.956 0.934 0.968 1,873,926 0.9516 3.66%
1997-04-09 0 1.640 1.640 - 1.570 1.660 155,000 250,500 1.6161 0.912 0.912 - 0.873 0.923 278,751 0.8987 3.80%
1997-04-08 0 1.580 1.560 - 1.550 1.580 1,112,000 1,755,020 1.5783 0.879 0.867 - 0.862 0.879 1,999,814 0.8776 1.94%
1997-04-07 0 1.550 1.530 1.550 1.540 1.600 590,000 923,800 1.5658 0.862 0.851 0.862 0.856 0.890 1,061,052 0.8706 -2.52%
1997-04-04 0 1.590 1.560 1.600 1.590 1.620 101,000 162,130 1.6052 0.884 0.867 0.890 0.884 0.901 181,638 0.8926 -1.24%
1997-04-03 0 1.610 1.610 1.630 1.610 1.640 142,000 231,460 1.6300 0.895 0.895 0.906 0.895 0.912 255,372 0.9064 -0.62%
1997-04-02 0 1.620 1.600 1.620 1.580 1.640 244,000 394,780 1.6180 0.901 0.890 0.901 0.879 0.912 438,808 0.8997 3.18%
1997-04-01 0 1.570 1.570 - 1.500 1.570 164,000 253,580 1.5462 0.873 0.873 - 0.834 0.873 294,937 0.8598 1.95%
1997-03-27 0 1.540 1.540 - 1.540 1.540 40,000 61,600 1.5400 0.856 0.856 - 0.856 0.856 71,936 0.8563 -0.65%
1997-03-26 0 1.550 1.520 1.650 1.550 1.630 468,000 750,080 1.6027 0.862 0.845 0.917 0.862 0.906 841,648 0.8912 -4.91%
1997-03-25 0 1.630 1.610 1.630 1.600 1.630 78,000 127,020 1.6285 0.906 0.895 0.906 0.890 0.906 140,275 0.9055 0.00%
1997-03-24 0 1.630 1.630 - 1.620 1.630 200,000 325,800 1.6290 0.906 0.906 - 0.901 0.906 359,679 0.9058 -0.61%
1997-03-21 0 1.640 1.640 1.660 1.620 1.650 90,000 147,860 1.6429 0.912 0.912 0.923 0.901 0.917 161,855 0.9135 -3.53%
1997-03-20 0 1.700 - 1.720 - - 0 0 - 0.945 - 0.956 - - 0 - 0.00%
1997-03-19 0 1.700 1.680 1.720 1.700 1.710 172,000 292,500 1.7006 0.945 0.934 0.956 0.945 0.951 309,324 0.9456 -1.16%
1997-03-18 0 1.720 1.720 1.730 1.720 1.740 338,000 584,840 1.7303 0.956 0.956 0.962 0.956 0.968 607,857 0.9621 0.00%
1997-03-17 0 1.720 1.720 1.740 1.700 1.720 44,000 75,600 1.7182 0.956 0.956 0.968 0.945 0.956 79,129 0.9554 1.18%
1997-03-14 0 1.700 1.700 - 1.690 1.710 46,000 78,180 1.6996 0.945 0.945 - 0.940 0.951 82,726 0.9450 -1.73%
1997-03-13 0 1.730 1.720 1.760 1.700 1.730 178,000 305,200 1.7146 0.962 0.956 0.979 0.945 0.962 320,114 0.9534 0.58%
1997-03-12 0 1.720 1.720 1.740 1.720 1.760 98,000 170,360 1.7384 0.956 0.956 0.968 0.956 0.979 176,243 0.9666 -2.27%
1997-03-11 0 1.760 1.740 1.760 1.720 1.760 243,000 425,540 1.7512 0.979 0.968 0.979 0.956 0.979 437,010 0.9738 0.00%
1997-03-10 0 1.760 1.760 1.770 1.760 1.770 194,000 342,220 1.7640 0.979 0.979 0.984 0.979 0.984 348,888 0.9809 -0.56%
1997-03-07 0 1.770 1.750 1.790 1.760 1.790 568,000 1,010,380 1.7788 0.984 0.973 0.995 0.979 0.995 1,021,488 0.9891 1.14%
1997-03-06 0 1.750 1.710 1.800 1.750 1.810 738,000 1,311,920 1.7777 0.973 0.951 1.001 0.973 1.006 1,327,214 0.9885 -2.78%
1997-03-05 0 1.800 - 1.800 1.800 1.830 446,000 806,100 1.8074 1.001 - 1.001 1.001 1.018 802,084 1.0050 -2.17%
1997-03-04 0 1.840 1.820 1.840 1.840 1.880 590,000 1,099,800 1.8641 1.023 1.012 1.023 1.023 1.045 1,061,052 1.0365 -1.60%
1997-03-03 0 1.870 1.850 1.890 1.870 1.910 1,387,000 2,620,720 1.8895 1.040 1.029 1.051 1.040 1.062 2,494,372 1.0507 0.00%
1997-02-28 0 1.870 1.840 1.870 1.850 1.910 542,000 1,007,300 1.8585 1.040 1.023 1.040 1.029 1.062 974,729 1.0334 -5.08%
1997-02-27 0 1.970 1.970 1.990 1.840 1.990 882,000 1,678,160 1.9027 1.095 1.095 1.107 1.023 1.107 1,586,183 1.0580 7.07%
1997-02-26 0 1.840 1.800 - 1.780 1.840 204,000 366,940 1.7987 1.023 1.001 - 0.990 1.023 366,872 1.0002 2.79%
1997-02-25 0 1.790 1.780 1.800 1.760 1.790 364,000 645,380 1.7730 0.995 0.990 1.001 0.979 0.995 654,615 0.9859 1.13%
1997-02-24 0 1.770 1.760 1.770 1.750 1.790 334,000 589,860 1.7660 0.984 0.979 0.984 0.973 0.995 600,663 0.9820 1.14%
1997-02-21 0 1.750 1.750 1.800 1.750 1.750 4,000 7,000 1.7500 0.973 0.973 1.001 0.973 0.973 7,194 0.9731 -0.57%
1997-02-20 0 1.760 1.750 1.760 1.710 1.770 288,000 498,100 1.7295 0.979 0.973 0.979 0.951 0.984 517,937 0.9617 2.33%
1997-02-19 0 1.720 1.710 - 1.680 1.720 122,000 208,760 1.7111 0.956 0.951 - 0.934 0.956 219,404 0.9515 0.58%
1997-02-18 0 1.710 1.710 1.750 1.710 1.800 312,000 540,600 1.7327 0.951 0.951 0.973 0.951 1.001 561,099 0.9635 -5.00%
1997-02-17 0 1.800 1.800 - 1.800 1.800 68,000 122,400 1.8000 1.001 1.001 - 1.001 1.001 122,291 1.0009 -2.17%
1997-02-14 0 1.840 - 1.850 1.840 1.840 26,000 47,840 1.8400 1.023 - 1.029 1.023 1.023 46,758 1.0231 -2.13%
1997-02-13 0 1.880 - 1.880 1.880 1.880 10,000 18,800 1.8800 1.045 - 1.045 1.045 1.045 17,984 1.0454 0.53%
1997-02-12 0 1.870 1.850 1.880 1.870 1.900 24,000 45,480 1.8950 1.040 1.029 1.045 1.040 1.056 43,161 1.0537 -1.58%
1997-02-11 0 1.900 1.860 1.900 1.860 1.900 50,000 93,560 1.8712 1.056 1.034 1.056 1.034 1.056 89,920 1.0405 2.15%
1997-02-10 0 1.860 1.860 1.900 1.840 1.860 64,000 118,480 1.8513 1.034 1.034 1.056 1.023 1.034 115,097 1.0294 -0.53%
1997-02-05 0 1.870 1.870 1.900 1.840 1.870 198,000 367,380 1.8555 1.040 1.040 1.056 1.023 1.040 356,082 1.0317 1.08%
1997-02-04 0 1.850 1.850 - 1.840 1.840 160,000 294,400 1.8400 1.029 1.029 - 1.023 1.023 287,743 1.0231 0.00%
1997-02-03 0 1.850 1.840 1.850 1.830 1.850 150,000 276,800 1.8453 1.029 1.023 1.029 1.018 1.029 269,759 1.0261 0.00%
1997-01-31 0 1.850 1.850 1.860 1.850 1.860 258,000 478,300 1.8539 1.029 1.029 1.034 1.029 1.034 463,986 1.0309 0.54%
1997-01-30 0 1.840 1.840 1.850 1.840 1.850 122,000 224,680 1.8416 1.023 1.023 1.029 1.023 1.029 219,404 1.0240 0.00%
1997-01-29 0 1.840 1.830 1.840 1.840 1.850 146,000 269,240 1.8441 1.023 1.018 1.023 1.023 1.029 262,565 1.0254 -1.08%
1997-01-28 0 1.860 1.860 1.880 1.850 1.860 220,000 408,980 1.8590 1.034 1.034 1.045 1.029 1.034 395,647 1.0337 0.00%
1997-01-27 0 1.860 1.860 1.870 1.830 1.870 68,000 126,420 1.8591 1.034 1.034 1.040 1.018 1.040 122,291 1.0338 0.00%
1997-01-24 0 1.860 1.860 1.870 1.840 1.870 58,000 107,960 1.8614 1.034 1.034 1.040 1.023 1.040 104,307 1.0350 -2.11%
1997-01-23 0 1.900 - 1.900 1.900 1.900 14,000 26,600 1.9000 1.056 - 1.056 1.056 1.056 25,178 1.0565 -2.56%
1997-01-22 0 1.950 1.930 1.950 1.920 1.950 188,000 362,920 1.9304 1.084 1.073 1.084 1.068 1.084 338,098 1.0734 0.00%
1997-01-21 0 1.950 1.940 1.950 1.950 1.950 318,000 620,020 1.9497 1.084 1.079 1.084 1.084 1.084 571,889 1.0842 -1.52%
1997-01-20 0 1.980 1.960 1.980 1.970 2.075 466,000 941,430 2.0202 1.101 1.090 1.101 1.095 1.154 838,051 1.1234 -3.41%
1997-01-17 0 2.050 2.000 2.050 2.025 2.075 860,000 1,768,250 2.0561 1.140 1.112 1.140 1.126 1.154 1,546,618 1.1433 0.00%
1997-01-16 0 2.050 1.980 2.050 2.000 2.050 296,000 594,350 2.0079 1.140 1.101 1.140 1.112 1.140 532,325 1.1165 2.50%
1997-01-15 0 2.000 1.980 2.000 2.000 2.075 170,000 347,250 2.0426 1.112 1.101 1.112 1.112 1.154 305,727 1.1358 -3.61%
1997-01-14 0 2.075 2.050 2.075 2.000 2.100 610,000 1,250,150 2.0494 1.154 1.140 1.154 1.112 1.168 1,097,020 1.1396 1.22%
1997-01-13 0 2.050 2.050 2.100 2.025 2.050 180,000 368,500 2.0472 1.140 1.140 1.168 1.126 1.140 323,711 1.1384 4.06%
1997-01-10 0 1.970 1.970 2.000 1.960 2.000 440,000 877,240 1.9937 1.095 1.095 1.112 1.090 1.112 791,293 1.1086 0.51%
1997-01-09 0 1.960 1.960 1.970 1.920 2.025 832,000 1,634,650 1.9647 1.090 1.090 1.095 1.068 1.126 1,496,263 1.0925 -3.21%
1997-01-08 0 2.025 2.025 2.050 2.000 2.075 798,000 1,624,950 2.0363 1.126 1.126 1.140 1.112 1.154 1,435,118 1.1323 -3.57%
1997-01-07 0 2.100 2.075 2.100 2.050 2.225 2,413,500 5,194,925 2.1524 1.168 1.154 1.168 1.140 1.237 4,340,423 1.1969 -4.55%
1997-01-06 0 2.200 2.200 2.225 1.960 2.225 4,449,000 9,414,690 2.1161 1.223 1.223 1.237 1.090 1.237 8,001,053 1.1767 12.82%
1997-01-03 0 1.950 1.950 1.990 1.950 2.050 1,332,000 2,671,720 2.0058 1.084 1.084 1.107 1.084 1.140 2,395,460 1.1153 -3.70%
1997-01-02 0 2.025 2.000 2.025 1.950 2.075 2,554,000 5,127,590 2.0077 1.126 1.112 1.126 1.084 1.154 4,593,097 1.1164 3.32%
1996-12-31 0 1.960 1.960 1.970 1.940 1.970 1,096,000 2,142,220 1.9546 1.090 1.090 1.095 1.079 1.095 1,971,039 1.0868 0.51%
1996-12-30 0 1.950 1.940 1.950 1.770 1.950 1,256,000 2,368,440 1.8857 1.084 1.079 1.084 0.984 1.084 2,258,782 1.0485 10.80%
1996-12-27 0 1.760 1.750 1.760 1.730 1.770 296,000 521,160 1.7607 0.979 0.973 0.979 0.962 0.984 532,325 0.9790 0.57%
1996-12-24 0 1.750 1.750 1.760 1.750 1.770 112,000 197,120 1.7600 0.973 0.973 0.979 0.973 0.984 201,420 0.9787 -1.13%
1996-12-23 0 1.770 - 1.780 1.770 1.790 250,000 444,200 1.7768 0.984 - 0.990 0.984 0.995 449,598 0.9880 0.00%
1996-12-20 0 1.770 1.760 1.770 1.710 1.860 736,000 1,316,060 1.7881 0.984 0.979 0.984 0.951 1.034 1,323,618 0.9943 0.57%
1996-12-19 0 1.760 1.750 1.760 1.750 1.800 154,000 271,760 1.7647 0.979 0.973 0.979 0.973 1.001 276,953 0.9813 -0.56%
1996-12-18 0 1.770 1.750 1.770 1.740 1.770 498,000 877,020 1.7611 0.984 0.973 0.984 0.968 0.984 895,600 0.9793 1.72%
1996-12-17 0 1.740 1.730 1.740 1.720 1.780 560,000 982,700 1.7548 0.968 0.962 0.968 0.956 0.990 1,007,100 0.9758 -1.14%
1996-12-16 0 1.760 1.760 1.770 1.700 1.900 2,196,000 3,826,700 1.7426 0.979 0.979 0.984 0.945 1.056 3,949,272 0.9690 -8.81%
1996-12-13 0 1.930 1.900 1.950 1.890 1.980 2,305,000 4,458,940 1.9345 1.073 1.056 1.084 1.051 1.101 4,145,297 1.0757 -2.53%
1996-12-12 0 1.980 1.960 1.980 1.910 2.000 5,286,000 10,391,720 1.9659 1.101 1.090 1.101 1.062 1.112 9,506,309 1.0931 3.66%
1996-12-11 0 1.910 1.910 1.920 1.780 2.025 10,354,000 20,129,450 1.9441 1.062 1.062 1.068 0.990 1.126 18,620,567 1.0810 10.40%
1996-12-10 0 1.730 1.730 1.740 1.560 1.750 2,220,000 3,697,920 1.6657 0.962 0.962 0.968 0.867 0.973 3,992,434 0.9262 11.61%
1996-12-09 0 1.550 1.540 1.550 1.500 1.550 360,000 552,280 1.5341 0.862 0.856 0.862 0.834 0.862 647,422 0.8530 3.33%
1996-12-06 0 1.500 1.480 1.510 1.500 1.570 824,000 1,264,360 1.5344 0.834 0.823 0.840 0.834 0.873 1,481,876 0.8532 -3.23%
1996-12-05 0 1.550 1.540 1.560 1.530 1.590 664,000 1,032,560 1.5551 0.862 0.856 0.867 0.851 0.884 1,194,133 0.8647 0.65%
1996-12-04 0 1.540 1.530 1.550 1.530 1.580 554,000 859,000 1.5505 0.856 0.851 0.862 0.851 0.879 996,310 0.8622 -0.65%
1996-12-03 0 1.550 1.550 1.560 1.500 1.580 1,422,000 2,207,740 1.5526 0.862 0.862 0.867 0.834 0.879 2,557,316 0.8633 3.33%
1996-12-02 0 1.500 1.490 1.500 1.480 1.520 436,000 654,580 1.5013 0.834 0.829 0.834 0.823 0.845 784,100 0.8348 1.35%
1996-11-29 0 1.480 1.480 1.500 1.480 1.500 160,000 237,320 1.4833 0.823 0.823 0.834 0.823 0.834 287,743 0.8248 0.00%
1996-11-28 0 1.480 1.480 1.490 1.480 1.520 510,000 759,920 1.4900 0.823 0.823 0.829 0.823 0.845 917,181 0.8285 -2.63%
1996-11-27 0 1.520 1.490 1.520 1.460 1.520 1,114,000 1,644,460 1.4762 0.845 0.829 0.845 0.812 0.845 2,003,410 0.8208 2.70%
1996-11-26 0 1.480 1.470 1.480 1.480 1.490 692,000 1,029,480 1.4877 0.823 0.817 0.823 0.823 0.829 1,244,488 0.8272 -0.67%
1996-11-25 0 1.490 1.480 1.490 1.470 1.490 856,000 1,268,640 1.4821 0.829 0.823 0.829 0.817 0.829 1,539,425 0.8241 0.00%
1996-11-22 0 1.490 1.490 1.510 1.470 1.510 1,035,600 1,543,086 1.4900 0.829 0.829 0.840 0.817 0.840 1,862,416 0.8285 -1.32%
1996-11-21 0 1.510 1.510 1.520 1.510 1.570 1,224,000 1,891,060 1.5450 0.840 0.840 0.845 0.840 0.873 2,201,234 0.8591 -1.95%
1996-11-20 0 1.540 1.510 1.540 1.520 1.550 1,714,000 2,627,460 1.5329 0.856 0.840 0.856 0.845 0.862 3,082,447 0.8524 1.99%
1996-11-19 0 1.510 1.500 1.510 1.480 1.540 1,630,000 2,468,960 1.5147 0.840 0.834 0.840 0.823 0.856 2,931,382 0.8423 2.72%
1996-11-18 0 1.470 1.470 1.480 1.430 1.480 2,897,000 4,241,040 1.4639 0.817 0.817 0.823 0.795 0.823 5,209,946 0.8140 2.80%
1996-11-15 0 1.430 1.420 1.430 1.400 1.440 1,152,000 1,641,060 1.4245 0.795 0.790 0.795 0.778 0.801 2,071,749 0.7921 -2.05%
1996-11-14 0 1.460 1.440 1.460 1.410 1.460 624,000 895,060 1.4344 0.812 0.801 0.812 0.784 0.812 1,122,198 0.7976 3.55%
1996-11-13 0 1.410 1.410 1.460 1.400 1.500 1,384,000 2,018,780 1.4587 0.784 0.784 0.812 0.778 0.834 2,488,977 0.8111 -2.08%
1996-11-12 0 1.440 1.440 1.450 1.420 1.480 716,000 1,036,420 1.4475 0.801 0.801 0.806 0.790 0.823 1,287,650 0.8049 -2.70%
1996-11-11 0 1.480 1.460 1.490 1.460 1.550 842,000 1,249,840 1.4844 0.823 0.812 0.829 0.812 0.862 1,514,247 0.8254 -5.73%
1996-11-08 0 1.570 1.550 1.580 1.570 1.580 270,000 426,300 1.5789 0.873 0.862 0.879 0.873 0.879 485,566 0.8779 -1.26%
1996-11-07 0 1.590 1.580 1.590 1.580 1.600 208,000 330,500 1.5889 0.884 0.879 0.884 0.879 0.890 374,066 0.8835 -1.24%
1996-11-06 0 1.610 1.610 1.620 1.600 1.630 388,000 626,240 1.6140 0.895 0.895 0.901 0.890 0.906 697,777 0.8975 0.00%
1996-11-05 0 1.610 1.600 1.670 1.610 1.640 138,000 225,120 1.6313 0.895 0.890 0.929 0.895 0.912 248,178 0.9071 -3.59%
1996-11-04 0 1.670 1.640 1.670 1.670 1.680 210,000 351,000 1.6714 0.929 0.912 0.929 0.929 0.934 377,663 0.9294 0.00%
1996-11-01 0 1.670 1.670 1.700 1.660 1.670 66,000 109,820 1.6639 0.929 0.929 0.945 0.923 0.929 118,694 0.9252 0.60%
1996-10-31 0 1.660 1.660 1.700 1.630 1.660 116,000 191,140 1.6478 0.923 0.923 0.945 0.906 0.923 208,614 0.9162 0.00%
1996-10-30 0 1.660 1.660 1.670 1.660 1.660 20,000 33,200 1.6600 0.923 0.923 0.929 0.923 0.923 35,968 0.9230 -0.60%
1996-10-29 0 1.670 1.660 1.670 1.650 1.670 162,000 270,320 1.6686 0.929 0.923 0.929 0.917 0.929 291,340 0.9279 0.00%
1996-10-28 0 1.670 1.670 1.730 1.670 1.680 110,000 184,300 1.6755 0.929 0.929 0.962 0.929 0.934 197,823 0.9316 -1.18%
1996-10-25 0 1.690 1.690 1.700 1.670 1.690 166,000 279,240 1.6822 0.940 0.940 0.945 0.929 0.940 298,533 0.9354 -0.59%
1996-10-24 0 1.700 1.690 1.700 1.690 1.700 150,000 253,980 1.6932 0.945 0.940 0.945 0.940 0.945 269,759 0.9415 1.19%
1996-10-23 0 1.680 1.680 1.700 1.670 1.720 78,000 131,380 1.6844 0.934 0.934 0.945 0.929 0.956 140,275 0.9366 0.00%
1996-10-22 0 1.680 1.680 - 1.670 1.680 62,000 103,880 1.6755 0.934 0.934 - 0.929 0.934 111,500 0.9317 0.60%
1996-10-18 0 1.670 1.660 1.680 1.670 1.700 662,000 1,106,220 1.6710 0.929 0.923 0.934 0.929 0.945 1,190,537 0.9292 -1.76%
1996-10-17 0 1.700 1.700 1.730 1.690 1.700 28,000 47,520 1.6971 0.945 0.945 0.962 0.940 0.945 50,355 0.9437 0.59%
1996-10-16 0 1.690 1.690 1.700 1.680 1.710 248,000 421,180 1.6983 0.940 0.940 0.945 0.934 0.951 446,002 0.9443 -1.17%
1996-10-15 0 1.710 1.710 1.720 1.710 1.720 352,000 605,120 1.7191 0.951 0.951 0.956 0.951 0.956 633,035 0.9559 -1.16%
1996-10-14 0 1.730 1.720 1.730 1.720 1.740 268,000 463,920 1.7310 0.962 0.956 0.962 0.956 0.968 481,969 0.9626 0.58%
1996-10-11 0 1.720 1.720 1.730 1.720 1.750 58,000 100,360 1.7303 0.956 0.956 0.962 0.956 0.973 104,307 0.9622 0.00%
1996-10-10 0 1.720 1.720 1.730 1.710 1.720 140,000 240,600 1.7186 0.956 0.956 0.962 0.951 0.956 251,775 0.9556 0.00%
1996-10-09 0 1.720 1.710 1.730 1.720 1.730 270,000 464,900 1.7219 0.956 0.951 0.962 0.956 0.962 485,566 0.9574 0.00%
1996-10-08 0 1.720 1.710 1.720 1.720 1.740 578,000 998,520 1.7275 0.956 0.951 0.956 0.956 0.968 1,039,471 0.9606 -1.15%
1996-10-07 0 1.740 1.740 1.750 1.730 1.760 796,000 1,386,500 1.7418 0.968 0.968 0.973 0.962 0.979 1,431,521 0.9686 0.58%
1996-10-04 0 1.730 1.720 1.730 1.720 1.750 228,000 394,600 1.7307 0.962 0.956 0.962 0.956 0.973 410,034 0.9624 -1.14%
1996-10-03 0 1.750 1.750 1.780 1.700 1.750 274,000 472,100 1.7230 0.973 0.973 0.990 0.945 0.973 492,760 0.9581 2.94%
1996-10-02 0 1.700 1.660 - 1.700 1.700 50,000 85,000 1.7000 0.945 0.923 - 0.945 0.945 89,920 0.9453 0.00%
1996-10-01 0 1.700 1.680 1.700 1.660 1.700 192,000 324,740 1.6914 0.945 0.934 0.945 0.923 0.945 345,292 0.9405 2.41%
1996-09-30 0 1.660 1.660 1.700 1.660 1.700 489,000 819,750 1.6764 0.923 0.923 0.945 0.923 0.945 879,414 0.9322 -0.60%
1996-09-27 0 1.670 1.670 1.680 1.670 1.680 62,000 103,700 1.6726 0.929 0.929 0.934 0.929 0.934 111,500 0.9300 -0.60%
1996-09-26 0 1.680 1.670 1.680 1.680 1.680 80,000 134,400 1.6800 0.934 0.929 0.934 0.934 0.934 143,871 0.9342 0.00%
1996-09-25 0 1.680 1.680 1.700 1.660 1.660 60,000 99,600 1.6600 0.934 0.934 0.945 0.923 0.923 107,904 0.9230 0.60%
1996-09-24 0 1.670 1.660 1.670 1.660 1.670 136,000 226,120 1.6626 0.929 0.923 0.929 0.923 0.929 244,582 0.9245 -0.60%
1996-09-23 0 1.680 1.650 1.690 1.680 1.700 390,000 656,340 1.6829 0.934 0.917 0.940 0.934 0.945 701,373 0.9358 -1.18%
1996-09-20 0 1.700 1.690 1.700 1.690 1.710 248,000 422,820 1.7049 0.945 0.940 0.945 0.940 0.951 446,002 0.9480 -1.16%
1996-09-19 0 1.720 1.710 1.730 1.710 1.720 100,000 171,300 1.7130 0.956 0.951 0.962 0.951 0.956 179,839 0.9525 0.00%
1996-09-18 0 1.720 1.720 1.730 1.700 1.730 198,000 341,720 1.7259 0.956 0.956 0.962 0.945 0.962 356,082 0.9597 0.00%
1996-09-17 0 1.720 1.700 1.730 1.700 1.730 140,000 238,900 1.7064 0.956 0.945 0.962 0.945 0.962 251,775 0.9489 0.00%
1996-09-16 0 1.720 1.700 1.730 1.690 1.720 322,000 546,780 1.6981 0.956 0.945 0.962 0.940 0.956 579,083 0.9442 0.58%
1996-09-13 0 1.710 1.710 1.720 1.710 1.750 130,000 225,860 1.7374 0.951 0.951 0.956 0.951 0.973 233,791 0.9661 -1.16%
1996-09-12 0 1.730 1.730 1.740 1.720 1.740 290,000 502,200 1.7317 0.962 0.962 0.968 0.956 0.968 521,534 0.9629 -1.70%
1996-09-11 0 1.760 1.750 1.760 1.750 1.770 216,000 379,500 1.7569 0.979 0.973 0.979 0.973 0.984 388,453 0.9770 -0.56%
1996-09-10 0 1.770 1.750 1.770 1.770 1.800 346,000 613,880 1.7742 0.984 0.973 0.984 0.984 1.001 622,244 0.9866 -0.56%
1996-09-09 0 1.780 1.780 1.800 1.750 1.820 206,000 367,240 1.7827 0.990 0.990 1.001 0.973 1.012 370,469 0.9913 2.89%
1996-09-06 0 1.730 1.710 1.730 1.730 1.760 360,000 626,100 1.7392 0.962 0.951 0.962 0.962 0.979 647,422 0.9671 -2.81%
1996-09-05 0 1.780 1.780 1.800 1.760 1.760 10,000 17,600 1.7600 0.990 0.990 1.001 0.979 0.979 17,984 0.9787 -0.56%
1996-09-04 0 1.790 1.780 1.790 1.770 1.800 320,000 573,200 1.7913 0.995 0.990 0.995 0.984 1.001 575,486 0.9960 0.56%
1996-09-03 0 1.780 1.780 1.790 1.770 1.810 564,000 1,008,060 1.7873 0.990 0.990 0.995 0.984 1.006 1,014,294 0.9939 -1.66%
1996-09-02 0 1.810 1.810 1.840 1.800 1.850 56,000 101,100 1.8054 1.006 1.006 1.023 1.001 1.029 100,710 1.0039 -2.16%
1996-08-30 0 1.850 1.840 1.860 1.840 1.860 1,362,000 2,518,720 1.8493 1.029 1.023 1.034 1.023 1.034 2,449,412 1.0283 -0.54%
1996-08-29 0 1.860 1.850 1.890 1.860 1.860 109,000 202,770 1.8603 1.034 1.029 1.051 1.034 1.034 196,025 1.0344 -1.59%
1996-08-28 0 1.890 1.860 1.890 1.880 1.910 6,785,000 12,842,390 1.8928 1.051 1.034 1.051 1.045 1.062 12,202,100 1.0525 -0.53%
1996-08-27 0 1.900 1.900 1.910 1.900 1.920 986,000 1,875,700 1.9023 1.056 1.056 1.062 1.056 1.068 1,773,216 1.0578 -1.55%
1996-08-23 0 1.930 1.930 1.940 1.910 1.950 1,358,000 2,621,180 1.9302 1.073 1.073 1.079 1.062 1.084 2,442,218 1.0733 1.58%
1996-08-22 0 1.900 1.900 1.910 1.870 1.900 552,000 1,044,220 1.8917 1.056 1.056 1.062 1.040 1.056 992,713 1.0519 1.60%
1996-08-21 0 1.870 1.870 1.880 1.860 1.890 164,000 307,320 1.8739 1.040 1.040 1.045 1.034 1.051 294,937 1.0420 0.54%
1996-08-20 0 1.860 1.860 1.880 1.860 1.880 315,500 590,970 1.8731 1.034 1.034 1.045 1.034 1.045 567,393 1.0416 -1.06%
1996-08-19 0 1.880 1.860 1.880 1.850 1.920 1,154,000 2,182,100 1.8909 1.045 1.034 1.045 1.029 1.068 2,075,346 1.0514 -0.53%
1996-08-16 0 1.890 1.860 1.900 1.820 1.890 148,000 277,000 1.8716 1.051 1.034 1.056 1.012 1.051 266,162 1.0407 3.85%
1996-08-15 0 1.820 1.820 1.840 1.810 1.830 58,000 105,900 1.8259 1.012 1.012 1.023 1.006 1.018 104,307 1.0153 1.11%
1996-08-14 0 1.800 1.800 1.830 1.800 1.830 282,000 511,240 1.8129 1.001 1.001 1.018 1.001 1.018 507,147 1.0081 -0.55%
1996-08-13 0 1.810 1.810 1.820 1.810 1.840 409,900 745,285 1.8182 1.006 1.006 1.012 1.006 1.023 737,162 1.0110 -1.63%
1996-08-12 0 1.840 1.830 1.840 1.840 1.850 140,000 258,600 1.8471 1.023 1.018 1.023 1.023 1.029 251,775 1.0271 -0.54%
1996-08-09 0 1.850 1.830 1.850 1.850 1.880 124,000 230,080 1.8555 1.029 1.018 1.029 1.029 1.045 223,001 1.0317 0.00%
1996-08-08 0 1.850 1.850 1.880 1.850 1.860 235,000 435,980 1.8552 1.029 1.029 1.045 1.029 1.034 422,622 1.0316 -1.60%
1996-08-07 0 1.880 1.850 1.900 1.810 1.890 104,000 193,700 1.8625 1.045 1.029 1.056 1.006 1.051 187,033 1.0356 1.08%
1996-08-06 0 1.860 1.850 1.870 1.850 1.860 54,000 100,300 1.8574 1.034 1.029 1.040 1.029 1.034 97,113 1.0328 0.00%
1996-08-05 0 1.860 1.860 1.870 1.860 1.860 192,000 357,120 1.8600 1.034 1.034 1.040 1.034 1.034 345,292 1.0343 0.00%
1996-08-02 0 1.860 1.830 1.860 1.830 1.880 10,000 18,660 1.8660 1.034 1.018 1.034 1.018 1.045 17,984 1.0376 0.00%
1996-08-01 0 1.860 1.830 1.860 - - 20,000 37,200 1.8600 1.034 1.018 1.034 - - 35,968 1.0343 0.00%
1996-07-31 0 1.860 1.850 1.860 1.860 1.870 136,000 253,320 1.8626 1.034 1.029 1.034 1.034 1.040 244,582 1.0357 0.00%
1996-07-30 0 1.860 1.860 1.870 1.840 1.860 36,000 66,920 1.8589 1.034 1.034 1.040 1.023 1.034 64,742 1.0336 0.54%
1996-07-29 0 1.850 1.840 1.870 1.840 1.850 20,000 36,980 1.8490 1.029 1.023 1.040 1.023 1.029 35,968 1.0281 0.00%
1996-07-26 0 1.850 1.850 1.880 1.840 1.850 120,000 221,320 1.8443 1.029 1.029 1.045 1.023 1.029 215,807 1.0255 0.54%
1996-07-25 0 1.840 1.840 1.870 1.840 1.840 2,000 3,680 1.8400 1.023 1.023 1.040 1.023 1.023 3,597 1.0231 0.55%
1996-07-24 0 1.830 1.830 1.870 1.820 1.880 260,000 482,920 1.8574 1.018 1.018 1.040 1.012 1.045 467,582 1.0328 0.55%
1996-07-23 0 1.820 1.810 1.860 1.810 1.820 20,000 36,300 1.8150 1.012 1.006 1.034 1.006 1.012 35,968 1.0092 -1.62%
1996-07-22 0 1.850 1.850 1.870 1.850 1.850 84,000 155,400 1.8500 1.029 1.029 1.040 1.029 1.029 151,065 1.0287 -1.07%
1996-07-19 0 1.870 1.850 1.870 1.870 1.900 130,000 244,740 1.8826 1.040 1.029 1.040 1.040 1.056 233,791 1.0468 -0.53%
1996-07-18 0 1.880 1.870 1.880 1.860 1.880 150,000 279,600 1.8640 1.045 1.040 1.045 1.034 1.045 269,759 1.0365 1.08%
1996-07-17 0 1.860 - 1.890 1.860 1.950 636,000 1,219,880 1.9181 1.034 - 1.051 1.034 1.084 1,143,778 1.0665 -2.62%
1996-07-16 0 1.910 1.880 1.950 1.850 1.910 306,000 573,700 1.8748 1.062 1.045 1.084 1.029 1.062 550,308 1.0425 3.24%
1996-07-15 0 1.850 1.850 1.870 1.850 1.900 304,000 569,480 1.8733 1.029 1.029 1.040 1.029 1.056 546,712 1.0416 -1.60%
1996-07-12 0 1.880 1.880 1.940 1.840 1.900 182,000 338,520 1.8600 1.045 1.045 1.079 1.023 1.056 327,308 1.0343 1.08%
1996-07-11 0 1.860 1.850 1.860 1.840 1.860 84,000 156,200 1.8595 1.034 1.029 1.034 1.023 1.034 151,065 1.0340 -1.06%
1996-07-10 0 1.880 1.870 1.880 1.830 1.890 636,000 1,187,020 1.8664 1.045 1.040 1.045 1.018 1.051 1,143,778 1.0378 2.17%
1996-07-09 0 1.840 1.820 1.850 1.780 1.840 96,000 173,760 1.8100 1.023 1.012 1.029 0.990 1.023 172,646 1.0065 2.22%
1996-07-08 0 1.800 - 1.800 1.800 1.800 161,000 289,740 1.7996 1.001 - 1.001 1.001 1.001 289,541 1.0007 -1.10%
1996-07-05 0 1.820 1.810 1.850 1.800 1.820 72,000 129,920 1.8044 1.012 1.006 1.029 1.001 1.012 129,484 1.0034 0.55%
1996-07-04 0 1.810 1.810 1.830 1.800 1.800 124,000 223,200 1.8000 1.006 1.006 1.018 1.001 1.001 223,001 1.0009 0.56%
1996-07-03 0 1.800 1.800 1.820 1.800 1.810 94,000 170,100 1.8096 1.001 1.001 1.012 1.001 1.006 169,049 1.0062 -1.10%
1996-07-02 0 1.820 1.810 1.870 1.820 1.840 300,000 546,040 1.8201 1.012 1.006 1.040 1.012 1.023 539,518 1.0121 -1.62%
1996-07-01 0 1.850 1.850 1.870 1.820 1.850 24,000 44,100 1.8375 1.029 1.029 1.040 1.012 1.029 43,161 1.0217 -1.60%
1996-06-28 0 1.880 1.860 1.880 1.820 1.880 80,000 146,600 1.8325 1.045 1.034 1.045 1.012 1.045 143,871 1.0190 3.30%
1996-06-27 0 1.820 1.820 1.860 1.820 1.830 162,000 295,140 1.8219 1.012 1.012 1.034 1.012 1.018 291,340 1.0130 -1.62%
1996-06-26 0 1.850 1.800 1.850 1.840 1.850 30,000 55,480 1.8493 1.029 1.001 1.029 1.023 1.029 53,952 1.0283 0.00%
1996-06-25 0 1.850 1.850 1.880 1.850 1.850 86,000 159,100 1.8500 1.029 1.029 1.045 1.029 1.029 154,662 1.0287 0.00%
1996-06-24 0 1.850 1.850 1.880 1.850 1.860 64,000 118,600 1.8531 1.029 1.029 1.045 1.029 1.034 115,097 1.0304 -0.54%
1996-06-21 0 1.860 1.850 1.880 1.860 1.890 246,000 461,920 1.8777 1.034 1.029 1.045 1.034 1.051 442,405 1.0441 -1.06%
1996-06-19 0 1.880 1.880 1.900 1.880 1.880 144,000 270,720 1.8800 1.045 1.045 1.056 1.045 1.045 258,969 1.0454 1.62%
1996-06-18 0 1.850 1.850 1.880 1.840 1.870 142,000 265,000 1.8662 1.029 1.029 1.045 1.023 1.040 255,372 1.0377 0.54%
1996-06-14 0 1.840 1.840 1.870 1.840 1.870 1,124,000 2,074,020 1.8452 1.023 1.023 1.040 1.023 1.040 2,021,394 1.0260 0.00%
1996-06-13 0 1.840 1.840 1.850 1.840 1.850 1,080,000 1,989,800 1.8424 1.023 1.023 1.029 1.023 1.029 1,942,265 1.0245 0.00%
1996-06-12 0 1.840 1.830 1.880 1.840 1.850 1,114,000 2,052,700 1.8426 1.023 1.018 1.045 1.023 1.029 2,003,410 1.0246 0.00%
1996-06-11 0 1.840 1.800 1.870 1.840 1.850 664,000 1,223,900 1.8432 1.023 1.001 1.040 1.023 1.029 1,194,133 1.0249 0.00%
1996-06-10 0 1.840 1.840 1.860 1.840 1.880 270,000 502,360 1.8606 1.023 1.023 1.034 1.023 1.045 485,566 1.0346 -1.08%
1996-06-07 0 1.860 1.860 1.870 1.850 1.880 82,000 153,240 1.8688 1.034 1.034 1.040 1.029 1.045 147,468 1.0391 0.54%
1996-06-06 0 1.850 1.850 1.870 1.850 1.860 100,000 185,500 1.8550 1.029 1.029 1.040 1.029 1.034 179,839 1.0315 -1.07%
1996-06-05 0 1.870 1.870 1.890 1.870 1.910 126,000 239,620 1.9017 1.040 1.040 1.051 1.040 1.062 226,598 1.0575 -1.06%
1996-06-04 0 1.890 1.880 1.890 1.850 1.900 860,000 1,611,000 1.8733 1.051 1.045 1.051 1.029 1.056 1,546,618 1.0416 2.72%
1996-06-03 0 1.840 1.840 1.860 1.820 1.870 1,788,000 3,295,040 1.8429 1.023 1.023 1.034 1.012 1.040 3,215,528 1.0247 -0.54%
1996-05-31 0 1.850 1.840 1.850 1.820 1.850 1,006,000 1,850,360 1.8393 1.029 1.023 1.029 1.012 1.029 1,809,184 1.0228 0.54%
1996-05-30 0 1.840 1.800 1.840 1.840 1.850 1,160,000 2,137,300 1.8425 1.023 1.001 1.023 1.023 1.029 2,086,137 1.0245 -0.54%
1996-05-29 0 1.850 1.840 1.860 1.850 1.860 530,000 983,400 1.8555 1.029 1.023 1.034 1.029 1.034 953,149 1.0317 0.00%
1996-05-28 0 1.850 1.840 1.850 1.840 1.850 2,190,000 4,029,700 1.8400 1.029 1.023 1.029 1.023 1.029 3,938,482 1.0232 0.00%
1996-05-27 0 1.850 1.850 1.870 1.850 1.850 64,000 118,400 1.8500 1.029 1.029 1.040 1.029 1.029 115,097 1.0287 0.00%
1996-05-24 0 1.850 1.840 1.850 1.850 1.850 46,000 85,100 1.8500 1.029 1.023 1.029 1.029 1.029 82,726 1.0287 0.00%
1996-05-23 0 1.850 1.840 1.850 1.850 1.850 130,000 240,500 1.8500 1.029 1.023 1.029 1.029 1.029 233,791 1.0287 -1.07%
1996-05-22 0 1.870 1.850 1.870 1.850 1.870 96,000 178,700 1.8615 1.040 1.029 1.040 1.029 1.040 172,646 1.0351 0.54%
1996-05-21 0 1.860 1.850 1.860 1.860 1.860 186,000 345,960 1.8600 1.034 1.029 1.034 1.034 1.034 334,501 1.0343 0.00%
1996-05-20 0 1.860 1.860 1.890 1.860 1.880 564,700 1,054,767 1.8678 1.034 1.034 1.051 1.034 1.045 1,015,553 1.0386 0.00%
1996-05-17 0 1.860 1.860 1.870 1.850 1.870 122,000 227,172 1.8621 1.034 1.034 1.040 1.029 1.040 219,404 1.0354 1.09%
1996-05-16 0 1.840 1.840 1.880 1.840 1.850 1,106,000 2,036,274 1.8411 1.023 1.023 1.045 1.023 1.029 1,989,023 1.0238 -2.65%
1996-05-15 0 1.890 1.890 1.910 1.890 1.910 634,000 1,202,120 1.8961 1.051 1.051 1.062 1.051 1.062 1,140,182 1.0543 0.00%
1996-05-14 0 1.890 1.890 1.900 1.880 1.900 318,000 601,220 1.8906 1.051 1.051 1.056 1.045 1.056 571,889 1.0513 2.72%
1996-05-13 0 1.840 1.840 1.850 1.840 1.850 106,000 196,040 1.8494 1.023 1.023 1.029 1.023 1.029 190,630 1.0284 0.00%
1996-05-10 0 1.840 1.840 1.890 1.840 1.890 30,000 55,700 1.8567 1.023 1.023 1.051 1.023 1.051 53,952 1.0324 -1.08%
1996-05-09 0 1.860 1.840 1.880 1.860 1.860 2,400 4,440 1.8500 1.034 1.023 1.045 1.034 1.034 4,316 1.0287 -1.06%
1996-05-08 0 1.880 1.860 1.880 1.880 1.880 20,000 37,600 1.8800 1.045 1.034 1.045 1.045 1.045 35,968 1.0454 -1.05%
1996-05-07 0 1.900 1.900 1.920 1.860 1.900 308,000 581,980 1.8895 1.056 1.056 1.068 1.034 1.056 553,905 1.0507 2.15%
1996-05-06 0 1.860 1.840 1.860 1.850 1.860 104,000 192,460 1.8506 1.034 1.023 1.034 1.029 1.034 187,033 1.0290 0.00%
1996-05-03 0 1.860 1.860 1.870 1.840 1.870 254,000 470,160 1.8510 1.034 1.034 1.040 1.023 1.040 456,792 1.0293 -0.53%
1996-05-02 0 1.870 1.870 1.890 1.870 1.970 388,000 737,560 1.9009 1.040 1.040 1.051 1.040 1.095 697,777 1.0570 -4.10%
1996-05-01 0 1.950 1.940 1.950 1.870 1.970 1,864,000 3,584,520 1.9230 1.084 1.079 1.084 1.040 1.095 3,352,206 1.0693 4.84%
1996-04-30 0 1.860 1.850 1.870 1.840 1.860 368,000 680,200 1.8484 1.034 1.029 1.040 1.023 1.034 661,809 1.0278 2.20%
1996-04-29 0 1.820 1.820 1.830 1.800 1.820 242,000 439,440 1.8159 1.012 1.012 1.018 1.001 1.012 435,211 1.0097 1.76%
1996-04-26 0 1.900 1.880 1.900 1.870 1.900 274,000 517,140 1.8874 0.994 0.984 0.994 0.979 0.994 523,480 0.9879 1.60%
1996-04-25 0 1.870 1.870 1.880 1.850 1.870 274,000 510,000 1.8613 0.979 0.979 0.984 0.968 0.979 523,480 0.9742 1.08%
1996-04-24 0 1.850 1.850 1.870 1.850 1.860 416,000 771,720 1.8551 0.968 0.968 0.979 0.968 0.974 794,772 0.9710 0.00%
1996-04-23 0 1.850 1.840 1.850 1.840 1.870 652,000 1,210,660 1.8568 0.968 0.963 0.968 0.963 0.979 1,245,653 0.9719 0.54%
1996-04-22 0 1.840 1.840 1.850 1.820 1.850 662,000 1,222,340 1.8464 0.963 0.963 0.968 0.953 0.968 1,264,758 0.9665 1.10%
1996-04-19 0 1.820 1.810 1.820 1.810 1.840 670,000 1,226,680 1.8309 0.953 0.947 0.953 0.947 0.963 1,280,042 0.9583 -1.62%
1996-04-18 0 1.850 1.830 1.850 1.820 1.850 579,000 1,063,160 1.8362 0.968 0.958 0.968 0.953 0.968 1,106,186 0.9611 0.00%
1996-04-17 0 1.850 1.840 1.850 1.850 1.860 446,000 827,460 1.8553 0.968 0.963 0.968 0.968 0.974 852,088 0.9711 -1.60%
1996-04-16 0 1.880 1.870 1.880 1.850 1.900 640,000 1,197,500 1.8711 0.984 0.979 0.984 0.968 0.994 1,222,727 0.9794 0.53%
1996-04-15 0 1.870 1.860 1.870 1.830 1.870 142,000 264,560 1.8631 0.979 0.974 0.979 0.958 0.979 271,292 0.9752 2.19%
1996-04-12 0 1.830 1.830 1.860 1.810 1.840 858,000 1,561,500 1.8199 0.958 0.958 0.974 0.947 0.963 1,639,218 0.9526 0.00%
1996-04-11 0 1.830 1.830 1.840 1.800 1.840 187,000 342,200 1.8299 0.958 0.958 0.963 0.942 0.963 357,265 0.9578 -0.54%
1996-04-10 0 1.840 1.840 1.850 1.830 1.840 614,000 1,127,480 1.8363 0.963 0.963 0.968 0.958 0.963 1,173,053 0.9611 0.00%
1996-04-09 0 1.840 1.840 1.850 1.820 1.850 200,000 367,000 1.8350 0.963 0.963 0.968 0.953 0.968 382,102 0.9605 -2.13%
1996-04-03 0 1.880 1.900 - 1.830 1.880 34,000 62,880 1.8494 0.984 0.994 - 0.958 0.984 64,957 0.9680 2.73%
1996-04-02 0 1.830 1.810 1.830 1.800 1.840 122,000 222,000 1.8197 0.958 0.947 0.958 0.942 0.963 233,082 0.9525 -0.54%
1996-04-01 0 1.840 1.800 1.860 1.840 1.840 40,000 73,600 1.8400 0.963 0.942 0.974 0.963 0.963 76,420 0.9631 -1.60%
1996-03-29 0 1.870 1.840 1.870 1.870 1.880 104,000 195,180 1.8767 0.979 0.963 0.979 0.979 0.984 198,693 0.9823 -0.53%
1996-03-28 0 1.880 1.860 1.880 1.880 1.900 148,000 279,240 1.8868 0.984 0.974 0.984 0.984 0.994 282,756 0.9876 -1.05%
1996-03-27 0 1.900 1.820 1.900 1.860 1.900 90,000 170,600 1.8956 0.994 0.953 0.994 0.974 0.994 171,946 0.9922 2.15%
1996-03-26 0 1.860 1.860 1.920 1.860 1.920 188,000 357,880 1.9036 0.974 0.974 1.005 0.974 1.005 359,176 0.9964 -4.12%
1996-03-25 0 1.940 1.940 1.980 1.930 1.940 90,000 174,400 1.9378 1.015 1.015 1.036 1.010 1.015 171,946 1.0143 0.52%
1996-03-22 0 1.930 1.930 2.000 1.900 1.940 4,000 7,680 1.9200 1.010 1.010 1.047 0.994 1.015 7,642 1.0050 -3.50%
1996-03-21 0 2.000 1.940 2.000 2.000 2.000 20,000 39,500 1.9750 1.047 1.015 1.047 1.047 1.047 38,210 1.0338 2.56%
1996-03-20 0 1.950 1.950 1.990 1.950 1.990 178,000 349,320 1.9625 1.021 1.021 1.042 1.021 1.042 340,071 1.0272 0.00%
1996-03-19 0 1.950 1.950 1.990 1.900 1.950 154,000 294,120 1.9099 1.021 1.021 1.042 0.994 1.021 294,219 0.9997 2.63%
1996-03-18 0 1.900 1.900 1.920 1.900 1.900 70,000 133,000 1.9000 0.994 0.994 1.005 0.994 0.994 133,736 0.9945 0.00%
1996-03-15 0 1.900 1.900 1.920 1.900 1.900 78,000 148,000 1.8974 0.994 0.994 1.005 0.994 0.994 149,020 0.9932 2.15%
1996-03-14 0 1.860 1.860 1.890 1.860 1.860 102,000 189,720 1.8600 0.974 0.974 0.989 0.974 0.974 194,872 0.9736 0.00%
1996-03-13 0 1.860 1.860 1.900 1.850 1.900 150,000 280,700 1.8713 0.974 0.974 0.994 0.968 0.994 286,577 0.9795 -2.11%
1996-03-12 0 1.900 1.860 1.900 1.860 1.900 336,000 631,480 1.8794 0.994 0.974 0.994 0.974 0.994 641,931 0.9837 0.00%
1996-03-11 0 1.900 1.900 1.950 1.840 1.960 406,000 766,800 1.8887 0.994 0.994 1.021 0.963 1.026 775,667 0.9886 -6.17%
1996-03-08 0 2.025 2.000 2.025 2.000 2.025 134,000 264,550 1.9743 1.060 1.047 1.060 1.047 1.060 256,008 1.0334 1.25%
1996-03-07 0 2.000 1.990 2.025 2.000 2.025 100,000 201,500 2.0150 1.047 1.042 1.060 1.047 1.060 191,051 1.0547 -2.44%
1996-03-06 0 2.050 2.050 2.075 1.980 2.000 785,400 1,568,500 1.9971 1.073 1.073 1.086 1.036 1.047 1,500,515 1.0453 2.50%
1996-03-05 0 2.000 2.000 2.025 2.000 2.025 414,000 832,650 2.0112 1.047 1.047 1.060 1.047 1.060 790,951 1.0527 -1.23%
1996-03-04 0 2.025 2.000 2.025 2.000 2.025 286,000 575,900 2.0136 1.060 1.047 1.060 1.047 1.060 546,406 1.0540 0.00%
1996-03-01 0 2.025 2.025 2.050 2.000 2.025 64,000 129,500 2.0234 1.060 1.060 1.073 1.047 1.060 122,273 1.0591 0.00%
1996-02-29 0 2.025 2.025 2.050 2.000 2.050 216,000 438,450 2.0299 1.060 1.060 1.073 1.047 1.073 412,670 1.0625 -1.22%
1996-02-28 0 2.050 2.000 2.050 2.000 2.050 324,000 649,950 2.0060 1.073 1.047 1.073 1.047 1.073 619,005 1.0500 2.50%
1996-02-27 0 2.000 1.990 2.000 1.990 2.000 350,000 699,920 1.9998 1.047 1.042 1.047 1.042 1.047 668,679 1.0467 -1.23%
1996-02-26 0 2.025 2.025 2.050 2.025 2.050 438,000 892,950 2.0387 1.060 1.060 1.073 1.060 1.073 836,804 1.0671 -1.22%
1996-02-23 0 2.050 2.050 2.075 2.000 2.075 352,000 718,500 2.0412 1.073 1.073 1.086 1.047 1.086 672,500 1.0684 2.50%
1996-02-22 0 2.000 2.000 2.050 1.980 2.050 600,000 1,196,000 1.9933 1.047 1.047 1.073 1.036 1.073 1,146,306 1.0434 -2.44%
1996-02-16 0 2.050 2.025 2.050 2.000 2.050 1,002,000 2,036,500 2.0324 1.073 1.060 1.073 1.047 1.073 1,914,331 1.0638 1.23%
1996-02-15 0 2.025 2.025 2.050 2.000 2.050 574,000 1,164,050 2.0280 1.060 1.060 1.073 1.047 1.073 1,096,633 1.0615 1.25%
1996-02-14 0 2.000 2.000 2.025 1.990 2.025 750,000 1,500,150 2.0002 1.047 1.047 1.060 1.042 1.060 1,432,883 1.0469 -1.23%
1996-02-13 0 2.025 2.025 2.050 2.000 2.050 242,000 491,300 2.0302 1.060 1.060 1.073 1.047 1.073 462,344 1.0626 -1.22%
1996-02-12 0 2.050 2.025 2.075 2.025 2.050 320,000 653,000 2.0406 1.073 1.060 1.086 1.060 1.073 611,363 1.0681 -2.38%
1996-02-09 0 2.100 2.050 2.100 2.000 2.100 340,000 701,500 2.0632 1.099 1.073 1.099 1.047 1.099 649,574 1.0799 0.00%
1996-02-08 0 2.100 2.075 2.125 2.100 2.150 504,000 1,070,750 2.1245 1.099 1.086 1.112 1.099 1.125 962,897 1.1120 -1.18%
1996-02-07 0 2.125 2.125 2.150 2.125 2.200 1,560,000 3,351,700 2.1485 1.112 1.112 1.125 1.112 1.152 2,980,396 1.1246 -3.41%
1996-02-06 0 2.200 2.175 2.200 2.150 2.275 1,148,000 2,504,650 2.1818 1.152 1.138 1.152 1.125 1.191 2,193,266 1.1420 3.53%
1996-02-05 0 2.125 2.125 2.150 2.075 2.175 444,000 950,500 2.1408 1.112 1.112 1.125 1.086 1.138 848,267 1.1205 1.19%
1996-02-02 0 2.100 2.075 2.100 2.025 2.100 216,000 444,700 2.0588 1.099 1.086 1.099 1.060 1.099 412,670 1.0776 3.70%
1996-02-01 0 2.025 2.000 2.025 1.980 2.025 934,000 1,868,440 2.0005 1.060 1.047 1.060 1.036 1.060 1,784,417 1.0471 -1.22%
1996-01-31 0 2.050 2.050 2.075 2.050 2.100 352,000 731,150 2.0771 1.073 1.073 1.086 1.073 1.099 672,500 1.0872 0.00%
1996-01-30 0 2.050 2.025 2.050 2.050 2.100 831,000 1,711,421 2.0595 1.073 1.060 1.073 1.073 1.099 1,587,634 1.0780 -3.53%
1996-01-29 0 2.125 2.125 2.150 2.100 2.150 112,000 237,400 2.1196 1.112 1.112 1.125 1.099 1.125 213,977 1.1095 -4.49%
1996-01-26 0 2.225 2.200 2.225 2.150 2.225 138,000 303,950 2.2025 1.165 1.152 1.165 1.125 1.165 263,650 1.1529 0.00%
1996-01-25 0 2.225 - 2.225 2.225 2.325 291,000 667,400 2.2935 1.165 - 1.165 1.165 1.217 555,959 1.2004 -3.26%
1996-01-24 0 2.300 2.150 2.300 2.300 2.375 62,000 143,350 2.3121 1.204 1.125 1.204 1.204 1.243 118,452 1.2102 -3.16%
1996-01-23 0 2.375 2.375 2.400 2.375 2.375 16,000 38,000 2.3750 1.243 1.243 1.256 1.243 1.243 30,568 1.2431 -2.06%
1996-01-22 0 2.425 2.375 2.425 2.375 2.425 210,000 504,900 2.4043 1.269 1.243 1.269 1.243 1.269 401,207 1.2585 2.11%
1996-01-19 0 2.375 2.375 2.400 2.325 2.400 30,000 70,750 2.3583 1.243 1.243 1.256 1.217 1.256 57,315 1.2344 -1.04%
1996-01-18 0 2.400 2.325 2.400 2.325 2.400 100,000 235,750 2.3575 1.256 1.217 1.256 1.217 1.256 191,051 1.2340 -1.03%
1996-01-17 0 2.425 2.350 2.425 2.400 2.425 184,000 442,300 2.4038 1.269 1.230 1.269 1.256 1.269 351,534 1.2582 1.04%
1996-01-16 0 2.400 2.400 2.450 2.300 2.400 478,000 1,136,550 2.3777 1.256 1.256 1.282 1.204 1.256 913,224 1.2445 2.13%
1996-01-15 0 2.350 2.350 2.375 2.275 2.300 138,000 315,100 2.2833 1.230 1.230 1.243 1.191 1.204 263,650 1.1951 4.44%
1996-01-12 0 2.250 2.200 2.250 2.250 2.300 114,000 259,500 2.2763 1.178 1.152 1.178 1.178 1.204 217,798 1.1915 0.00%
1996-01-11 0 2.250 2.150 2.250 2.100 2.250 174,000 374,450 2.1520 1.178 1.125 1.178 1.099 1.178 332,429 1.1264 2.27%
1996-01-10 0 2.200 2.150 2.250 2.100 2.300 178,000 382,450 2.1486 1.152 1.125 1.178 1.099 1.204 340,071 1.1246 0.00%
1996-01-09 0 2.200 2.175 2.200 2.200 2.200 80,000 176,000 2.2000 1.152 1.138 1.152 1.152 1.152 152,841 1.1515 1.15%
1996-01-08 0 2.175 2.175 2.200 2.175 2.300 82,000 184,150 2.2457 1.138 1.138 1.152 1.138 1.204 156,662 1.1755 -5.43%
1996-01-05 0 2.300 2.275 2.300 2.150 2.375 342,000 788,450 2.3054 1.204 1.191 1.204 1.125 1.243 653,395 1.2067 2.22%
1996-01-04 0 2.250 2.250 2.275 2.150 2.275 1,256,000 2,827,200 2.2510 1.178 1.178 1.191 1.125 1.191 2,399,601 1.1782 7.14%
1996-01-03 0 2.100 2.075 2.100 1.930 2.100 452,000 916,400 2.0274 1.099 1.086 1.099 1.010 1.099 863,551 1.0612 7.69%
1996-01-02 0 1.950 1.950 2.000 1.900 1.940 160,000 304,900 1.9056 1.021 1.021 1.047 0.994 1.015 305,682 0.9974 -0.51%
1995-12-29 0 1.960 2.050 - 1.800 2.000 316,000 579,880 1.8351 1.026 1.073 - 0.942 1.047 603,721 0.9605 10.11%
1995-12-28 0 1.780 1.780 1.820 1.780 1.860 72,000 128,540 1.7853 0.932 0.932 0.953 0.932 0.974 137,557 0.9345 -3.78%
1995-12-27 0 1.850 - 1.850 1.850 1.850 524,000 969,400 1.8500 0.968 - 0.968 0.968 0.968 1,001,107 0.9683 0.00%
1995-12-22 0 1.850 1.850 1.870 1.850 1.880 212,000 393,400 1.8557 0.968 0.968 0.979 0.968 0.984 405,028 0.9713 0.54%
1995-12-21 0 1.840 1.840 - - - 0 0 - 0.963 0.963 - - - 0 - 2.22%
1995-12-20 0 1.800 1.800 - 1.770 1.790 420,000 747,120 1.7789 0.942 0.942 - 0.926 0.937 802,414 0.9311 1.12%
1995-12-19 0 1.780 1.760 1.790 1.780 1.840 70,000 125,760 1.7966 0.932 0.921 0.937 0.932 0.963 133,736 0.9404 -2.73%
1995-12-18 0 1.830 1.820 1.980 1.830 1.860 54,000 99,120 1.8356 0.958 0.953 1.036 0.958 0.974 103,168 0.9608 -3.68%
1995-12-15 0 1.900 1.820 1.900 1.800 1.900 84,000 152,700 1.8179 0.994 0.953 0.994 0.942 0.994 160,483 0.9515 3.26%
1995-12-14 0 1.840 1.840 1.900 1.840 1.840 10,000 18,400 1.8400 0.963 0.963 0.994 0.963 0.963 19,105 0.9631 -2.13%
1995-12-13 0 1.880 1.880 1.950 1.880 1.900 46,000 87,320 1.8983 0.984 0.984 1.021 0.984 0.994 87,883 0.9936 -3.09%
1995-12-12 0 1.940 1.930 1.940 1.940 1.950 60,000 116,800 1.9467 1.015 1.010 1.015 1.015 1.021 114,631 1.0189 -2.02%
1995-12-11 0 1.980 1.980 2.025 1.980 2.025 14,000 28,170 2.0121 1.036 1.036 1.060 1.036 1.060 26,747 1.0532 -2.22%
1995-12-08 0 2.025 2.025 2.100 2.025 2.025 6,000 12,150 2.0250 1.060 1.060 1.099 1.060 1.060 11,463 1.0599 1.25%
1995-12-07 0 2.000 2.000 2.075 2.000 2.000 2,000 4,000 2.0000 1.047 1.047 1.086 1.047 1.047 3,821 1.0468 -1.23%
1995-12-06 0 2.025 - 2.025 2.025 2.025 100,000 202,500 2.0250 1.060 - 1.060 1.060 1.060 191,051 1.0599 -2.41%
1995-12-05 0 2.075 2.075 2.100 2.075 2.100 100,000 208,000 2.0800 1.086 1.086 1.099 1.086 1.099 191,051 1.0887 0.00%
1995-12-04 0 2.075 2.050 2.075 2.075 2.100 104,000 216,250 2.0793 1.086 1.073 1.086 1.086 1.099 198,693 1.0884 1.22%
1995-12-01 0 2.050 2.025 2.075 1.970 2.050 294,000 588,170 2.0006 1.073 1.060 1.086 1.031 1.073 561,690 1.0471 3.02%
1995-11-30 0 1.990 1.960 - 1.950 1.990 118,000 232,140 1.9673 1.042 1.026 - 1.021 1.042 225,440 1.0297 4.74%
1995-11-29 0 1.900 1.860 1.920 1.900 1.920 62,000 118,160 1.9058 0.994 0.974 1.005 0.994 1.005 118,452 0.9975 -2.56%
1995-11-28 0 1.950 - 1.980 1.950 2.000 56,000 110,300 1.9696 1.021 - 1.036 1.021 1.047 106,989 1.0310 -2.50%
1995-11-27 0 2.000 2.000 2.025 2.000 2.100 44,000 88,800 2.0182 1.047 1.047 1.060 1.047 1.099 84,062 1.0564 -4.76%
1995-11-24 0 2.100 1.980 2.100 1.980 2.100 86,000 173,180 2.0137 1.099 1.036 1.099 1.036 1.099 164,304 1.0540 7.14%
1995-11-23 0 1.960 1.960 - 1.930 1.940 32,000 61,880 1.9338 1.026 1.026 - 1.010 1.015 61,136 1.0122 3.16%
1995-11-22 0 1.900 1.900 - 1.900 1.900 50,000 95,000 1.9000 0.994 0.994 - 0.994 0.994 95,526 0.9945 3.26%
1995-11-21 0 1.840 1.830 1.840 1.820 1.840 224,000 411,320 1.8363 0.963 0.958 0.963 0.953 0.963 427,954 0.9611 0.00%
1995-11-20 0 1.840 1.780 1.840 1.760 1.840 172,000 309,100 1.7971 0.963 0.932 0.963 0.921 0.963 328,608 0.9406 0.00%
1995-11-17 0 1.840 1.770 1.840 1.740 1.890 434,000 782,260 1.8024 0.963 0.926 0.963 0.911 0.989 829,162 0.9434 -2.65%
1995-11-16 0 1.890 1.860 1.890 1.860 1.890 128,000 239,520 1.8713 0.989 0.974 0.989 0.974 0.989 244,545 0.9795 1.07%
1995-11-15 0 1.870 1.860 1.870 1.860 1.870 178,000 332,360 1.8672 0.979 0.974 0.979 0.974 0.979 340,071 0.9773 0.00%
1995-11-14 0 1.870 1.870 1.890 1.850 1.890 120,000 223,400 1.8617 0.979 0.979 0.989 0.968 0.989 229,261 0.9744 1.08%
1995-11-13 0 1.850 1.830 1.890 1.850 1.910 360,000 673,700 1.8714 0.968 0.958 0.989 0.968 1.000 687,784 0.9795 -5.61%
1995-11-10 0 1.960 1.930 1.960 1.940 2.000 346,000 681,460 1.9695 1.026 1.010 1.026 1.015 1.047 661,037 1.0309 -2.00%
1995-11-09 0 2.000 1.990 2.000 2.000 2.100 468,000 946,300 2.0220 1.047 1.042 1.047 1.047 1.099 894,119 1.0584 0.00%
1995-11-08 0 2.000 1.970 2.025 2.000 2.050 878,000 1,772,400 2.0187 1.047 1.031 1.060 1.047 1.073 1,677,428 1.0566 0.00%
1995-11-07 0 2.000 1.980 2.000 1.980 2.025 862,000 1,727,600 2.0042 1.047 1.036 1.047 1.036 1.060 1,646,860 1.0490 -6.98%
1995-11-06 0 2.150 2.100 2.300 2.150 2.350 72,000 162,950 2.2632 1.125 1.099 1.204 1.125 1.230 137,557 1.1846 -10.42%
1995-11-03 0 2.400 2.325 2.400 2.400 2.400 40,000 96,000 2.4000 1.256 1.217 1.256 1.256 1.256 76,420 1.2562 0.00%
1995-11-02 0 2.400 2.350 2.500 2.350 2.400 28,000 66,800 2.3857 1.256 1.230 1.309 1.230 1.256 53,494 1.2487 2.13%
1995-10-31 0 2.350 2.300 - 2.350 2.350 10,000 23,500 2.3500 1.230 1.204 - 1.230 1.230 19,105 1.2300 0.00%
1995-10-30 0 2.350 2.350 - 2.300 2.350 100,000 231,400 2.3140 1.230 1.230 - 1.204 1.230 191,051 1.2112 1.08%
1995-10-27 0 2.325 2.325 2.550 2.325 2.350 26,000 60,800 2.3385 1.217 1.217 1.335 1.217 1.230 49,673 1.2240 -1.06%
1995-10-26 0 2.350 2.300 2.400 2.350 2.450 420,000 1,020,500 2.4298 1.230 1.204 1.256 1.230 1.282 802,414 1.2718 -5.05%
1995-10-25 0 2.475 2.475 2.500 2.475 2.500 110,000 274,250 2.4932 1.295 1.295 1.309 1.295 1.309 210,156 1.3050 1.02%
1995-10-24 0 2.450 2.425 2.450 2.450 2.650 894,000 2,243,150 2.5091 1.282 1.269 1.282 1.282 1.387 1,707,996 1.3133 -7.55%
1995-10-23 0 2.650 2.550 2.650 - - 0 0 - 1.387 1.335 1.387 - - 0 - 0.00%
1995-10-20 0 2.650 2.625 2.650 2.650 2.675 140,000 373,750 2.6696 1.387 1.374 1.387 1.387 1.400 267,471 1.3973 -2.75%
1995-10-19 0 2.725 2.550 2.725 2.725 2.750 180,000 493,350 2.7408 1.426 1.335 1.426 1.426 1.439 343,892 1.4346 -2.68%
1995-10-18 0 2.800 2.800 2.825 2.800 2.850 364,000 1,025,850 2.8183 1.466 1.466 1.479 1.466 1.492 695,426 1.4751 -0.88%
1995-10-17 0 2.825 2.800 2.825 2.750 2.825 56,000 156,050 2.7866 1.479 1.466 1.479 1.439 1.479 106,989 1.4586 2.73%
1995-10-16 0 2.750 2.725 2.750 2.700 2.800 70,000 194,800 2.7829 1.439 1.426 1.439 1.413 1.466 133,736 1.4566 1.85%
1995-10-13 0 2.700 2.675 2.800 2.700 2.700 28,000 75,600 2.7000 1.413 1.400 1.466 1.413 1.413 53,494 1.4132 1.89%
1995-10-12 0 2.650 2.625 2.650 2.650 2.650 50,000 132,500 2.6500 1.387 1.374 1.387 1.387 1.387 95,526 1.3871 0.00%
1995-10-11 0 2.650 2.650 2.700 2.625 2.650 74,000 196,050 2.6493 1.387 1.387 1.413 1.374 1.387 141,378 1.3867 -0.93%
1995-10-10 0 2.675 2.650 2.700 - - 0 0 - 1.400 1.387 1.413 - - 0 - 0.00%
1995-10-09 0 2.675 2.675 2.800 2.675 2.700 282,000 757,500 2.6862 1.400 1.400 1.466 1.400 1.413 538,764 1.4060 0.00%
1995-10-06 0 2.675 2.675 2.800 2.600 2.650 340,000 896,000 2.6353 1.400 1.400 1.466 1.361 1.387 649,574 1.3794 -0.93%
1995-10-05 0 2.700 2.700 2.725 2.625 2.725 252,000 675,900 2.6821 1.413 1.413 1.426 1.374 1.426 481,449 1.4039 1.89%
1995-10-04 0 2.650 2.650 2.675 2.625 2.675 136,000 359,700 2.6449 1.387 1.387 1.400 1.374 1.400 259,829 1.3844 0.95%
1995-10-03 0 2.625 2.625 2.675 2.600 2.675 110,000 288,750 2.6250 1.374 1.374 1.400 1.361 1.400 210,156 1.3740 0.96%
1995-10-02 0 2.600 2.550 - 2.400 2.600 70,000 178,600 2.5514 1.361 1.335 - 1.256 1.361 133,736 1.3355 4.00%
1995-09-29 0 2.500 2.500 2.600 2.500 2.550 262,000 659,850 2.5185 1.309 1.309 1.361 1.309 1.335 500,554 1.3182 0.00%
1995-09-28 0 2.500 - - 2.500 2.575 150,000 382,500 2.5500 1.309 - - 1.309 1.348 286,577 1.3347 -3.85%
1995-09-27 0 2.600 2.600 2.825 2.600 2.600 2,000 5,200 2.6000 1.361 1.361 1.479 1.361 1.361 3,821 1.3609 -6.31%
1995-09-26 0 2.775 - 2.775 2.800 2.800 2,000 5,600 2.8000 1.452 - 1.452 1.466 1.466 3,821 1.4656 0.00%
1995-09-25 0 2.775 2.775 - 2.600 2.600 5,000 12,850 2.5700 1.452 1.452 - 1.361 1.361 9,553 1.3452 0.00%
1995-09-22 0 2.775 2.775 2.875 2.775 2.775 38,000 105,450 2.7750 1.452 1.452 1.505 1.452 1.452 72,599 1.4525 0.00%
1995-09-21 0 2.775 2.775 2.875 2.775 2.800 102,000 284,550 2.7897 1.452 1.452 1.505 1.452 1.466 194,872 1.4602 -0.89%
1995-09-20 0 2.800 2.800 2.875 2.800 2.825 80,000 225,250 2.8156 1.466 1.466 1.505 1.466 1.479 152,841 1.4738 -1.75%
1995-09-19 0 2.850 2.850 2.875 2.850 2.850 62,000 176,700 2.8500 1.492 1.492 1.505 1.492 1.492 118,452 1.4917 -0.87%
1995-09-18 0 2.875 2.850 2.875 2.875 2.875 48,000 138,000 2.8750 1.505 1.492 1.505 1.505 1.505 91,704 1.5048 0.00%
1995-09-15 0 2.875 2.875 2.900 2.850 2.875 248,000 710,350 2.8643 1.505 1.505 1.518 1.492 1.505 473,807 1.4992 0.88%
1995-09-14 0 2.850 2.825 2.850 2.825 2.875 246,000 700,400 2.8472 1.492 1.479 1.492 1.479 1.505 469,986 1.4903 0.00%
1995-09-13 0 2.850 2.825 2.850 2.850 2.875 106,000 303,000 2.8585 1.492 1.479 1.492 1.492 1.505 202,514 1.4962 0.88%
1995-09-12 0 2.825 2.825 2.850 2.825 2.900 506,000 1,433,050 2.8321 1.479 1.479 1.492 1.479 1.518 966,718 1.4824 0.00%
1995-09-11 0 2.825 2.825 2.925 2.825 2.950 13,000 37,750 2.9038 1.479 1.479 1.531 1.479 1.544 24,837 1.5199 -0.88%
1995-09-08 0 2.850 2.850 2.975 2.825 2.825 6,000 16,950 2.8250 1.492 1.492 1.557 1.479 1.479 11,463 1.4787 -2.56%
1995-09-07 0 2.925 2.850 2.975 2.825 2.950 156,000 448,200 2.8731 1.531 1.492 1.557 1.479 1.544 298,040 1.5038 4.46%
1995-09-06 0 2.800 2.775 2.825 2.750 2.800 186,000 516,550 2.7772 1.466 1.452 1.479 1.439 1.466 355,355 1.4536 2.75%
1995-09-05 0 2.725 2.725 - 2.725 2.725 8,000 21,800 2.7250 1.426 1.426 - 1.426 1.426 15,284 1.4263 0.00%
1995-09-04 0 2.725 2.725 2.775 2.725 2.800 64,000 176,750 2.7617 1.426 1.426 1.452 1.426 1.466 122,273 1.4455 -3.54%
1995-09-01 0 2.825 2.825 2.925 2.825 2.825 106,000 299,450 2.8250 1.479 1.479 1.531 1.479 1.479 202,514 1.4787 0.00%
1995-08-31 0 2.825 2.800 2.850 - - 0 0 - 1.479 1.466 1.492 - - 0 - 0.00%
1995-08-30 0 2.825 2.825 2.900 2.825 2.825 78,000 223,550 2.8660 1.479 1.479 1.518 1.479 1.479 149,020 1.5001 -2.59%
1995-08-29 0 2.900 2.900 2.975 2.850 2.900 52,000 150,000 2.8846 1.518 1.518 1.557 1.492 1.518 99,347 1.5099 -0.85%
1995-08-25 0 2.925 2.900 2.925 - - 0 0 - 1.531 1.518 1.531 - - 0 - -1.68%
1995-08-24 0 2.975 2.975 3.000 2.850 2.975 76,000 224,350 2.9520 1.557 1.557 1.570 1.492 1.557 145,199 1.5451 3.02%
1995-08-23 0 2.925 2.925 2.975 2.925 2.925 6,000 17,550 2.9250 1.511 1.511 1.537 1.511 1.511 11,611 1.5115 1.74%
1995-08-22 0 2.875 2.875 - 2.850 2.900 130,000 373,700 2.8746 1.486 1.486 - 1.473 1.499 251,574 1.4854 0.88%
1995-08-21 0 2.850 2.850 2.900 2.850 2.875 730,000 2,087,300 2.8593 1.473 1.473 1.499 1.473 1.486 1,412,687 1.4775 -0.87%
1995-08-18 0 2.875 2.875 3.050 2.875 2.875 12,000 34,600 2.8833 1.486 1.486 1.576 1.486 1.486 23,222 1.4899 -1.71%
1995-08-17 0 2.925 2.925 3.050 2.900 2.925 28,000 81,450 2.9089 1.511 1.511 1.576 1.499 1.511 54,185 1.5032 0.00%
1995-08-16 0 2.925 2.925 2.950 2.900 2.925 108,000 313,950 2.9069 1.511 1.511 1.524 1.499 1.511 209,000 1.5022 0.86%
1995-08-15 0 2.900 2.900 2.975 - - 0 0 - 1.499 1.499 1.537 - - 0 - 0.87%
1995-08-14 0 2.875 2.875 2.900 2.850 2.850 22,000 62,700 2.8500 1.486 1.486 1.499 1.473 1.473 42,574 1.4727 0.88%
1995-08-11 0 2.850 2.800 2.925 2.850 3.025 148,000 436,600 2.9500 1.473 1.447 1.511 1.473 1.563 286,408 1.5244 -8.06%
1995-08-10 0 3.100 3.100 3.150 3.050 3.100 1,040,000 3,192,100 3.0693 1.602 1.602 1.628 1.576 1.602 2,012,596 1.5861 3.33%
1995-08-09 0 3.000 3.000 3.100 2.900 3.075 2,542,000 7,528,850 2.9618 1.550 1.550 1.602 1.499 1.589 4,919,248 1.5305 -3.23%
1995-08-08 0 3.100 3.075 3.100 3.075 3.100 2,134,000 6,585,900 3.0862 1.602 1.589 1.602 1.589 1.602 4,129,692 1.5948 -1.59%
1995-08-07 0 3.150 3.125 3.175 3.075 3.150 722,000 2,243,850 3.1078 1.628 1.615 1.641 1.589 1.628 1,397,206 1.6060 -0.79%
1995-08-04 0 3.175 3.150 3.200 3.150 3.175 268,000 849,450 3.1696 1.641 1.628 1.654 1.628 1.641 518,630 1.6379 0.00%
1995-08-03 0 3.175 3.175 3.225 3.125 3.200 202,000 639,800 3.1673 1.641 1.641 1.667 1.615 1.654 390,908 1.6367 1.60%
1995-08-02 0 3.125 3.125 3.150 3.125 3.150 60,000 188,000 3.1333 1.615 1.615 1.628 1.615 1.628 116,111 1.6191 0.00%
1995-08-01 0 3.125 3.100 3.200 3.100 3.125 778,000 2,421,500 3.1125 1.615 1.602 1.654 1.602 1.615 1,505,576 1.6084 0.00%
1995-07-31 0 3.125 3.125 3.150 3.125 3.200 536,000 1,703,050 3.1773 1.615 1.615 1.628 1.615 1.654 1,037,261 1.6419 -2.34%
1995-07-28 0 3.200 3.175 3.275 3.150 3.275 472,000 1,514,500 3.2087 1.654 1.641 1.692 1.628 1.692 913,409 1.6581 0.00%
1995-07-27 0 3.200 3.200 3.250 3.150 3.250 448,000 1,444,350 3.2240 1.654 1.654 1.679 1.628 1.679 866,964 1.6660 0.79%
1995-07-26 0 3.175 3.150 - 3.125 3.200 1,412,000 4,460,050 3.1587 1.641 1.628 - 1.615 1.654 2,732,486 1.6322 0.79%
1995-07-25 0 3.150 3.150 3.200 3.125 3.200 42,000 132,550 3.1560 1.628 1.628 1.654 1.615 1.654 81,278 1.6308 0.80%
1995-07-24 0 3.125 3.125 3.150 3.125 3.150 88,000 276,050 3.1369 1.615 1.615 1.628 1.615 1.628 170,297 1.6210 -2.34%
1995-07-21 0 3.200 3.175 3.200 3.200 3.275 84,000 271,600 3.2333 1.654 1.641 1.654 1.654 1.692 162,556 1.6708 0.00%
1995-07-20 0 3.200 3.200 3.225 3.200 3.200 124,000 396,800 3.2000 1.654 1.654 1.667 1.654 1.654 239,963 1.6536 0.00%
1995-07-19 0 3.200 3.175 3.200 3.150 3.225 430,000 1,370,250 3.1866 1.654 1.641 1.654 1.628 1.667 832,131 1.6467 -2.29%
1995-07-18 0 3.275 3.275 3.300 3.250 3.300 268,000 879,450 3.2815 1.692 1.692 1.705 1.679 1.705 518,630 1.6957 0.00%
1995-07-17 0 3.275 3.275 3.300 3.200 3.300 350,000 1,145,650 3.2733 1.692 1.692 1.705 1.654 1.705 677,316 1.6915 0.77%
1995-07-14 0 3.250 3.250 3.350 3.175 3.400 720,000 2,325,700 3.2301 1.679 1.679 1.731 1.641 1.757 1,393,335 1.6692 -1.52%
1995-07-13 0 3.300 3.275 3.300 3.250 3.300 456,000 1,503,550 3.2973 1.705 1.692 1.705 1.679 1.705 882,446 1.7038 1.54%
1995-07-12 0 3.250 3.225 3.275 3.100 3.325 1,210,000 3,888,550 3.2137 1.679 1.667 1.692 1.602 1.718 2,341,578 1.6607 -5.11%
1995-07-11 0 3.425 3.400 3.425 3.400 3.525 634,000 2,182,750 3.4428 1.770 1.757 1.770 1.757 1.822 1,226,909 1.7791 1.48%
1995-07-10 0 3.375 3.375 3.400 3.350 3.400 242,000 820,100 3.3888 1.744 1.744 1.757 1.731 1.757 468,316 1.7512 1.50%
1995-07-07 0 3.325 3.300 3.325 3.300 3.325 314,000 1,042,200 3.3191 1.718 1.705 1.718 1.705 1.718 607,649 1.7151 0.76%
1995-07-06 0 3.300 3.300 3.325 3.275 3.300 20,000 65,750 3.2875 1.705 1.705 1.718 1.692 1.705 38,704 1.6988 0.76%
1995-07-05 0 3.275 3.275 3.325 3.250 3.300 66,000 217,250 3.2917 1.692 1.692 1.718 1.679 1.705 127,722 1.7010 0.77%
1995-07-04 0 3.250 3.250 3.300 3.250 3.250 28,000 91,000 3.2500 1.679 1.679 1.705 1.679 1.679 54,185 1.6794 -0.76%
1995-07-03 0 3.275 3.275 3.300 3.250 3.300 390,000 1,278,100 3.2772 1.692 1.692 1.705 1.679 1.705 754,723 1.6935 0.77%
1995-06-30 0 3.250 3.250 3.300 3.250 3.275 192,000 628,100 3.2714 1.679 1.679 1.705 1.679 1.692 371,556 1.6905 -1.52%
1995-06-29 0 3.300 3.275 3.325 3.275 3.300 292,000 960,850 3.2906 1.705 1.692 1.718 1.692 1.705 565,075 1.7004 0.76%
1995-06-28 0 3.275 3.250 3.300 3.250 3.300 171,000 559,425 3.2715 1.692 1.679 1.705 1.679 1.705 330,917 1.6905 0.00%
1995-06-27 0 3.275 3.250 3.425 3.225 3.300 904,000 2,950,450 3.2638 1.692 1.679 1.770 1.667 1.705 1,749,410 1.6865 -0.76%
1995-06-26 0 3.300 3.300 3.325 3.300 3.300 108,000 356,400 3.3000 1.705 1.705 1.718 1.705 1.705 209,000 1.7053 -1.49%
1995-06-23 0 3.350 3.350 3.400 3.250 3.350 242,000 801,200 3.3107 1.731 1.731 1.757 1.679 1.731 468,316 1.7108 1.52%
1995-06-22 0 3.300 3.275 3.300 3.225 3.300 40,000 129,550 3.2388 1.705 1.692 1.705 1.667 1.705 77,408 1.6736 3.12%
1995-06-21 0 3.200 3.175 3.225 3.200 3.300 314,000 1,012,950 3.2260 1.654 1.641 1.667 1.654 1.705 607,649 1.6670 -3.03%
1995-06-20 0 3.300 - - 3.225 3.300 274,000 900,750 3.2874 1.705 - - 1.667 1.705 530,242 1.6988 2.33%
1995-06-16 0 3.225 3.225 3.250 3.175 3.225 280,000 901,500 3.2196 1.667 1.667 1.679 1.641 1.667 541,853 1.6637 1.57%
1995-06-15 0 3.175 3.175 3.225 3.175 3.175 26,000 82,550 3.1750 1.641 1.641 1.667 1.641 1.641 50,315 1.6407 0.00%
1995-06-14 0 3.175 3.175 3.200 3.150 3.175 140,000 443,700 3.1693 1.641 1.641 1.654 1.628 1.641 270,926 1.6377 0.00%
1995-06-13 0 3.175 3.150 3.175 3.175 3.200 164,000 523,250 3.1905 1.641 1.628 1.641 1.641 1.654 317,371 1.6487 -0.78%
1995-06-12 0 3.200 3.200 3.250 3.200 3.200 162,000 518,400 3.2000 1.654 1.654 1.679 1.654 1.654 313,500 1.6536 0.00%
1995-06-09 0 3.200 3.200 3.350 3.200 3.275 228,000 734,850 3.2230 1.654 1.654 1.731 1.654 1.692 441,223 1.6655 -1.54%
1995-06-08 0 3.250 3.250 - 3.250 3.275 520,000 1,696,150 3.2618 1.679 1.679 - 1.679 1.692 1,006,298 1.6855 0.00%
1995-06-07 0 3.250 3.250 - 3.250 3.250 76,000 247,000 3.2500 1.679 1.679 - 1.679 1.679 147,074 1.6794 0.00%
1995-06-06 0 3.250 3.250 3.275 3.250 3.250 70,000 227,500 3.2500 1.679 1.679 1.692 1.679 1.679 135,463 1.6794 0.00%
1995-06-05 0 3.250 3.250 3.275 3.250 3.300 100,300 328,988 3.2800 1.679 1.679 1.692 1.679 1.705 194,099 1.6949 -2.26%
1995-06-01 0 3.325 3.325 3.350 3.325 3.325 48,000 159,600 3.3250 1.718 1.718 1.731 1.718 1.718 92,889 1.7182 0.00%
1995-05-31 0 3.325 3.325 3.350 3.325 3.350 14,000 46,800 3.3429 1.718 1.718 1.731 1.718 1.731 27,093 1.7274 0.76%
1995-05-30 0 3.300 3.300 3.400 3.300 3.300 20,000 66,000 3.3000 1.705 1.705 1.757 1.705 1.705 38,704 1.7053 0.00%
1995-05-29 0 3.300 3.300 3.350 3.300 3.300 48,000 158,400 3.3000 1.705 1.705 1.731 1.705 1.705 92,889 1.7053 -2.94%
1995-05-26 0 3.400 - 3.400 3.375 3.400 240,000 813,750 3.3906 1.757 - 1.757 1.744 1.757 464,445 1.7521 0.74%
1995-05-25 0 3.375 3.375 3.400 3.375 3.375 70,000 236,250 3.3750 1.744 1.744 1.757 1.744 1.744 135,463 1.7440 -0.74%
1995-05-24 0 3.400 3.400 3.425 3.375 3.400 342,000 1,161,800 3.3971 1.757 1.757 1.770 1.744 1.757 661,834 1.7554 0.00%
1995-05-23 0 3.400 3.350 3.400 3.375 3.400 250,000 849,200 3.3968 1.757 1.731 1.757 1.744 1.757 483,797 1.7553 1.49%
1995-05-22 0 3.350 3.350 3.400 3.300 3.375 88,000 293,100 3.3307 1.731 1.731 1.757 1.705 1.744 170,297 1.7211 1.52%
1995-05-19 0 3.300 3.250 3.300 3.225 3.300 146,000 475,750 3.2586 1.705 1.679 1.705 1.667 1.705 282,537 1.6838 1.54%
1995-05-18 0 3.250 3.225 3.275 3.250 3.250 224,000 728,000 3.2500 1.679 1.667 1.692 1.679 1.679 433,482 1.6794 0.00%
1995-05-17 0 3.250 3.250 3.350 3.200 3.250 82,000 266,400 3.2488 1.679 1.679 1.731 1.654 1.679 158,685 1.6788 0.00%
1995-05-16 0 3.250 3.100 3.300 3.250 3.300 36,000 117,200 3.2556 1.679 1.602 1.705 1.679 1.705 69,667 1.6823 -2.99%
1995-05-15 0 3.350 - 3.350 - - 0 0 - 1.731 - 1.731 - - 0 - 0.00%
1995-05-12 0 3.350 - 3.350 3.350 3.400 32,000 107,300 3.3531 1.731 - 1.731 1.731 1.757 61,926 1.7327 0.00%
1995-05-11 0 3.350 3.325 3.350 3.300 3.400 228,000 757,400 3.3219 1.731 1.718 1.731 1.705 1.757 441,223 1.7166 -0.74%
1995-05-10 0 3.375 3.325 3.400 3.300 3.375 282,000 945,050 3.3512 1.744 1.718 1.757 1.705 1.744 545,723 1.7317 3.85%
1995-05-09 0 3.250 3.250 3.275 3.225 3.250 290,000 937,750 3.2336 1.679 1.679 1.692 1.667 1.679 561,205 1.6710 0.78%
1995-05-08 0 3.225 3.200 3.225 3.200 3.225 222,000 712,000 3.2072 1.667 1.654 1.667 1.654 1.667 429,612 1.6573 0.78%
1995-05-05 0 3.200 3.200 3.250 3.150 3.200 22,000 69,800 3.1727 1.654 1.654 1.679 1.628 1.654 42,574 1.6395 -2.29%
1995-05-04 0 3.275 3.100 3.300 3.100 3.275 60,000 187,600 3.1267 1.692 1.602 1.705 1.602 1.692 116,111 1.6157 5.65%
1995-05-03 0 3.100 3.075 3.100 3.100 3.150 72,000 224,050 3.1118 1.602 1.589 1.602 1.602 1.628 139,334 1.6080 3.33%
1995-05-02 0 3.000 3.000 3.025 2.950 3.100 316,000 939,000 2.9715 1.550 1.550 1.563 1.524 1.602 611,519 1.5355 3.45%
1995-05-01 0 2.900 2.850 2.900 2.825 2.900 70,000 202,250 2.8893 1.499 1.473 1.499 1.460 1.499 135,463 1.4930 -4.92%
1995-04-28 0 3.050 3.025 3.075 3.000 3.075 126,000 381,000 3.0238 1.576 1.563 1.589 1.550 1.589 243,834 1.5625 1.67%
1995-04-27 0 3.000 3.000 3.075 3.000 3.025 50,000 150,700 3.0140 1.550 1.550 1.589 1.550 1.563 96,759 1.5575 0.00%
1995-04-26 0 3.000 3.000 3.050 3.000 3.000 10,000 30,000 3.0000 1.550 1.550 1.576 1.550 1.550 19,352 1.5502 -1.64%
1995-04-25 0 3.050 - - 3.050 3.125 52,000 159,850 3.0740 1.576 - - 1.576 1.615 100,630 1.5885 -2.40%
1995-04-24 0 3.125 3.100 3.125 - - 0 0 - 1.615 1.602 1.615 - - 0 - 0.00%
1995-04-21 0 3.125 3.125 - 3.125 3.125 10,000 31,250 3.1250 1.615 1.615 - 1.615 1.615 19,352 1.6148 -1.26%
1995-04-20 0 3.165 3.100 - - - 0 0 - 1.635 1.602 - - - 0 - 0.06%
1995-04-19 0 3.275 3.275 - 3.250 3.275 154,000 501,300 3.2552 1.635 1.635 - 1.622 1.635 308,552 1.6247 -0.76%
1995-04-18 0 3.300 3.250 3.400 3.300 3.300 34,000 112,200 3.3000 1.647 1.622 1.697 1.647 1.647 68,122 1.6470 -1.49%
1995-04-13 0 3.350 3.350 3.425 3.325 3.325 66,000 219,450 3.3250 1.672 1.672 1.709 1.660 1.660 132,237 1.6595 1.52%
1995-04-12 0 3.300 3.300 3.325 3.300 3.325 240,000 797,500 3.3229 1.647 1.647 1.660 1.647 1.660 480,860 1.6585 -0.75%
1995-04-11 0 3.325 3.325 3.375 3.300 3.375 232,000 775,300 3.3418 1.660 1.660 1.684 1.647 1.684 464,832 1.6679 0.00%
1995-04-10 0 3.325 3.275 3.325 3.300 3.400 78,000 258,900 3.3192 1.660 1.635 1.660 1.647 1.697 156,280 1.6566 -1.48%
1995-04-07 0 3.375 3.375 3.475 3.350 3.550 80,000 273,700 3.4213 1.684 1.684 1.734 1.672 1.772 160,287 1.7076 -3.57%
1995-04-06 0 3.500 3.425 3.500 3.500 3.800 510,000 1,895,000 3.7157 1.747 1.709 1.747 1.747 1.897 1,021,829 1.8545 -4.11%
1995-04-04 0 3.650 3.625 3.650 3.625 3.650 552,000 2,011,600 3.6442 1.822 1.809 1.822 1.809 1.822 1,105,979 1.8188 0.00%
1995-04-03 0 3.650 3.650 3.675 3.600 3.725 716,000 2,619,950 3.6591 1.822 1.822 1.834 1.797 1.859 1,434,567 1.8263 -0.68%
1995-03-31 0 3.675 3.650 3.675 3.525 3.675 744,000 2,710,550 3.6432 1.834 1.822 1.834 1.759 1.834 1,490,668 1.8183 3.52%
1995-03-30 0 3.550 3.525 3.575 3.325 3.550 816,000 2,815,450 3.4503 1.772 1.759 1.784 1.660 1.772 1,634,926 1.7221 5.97%
1995-03-29 0 3.350 3.350 3.375 3.350 3.400 222,000 747,850 3.3687 1.672 1.672 1.684 1.672 1.697 444,796 1.6813 -0.74%
1995-03-28 0 3.375 3.125 3.375 3.200 3.425 802,000 2,703,150 3.3705 1.684 1.560 1.684 1.597 1.709 1,606,875 1.6822 5.47%
1995-03-27 0 3.200 3.150 3.225 3.150 3.250 974,000 3,117,500 3.2007 1.597 1.572 1.610 1.572 1.622 1,951,492 1.5975 2.40%
1995-03-24 0 3.125 3.125 3.200 3.125 3.150 42,000 131,400 3.1286 1.560 1.560 1.597 1.560 1.572 84,151 1.5615 0.00%
1995-03-23 0 3.125 3.125 3.150 3.125 3.150 718,000 2,244,300 3.1258 1.560 1.560 1.572 1.560 1.572 1,438,574 1.5601 0.00%
1995-03-22 0 3.125 3.125 3.200 3.125 3.125 6,000 18,750 3.1250 1.560 1.560 1.597 1.560 1.560 12,022 1.5597 0.00%
1995-03-21 0 3.125 3.125 3.150 3.125 3.125 40,000 125,000 3.1250 1.560 1.560 1.572 1.560 1.560 80,143 1.5597 0.00%
1995-03-20 0 3.125 3.125 3.225 3.125 3.250 28,000 90,250 3.2232 1.560 1.560 1.610 1.560 1.622 56,100 1.6087 -1.57%
1995-03-17 0 3.175 3.175 3.200 3.175 3.175 478,000 1,517,650 3.1750 1.585 1.585 1.597 1.585 1.585 957,714 1.5847 0.79%
1995-03-16 0 3.150 3.125 3.150 3.100 3.175 687,000 2,169,650 3.1582 1.572 1.560 1.572 1.547 1.585 1,376,463 1.5762 1.61%
1995-03-15 0 3.100 3.075 3.125 3.050 3.100 182,500 559,350 3.0649 1.547 1.535 1.560 1.522 1.547 365,654 1.5297 3.33%
1995-03-14 0 3.000 3.000 3.075 3.000 3.000 136,000 408,250 3.0018 1.497 1.497 1.535 1.497 1.497 272,488 1.4982 0.00%
1995-03-13 0 3.000 3.000 3.100 3.000 3.025 376,000 1,129,400 3.0037 1.497 1.497 1.547 1.497 1.510 753,348 1.4992 0.00%
1995-03-10 0 3.000 3.000 3.025 3.000 3.025 691,500 2,074,700 3.0003 1.497 1.497 1.510 1.497 1.510 1,385,479 1.4975 0.00%
1995-03-09 0 3.000 3.000 3.025 3.000 3.000 191,000 572,800 2.9990 1.497 1.497 1.510 1.497 1.497 382,685 1.4968 0.00%
1995-03-08 0 3.000 3.000 3.025 3.000 3.050 341,000 1,025,350 3.0069 1.497 1.497 1.510 1.497 1.522 683,223 1.5008 -1.64%
1995-03-07 0 3.050 3.050 - 3.050 3.075 440,000 1,342,500 3.0511 1.522 1.522 - 1.522 1.535 881,578 1.5228 -0.81%
1995-03-06 0 3.075 3.075 3.100 3.075 3.100 52,000 160,150 3.0798 1.535 1.535 1.547 1.535 1.547 104,186 1.5371 -0.81%
1995-03-03 0 3.100 3.050 3.150 3.100 3.100 80,000 244,500 3.0563 1.547 1.522 1.572 1.547 1.547 160,287 1.5254 -0.80%
1995-03-02 0 3.125 3.125 3.175 3.100 3.125 20,000 62,450 3.1225 1.560 1.560 1.585 1.547 1.560 40,072 1.5585 -1.57%
1995-03-01 0 3.175 3.150 3.175 3.150 3.175 108,000 340,950 3.1569 1.585 1.572 1.585 1.572 1.585 216,387 1.5756 0.79%
1995-02-28 0 3.150 3.150 3.200 3.050 3.100 50,000 153,500 3.0700 1.572 1.572 1.597 1.522 1.547 100,179 1.5323 3.28%
1995-02-27 0 3.050 3.050 3.200 3.050 3.050 112,000 341,600 3.0500 1.522 1.522 1.597 1.522 1.522 224,402 1.5223 -1.61%
1995-02-24 0 3.100 3.050 3.175 3.000 3.125 302,000 936,150 3.0998 1.547 1.522 1.585 1.497 1.560 605,083 1.5471 0.81%
1995-02-23 0 3.075 3.075 3.100 3.025 3.100 122,000 374,950 3.0734 1.535 1.535 1.547 1.510 1.547 244,437 1.5339 0.82%
1995-02-22 0 3.050 3.000 3.050 3.050 3.100 70,000 216,500 3.0929 1.522 1.497 1.522 1.522 1.547 140,251 1.5437 0.00%
1995-02-21 0 3.050 3.000 3.100 2.950 3.050 92,000 273,650 2.9745 1.522 1.497 1.547 1.472 1.522 184,330 1.4846 2.52%
1995-02-20 0 2.975 2.975 3.075 2.975 2.975 80,000 238,000 2.9750 1.485 1.485 1.535 1.485 1.485 160,287 1.4848 -3.25%
1995-02-17 0 3.075 3.100 3.125 2.900 3.100 352,000 1,085,250 3.0831 1.535 1.547 1.560 1.447 1.547 705,262 1.5388 13.89%
1995-02-16 0 2.700 2.700 3.150 2.700 3.300 206,000 660,100 3.2044 1.348 1.348 1.572 1.348 1.647 412,739 1.5993 -16.92%
1995-02-15 0 3.250 3.250 3.300 3.175 3.300 324,000 1,045,950 3.2282 1.622 1.622 1.647 1.585 1.647 649,162 1.6112 2.36%
1995-02-14 0 3.175 3.150 3.175 3.100 3.175 244,000 765,600 3.1377 1.585 1.572 1.585 1.547 1.585 488,875 1.5660 0.79%
1995-02-13 0 3.150 3.150 3.200 3.075 3.150 124,000 386,450 3.1165 1.572 1.572 1.597 1.535 1.572 248,445 1.5555 1.61%
1995-02-10 0 3.100 3.075 3.100 3.000 3.125 434,000 1,321,850 3.0457 1.547 1.535 1.547 1.497 1.560 869,556 1.5201 2.48%
1995-02-09 0 3.025 3.025 3.050 2.900 3.175 930,000 2,834,750 3.0481 1.510 1.510 1.522 1.447 1.585 1,863,334 1.5213 0.83%
1995-02-08 0 3.000 3.000 3.025 2.800 3.000 608,000 1,766,000 2.9046 1.497 1.497 1.510 1.397 1.497 1,218,180 1.4497 7.14%
1995-02-07 0 2.800 2.750 2.800 2.750 2.825 1,364,000 3,800,400 2.7862 1.397 1.373 1.397 1.373 1.410 2,732,890 1.3906 0.00%
1995-02-06 0 2.800 2.775 2.800 2.675 2.800 936,000 2,546,100 2.7202 1.397 1.385 1.397 1.335 1.397 1,875,356 1.3577 3.70%
1995-02-03 0 2.700 2.700 2.800 2.650 2.700 188,000 501,300 2.6665 1.348 1.348 1.397 1.323 1.348 376,674 1.3309 3.85%
1995-01-30 0 2.600 2.600 2.675 2.600 2.600 12,000 31,200 2.6000 1.298 1.298 1.335 1.298 1.298 24,043 1.2977 -2.80%
1995-01-27 0 2.675 2.625 2.675 2.625 2.675 124,000 328,950 2.6528 1.335 1.310 1.335 1.310 1.335 248,445 1.3240 0.94%
1995-01-26 0 2.650 2.600 2.675 2.600 2.700 134,000 352,900 2.6336 1.323 1.298 1.335 1.298 1.348 268,480 1.3144 1.92%
1995-01-25 0 2.600 2.600 2.700 2.600 2.650 3,396,000 8,830,100 2.6001 1.298 1.298 1.348 1.298 1.323 6,804,176 1.2977 0.00%
1995-01-24 0 2.600 2.600 2.650 2.600 2.625 498,000 1,296,300 2.6030 1.298 1.298 1.323 1.298 1.310 997,786 1.2992 0.00%
1995-01-23 0 2.600 2.600 2.650 2.600 2.650 258,000 671,250 2.6017 1.298 1.298 1.323 1.298 1.323 516,925 1.2985 -5.45%
1995-01-20 0 2.750 2.600 2.750 2.725 2.775 388,000 1,066,000 2.7474 1.373 1.298 1.373 1.360 1.385 777,391 1.3713 -2.65%
1995-01-19 0 2.825 2.750 2.825 2.800 2.825 330,000 927,850 2.8117 1.410 1.373 1.410 1.397 1.410 661,183 1.4033 -1.74%
1995-01-18 0 2.875 2.825 2.950 2.725 2.875 202,000 564,350 2.7938 1.435 1.410 1.472 1.360 1.435 404,724 1.3944 1.77%
1995-01-17 0 2.825 2.625 2.825 2.600 2.825 170,000 454,900 2.6759 1.410 1.310 1.410 1.298 1.410 340,610 1.3355 8.65%
1995-01-16 0 2.600 2.575 2.600 2.600 2.600 20,000 52,000 2.6000 1.298 1.285 1.298 1.298 1.298 40,072 1.2977 -0.95%
1995-01-13 0 2.625 2.575 2.625 2.575 2.625 912,000 2,351,500 2.5784 1.310 1.285 1.310 1.285 1.310 1,827,270 1.2869 0.96%
1995-01-12 0 2.600 2.600 2.625 2.575 2.625 876,000 2,272,600 2.5943 1.298 1.298 1.310 1.285 1.310 1,755,141 1.2948 0.97%
1995-01-11 0 2.575 2.575 2.600 2.575 2.625 1,590,000 4,108,400 2.5839 1.285 1.285 1.298 1.285 1.310 3,185,701 1.2896 -2.83%
1995-01-10 0 2.650 2.625 2.650 2.650 2.700 136,000 360,950 2.6540 1.323 1.310 1.323 1.323 1.348 272,488 1.3246 -3.64%
1995-01-09 0 2.750 2.700 2.750 2.725 2.750 214,000 586,200 2.7393 1.373 1.348 1.373 1.360 1.373 428,767 1.3672 -0.90%
1995-01-06 0 2.775 2.775 2.800 2.700 2.825 374,000 1,030,350 2.7549 1.385 1.385 1.397 1.348 1.410 749,341 1.3750 -3.48%
1995-01-05 0 2.875 2.875 2.950 2.700 2.875 296,000 829,100 2.8010 1.435 1.435 1.472 1.348 1.435 593,061 1.3980 7.48%
1995-01-04 0 2.675 2.600 - 2.625 2.675 376,000 990,050 2.6331 1.335 1.298 - 1.310 1.335 753,348 1.3142 2.88%
1995-01-03 0 2.600 2.600 2.650 2.500 2.650 1,170,000 3,018,750 2.5801 1.298 1.298 1.323 1.248 1.323 2,344,195 1.2878 -6.31%
1994-12-30 0 2.775 2.725 - 2.750 2.825 440,000 1,219,800 2.7723 1.385 1.360 - 1.373 1.410 881,578 1.3837 0.00%
1994-12-29 0 2.775 2.750 2.775 2.750 2.775 90,000 249,250 2.7694 1.385 1.373 1.385 1.373 1.385 180,323 1.3822 -2.63%
1994-12-28 0 2.850 2.825 2.850 2.825 2.875 196,000 559,100 2.8526 1.422 1.410 1.422 1.410 1.435 392,703 1.4237 0.00%
1994-12-23 0 2.850 2.800 2.850 2.750 2.900 64,000 180,950 2.8273 1.422 1.397 1.422 1.373 1.447 128,229 1.4111 -1.72%
1994-12-22 0 2.900 2.875 2.900 2.875 2.950 138,000 402,500 2.9167 1.447 1.435 1.447 1.435 1.472 276,495 1.4557 -2.52%
1994-12-21 0 2.975 2.950 2.975 2.950 2.975 382,000 1,132,800 2.9654 1.485 1.472 1.485 1.472 1.485 765,370 1.4801 0.85%
1994-12-20 0 2.950 2.950 2.975 2.950 3.000 452,000 1,338,500 2.9613 1.472 1.472 1.485 1.472 1.497 905,621 1.4780 -1.67%
1994-12-19 0 3.000 - 3.050 3.000 3.125 574,000 1,781,900 3.1044 1.497 - 1.522 1.497 1.560 1,150,058 1.5494 -2.44%
1994-12-16 0 3.075 3.075 3.100 3.075 3.200 376,000 1,169,100 3.1093 1.535 1.535 1.547 1.535 1.597 753,348 1.5519 0.82%
1994-12-15 0 3.050 3.025 3.050 3.000 3.175 1,048,000 3,213,400 3.0662 1.522 1.510 1.522 1.497 1.585 2,099,757 1.5304 2.52%
1994-12-14 0 2.975 2.975 3.000 2.950 3.125 236,000 712,300 3.0182 1.485 1.485 1.497 1.472 1.560 472,846 1.5064 -3.25%
1994-12-13 0 3.075 3.000 3.150 3.075 3.150 3,174,000 9,917,200 3.1245 1.535 1.497 1.572 1.535 1.572 6,359,380 1.5595 -3.15%
1994-12-12 0 3.175 3.150 3.175 3.125 3.175 1,172,000 3,687,100 3.1460 1.585 1.572 1.585 1.560 1.585 2,348,202 1.5702 0.79%
1994-12-09 0 3.150 3.150 3.200 3.075 3.150 546,000 1,703,700 3.1203 1.572 1.572 1.597 1.535 1.572 1,093,958 1.5574 0.00%
1994-12-08 0 3.150 3.150 3.200 3.150 3.275 150,000 478,550 3.1903 1.572 1.572 1.597 1.572 1.635 300,538 1.5923 -3.08%
1994-12-07 0 3.250 3.225 3.275 3.250 3.300 80,000 262,500 3.2813 1.622 1.610 1.635 1.622 1.647 160,287 1.6377 0.78%
1994-12-06 0 3.225 3.200 3.225 3.150 3.225 490,000 1,566,650 3.1972 1.610 1.597 1.610 1.572 1.610 981,757 1.5958 -1.53%
1994-12-05 0 3.275 3.250 3.300 3.250 3.300 84,000 274,450 3.2673 1.635 1.622 1.647 1.622 1.647 168,301 1.6307 3.15%
1994-12-02 0 3.175 3.175 3.325 2.950 3.450 374,000 1,158,850 3.0985 1.585 1.585 1.660 1.472 1.722 749,341 1.5465 -7.97%
1994-12-01 0 3.450 3.400 3.500 3.450 3.650 126,000 446,500 3.5437 1.722 1.697 1.747 1.722 1.822 252,452 1.7687 -4.17%
1994-11-30 0 3.600 - 3.600 3.600 3.600 50,000 180,000 3.6000 1.797 - 1.797 1.797 1.797 100,179 1.7968 -4.00%
1994-11-29 0 3.750 3.750 3.775 3.600 3.775 655,500 2,430,113 3.7073 1.872 1.872 1.884 1.797 1.884 1,313,350 1.8503 3.45%
1994-11-28 0 3.625 3.600 3.625 3.625 3.725 22,000 81,200 3.6909 1.809 1.797 1.809 1.809 1.859 44,079 1.8422 -2.68%
1994-11-25 0 3.725 3.700 3.775 3.550 3.725 284,000 1,046,800 3.6859 1.859 1.847 1.884 1.772 1.859 569,018 1.8397 4.93%
1994-11-24 0 3.550 3.550 3.575 3.400 3.575 446,000 1,569,650 3.5194 1.772 1.772 1.784 1.697 1.784 893,599 1.7565 5.97%
1994-11-23 0 3.350 3.300 3.375 3.100 3.350 1,102,000 3,477,300 3.1554 1.672 1.647 1.684 1.547 1.672 2,207,951 1.5749 1.52%
1994-11-22 0 3.300 3.275 3.300 3.275 3.700 994,000 3,340,700 3.3609 1.647 1.635 1.647 1.635 1.847 1,991,564 1.6774 -10.81%
1994-11-21 0 3.700 3.700 3.800 3.700 3.800 143,000 531,150 3.7143 1.847 1.847 1.897 1.847 1.897 286,513 1.8538 -2.63%
1994-11-18 0 3.800 3.800 3.850 3.750 3.900 76,000 286,900 3.7750 1.897 1.897 1.922 1.872 1.947 152,272 1.8841 -1.30%
1994-11-17 0 3.850 3.825 3.850 3.775 3.850 110,000 418,350 3.8032 1.922 1.909 1.922 1.884 1.922 220,394 1.8982 0.00%
1994-11-16 0 3.850 3.825 3.850 3.775 3.900 146,000 558,800 3.8274 1.922 1.909 1.922 1.884 1.947 292,523 1.9103 -1.28%
1994-11-15 0 3.900 3.850 3.925 3.800 3.950 58,000 224,550 3.8716 1.947 1.922 1.959 1.897 1.971 116,208 1.9323 3.31%
1994-11-14 0 3.775 3.750 3.775 3.700 3.800 248,000 933,600 3.7645 1.884 1.872 1.884 1.847 1.897 496,889 1.8789 -3.21%
1994-11-11 0 3.900 3.900 3.925 3.800 4.100 506,000 1,981,550 3.9161 1.947 1.947 1.959 1.897 2.046 1,013,814 1.9545 -6.02%
1994-11-10 0 4.150 4.150 4.225 4.150 4.275 446,000 1,889,450 4.2364 2.071 2.071 2.109 2.071 2.134 893,599 2.1144 -4.05%
1994-11-09 0 4.325 4.275 4.325 4.275 4.350 920,000 3,953,450 4.2972 2.159 2.134 2.159 2.134 2.171 1,843,299 2.1448 -0.57%
1994-11-08 0 4.350 4.300 4.350 4.275 4.350 858,000 3,696,950 4.3088 2.171 2.146 2.171 2.134 2.171 1,719,076 2.1505 0.58%
1994-11-07 0 4.325 4.300 4.325 4.250 4.350 1,044,000 4,491,050 4.3018 2.159 2.146 2.159 2.121 2.171 2,091,743 2.1470 1.76%
1994-11-04 0 4.250 4.250 4.300 4.150 4.300 1,466,000 6,219,700 4.2426 2.121 2.121 2.146 2.071 2.146 2,937,256 2.1175 1.19%
1994-11-03 0 4.200 4.200 4.225 4.150 4.300 1,676,000 7,051,400 4.2073 2.096 2.096 2.109 2.071 2.146 3,358,009 2.0999 2.44%
1994-11-02 0 4.100 4.100 4.125 3.825 4.200 1,866,000 7,587,300 4.0661 2.046 2.046 2.059 1.909 2.096 3,738,690 2.0294 5.13%
1994-11-01 0 3.900 3.900 3.950 3.900 4.000 556,000 2,203,000 3.9622 1.947 1.947 1.971 1.947 1.996 1,113,993 1.9776 -2.50%
1994-10-31 0 4.000 4.025 4.050 3.825 4.025 864,000 3,388,500 3.9219 1.996 2.009 2.021 1.909 2.009 1,731,098 1.9574 5.26%
1994-10-28 0 3.800 3.800 3.825 3.750 3.825 583,000 2,202,600 3.7780 1.897 1.897 1.909 1.872 1.909 1,168,090 1.8856 1.33%
1994-10-27 0 3.750 3.750 3.775 3.725 3.800 166,000 621,200 3.7422 1.872 1.872 1.884 1.859 1.897 332,595 1.8677 1.35%
1994-10-26 0 3.700 3.700 3.775 3.675 3.875 710,000 2,656,550 3.7416 1.847 1.847 1.884 1.834 1.934 1,422,546 1.8675 -4.52%
1994-10-25 0 3.875 3.850 3.900 3.775 3.925 1,080,000 4,185,400 3.8754 1.934 1.922 1.947 1.884 1.959 2,163,872 1.9342 1.97%
1994-10-24 0 3.800 3.775 3.800 3.600 3.800 567,000 2,106,525 3.7152 1.897 1.884 1.897 1.797 1.897 1,136,033 1.8543 2.70%
1994-10-21 0 3.700 3.700 3.750 3.650 3.775 292,000 1,079,150 3.6957 1.847 1.847 1.872 1.822 1.884 585,047 1.8446 -2.63%
1994-10-20 0 3.800 3.775 3.800 3.775 3.850 1,638,000 6,249,000 3.8150 1.897 1.884 1.897 1.884 1.922 3,281,873 1.9041 0.66%
1994-10-19 0 3.775 3.750 3.775 3.675 3.825 966,000 3,634,150 3.7621 1.884 1.872 1.884 1.834 1.909 1,935,463 1.8777 0.67%
1994-10-18 0 3.750 3.750 3.775 3.725 3.900 450,000 1,686,400 3.7476 1.872 1.872 1.884 1.859 1.947 901,613 1.8704 -2.60%
1994-10-17 0 3.850 3.825 3.850 3.775 4.000 878,000 3,387,850 3.8586 1.922 1.909 1.922 1.884 1.996 1,759,148 1.9258 -4.35%
1994-10-14 0 4.025 4.000 4.025 3.800 4.025 3,450,000 13,493,850 3.9113 2.009 1.996 2.009 1.897 2.009 6,912,370 1.9521 5.92%
1994-10-12 0 3.800 3.725 3.800 3.625 3.800 1,262,000 4,718,550 3.7389 1.897 1.859 1.897 1.809 1.897 2,528,525 1.8661 4.83%
1994-10-11 0 3.625 3.625 3.650 3.625 3.675 358,000 1,300,500 3.6327 1.809 1.809 1.822 1.809 1.834 717,284 1.8131 -0.68%
1994-10-10 0 3.650 3.625 3.650 3.550 3.650 1,798,000 6,500,250 3.6153 1.822 1.809 1.822 1.772 1.822 3,602,446 1.8044 -1.35%
1994-10-07 0 3.700 3.650 3.725 3.625 3.700 1,398,000 5,126,600 3.6671 1.847 1.822 1.859 1.809 1.847 2,801,012 1.8303 2.78%
1994-10-06 0 3.600 3.600 3.625 3.575 3.650 952,000 3,427,800 3.6006 1.797 1.797 1.809 1.784 1.822 1,907,413 1.7971 0.00%
1994-10-05 0 3.600 3.600 3.675 3.575 3.625 886,000 3,205,250 3.6177 1.797 1.797 1.834 1.784 1.809 1,775,177 1.8056 -0.69%
1994-10-04 0 3.625 3.625 3.700 3.625 3.700 360,000 1,317,050 3.6585 1.809 1.809 1.847 1.809 1.847 721,291 1.8260 -1.36%
1994-10-03 0 3.675 3.625 3.675 3.600 3.675 348,000 1,266,500 3.6394 1.834 1.809 1.834 1.797 1.834 697,248 1.8164 1.24%
1994-09-30 0 3.630 3.620 3.700 3.600 3.750 1,546,000 5,730,340 3.7066 1.812 1.807 1.847 1.797 1.872 3,097,543 1.8500 -2.68%
1994-09-29 0 3.730 3.730 3.740 3.690 3.740 1,452,000 5,384,740 3.7085 1.862 1.862 1.867 1.842 1.867 2,909,206 1.8509 2.19%
1994-09-28 0 3.650 3.630 3.650 3.590 3.670 810,000 2,950,680 3.6428 1.822 1.812 1.822 1.792 1.832 1,622,904 1.8181 1.67%
1994-09-27 0 3.590 3.590 3.640 3.580 3.640 470,000 1,689,700 3.5951 1.792 1.792 1.817 1.787 1.817 941,685 1.7943 -0.28%
1994-09-26 0 3.600 3.560 3.600 3.600 3.680 176,000 641,760 3.6464 1.797 1.777 1.797 1.797 1.837 352,631 1.8199 -2.17%
1994-09-23 0 3.680 3.660 3.690 3.660 3.680 190,000 695,600 3.6611 1.837 1.827 1.842 1.827 1.837 380,681 1.8273 0.82%
1994-09-22 0 3.650 3.640 3.650 3.630 3.650 1,274,000 4,647,360 3.6478 1.822 1.817 1.822 1.812 1.822 2,552,568 1.8207 -0.54%
1994-09-20 0 3.670 3.660 3.670 3.600 3.690 1,300,000 4,754,120 3.6570 1.832 1.827 1.832 1.797 1.842 2,604,661 1.8252 0.27%
1994-09-19 0 3.660 3.640 3.660 3.660 3.820 668,000 2,464,640 3.6896 1.827 1.817 1.827 1.827 1.907 1,338,395 1.8415 -4.94%
1994-09-16 0 3.850 3.840 3.850 3.840 3.980 867,000 3,372,400 3.8897 1.922 1.917 1.922 1.917 1.986 1,737,109 1.9414 -2.53%
1994-09-15 0 3.950 3.940 3.950 3.920 3.970 560,000 2,210,880 3.9480 1.971 1.966 1.971 1.956 1.981 1,122,008 1.9705 0.00%
1994-09-14 0 3.950 3.950 3.960 3.850 4.050 1,900,000 7,485,360 3.9397 1.971 1.971 1.976 1.922 2.021 3,806,812 1.9663 3.13%
1994-09-13 0 3.830 3.820 3.830 3.750 3.850 1,416,000 5,368,760 3.7915 1.912 1.907 1.912 1.872 1.922 2,837,077 1.8924 0.79%
1994-09-12 0 3.800 3.790 3.820 3.700 3.850 1,501,000 5,661,010 3.7715 1.897 1.892 1.907 1.847 1.922 3,007,382 1.8824 -2.06%
1994-09-09 0 3.880 - 3.880 3.880 4.100 3,367,000 13,479,840 4.0035 1.937 - 1.937 1.937 2.046 6,746,072 1.9982 -1.27%
1994-09-08 0 3.930 3.930 3.940 3.760 3.980 1,740,000 6,772,420 3.8922 1.961 1.961 1.966 1.877 1.986 3,486,239 1.9426 5.36%
1994-09-07 0 3.730 3.710 3.730 3.620 3.790 952,000 3,518,220 3.6956 1.862 1.852 1.862 1.807 1.892 1,907,413 1.8445 3.04%
1994-09-06 0 3.620 3.620 3.640 3.560 3.670 896,000 3,242,560 3.6189 1.807 1.807 1.817 1.777 1.832 1,795,212 1.8062 1.12%
1994-09-05 0 3.580 3.580 3.600 3.550 3.600 642,000 2,297,860 3.5792 1.787 1.787 1.797 1.772 1.797 1,286,302 1.7864 0.00%
1994-09-02 0 3.580 3.580 3.600 3.500 3.640 2,158,000 7,753,080 3.5927 1.787 1.787 1.797 1.747 1.817 4,323,737 1.7931 2.58%
1994-09-01 0 3.490 3.480 3.490 3.400 3.490 689,000 2,370,900 3.4411 1.742 1.737 1.742 1.697 1.742 1,380,470 1.7175 2.47%
1994-08-31 0 3.460 3.460 3.470 3.360 3.480 1,244,000 4,259,020 3.4236 1.700 1.700 1.705 1.651 1.710 2,531,977 1.6821 0.58%
1994-08-30 0 3.440 3.440 3.460 3.420 3.490 1,022,000 3,522,840 3.4470 1.690 1.690 1.700 1.680 1.715 2,080,129 1.6936 0.00%
1994-08-26 0 3.440 3.360 3.430 3.240 3.450 212,000 712,940 3.3629 1.690 1.651 1.685 1.592 1.695 431,494 1.6523 4.88%
1994-08-25 0 3.280 3.250 - 3.150 3.280 350,000 1,124,540 3.2130 1.612 1.597 - 1.548 1.612 712,373 1.5786 4.79%
1994-08-24 0 3.130 3.110 - 3.100 3.150 446,000 1,387,380 3.1107 1.538 1.528 - 1.523 1.548 907,767 1.5283 -0.32%
1994-08-23 0 3.140 3.140 3.200 3.100 3.300 562,000 1,782,360 3.1715 1.543 1.543 1.572 1.523 1.621 1,143,867 1.5582 -6.27%
1994-08-22 0 3.350 3.330 3.350 3.360 3.370 38,000 128,040 3.3695 1.646 1.636 1.646 1.651 1.656 77,343 1.6555 -0.59%
1994-08-19 0 3.370 3.370 3.400 3.320 3.510 946,000 3,194,620 3.3770 1.656 1.656 1.670 1.631 1.725 1,925,442 1.6592 -3.99%
1994-08-18 0 3.510 3.500 - 3.380 3.510 1,910,000 6,537,520 3.4228 1.725 1.720 - 1.661 1.725 3,887,520 1.6817 2.93%
1994-08-17 0 3.410 3.420 3.430 3.350 3.450 1,246,000 4,242,820 3.4052 1.675 1.680 1.685 1.646 1.695 2,536,047 1.6730 1.49%
1994-08-16 0 3.360 3.360 3.380 3.300 3.380 668,000 2,222,980 3.3278 1.651 1.651 1.661 1.621 1.661 1,359,614 1.6350 1.20%
1994-08-15 0 3.320 3.320 3.340 3.310 3.350 346,000 1,150,600 3.3254 1.631 1.631 1.641 1.626 1.646 704,231 1.6338 0.00%
1994-08-12 0 3.320 3.320 3.350 3.310 3.380 546,000 1,823,300 3.3394 1.631 1.631 1.646 1.626 1.661 1,111,302 1.6407 -1.48%
1994-08-11 0 3.370 3.350 3.370 3.350 3.420 766,000 2,588,020 3.3786 1.656 1.646 1.656 1.646 1.680 1,559,079 1.6600 0.90%
1994-08-10 0 3.340 3.340 - 3.300 3.340 1,342,000 4,447,020 3.3137 1.641 1.641 - 1.621 1.641 2,731,441 1.6281 1.21%
1994-08-09 0 3.300 3.280 3.320 3.270 3.360 702,000 2,317,460 3.3012 1.621 1.612 1.631 1.607 1.651 1,428,816 1.6219 0.00%
1994-08-08 0 3.300 3.300 3.330 3.300 3.400 1,115,000 3,745,480 3.3592 1.621 1.621 1.636 1.621 1.670 2,269,416 1.6504 -1.49%
1994-08-05 0 3.350 3.340 3.350 3.320 3.400 1,048,000 3,515,900 3.3549 1.646 1.641 1.646 1.631 1.670 2,133,048 1.6483 0.00%
1994-08-04 0 3.350 3.350 3.380 3.300 3.390 1,138,000 3,802,860 3.3417 1.646 1.646 1.661 1.621 1.666 2,316,229 1.6418 1.21%
1994-08-03 0 3.310 3.280 3.310 3.260 3.400 1,442,000 4,802,280 3.3303 1.626 1.612 1.626 1.602 1.670 2,934,976 1.6362 0.30%
1994-08-02 0 3.300 3.260 3.320 3.220 3.410 2,473,000 8,254,550 3.3379 1.621 1.602 1.631 1.582 1.675 5,033,423 1.6399 -0.90%
1994-08-01 0 3.330 3.310 3.330 3.200 3.450 1,992,000 6,682,640 3.3547 1.636 1.626 1.636 1.572 1.695 4,054,419 1.6482 4.39%
1994-07-29 0 3.190 3.170 3.200 3.080 3.200 2,190,000 6,889,580 3.1459 1.567 1.557 1.572 1.513 1.572 4,457,419 1.5456 4.59%
1994-07-28 0 3.050 3.040 3.080 2.860 3.140 4,144,000 12,620,020 3.0454 1.499 1.494 1.513 1.405 1.543 8,434,494 1.4962 7.77%
1994-07-27 0 2.830 2.820 2.830 2.700 2.850 1,316,000 3,700,340 2.8118 1.390 1.386 1.390 1.327 1.400 2,678,522 1.3815 4.81%
1994-07-26 0 2.700 2.700 2.710 2.700 2.740 278,000 755,500 2.7176 1.327 1.327 1.331 1.327 1.346 565,828 1.3352 -2.17%
1994-07-25 0 2.760 2.760 2.770 2.690 2.780 992,000 2,717,900 2.7398 1.356 1.356 1.361 1.322 1.366 2,019,068 1.3461 3.37%
1994-07-22 0 2.670 2.670 2.680 2.650 2.690 446,000 1,186,340 2.6600 1.312 1.312 1.317 1.302 1.322 907,767 1.3069 0.38%
1994-07-21 0 2.660 2.650 2.660 2.630 2.680 944,000 2,500,480 2.6488 1.307 1.302 1.307 1.292 1.317 1,921,371 1.3014 -0.75%
1994-07-20 0 2.680 2.680 2.700 2.660 2.740 502,000 1,348,960 2.6872 1.317 1.317 1.327 1.307 1.346 1,021,746 1.3202 0.75%
1994-07-19 0 2.660 2.650 2.660 2.650 2.700 702,000 1,865,580 2.6575 1.307 1.302 1.307 1.302 1.327 1,428,816 1.3057 0.00%
1994-07-18 0 2.660 2.660 2.670 2.660 2.730 954,000 2,554,460 2.6776 1.307 1.307 1.312 1.307 1.341 1,941,725 1.3156 1.92%
1994-07-15 0 2.610 2.610 2.650 2.500 2.650 2,170,000 5,641,700 2.5999 1.282 1.282 1.302 1.228 1.302 4,416,712 1.2774 6.53%
1994-07-14 0 2.450 2.450 2.470 2.350 2.480 1,886,000 4,585,940 2.4316 1.204 1.204 1.214 1.155 1.218 3,838,672 1.1947 5.15%
1994-07-13 0 2.330 2.320 2.330 2.220 2.330 658,000 1,503,200 2.2845 1.145 1.140 1.145 1.091 1.145 1,339,261 1.1224 4.02%
1994-07-12 0 2.240 2.230 2.240 2.220 2.240 974,000 2,176,080 2.2342 1.101 1.096 1.101 1.091 1.101 1,982,432 1.0977 1.82%
1994-07-11 0 2.200 2.190 2.200 2.200 2.210 208,000 457,800 2.2010 1.081 1.076 1.081 1.081 1.086 423,353 1.0814 -2.22%
1994-07-08 0 2.250 2.210 2.250 2.190 2.250 476,000 1,058,020 2.2227 1.105 1.086 1.105 1.076 1.105 968,827 1.0921 3.69%
1994-07-07 0 2.170 2.180 2.200 2.120 2.180 714,000 1,535,400 2.1504 1.066 1.071 1.081 1.042 1.071 1,453,241 1.0565 0.93%
1994-07-06 0 2.150 2.140 2.150 2.150 2.200 472,000 1,030,120 2.1825 1.056 1.051 1.056 1.056 1.081 960,686 1.0723 -0.92%
1994-07-05 0 2.170 2.170 - 2.120 2.190 876,000 1,893,340 2.1613 1.066 1.066 - 1.042 1.076 1,782,967 1.0619 -0.46%
1994-07-04 0 2.180 2.180 2.210 2.180 2.270 226,000 499,820 2.2116 1.071 1.071 1.086 1.071 1.115 459,989 1.0866 -2.68%
1994-07-01 0 2.240 2.220 2.250 2.150 2.250 1,490,000 3,291,160 2.2088 1.101 1.091 1.105 1.056 1.105 3,032,673 1.0852 1.82%
1994-06-30 0 2.200 2.175 2.200 2.175 2.275 1,150,000 2,535,000 2.2043 1.081 1.069 1.081 1.069 1.118 2,340,654 1.0830 0.00%
1994-06-29 0 2.200 2.200 2.225 2.100 2.225 1,224,000 2,654,350 2.1686 1.081 1.081 1.093 1.032 1.093 2,491,270 1.0655 0.00%
1994-06-28 0 2.200 2.175 2.200 2.175 2.350 836,000 1,862,700 2.2281 1.081 1.069 1.081 1.069 1.155 1,701,553 1.0947 -5.38%
1994-06-27 0 2.325 2.300 - 2.300 2.350 468,000 1,086,150 2.3208 1.142 1.130 - 1.130 1.155 952,544 1.1403 -3.13%
1994-06-24 0 2.400 2.400 2.425 2.400 2.500 556,000 1,348,150 2.4247 1.179 1.179 1.191 1.179 1.228 1,131,655 1.1913 -4.95%
1994-06-23 0 2.525 2.500 2.550 2.400 2.525 614,000 1,515,100 2.4676 1.241 1.228 1.253 1.179 1.241 1,249,705 1.2124 5.21%
1994-06-22 0 2.400 2.400 2.450 2.400 2.475 152,000 370,900 2.4401 1.179 1.179 1.204 1.179 1.216 309,373 1.1989 -3.03%
1994-06-21 0 2.475 2.450 2.475 2.450 2.475 190,000 470,100 2.4742 1.216 1.204 1.216 1.204 1.216 386,717 1.2156 -1.98%
1994-06-20 0 2.525 2.500 2.550 2.525 2.600 150,000 378,700 2.5247 1.241 1.228 1.253 1.241 1.277 305,303 1.2404 -1.94%
1994-06-17 0 2.575 2.550 2.600 2.500 2.575 1,820,000 4,613,050 2.5346 1.265 1.253 1.277 1.228 1.265 3,704,339 1.2453 0.00%
1994-06-16 0 2.575 2.575 2.600 2.525 2.600 1,188,000 3,056,700 2.5730 1.265 1.265 1.277 1.241 1.277 2,417,997 1.2641 -1.90%
1994-06-15 0 2.625 2.600 2.625 2.600 2.650 322,000 838,700 2.6047 1.290 1.277 1.290 1.277 1.302 655,383 1.2797 -0.94%
1994-06-10 0 2.650 2.675 2.700 2.625 2.750 294,000 779,650 2.6519 1.302 1.314 1.327 1.290 1.351 598,393 1.3029 -3.64%
1994-06-09 0 2.750 2.750 2.775 2.750 2.775 346,000 954,650 2.7591 1.351 1.351 1.363 1.351 1.363 704,231 1.3556 -0.90%
1994-06-08 0 2.775 2.775 2.800 2.775 2.800 84,000 233,750 2.7827 1.363 1.363 1.376 1.363 1.376 170,969 1.3672 -0.89%
1994-06-07 0 2.800 2.800 2.825 2.750 2.825 544,000 1,514,850 2.7847 1.376 1.376 1.388 1.351 1.388 1,107,231 1.3681 0.00%
1994-06-06 0 2.800 2.800 2.825 2.800 2.850 150,000 423,650 2.8243 1.376 1.376 1.388 1.376 1.400 305,303 1.3876 0.00%
1994-06-03 0 2.800 2.800 2.875 2.725 2.800 578,000 1,608,950 2.7837 1.376 1.376 1.413 1.339 1.376 1,176,433 1.3677 1.82%
1994-06-02 0 2.750 - 2.800 2.750 2.900 304,000 855,600 2.8145 1.351 - 1.376 1.351 1.425 618,747 1.3828 -5.17%
1994-06-01 0 2.900 2.825 2.900 2.850 2.950 376,000 1,097,950 2.9201 1.425 1.388 1.425 1.400 1.449 765,292 1.4347 -1.69%
1994-05-31 0 2.950 2.950 3.000 2.850 2.950 750,000 2,187,950 2.9173 1.449 1.449 1.474 1.400 1.449 1,526,513 1.4333 0.85%
1994-05-30 0 2.925 2.900 - 2.875 2.925 678,000 1,971,700 2.9081 1.437 1.425 - 1.413 1.437 1,379,968 1.4288 2.63%
1994-05-27 0 2.850 - 2.875 2.800 2.925 1,140,000 3,264,550 2.8636 1.400 - 1.413 1.376 1.437 2,320,300 1.4070 0.00%
1994-05-26 0 2.850 2.850 2.875 2.850 2.950 2,002,000 5,797,350 2.8958 1.400 1.400 1.413 1.400 1.449 4,074,773 1.4227 1.79%
1994-05-25 0 2.800 2.800 2.850 2.700 2.850 2,422,000 6,736,800 2.7815 1.376 1.376 1.400 1.327 1.400 4,929,620 1.3666 7.69%
1994-05-24 0 2.600 2.600 2.625 2.600 2.650 360,000 940,500 2.6125 1.277 1.277 1.290 1.277 1.302 732,726 1.2836 0.00%
1994-05-23 0 2.600 2.575 2.600 2.575 2.650 352,000 917,900 2.6077 1.277 1.265 1.277 1.265 1.302 716,444 1.2812 0.97%
1994-05-20 0 2.575 2.575 2.600 2.500 2.600 652,000 1,655,900 2.5397 1.265 1.265 1.277 1.228 1.277 1,327,049 1.2478 3.00%
1994-05-19 0 2.500 2.400 2.500 2.500 2.575 196,000 495,950 2.5304 1.228 1.179 1.228 1.228 1.265 398,929 1.2432 -1.96%
1994-05-18 0 2.550 2.550 2.575 2.500 2.550 304,000 770,950 2.5360 1.253 1.253 1.265 1.228 1.253 618,747 1.2460 4.08%
1994-05-17 0 2.450 2.450 2.475 2.450 2.625 696,000 1,754,950 2.5215 1.204 1.204 1.216 1.204 1.290 1,416,604 1.2388 -5.77%
1994-05-16 0 2.600 2.575 2.625 2.550 2.700 812,000 2,133,950 2.6280 1.277 1.265 1.290 1.253 1.327 1,652,705 1.2912 0.97%
1994-05-13 0 2.575 2.550 2.600 2.525 2.775 2,898,000 7,609,450 2.6258 1.265 1.253 1.277 1.241 1.363 5,898,447 1.2901 5.10%
1994-05-12 0 2.450 2.400 2.500 2.275 2.500 754,000 1,769,900 2.3473 1.204 1.179 1.228 1.118 1.228 1,534,655 1.1533 6.52%
1994-05-11 0 2.300 2.250 2.325 2.200 2.325 1,252,000 2,792,000 2.2300 1.130 1.105 1.142 1.081 1.142 2,548,259 1.0956 6.98%
1994-05-10 0 2.150 2.150 2.225 2.125 2.225 1,508,000 3,259,050 2.1612 1.056 1.056 1.093 1.044 1.093 3,069,309 1.0618 -4.44%
1994-05-09 0 2.250 2.225 2.250 2.225 2.325 1,667,000 3,766,500 2.2594 1.105 1.093 1.105 1.093 1.142 3,392,930 1.1101 -4.26%
1994-05-06 0 2.350 2.350 2.375 2.300 2.400 1,346,000 3,145,650 2.3370 1.155 1.155 1.167 1.130 1.179 2,739,582 1.1482 1.08%
1994-05-05 0 2.325 2.325 2.375 2.325 2.425 456,000 1,078,500 2.3651 1.142 1.142 1.167 1.142 1.191 928,120 1.1620 -3.45%
1994-05-04 0 2.475 2.425 2.550 2.400 2.550 794,000 1,957,800 2.4657 1.183 1.159 1.219 1.147 1.219 1,661,034 1.1787 -2.94%
1994-05-03 0 2.550 2.550 2.600 2.525 2.625 236,000 603,300 2.5564 1.219 1.219 1.243 1.207 1.255 493,708 1.2220 -4.67%
1994-05-02 0 2.675 2.600 2.725 2.600 2.775 326,000 888,350 2.7250 1.279 1.243 1.303 1.243 1.326 681,986 1.3026 -2.73%
1994-04-29 0 2.750 2.725 2.750 2.725 2.825 368,000 1,015,200 2.7587 1.315 1.303 1.315 1.303 1.350 769,850 1.3187 -0.90%
1994-04-28 0 2.775 2.775 2.800 2.775 2.850 812,000 2,286,350 2.8157 1.326 1.326 1.338 1.326 1.362 1,698,690 1.3459 -2.63%
1994-04-27 0 2.850 2.850 2.875 2.825 2.875 446,000 1,274,950 2.8586 1.362 1.362 1.374 1.350 1.374 933,024 1.3665 -0.87%
1994-04-26 0 2.875 2.850 2.875 2.825 2.950 938,000 2,720,550 2.9004 1.374 1.362 1.374 1.350 1.410 1,962,279 1.3864 -0.86%
1994-04-25 0 2.900 2.875 2.900 2.875 3.000 340,000 991,500 2.9162 1.386 1.374 1.386 1.374 1.434 711,274 1.3940 0.00%
1994-04-22 0 2.900 2.875 2.900 2.825 2.900 1,492,000 4,270,100 2.8620 1.386 1.374 1.386 1.350 1.386 3,121,238 1.3681 3.57%
1994-04-21 0 2.800 2.775 2.800 2.800 3.050 1,356,000 3,850,850 2.8399 1.338 1.326 1.338 1.338 1.458 2,836,728 1.3575 -8.20%
1994-04-20 0 3.050 3.025 3.200 3.050 3.200 424,000 1,310,700 3.0913 1.458 1.446 1.530 1.458 1.530 887,001 1.4777 -4.69%
1994-04-19 0 3.200 3.175 3.225 3.200 3.325 296,000 958,650 3.2387 1.530 1.518 1.542 1.530 1.589 619,227 1.5481 0.00%
1994-04-18 0 3.200 3.150 3.250 3.200 3.250 106,000 341,800 3.2245 1.530 1.506 1.554 1.530 1.554 221,750 1.5414 0.00%
1994-04-15 0 3.200 3.125 3.200 3.225 3.300 200,000 649,250 3.2463 1.530 1.494 1.530 1.542 1.577 418,396 1.5518 -1.54%
1994-04-14 0 3.250 3.225 3.275 3.225 3.300 388,000 1,269,000 3.2706 1.554 1.542 1.566 1.542 1.577 811,689 1.5634 0.78%
1994-04-13 0 3.225 3.225 - 3.200 3.275 718,000 2,315,250 3.2246 1.542 1.542 - 1.530 1.566 1,502,043 1.5414 0.00%
1994-04-12 0 3.225 3.225 3.250 3.050 3.225 690,000 2,200,300 3.1888 1.542 1.542 1.554 1.458 1.542 1,443,468 1.5243 5.74%
1994-04-11 0 3.050 3.025 3.100 3.000 3.150 214,000 651,650 3.0451 1.458 1.446 1.482 1.434 1.506 447,684 1.4556 -3.17%
1994-04-08 0 3.150 3.150 3.200 3.075 3.200 140,000 435,300 3.1093 1.506 1.506 1.530 1.470 1.530 292,878 1.4863 -3.08%
1994-04-07 0 3.250 3.250 3.300 3.250 3.350 154,000 505,650 3.2834 1.554 1.554 1.577 1.554 1.601 322,165 1.5695 -1.52%
1994-04-06 0 3.300 3.250 3.325 3.300 3.500 472,000 1,596,800 3.3831 1.577 1.554 1.589 1.577 1.673 987,416 1.6172 0.76%
1994-03-31 0 3.275 3.275 3.350 3.200 3.400 776,000 2,551,850 3.2885 1.566 1.566 1.601 1.530 1.625 1,623,378 1.5719 -5.07%
1994-03-30 0 3.450 3.350 3.450 3.300 3.475 1,032,000 3,533,500 3.4239 1.649 1.601 1.649 1.577 1.661 2,158,926 1.6367 4.55%
1994-03-29 0 3.300 3.300 3.350 3.300 3.500 602,000 2,024,800 3.3635 1.577 1.577 1.601 1.577 1.673 1,259,373 1.6078 -3.65%
1994-03-28 0 3.425 3.375 3.425 3.400 3.600 1,020,000 3,600,200 3.5296 1.637 1.613 1.637 1.625 1.721 2,133,822 1.6872 0.74%
1994-03-25 0 3.400 3.400 3.450 3.300 3.525 730,000 2,504,650 3.4310 1.625 1.625 1.649 1.577 1.685 1,527,147 1.6401 2.26%
1994-03-24 0 3.325 3.300 3.350 3.250 3.500 820,000 2,762,700 3.3691 1.589 1.577 1.601 1.554 1.673 1,715,426 1.6105 2.31%
1994-03-23 0 3.250 3.250 3.275 3.150 3.325 937,000 3,061,900 3.2678 1.554 1.554 1.566 1.506 1.589 1,960,188 1.5620 8.33%
1994-03-22 0 3.000 2.950 3.100 2.800 3.025 586,000 1,726,050 2.9455 1.434 1.410 1.482 1.338 1.446 1,225,902 1.4080 7.14%
1994-03-21 0 2.800 2.800 2.850 2.750 2.925 636,000 1,821,000 2.8632 1.338 1.338 1.362 1.315 1.398 1,330,501 1.3687 -4.27%
1994-03-18 0 2.925 2.900 3.000 2.875 3.300 1,640,000 4,955,350 3.0216 1.398 1.386 1.434 1.374 1.577 3,430,851 1.4444 -13.33%
1994-03-17 0 3.375 3.375 3.400 3.375 3.550 494,000 1,717,200 3.4761 1.613 1.613 1.625 1.613 1.697 1,033,439 1.6616 -4.26%
1994-03-16 0 3.525 3.500 3.525 3.450 3.675 4,384,000 15,642,850 3.5682 1.685 1.673 1.685 1.649 1.757 9,171,251 1.7056 0.71%
1994-03-15 0 3.500 3.475 3.500 3.450 3.525 1,054,000 3,682,950 3.4943 1.673 1.661 1.673 1.649 1.685 2,204,949 1.6703 1.45%
1994-03-14 0 3.450 3.425 3.450 3.300 3.500 608,000 2,055,200 3.3803 1.649 1.637 1.649 1.577 1.673 1,271,925 1.6158 0.00%
1994-03-11 0 3.450 3.400 3.425 3.375 3.625 2,104,000 7,265,700 3.4533 1.649 1.625 1.637 1.613 1.733 4,401,531 1.6507 -4.83%
1994-03-10 0 3.625 3.625 3.650 3.625 3.700 768,000 2,810,700 3.6598 1.733 1.733 1.745 1.733 1.769 1,606,642 1.7494 -2.03%
1994-03-09 0 3.700 3.700 3.750 3.650 3.800 634,000 2,355,650 3.7155 1.769 1.769 1.793 1.745 1.816 1,326,317 1.7761 -1.99%
1994-03-08 0 3.775 3.775 3.900 3.700 3.950 636,000 2,431,950 3.8238 1.805 1.805 1.864 1.769 1.888 1,330,501 1.8278 -2.58%
1994-03-07 0 3.875 3.825 3.875 3.825 4.000 714,000 2,784,400 3.8997 1.852 1.828 1.852 1.828 1.912 1,493,675 1.8641 0.65%
1994-03-04 0 3.850 3.800 3.850 3.725 3.900 308,000 1,171,800 3.8045 1.840 1.816 1.840 1.781 1.864 644,331 1.8186 4.05%
1994-03-03 0 3.700 3.700 3.750 3.700 3.900 570,000 2,141,450 3.7569 1.769 1.769 1.793 1.769 1.864 1,192,430 1.7959 -2.63%
1994-03-02 0 3.800 3.800 3.875 3.800 3.900 644,000 2,472,000 3.8385 1.816 1.816 1.852 1.816 1.864 1,347,237 1.8349 -1.94%
1994-03-01 0 3.875 3.875 3.925 3.875 4.100 428,000 1,674,300 3.9119 1.852 1.852 1.876 1.852 1.960 895,368 1.8700 -5.49%
1994-02-28 0 4.100 4.050 4.100 4.000 4.100 330,000 1,346,200 4.0794 1.960 1.936 1.960 1.912 1.960 690,354 1.9500 3.80%
1994-02-25 0 3.950 3.900 4.000 3.800 4.000 606,000 2,369,000 3.9092 1.888 1.864 1.912 1.816 1.912 1,267,741 1.8687 -3.66%
1994-02-24 0 4.100 4.050 4.175 4.025 4.175 428,000 1,751,350 4.0919 1.960 1.936 1.996 1.924 1.996 895,368 1.9560 0.00%
1994-02-23 0 4.100 4.100 4.150 4.100 4.300 722,000 2,999,150 4.1539 1.960 1.960 1.984 1.960 2.055 1,510,411 1.9857 -4.65%
1994-02-22 0 4.300 4.250 4.300 4.250 4.350 424,000 1,829,950 4.3159 2.055 2.032 2.055 2.032 2.079 887,001 2.0631 -0.58%
1994-02-21 0 4.325 4.325 4.350 4.300 4.500 1,396,000 6,058,900 4.3402 2.067 2.067 2.079 2.055 2.151 2,920,407 2.0747 -3.35%
1994-02-18 0 4.475 4.325 4.475 4.150 4.475 2,360,000 10,288,000 4.3593 2.139 2.067 2.139 1.984 2.139 4,937,078 2.0838 7.83%
1994-02-17 0 4.150 4.125 4.175 4.100 4.200 398,000 1,659,750 4.1702 1.984 1.972 1.996 1.960 2.008 832,609 1.9934 -1.19%
1994-02-16 0 4.200 - 4.225 4.200 4.375 636,000 2,729,600 4.2918 2.008 - 2.020 2.008 2.091 1,330,501 2.0516 0.00%
1994-02-15 0 4.200 4.200 4.400 4.200 4.450 224,000 972,050 4.3395 2.008 2.008 2.103 2.008 2.127 468,604 2.0744 -6.67%
1994-02-14 0 4.500 4.450 4.500 4.425 4.500 872,000 3,891,450 4.4627 2.151 2.127 2.151 2.115 2.151 1,824,209 2.1332 0.00%
1994-02-09 0 4.500 4.475 4.500 4.350 4.500 2,194,000 9,860,950 4.4945 2.151 2.139 2.151 2.079 2.151 4,589,809 2.1484 4.65%
1994-02-08 0 4.300 4.275 4.325 4.150 4.325 586,000 2,479,050 4.2305 2.055 2.044 2.067 1.984 2.067 1,225,902 2.0222 2.99%
1994-02-07 0 4.175 4.125 4.175 4.150 4.275 388,000 1,635,350 4.2148 1.996 1.972 1.996 1.984 2.044 811,689 2.0147 -3.47%
1994-02-04 0 4.325 4.300 4.350 4.275 4.400 904,000 3,909,750 4.3249 2.067 2.055 2.079 2.044 2.103 1,891,152 2.0674 -0.57%
1994-02-03 0 4.350 4.325 4.400 4.025 4.400 1,594,000 6,710,150 4.2096 2.079 2.067 2.103 1.924 2.103 3,334,620 2.0123 8.75%
1994-02-02 0 4.000 4.000 4.025 4.000 4.150 1,516,000 6,121,100 4.0377 1.912 1.912 1.924 1.912 1.984 3,171,445 1.9301 -3.03%
1994-02-01 0 4.125 4.100 4.125 4.100 4.475 1,074,000 4,609,100 4.2915 1.972 1.960 1.972 1.960 2.139 2,246,789 2.0514 -7.30%
1994-01-31 0 4.450 4.450 4.475 4.400 4.500 914,000 4,069,650 4.4526 2.127 2.127 2.139 2.103 2.151 1,912,072 2.1284 0.00%
1994-01-28 0 4.450 4.425 4.475 4.150 4.500 4,815,000 21,245,250 4.4123 2.127 2.115 2.139 1.984 2.151 10,072,895 2.1092 9.20%
1994-01-27 0 4.075 4.075 4.100 3.925 4.125 3,936,000 15,895,700 4.0385 1.948 1.948 1.960 1.876 1.972 8,234,043 1.9305 2.52%
1994-01-26 0 3.975 3.950 3.975 3.950 4.200 1,092,000 4,384,500 4.0151 1.900 1.888 1.900 1.888 2.008 2,284,445 1.9193 -5.36%
1994-01-25 0 4.200 4.150 4.175 4.150 4.300 1,023,000 4,311,925 4.2150 2.008 1.984 1.996 1.984 2.055 2,140,098 2.0148 0.00%
1994-01-24 0 4.200 4.175 4.250 4.175 4.425 822,000 3,519,450 4.2816 2.008 1.996 2.032 1.996 2.115 1,719,610 2.0467 -2.33%
1994-01-21 0 4.300 4.275 4.300 4.200 4.450 1,342,000 5,794,750 4.3180 2.055 2.044 2.055 2.008 2.127 2,807,440 2.0641 -4.44%
1994-01-20 0 4.500 4.500 4.550 4.450 4.650 1,098,000 4,990,000 4.5446 2.151 2.151 2.175 2.127 2.223 2,296,997 2.1724 -2.17%
1994-01-19 0 4.600 4.500 4.600 4.550 4.750 984,000 4,543,650 4.6175 2.199 2.151 2.199 2.175 2.271 2,058,511 2.2073 -2.65%
1994-01-18 0 4.725 4.725 4.750 4.700 4.900 1,768,000 8,442,800 4.7753 2.259 2.259 2.271 2.247 2.342 3,698,625 2.2827 2.16%
1994-01-17 0 4.625 4.600 4.650 4.525 4.725 2,018,000 9,344,100 4.6304 2.211 2.199 2.223 2.163 2.259 4,221,620 2.2134 3.35%
1994-01-14 0 4.475 4.450 4.475 4.350 4.600 4,713,000 20,889,450 4.4323 2.139 2.127 2.139 2.079 2.199 9,859,513 2.1187 1.13%
1994-01-13 0 4.425 - 4.425 4.400 4.825 698,000 3,220,050 4.6133 2.115 - 2.115 2.103 2.306 1,460,204 2.2052 -8.76%
1994-01-12 0 4.850 4.850 4.875 4.850 5.050 1,361,000 6,717,650 4.9358 2.318 2.318 2.330 2.318 2.414 2,847,188 2.3594 -3.00%
1994-01-11 0 5.000 5.000 5.050 4.875 5.050 1,310,000 6,513,200 4.9719 2.390 2.390 2.414 2.330 2.414 2,740,497 2.3766 2.04%
1994-01-10 0 4.900 4.900 4.925 4.875 5.100 1,374,000 6,798,550 4.9480 2.342 2.342 2.354 2.330 2.438 2,874,384 2.3652 -1.51%
1994-01-07 0 4.975 4.950 5.000 4.950 5.300 2,040,000 10,284,450 5.0414 2.378 2.366 2.390 2.366 2.533 4,267,644 2.4099 -6.13%
1994-01-06 0 5.300 5.250 5.300 5.250 5.500 3,543,900 19,088,995 5.3864 2.533 2.510 2.533 2.510 2.629 7,413,776 2.5748 -1.85%
1994-01-05 0 5.400 5.400 5.450 5.150 5.550 3,266,000 17,537,900 5.3698 2.581 2.581 2.605 2.462 2.653 6,832,415 2.5669 0.00%
1994-01-04 0 5.400 5.400 5.450 5.400 5.600 1,872,000 10,290,700 5.4972 2.581 2.581 2.605 2.581 2.677 3,916,191 2.6277 -0.92%
1994-01-03 0 5.450 5.400 5.500 5.400 5.600 802,000 4,404,000 5.4913 2.605 2.581 2.629 2.581 2.677 1,677,770 2.6249

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