CHINA GAS HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00384  1995-10-20    
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
2026-09-22 0 5.360 5.360 5.365 5.330 5.440 5,829,924 31,292,761 5.3676 5.360 5.360 5.365 5.330 5.440 5,829,924 5.3676 -0.56%
2026-09-21 0 5.390 5.380 5.390 5.350 5.415 9,189,652 49,504,330 5.3870 5.390 5.380 5.390 5.350 5.415 9,189,652 5.3870 -0.19%
2026-09-18 0 5.400 5.395 5.400 5.360 5.445 17,415,477 93,907,512 5.3922 5.400 5.395 5.400 5.360 5.445 17,415,477 5.3922 0.19%
2026-09-17 0 5.390 5.380 5.390 5.335 5.530 7,024,299 37,736,272 5.3722 5.390 5.380 5.390 5.335 5.530 7,024,299 5.3722 -2.53%
2026-09-16 0 5.530 5.505 5.530 5.360 5.530 9,456,515 51,971,975 5.4959 5.530 5.505 5.530 5.360 5.530 9,456,515 5.4959 1.28%
2026-09-15 0 5.460 5.450 5.460 5.345 5.490 15,322,857 83,425,383 5.4445 5.460 5.450 5.460 5.345 5.490 15,322,857 5.4445 0.83%
2026-09-14 0 5.415 5.410 5.415 5.310 5.470 12,393,030 67,081,615 5.4129 5.415 5.410 5.415 5.310 5.470 12,393,030 5.4129 0.93%
2026-09-11 0 5.365 5.365 5.370 5.320 5.540 27,233,673 146,472,548 5.3784 5.365 5.365 5.370 5.320 5.540 27,233,673 5.3784 -3.16%
2026-09-10 0 5.540 5.535 5.540 5.480 5.600 11,821,753 65,342,588 5.5273 5.540 5.535 5.540 5.480 5.600 11,821,753 5.5273 -1.16%
2026-09-09 0 5.605 5.600 5.605 5.575 5.760 10,578,323 59,445,923 5.6196 5.605 5.600 5.605 5.575 5.760 10,578,323 5.6196 -2.44%
2026-09-08 0 5.745 5.740 5.745 5.580 5.745 17,427,837 99,093,033 5.6859 5.745 5.740 5.745 5.580 5.745 17,427,837 5.6859 1.86%
2026-09-07 0 5.640 5.630 5.640 5.600 5.730 12,544,420 70,873,250 5.6498 5.640 5.630 5.640 5.600 5.730 12,544,420 5.6498 -0.35%
2026-09-04 0 5.660 5.655 5.660 5.620 5.790 13,337,301 75,724,703 5.6777 5.660 5.655 5.660 5.620 5.790 13,337,301 5.6777 -0.26%
2026-09-03 0 5.675 5.670 5.675 5.555 5.745 7,359,671 41,870,116 5.6891 5.675 5.670 5.675 5.555 5.745 7,359,671 5.6891 0.62%
2026-09-02 0 5.640 5.635 5.640 5.510 5.675 9,460,282 53,174,612 5.6208 5.640 5.635 5.640 5.510 5.675 9,460,282 5.6208 1.26%
2026-09-01 0 5.570 5.560 5.570 5.525 5.815 19,177,730 106,920,824 5.5753 5.570 5.560 5.570 5.525 5.815 19,177,730 5.5753 -1.68%
2026-08-31 0 5.665 5.665 5.670 5.590 5.685 34,412,742 194,396,712 5.6490 5.665 5.665 5.670 5.590 5.685 34,412,742 5.6490 -0.35%
2026-08-28 0 5.685 5.680 5.685 5.505 5.695 13,728,082 77,644,896 5.6559 5.685 5.680 5.685 5.505 5.695 13,728,082 5.6559 1.79%
2026-08-27 0 5.585 5.580 5.585 5.510 5.635 10,744,046 59,646,811 5.5516 5.585 5.580 5.585 5.510 5.635 10,744,046 5.5516 -0.09%
2026-08-26 0 5.590 5.585 5.590 5.560 5.685 10,307,821 57,904,417 5.6175 5.590 5.585 5.590 5.560 5.685 10,307,821 5.6175 -0.62%
2026-08-25 0 5.625 5.620 5.625 5.610 5.735 8,454,811 47,835,190 5.6577 5.625 5.620 5.625 5.610 5.735 8,454,811 5.6577 -0.44%
2026-08-24 0 5.850 5.840 5.850 5.765 5.965 16,637,251 96,722,495 5.8136 5.650 5.640 5.650 5.568 5.761 17,226,180 5.6149 -1.43%
2026-08-21 0 5.935 5.930 5.935 5.845 5.935 11,158,885 65,698,291 5.8875 5.732 5.727 5.732 5.645 5.732 11,553,890 5.6862 0.59%
2026-08-20 0 5.900 5.900 5.905 5.740 5.915 14,398,747 84,785,007 5.8884 5.698 5.698 5.703 5.544 5.713 14,908,437 5.6870 2.43%
2026-08-19 0 5.760 5.735 5.760 5.565 5.760 13,234,742 75,392,791 5.6966 5.563 5.539 5.563 5.375 5.563 13,703,228 5.5018 2.13%
2026-08-18 0 5.640 5.630 5.640 5.575 5.670 10,160,493 57,211,537 5.6308 5.447 5.438 5.447 5.384 5.476 10,520,156 5.4383 0.80%
2026-08-17 0 5.595 5.595 5.610 5.580 5.655 9,841,923 55,358,070 5.6247 5.404 5.404 5.418 5.389 5.462 10,190,310 5.4324 0.36%
2026-08-14 0 5.575 5.570 5.575 5.510 5.595 10,571,200 58,829,901 5.5651 5.384 5.380 5.384 5.322 5.404 10,945,402 5.3749 0.27%
2026-08-13 0 5.560 5.555 5.560 5.555 5.645 9,209,786 51,326,223 5.5730 5.370 5.365 5.370 5.365 5.452 9,535,796 5.3825 -1.33%
2026-08-12 0 5.635 5.635 5.640 5.555 5.635 13,877,887 77,565,599 5.5892 5.442 5.442 5.447 5.365 5.442 14,369,140 5.3981 -0.35%
2026-08-11 0 5.655 5.650 5.655 5.635 5.710 9,184,861 52,020,407 5.6637 5.462 5.457 5.462 5.442 5.515 9,509,989 5.4701 -0.44%
2026-08-10 0 5.680 5.675 5.680 5.640 5.755 16,683,206 94,767,867 5.6804 5.486 5.481 5.486 5.447 5.558 17,273,762 5.4862 -0.44%
2026-08-07 0 5.705 5.700 5.705 5.660 5.880 14,394,448 82,060,594 5.7009 5.510 5.505 5.510 5.466 5.679 14,903,986 5.5059 -2.98%
2026-08-06 0 5.880 5.865 5.880 5.850 6.020 15,516,711 91,474,666 5.8952 5.679 5.664 5.679 5.650 5.814 16,065,975 5.6937 -2.33%
2026-08-05 0 6.020 6.010 6.020 5.915 6.020 10,444,294 62,428,693 5.9773 5.814 5.805 5.814 5.713 5.814 10,814,004 5.7729 0.17%
2026-08-04 0 6.010 6.000 6.010 5.975 6.140 9,096,125 54,603,957 6.0030 5.805 5.795 5.805 5.771 5.930 9,418,112 5.7978 -1.23%
2026-08-03 0 6.085 6.075 6.085 6.030 6.150 11,713,004 71,107,927 6.0709 5.877 5.867 5.877 5.824 5.940 12,127,624 5.8633 -0.41%
2026-07-31 0 6.110 6.110 6.140 6.110 6.300 21,043,161 129,229,168 6.1411 5.901 5.901 5.930 5.901 6.085 21,788,052 5.9312 -3.02%
2026-07-30 0 6.300 6.280 6.300 6.180 6.300 10,913,200 68,275,726 6.2563 6.085 6.065 6.085 5.969 6.085 11,299,508 6.0424 1.78%
2026-07-29 0 6.190 6.180 6.190 5.980 6.200 10,449,769 64,241,148 6.1476 5.978 5.969 5.978 5.776 5.988 10,819,672 5.9374 3.69%
2026-07-28 0 5.970 5.950 5.970 5.830 5.970 8,961,310 52,995,621 5.9138 5.766 5.747 5.766 5.631 5.766 9,278,525 5.7116 2.05%
2026-07-27 0 5.850 5.840 5.850 5.800 5.920 12,694,420 74,204,519 5.8454 5.650 5.640 5.650 5.602 5.718 13,143,780 5.6456 -0.51%
2026-07-24 0 5.880 5.870 5.880 5.840 5.960 4,679,557 27,485,447 5.8735 5.679 5.669 5.679 5.640 5.756 4,845,205 5.6727 -1.01%
2026-07-23 0 5.940 5.930 5.940 5.790 5.940 6,980,676 41,304,120 5.9169 5.737 5.727 5.737 5.592 5.737 7,227,780 5.7146 2.06%
2026-07-22 0 5.820 5.810 5.820 5.760 5.880 11,593,068 67,306,163 5.8057 5.621 5.611 5.621 5.563 5.679 12,003,442 5.6072 0.52%
2026-07-21 0 5.790 5.780 5.790 5.740 5.880 10,083,520 58,291,329 5.7809 5.592 5.582 5.592 5.544 5.679 10,440,459 5.5832 -0.69%
2026-07-20 0 5.830 5.820 5.830 5.750 5.880 11,874,273 69,061,863 5.8161 5.631 5.621 5.631 5.553 5.679 12,294,601 5.6173 2.46%
2026-07-17 0 5.690 5.680 5.690 5.620 5.780 8,684,400 49,262,856 5.6726 5.495 5.486 5.495 5.428 5.582 8,991,812 5.4786 -1.22%
2026-07-16 0 5.760 5.750 5.760 5.600 5.810 13,023,988 74,783,639 5.7420 5.563 5.553 5.563 5.409 5.611 13,485,014 5.5457 3.04%
2026-07-15 0 5.590 5.580 5.590 5.540 5.660 16,007,679 89,463,590 5.5888 5.399 5.389 5.399 5.351 5.466 16,574,323 5.3977 1.45%
2026-07-14 0 5.510 5.500 5.510 5.480 5.590 8,468,117 46,806,306 5.5274 5.322 5.312 5.322 5.293 5.399 8,767,873 5.3384 -1.08%
2026-07-13 0 5.570 5.560 5.570 5.470 5.580 9,952,010 54,955,146 5.5220 5.380 5.370 5.380 5.283 5.389 10,304,294 5.3332 1.64%
2026-07-10 0 5.480 5.470 5.480 5.410 5.590 13,393,283 73,493,522 5.4873 5.293 5.283 5.293 5.225 5.399 13,867,382 5.2997 1.29%
2026-07-09 0 5.410 5.400 5.410 5.370 5.530 7,381,551 39,992,445 5.4179 5.225 5.215 5.225 5.186 5.341 7,642,845 5.2327 -0.92%
2026-07-08 0 5.460 5.450 5.460 5.390 5.560 14,024,503 76,361,503 5.4449 5.273 5.264 5.273 5.206 5.370 14,520,946 5.2587 -0.73%
2026-07-07 0 5.500 5.480 5.500 5.470 5.650 22,246,132 122,936,278 5.5262 5.312 5.293 5.312 5.283 5.457 23,033,606 5.3373 -1.26%
2026-07-06 0 5.570 5.560 5.570 5.480 5.690 24,502,955 137,128,940 5.5964 5.380 5.370 5.380 5.293 5.495 25,370,316 5.4051 2.39%
2026-07-03 0 5.440 5.430 5.440 5.250 5.450 20,513,803 110,820,651 5.4022 5.254 5.244 5.254 5.071 5.264 21,239,955 5.2176 3.62%
2026-07-02 0 5.250 5.240 5.250 5.180 5.350 37,876,951 199,442,751 5.2655 5.071 5.061 5.071 5.003 5.167 39,217,728 5.0855 1.35%
2026-06-30 0 5.180 5.170 5.180 5.170 5.500 31,773,004 166,439,706 5.2384 5.003 4.993 5.003 4.993 5.312 32,897,712 5.0593 -4.78%
2026-06-29 0 5.440 5.430 5.440 5.210 5.570 32,553,738 175,981,523 5.4059 5.254 5.244 5.254 5.032 5.380 33,706,083 5.2211 -3.72%
2026-06-26 0 5.650 5.640 5.650 5.540 5.750 15,442,334 86,505,840 5.6019 5.457 5.447 5.457 5.351 5.553 15,988,965 5.4103 -1.91%
2026-06-25 0 5.760 5.750 5.760 5.690 5.900 22,887,900 131,467,238 5.7440 5.563 5.553 5.563 5.495 5.698 23,698,091 5.5476 0.35%
2026-06-24 0 5.740 5.740 5.750 5.700 5.900 15,259,199 87,803,411 5.7541 5.544 5.544 5.553 5.505 5.698 15,799,348 5.5574 -2.38%
2026-06-23 0 5.880 5.860 5.880 5.810 6.090 20,507,722 121,231,231 5.9115 5.679 5.660 5.679 5.611 5.882 21,233,659 5.7094 -3.13%
2026-06-22 0 6.070 6.060 6.070 6.000 6.260 17,910,238 108,642,441 6.0659 5.862 5.853 5.862 5.795 6.046 18,544,229 5.8586 -3.04%
2026-06-18 0 6.260 6.240 6.260 6.170 6.410 24,528,002 152,912,683 6.2342 6.046 6.027 6.046 5.959 6.191 25,396,250 6.0211 -2.34%
2026-06-17 0 6.410 6.400 6.410 6.310 6.790 28,520,925 182,750,231 6.4076 6.191 6.181 6.191 6.094 6.558 29,530,515 6.1885 -4.90%
2026-06-16 0 6.740 6.730 6.740 6.730 6.900 11,378,462 77,027,522 6.7696 6.510 6.500 6.510 6.500 6.664 11,781,239 6.5382 -2.32%
2026-06-15 0 6.900 6.890 6.900 6.850 6.960 10,880,235 75,102,587 6.9027 6.664 6.654 6.664 6.616 6.722 11,265,376 6.6667 0.88%
2026-06-12 0 6.840 6.830 6.840 6.810 6.930 4,793,429 32,812,094 6.8452 6.606 6.596 6.606 6.577 6.693 4,963,108 6.6112 0.44%
2026-06-11 0 6.810 6.800 6.810 6.780 6.900 7,599,849 51,821,057 6.8187 6.577 6.568 6.577 6.548 6.664 7,868,870 6.5856 -1.30%
2026-06-10 0 6.900 6.890 6.900 6.820 6.990 8,169,866 56,129,620 6.8703 6.664 6.654 6.664 6.587 6.751 8,459,065 6.6354 -0.86%
2026-06-09 0 6.960 6.920 6.960 6.820 7.000 12,541,814 87,144,148 6.9483 6.722 6.683 6.722 6.587 6.761 12,985,772 6.7107 1.61%
2026-06-08 0 6.850 6.840 6.850 6.820 7.010 15,360,972 106,641,141 6.9423 6.616 6.606 6.616 6.587 6.770 15,904,723 6.7050 -2.42%
2026-06-05 0 7.020 6.940 7.020 6.890 7.020 32,861,417 229,874,988 6.9953 6.780 6.703 6.780 6.654 6.780 34,024,653 6.7561 2.03%
2026-06-04 0 6.880 6.880 6.890 6.880 7.100 9,517,619 65,858,919 6.9197 6.645 6.645 6.654 6.645 6.857 9,854,526 6.6831 -2.13%
2026-06-03 0 7.030 7.030 7.040 6.970 7.120 8,425,821 59,234,844 7.0302 6.790 6.790 6.799 6.732 6.877 8,724,080 6.7898 -0.28%
2026-06-02 0 7.050 7.050 7.060 6.940 7.090 8,460,692 59,465,314 7.0284 6.809 6.809 6.819 6.703 6.848 8,760,186 6.7881 -0.42%
2026-06-01 0 7.080 7.080 7.090 6.800 7.130 10,769,587 75,943,795 7.0517 6.838 6.838 6.848 6.568 6.886 11,150,811 6.8106 2.16%
2026-05-29 0 6.930 6.860 6.930 6.750 6.930 24,640,120 169,875,838 6.8943 6.693 6.625 6.693 6.519 6.693 25,512,337 6.6586 1.76%
2026-05-28 0 6.810 6.790 6.810 6.770 7.160 18,753,169 129,176,687 6.8883 6.577 6.558 6.577 6.539 6.915 19,416,998 6.6528 -4.89%
2026-05-27 0 7.160 7.150 7.160 7.050 7.330 20,515,914 146,709,976 7.1510 6.915 6.906 6.915 6.809 7.079 21,242,141 6.9066 -2.32%
2026-05-26 0 7.330 7.310 7.330 7.280 7.440 8,066,484 59,048,156 7.3202 7.079 7.060 7.079 7.031 7.186 8,352,023 7.0699 -1.48%
2026-05-22 0 7.440 7.440 7.450 7.410 7.590 5,824,190 43,452,468 7.4607 7.186 7.186 7.195 7.157 7.331 6,030,356 7.2056 -1.33%
2026-05-21 0 7.540 7.540 7.550 7.450 7.640 9,104,234 68,925,060 7.5707 7.282 7.282 7.292 7.195 7.379 9,426,508 7.3118 0.27%
2026-05-20 0 7.520 7.510 7.520 7.390 7.540 10,228,605 76,567,377 7.4856 7.263 7.253 7.263 7.137 7.282 10,590,680 7.2297 1.08%
2026-05-19 0 7.440 7.440 7.450 7.260 7.490 10,852,523 80,583,561 7.4253 7.186 7.186 7.195 7.012 7.234 11,236,683 7.1715 1.64%
2026-05-18 0 7.320 7.300 7.320 7.210 7.380 9,132,155 66,614,193 7.2945 7.070 7.050 7.070 6.964 7.128 9,455,417 7.0451 -0.68%
2026-05-15 0 7.370 7.350 7.370 7.280 7.420 6,695,230 49,146,003 7.3405 7.118 7.099 7.118 7.031 7.166 6,932,229 7.0895 -0.54%
2026-05-14 0 7.410 7.390 7.410 7.350 7.470 6,391,937 47,286,525 7.3978 7.157 7.137 7.157 7.099 7.215 6,618,200 7.1449 0.00%
2026-05-13 0 7.410 7.400 7.410 7.360 7.460 6,322,162 46,823,978 7.4063 7.157 7.147 7.157 7.108 7.205 6,545,955 7.1531 0.00%
2026-05-12 0 7.410 7.400 7.410 7.360 7.550 8,203,031 60,971,346 7.4328 7.157 7.147 7.157 7.108 7.292 8,493,404 7.1787 -0.80%
2026-05-11 0 7.470 7.460 7.470 7.300 7.470 5,483,934 40,768,399 7.4342 7.215 7.205 7.215 7.050 7.215 5,678,056 7.1800 1.63%
2026-05-08 0 7.350 7.350 7.360 7.310 7.420 5,108,905 37,650,189 7.3695 7.099 7.099 7.108 7.060 7.166 5,289,751 7.1176 0.00%
2026-05-07 0 7.350 7.340 7.350 7.270 7.400 14,631,485 106,905,068 7.3065 7.099 7.089 7.099 7.021 7.147 15,149,414 7.0567 0.27%
2026-05-06 0 7.330 7.330 7.340 7.260 7.380 6,780,361 49,587,047 7.3133 7.079 7.079 7.089 7.012 7.128 7,020,374 7.0633 -0.27%
2026-05-05 0 7.350 7.310 7.350 7.270 7.410 4,679,400 34,266,792 7.3229 7.099 7.060 7.099 7.021 7.157 4,845,042 7.0725 -0.54%
2026-05-04 0 7.390 7.380 7.390 7.260 7.440 4,485,336 33,113,622 7.3826 7.137 7.128 7.137 7.012 7.186 4,644,109 7.1302 1.79%
2026-04-30 0 7.260 7.260 7.280 7.240 7.420 11,318,209 82,243,019 7.2664 7.012 7.012 7.031 6.992 7.166 11,718,854 7.0180 -2.16%
2026-04-29 0 7.420 7.410 7.420 7.230 7.430 8,398,821 61,975,279 7.3790 7.166 7.157 7.166 6.983 7.176 8,696,124 7.1268 0.95%
2026-04-28 0 7.350 7.340 7.350 7.180 7.350 13,530,466 98,400,341 7.2725 7.099 7.089 7.099 6.935 7.099 14,009,421 7.0239 1.52%
2026-04-27 0 7.240 7.230 7.240 7.210 7.320 16,400,827 119,052,921 7.2590 6.992 6.983 6.992 6.964 7.070 16,981,387 7.0108 -0.69%
2026-04-24 0 7.290 7.290 7.300 7.230 7.420 12,836,740 93,502,015 7.2839 7.041 7.041 7.050 6.983 7.166 13,291,138 7.0349 -2.02%
2026-04-23 0 7.440 7.430 7.440 7.360 7.500 5,305,076 39,305,899 7.4091 7.186 7.176 7.186 7.108 7.244 5,492,866 7.1558 0.00%
2026-04-22 0 7.440 7.440 7.460 7.390 7.540 5,231,400 38,957,541 7.4469 7.186 7.186 7.205 7.137 7.282 5,416,582 7.1923 -1.33%
2026-04-21 0 7.540 7.530 7.540 7.300 7.560 12,419,491 93,105,963 7.4968 7.282 7.273 7.282 7.050 7.302 12,859,119 7.2405 3.71%
2026-04-20 0 7.270 7.260 7.270 7.150 7.280 8,420,455 61,073,906 7.2530 7.021 7.012 7.021 6.906 7.031 8,718,524 7.0051 1.68%
2026-04-17 0 7.150 7.140 7.150 7.120 7.370 15,466,686 110,740,806 7.1600 6.906 6.896 6.906 6.877 7.118 16,014,179 6.9152 -1.92%
2026-04-16 0 7.290 7.290 7.300 7.260 7.390 14,162,105 103,438,700 7.3039 7.041 7.041 7.050 7.012 7.137 14,663,418 7.0542 -0.82%
2026-04-15 0 7.350 7.310 7.350 7.230 7.360 11,443,400 83,747,893 7.3184 7.099 7.060 7.099 6.983 7.108 11,848,476 7.0682 1.24%
2026-04-14 0 7.260 7.250 7.260 7.190 7.380 10,239,015 74,353,949 7.2618 7.012 7.002 7.012 6.944 7.128 10,601,458 7.0136 -0.68%
2026-04-13 0 7.310 7.280 7.310 7.170 7.390 9,767,852 71,023,491 7.2711 7.060 7.031 7.060 6.925 7.137 10,113,617 7.0226 -0.27%
2026-04-10 0 7.330 7.320 7.330 7.200 7.450 8,352,662 61,350,546 7.3450 7.079 7.070 7.079 6.954 7.195 8,648,331 7.0939 1.38%
2026-04-09 0 7.230 7.220 7.230 7.130 7.270 23,588,708 170,019,676 7.2077 6.983 6.973 6.983 6.886 7.021 24,423,707 6.9613 -0.55%
2026-04-08 0 7.270 7.260 7.270 7.250 7.450 16,993,899 123,860,637 7.2885 7.021 7.012 7.021 7.002 7.195 17,595,453 7.0394 -0.14%
2026-04-02 0 7.280 7.220 7.280 7.160 7.280 6,412,326 46,248,729 7.2125 7.031 6.973 7.031 6.915 7.031 6,639,311 6.9659 1.11%
2026-04-01 0 7.200 7.180 7.200 7.130 7.260 12,711,069 91,181,058 7.1734 6.954 6.935 6.954 6.886 7.012 13,161,018 6.9281 0.70%
2026-03-31 0 7.150 7.140 7.150 7.080 7.340 14,256,260 101,955,484 7.1516 6.906 6.896 6.906 6.838 7.089 14,760,906 6.9071 -2.85%
2026-03-30 0 7.360 7.360 7.370 7.230 7.450 8,852,991 64,732,849 7.3120 7.108 7.108 7.118 6.983 7.195 9,166,371 7.0620 -0.54%
2026-03-27 0 7.400 7.390 7.400 7.230 7.450 5,379,311 39,727,087 7.3852 7.147 7.137 7.147 6.983 7.195 5,569,729 7.1327 0.68%
2026-03-26 0 7.350 7.340 7.350 7.340 7.500 7,952,010 58,678,897 7.3791 7.099 7.089 7.099 7.089 7.244 8,233,497 7.1268 -2.13%
2026-03-25 0 7.510 7.500 7.510 7.450 7.630 4,077,556 30,620,242 7.5095 7.253 7.244 7.253 7.195 7.369 4,221,894 7.2527 -0.40%
2026-03-24 0 7.540 7.530 7.540 7.380 7.590 7,008,597 52,447,491 7.4833 7.282 7.273 7.282 7.128 7.331 7,256,689 7.2275 0.00%
2026-03-23 0 7.540 7.520 7.540 7.400 7.790 15,214,105 113,976,261 7.4915 7.282 7.263 7.282 7.147 7.524 15,752,657 7.2354 -3.46%
2026-03-20 0 7.810 7.800 7.810 7.790 7.900 12,496,165 97,684,138 7.8171 7.543 7.533 7.543 7.524 7.630 12,938,507 7.5499 0.00%
2026-03-19 0 7.810 7.800 7.810 7.770 7.890 5,514,289 43,036,262 7.8045 7.543 7.533 7.543 7.504 7.620 5,709,485 7.5377 -0.26%
2026-03-18 0 7.830 7.820 7.830 7.710 7.870 5,901,206 45,968,840 7.7897 7.562 7.553 7.562 7.446 7.601 6,110,098 7.5234 1.29%
2026-03-17 0 7.730 7.710 7.730 7.700 7.900 9,015,460 69,903,878 7.7538 7.466 7.446 7.466 7.437 7.630 9,334,591 7.4887 -2.03%
2026-03-16 0 7.890 7.880 7.890 7.790 7.970 5,077,287 39,935,470 7.8655 7.620 7.611 7.620 7.524 7.698 5,257,014 7.5966 -1.25%
2026-03-13 0 7.990 7.990 8.000 7.910 8.090 7,679,542 61,111,244 7.9577 7.717 7.717 7.726 7.640 7.813 7,951,384 7.6856 -0.75%
2026-03-12 0 8.050 8.040 8.050 7.950 8.060 3,844,576 30,844,594 8.0229 7.775 7.765 7.775 7.678 7.784 3,980,667 7.7486 1.00%
2026-03-11 0 7.970 7.960 7.970 7.810 7.990 5,036,692 39,978,712 7.9375 7.698 7.688 7.698 7.543 7.717 5,214,982 7.6661 1.66%
2026-03-10 0 7.840 7.840 7.850 7.780 7.970 9,655,400 76,076,412 7.8792 7.572 7.572 7.582 7.514 7.698 9,997,184 7.6098 -0.63%
2026-03-09 0 7.890 7.890 7.900 7.870 8.330 15,383,864 122,999,873 7.9954 7.620 7.620 7.630 7.601 8.045 15,928,426 7.7220 -3.90%
2026-03-06 0 8.210 8.210 8.230 8.040 8.260 11,670,239 95,521,031 8.1850 7.929 7.929 7.949 7.765 7.978 12,083,345 7.9052 1.36%
2026-03-05 0 8.100 8.090 8.100 8.040 8.250 13,940,913 113,447,638 8.1377 7.823 7.813 7.823 7.765 7.968 14,434,397 7.8595 0.87%
2026-03-04 0 8.030 8.020 8.030 7.900 8.210 13,151,086 105,168,211 7.9969 7.755 7.746 7.755 7.630 7.929 13,616,611 7.7235 -1.83%
2026-03-03 0 8.180 8.160 8.180 8.080 8.370 32,593,950 268,397,554 8.2346 7.900 7.881 7.900 7.804 8.084 33,747,718 7.9531 1.11%
2026-03-02 0 8.090 8.080 8.090 8.000 8.330 11,419,655 92,725,014 8.1198 7.813 7.804 7.813 7.726 8.045 11,823,891 7.8422 -0.12%
2026-02-27 0 8.100 8.090 8.100 8.010 8.100 9,678,929 78,249,246 8.0845 7.823 7.813 7.823 7.736 7.823 10,021,546 7.8081 0.00%
2026-02-26 0 8.100 8.090 8.100 8.070 8.230 6,104,204 49,482,688 8.1063 7.823 7.813 7.823 7.794 7.949 6,320,282 7.8292 -1.34%
2026-02-25 0 8.210 8.190 8.210 8.140 8.300 7,804,203 64,253,672 8.2332 7.929 7.910 7.929 7.862 8.016 8,080,458 7.9517 1.11%
2026-02-24 0 8.120 8.110 8.120 8.010 8.120 8,942,730 72,303,958 8.0852 7.842 7.833 7.842 7.736 7.842 9,259,287 7.8088 0.50%
2026-02-23 0 8.080 8.070 8.080 7.980 8.150 3,807,702 30,746,869 8.0749 7.804 7.794 7.804 7.707 7.871 3,942,488 7.7988 1.13%
2026-02-20 0 7.990 7.980 7.990 7.920 8.050 3,580,025 28,642,148 8.0005 7.717 7.707 7.717 7.649 7.775 3,706,752 7.7270 -0.37%
2026-02-16 0 8.020 7.980 8.020 7.920 8.020 844,000 6,744,520 7.9911 7.746 7.707 7.746 7.649 7.746 873,876 7.7179 0.38%
2026-02-13 0 7.990 7.950 7.990 7.890 8.000 6,728,712 53,660,819 7.9749 7.717 7.678 7.717 7.620 7.726 6,966,896 7.7023 0.50%
2026-02-12 0 7.950 7.920 7.950 7.900 8.020 5,695,707 45,175,190 7.9314 7.678 7.649 7.678 7.630 7.746 5,897,325 7.6603 0.76%
2026-02-11 0 7.890 7.880 7.890 7.800 7.900 4,589,486 36,089,868 7.8636 7.620 7.611 7.620 7.533 7.630 4,751,946 7.5948 0.00%
2026-02-10 0 7.890 7.890 7.900 7.830 7.990 4,664,948 36,653,897 7.8573 7.620 7.620 7.630 7.562 7.717 4,830,079 7.5887 -0.75%
2026-02-09 0 7.950 7.930 7.950 7.870 8.000 5,945,422 47,226,364 7.9433 7.678 7.659 7.678 7.601 7.726 6,155,879 7.6717 0.25%
2026-02-06 0 7.930 7.910 7.930 7.790 7.940 7,007,213 55,331,351 7.8963 7.659 7.640 7.659 7.524 7.669 7,255,256 7.6264 0.89%
2026-02-05 0 7.860 7.850 7.860 7.750 7.900 9,178,293 71,784,020 7.8211 7.591 7.582 7.591 7.485 7.630 9,503,188 7.5537 0.90%
2026-02-04 0 7.790 7.770 7.790 7.600 7.800 10,831,662 83,794,154 7.7360 7.524 7.504 7.524 7.340 7.533 11,215,084 7.4716 1.83%
2026-02-03 0 7.650 7.640 7.650 7.600 7.730 8,900,406 68,098,488 7.6512 7.388 7.379 7.388 7.340 7.466 9,215,465 7.3896 0.39%
2026-02-02 0 7.620 7.610 7.620 7.530 7.750 14,037,024 106,750,509 7.6049 7.359 7.350 7.359 7.273 7.485 14,533,910 7.3449 -1.55%
2026-01-30 0 7.740 7.740 7.750 7.740 7.950 11,348,094 88,428,468 7.7924 7.475 7.475 7.485 7.475 7.678 11,749,796 7.5260 -2.52%
2026-01-29 0 7.940 7.930 7.940 7.850 7.980 10,260,236 81,371,674 7.9308 7.669 7.659 7.669 7.582 7.707 10,623,430 7.6596 0.13%
2026-01-28 0 7.930 7.920 7.930 7.790 7.960 7,661,114 60,671,405 7.9194 7.659 7.649 7.659 7.524 7.688 7,932,304 7.6486 1.54%
2026-01-27 0 7.810 7.790 7.810 7.770 7.850 5,378,446 41,993,486 7.8077 7.543 7.524 7.543 7.504 7.582 5,568,833 7.5408 0.13%
2026-01-26 0 7.800 7.780 7.800 7.710 7.910 9,822,622 76,713,288 7.8099 7.533 7.514 7.533 7.446 7.640 10,170,325 7.5429 -0.64%
2026-01-23 0 7.850 7.850 7.860 7.830 8.100 8,345,168 66,000,580 7.9088 7.582 7.582 7.591 7.562 7.823 8,640,572 7.6385 -1.88%
2026-01-22 0 8.000 8.000 8.010 7.760 8.060 13,966,697 111,332,680 7.9713 7.726 7.726 7.736 7.495 7.784 14,461,093 7.6988 3.09%
2026-01-21 0 7.760 7.750 7.760 7.650 7.770 3,271,795 25,276,738 7.7256 7.495 7.485 7.495 7.388 7.504 3,387,611 7.4615 0.52%
2026-01-20 0 7.720 7.710 7.720 7.530 7.750 10,018,610 76,629,251 7.6487 7.456 7.446 7.456 7.273 7.485 10,373,251 7.3872 1.98%
2026-01-19 0 7.570 7.570 7.580 7.550 7.700 6,053,678 45,969,582 7.5937 7.311 7.311 7.321 7.292 7.437 6,267,967 7.3340 -1.30%
2026-01-16 0 7.670 7.630 7.670 7.590 7.750 11,955,529 91,297,612 7.6364 7.408 7.369 7.408 7.331 7.485 12,378,734 7.3754 0.79%
2026-01-15 0 7.610 7.600 7.610 7.600 7.700 3,823,655 29,189,987 7.6341 7.350 7.340 7.350 7.340 7.437 3,959,006 7.3731 -0.78%
2026-01-14 0 7.670 7.650 7.670 7.600 7.750 5,846,918 44,783,558 7.6593 7.408 7.388 7.408 7.340 7.485 6,053,889 7.3975 -0.26%
2026-01-13 0 7.690 7.670 7.690 7.650 7.780 5,653,690 43,554,146 7.7037 7.427 7.408 7.427 7.388 7.514 5,853,821 7.4403 0.00%
2026-01-12 0 7.690 7.670 7.690 7.640 7.740 4,484,245 34,452,025 7.6829 7.427 7.408 7.427 7.379 7.475 4,642,979 7.4202 0.39%
2026-01-09 0 7.660 7.640 7.660 7.630 7.720 4,311,880 33,055,397 7.6661 7.398 7.379 7.398 7.369 7.456 4,464,513 7.4040 -0.78%
2026-01-08 0 7.720 7.720 7.730 7.520 7.780 10,187,008 78,264,757 7.6828 7.456 7.456 7.466 7.263 7.514 10,547,610 7.4201 2.39%
2026-01-07 0 7.540 7.530 7.540 7.520 7.620 3,905,030 29,518,129 7.5590 7.282 7.273 7.282 7.263 7.359 4,043,261 7.3006 -0.40%
2026-01-06 0 7.570 7.560 7.570 7.540 7.630 5,912,201 44,757,829 7.5704 7.311 7.302 7.311 7.282 7.369 6,121,482 7.3116 -0.26%
2026-01-05 0 7.590 7.570 7.590 7.520 7.720 5,866,121 44,346,390 7.5597 7.331 7.311 7.331 7.263 7.456 6,073,771 7.3013 -0.39%
2026-01-02 0 7.770 7.740 7.770 7.690 7.770 4,097,200 31,651,136 7.7251 7.359 7.331 7.359 7.284 7.359 4,325,742 7.3169 1.17%
2025-12-31 0 7.680 7.670 7.680 7.660 7.750 3,522,440 27,148,430 7.7073 7.274 7.265 7.274 7.255 7.341 3,718,922 7.3001 0.13%
2025-12-30 0 7.670 7.670 7.700 7.660 7.830 6,342,396 48,889,036 7.7083 7.265 7.265 7.293 7.255 7.416 6,696,175 7.3010 -1.41%
2025-12-29 0 7.780 7.770 7.780 7.730 7.880 6,186,321 48,087,103 7.7731 7.369 7.359 7.369 7.322 7.464 6,531,395 7.3625 -0.77%
2025-12-24 0 7.840 7.820 7.840 7.740 7.880 1,832,742 14,347,356 7.8284 7.426 7.407 7.426 7.331 7.464 1,934,973 7.4148 1.03%
2025-12-23 0 7.760 7.750 7.760 7.740 7.870 4,127,551 32,083,559 7.7730 7.350 7.341 7.350 7.331 7.454 4,357,786 7.3624 -0.64%
2025-12-22 0 7.810 7.800 7.810 7.750 7.890 4,613,609 35,992,174 7.8013 7.397 7.388 7.397 7.341 7.473 4,870,957 7.3891 -0.26%
2025-12-19 0 7.830 7.820 7.830 7.790 7.900 9,473,965 74,161,505 7.8279 7.416 7.407 7.416 7.378 7.483 10,002,424 7.4144 -0.13%
2025-12-18 0 7.840 7.830 7.840 7.800 7.890 4,546,848 35,629,486 7.8361 7.426 7.416 7.426 7.388 7.473 4,800,472 7.4221 -0.38%
2025-12-17 0 7.870 7.860 7.870 7.760 8.000 7,986,565 62,500,286 7.8257 7.454 7.445 7.454 7.350 7.577 8,432,056 7.4122 -1.75%
2025-12-16 0 8.010 8.000 8.010 7.930 8.130 3,943,354 31,502,184 7.9887 7.587 7.577 7.587 7.511 7.700 4,163,315 7.5666 -0.62%
2025-12-15 0 8.060 8.060 8.070 7.910 8.120 7,392,157 59,588,282 8.0610 7.634 7.634 7.644 7.492 7.691 7,804,492 7.6351 0.88%
2025-12-12 0 7.990 7.980 7.990 7.900 8.020 7,265,020 57,906,197 7.9705 7.568 7.558 7.568 7.483 7.596 7,670,263 7.5494 1.14%
2025-12-11 0 7.900 7.900 7.910 7.840 8.090 9,437,123 74,762,842 7.9222 7.483 7.483 7.492 7.426 7.663 9,963,527 7.5037 -1.99%
2025-12-10 0 8.060 8.050 8.060 8.000 8.100 7,097,496 57,091,151 8.0438 7.634 7.625 7.634 7.577 7.672 7,493,395 7.6189 -0.62%
2025-12-09 0 8.110 8.100 8.110 8.070 8.280 7,821,881 63,672,595 8.1403 7.682 7.672 7.682 7.644 7.843 8,258,186 7.7102 -0.73%
2025-12-08 0 8.170 8.160 8.170 8.140 8.340 4,713,228 38,544,824 8.1780 7.738 7.729 7.738 7.710 7.899 4,976,132 7.7459 -1.80%
2025-12-05 0 8.320 8.310 8.320 8.220 8.420 5,205,116 43,195,555 8.2987 7.880 7.871 7.880 7.786 7.975 5,495,458 7.8602 -0.83%
2025-12-04 0 8.390 8.380 8.390 8.330 8.440 4,988,421 41,856,750 8.3908 7.947 7.937 7.947 7.890 7.994 5,266,676 7.9475 0.72%
2025-12-03 0 8.330 8.320 8.330 8.260 8.560 5,388,344 44,872,037 8.3276 7.890 7.880 7.890 7.824 8.108 5,688,906 7.8876 -2.69%
2025-12-02 0 8.560 8.530 8.560 8.120 8.580 16,004,277 135,137,073 8.4438 8.108 8.079 8.108 7.691 8.127 16,896,997 7.9977 4.77%
2025-12-01 0 8.170 8.160 8.170 8.090 8.300 19,935,925 162,691,621 8.1607 7.738 7.729 7.738 7.663 7.861 21,047,953 7.7296 -5.00%
2025-11-28 0 8.600 8.590 8.600 8.520 8.650 5,939,201 50,945,999 8.5779 8.146 8.136 8.146 8.070 8.193 6,270,490 8.1247 -0.12%
2025-11-27 0 8.610 8.550 8.610 8.540 8.720 4,225,154 36,443,029 8.6253 8.155 8.098 8.155 8.089 8.259 4,460,833 8.1696 -0.92%
2025-11-26 0 8.690 8.640 8.690 8.520 8.700 4,479,552 38,846,235 8.6719 8.231 8.184 8.231 8.070 8.240 4,729,422 8.2137 1.05%
2025-11-25 0 8.600 8.590 8.600 8.510 8.710 9,181,734 79,196,831 8.6255 8.146 8.136 8.146 8.060 8.250 9,693,892 8.1698 -1.60%
2025-11-24 0 8.740 8.650 8.740 8.410 8.740 14,712,971 127,480,173 8.6645 8.278 8.193 8.278 7.966 8.278 15,533,662 8.2067 3.31%
2025-11-21 0 8.460 8.450 8.460 8.380 8.550 5,893,066 49,818,940 8.4538 8.013 8.004 8.013 7.937 8.098 6,221,782 8.0072 -0.94%
2025-11-20 0 8.540 8.520 8.540 8.440 8.550 4,182,033 35,569,274 8.5053 8.089 8.070 8.089 7.994 8.098 4,415,307 8.0559 0.95%
2025-11-19 0 8.460 8.440 8.460 8.420 8.540 4,081,396 34,553,607 8.4661 8.013 7.994 8.013 7.975 8.089 4,309,057 8.0188 -0.59%
2025-11-18 0 8.510 8.500 8.510 8.410 8.680 6,286,092 53,429,352 8.4996 8.060 8.051 8.060 7.966 8.221 6,636,731 8.0506 -2.07%
2025-11-17 0 8.690 8.680 8.690 8.570 8.770 4,420,161 38,312,277 8.6676 8.231 8.221 8.231 8.117 8.307 4,666,718 8.2097 -0.46%
2025-11-14 0 8.730 8.710 8.730 8.570 8.850 10,292,431 89,835,857 8.7283 8.269 8.250 8.269 8.117 8.382 10,866,544 8.2672 1.87%
2025-11-13 0 8.570 8.560 8.570 8.530 8.700 5,257,928 45,155,041 8.5880 8.117 8.108 8.117 8.079 8.240 5,551,216 8.1343 -1.38%
2025-11-12 0 8.690 8.680 8.690 8.570 8.690 6,459,940 55,813,037 8.6399 8.231 8.221 8.231 8.117 8.231 6,820,276 8.1834 1.05%
2025-11-11 0 8.600 8.590 8.600 8.480 8.600 7,358,102 62,997,224 8.5616 8.146 8.136 8.146 8.032 8.146 7,768,538 8.1093 0.35%
2025-11-10 0 8.570 8.560 8.570 8.530 8.770 8,274,358 71,373,781 8.6259 8.117 8.108 8.117 8.079 8.307 8,735,902 8.1702 0.35%
2025-11-07 0 8.540 8.540 8.550 8.240 8.580 25,605,362 217,540,401 8.4959 8.089 8.089 8.098 7.805 8.127 27,033,631 8.0470 3.52%
2025-11-06 0 8.250 8.240 8.250 8.130 8.270 9,344,907 76,870,173 8.2259 7.814 7.805 7.814 7.700 7.833 9,866,167 7.7913 1.48%
2025-11-05 0 8.130 8.120 8.130 7.970 8.150 7,292,995 59,066,706 8.0991 7.700 7.691 7.700 7.549 7.719 7,699,799 7.6712 0.74%
2025-11-04 0 8.070 8.060 8.070 8.020 8.130 8,278,949 66,762,714 8.0642 7.644 7.634 7.644 7.596 7.700 8,740,749 7.6381 0.50%
2025-11-03 0 8.030 8.030 8.040 7.950 8.060 5,250,146 42,091,520 8.0172 7.606 7.606 7.615 7.530 7.634 5,543,000 7.5936 0.50%
2025-10-31 0 7.990 7.990 8.000 7.970 8.140 8,152,575 65,399,175 8.0219 7.568 7.568 7.577 7.549 7.710 8,607,326 7.5981 -1.48%
2025-10-30 0 8.110 8.100 8.110 8.030 8.170 5,333,435 43,200,800 8.1000 7.682 7.672 7.682 7.606 7.738 5,630,934 7.6720 -0.49%
2025-10-28 0 8.150 8.140 8.150 8.000 8.160 5,094,565 41,307,440 8.1081 7.719 7.710 7.719 7.577 7.729 5,378,740 7.6798 1.49%
2025-10-27 0 8.030 8.010 8.030 7.970 8.140 5,246,895 42,018,515 8.0083 7.606 7.587 7.606 7.549 7.710 5,539,567 7.5852 -0.50%
2025-10-24 0 8.070 8.050 8.070 8.020 8.170 4,177,312 33,712,486 8.0704 7.644 7.625 7.644 7.596 7.738 4,410,323 7.6440 -0.37%
2025-10-23 0 8.100 8.090 8.100 8.030 8.140 5,555,107 44,998,008 8.1003 7.672 7.663 7.672 7.606 7.710 5,864,971 7.6723 0.37%
2025-10-22 0 8.070 8.060 8.070 8.000 8.110 6,608,261 53,129,292 8.0398 7.644 7.634 7.644 7.577 7.682 6,976,870 7.6151 -0.25%
2025-10-21 0 8.090 8.090 8.100 8.050 8.330 6,619,650 53,883,093 8.1399 7.663 7.663 7.672 7.625 7.890 6,988,895 7.7098 -1.10%
2025-10-20 0 8.180 8.170 8.180 7.900 8.180 10,248,864 83,281,521 8.1259 7.748 7.738 7.748 7.483 7.748 10,820,547 7.6966 3.54%
2025-10-17 0 7.900 7.890 7.900 7.810 8.040 7,636,970 60,263,652 7.8910 7.483 7.473 7.483 7.397 7.615 8,062,961 7.4741 -1.62%
2025-10-16 0 8.030 8.020 8.030 7.910 8.090 6,705,312 53,691,179 8.0073 7.606 7.596 7.606 7.492 7.663 7,079,335 7.5842 -0.12%
2025-10-15 0 8.040 8.030 8.040 7.910 8.090 5,267,411 42,343,727 8.0388 7.615 7.606 7.615 7.492 7.663 5,561,228 7.6141 1.13%
2025-10-14 0 7.950 7.940 7.950 7.860 8.220 9,876,131 79,324,174 8.0319 7.530 7.521 7.530 7.445 7.786 10,427,022 7.6076 -2.09%
2025-10-13 0 8.120 8.110 8.120 7.780 8.130 11,001,653 88,522,470 8.0463 7.691 7.682 7.691 7.369 7.700 11,615,326 7.6212 1.50%
2025-10-10 0 8.000 8.000 8.010 7.780 8.030 10,300,958 81,998,904 7.9603 7.577 7.577 7.587 7.369 7.606 10,875,546 7.5398 0.88%
2025-10-09 0 7.930 7.920 7.930 7.580 7.940 10,492,536 82,319,150 7.8455 7.511 7.502 7.511 7.180 7.521 11,077,811 7.4310 4.34%
2025-10-08 0 7.600 7.590 7.600 7.520 7.650 2,802,251 21,265,711 7.5888 7.198 7.189 7.198 7.123 7.246 2,958,561 7.1879 -0.39%
2025-10-06 0 7.630 7.620 7.630 7.570 7.640 1,098,133 8,356,613 7.6098 7.227 7.217 7.227 7.170 7.236 1,159,387 7.2078 -0.13%
2025-10-03 0 7.640 7.630 7.640 7.580 7.660 1,743,115 13,278,985 7.6180 7.236 7.227 7.236 7.180 7.255 1,840,346 7.2155 0.13%
2025-10-02 0 7.630 7.630 7.640 7.600 7.680 2,532,419 19,333,869 7.6345 7.227 7.227 7.236 7.198 7.274 2,673,678 7.2312 0.13%
2025-09-30 0 7.620 7.610 7.620 7.580 7.750 7,603,479 57,928,711 7.6187 7.217 7.208 7.217 7.180 7.341 8,027,602 7.2162 -0.91%
2025-09-29 0 7.690 7.680 7.690 7.650 7.950 5,950,975 45,761,686 7.6898 7.284 7.274 7.284 7.246 7.530 6,282,921 7.2835 -2.04%
2025-09-26 0 7.850 7.830 7.850 7.650 7.920 6,228,997 48,873,477 7.8461 7.435 7.416 7.435 7.246 7.502 6,576,451 7.4316 1.68%
2025-09-25 0 7.720 7.700 7.720 7.630 7.840 8,553,317 65,989,634 7.7151 7.312 7.293 7.312 7.227 7.426 9,030,422 7.3075 -0.52%
2025-09-24 0 7.760 7.750 7.760 7.700 7.790 3,277,421 25,431,713 7.7597 7.350 7.341 7.350 7.293 7.378 3,460,236 7.3497 -0.26%
2025-09-23 0 7.780 7.780 7.800 7.690 7.850 5,873,453 45,499,524 7.7466 7.369 7.369 7.388 7.284 7.435 6,201,075 7.3374 -0.77%
2025-09-22 0 7.840 7.810 7.840 7.770 7.870 5,497,801 43,057,571 7.8318 7.426 7.397 7.426 7.359 7.454 5,804,469 7.4180 -0.25%
2025-09-19 0 7.860 7.850 7.860 7.820 7.920 6,311,761 49,632,148 7.8634 7.445 7.435 7.445 7.407 7.502 6,663,832 7.4480 0.26%
2025-09-18 0 7.840 7.830 7.840 7.810 7.980 6,005,858 47,271,675 7.8709 7.426 7.416 7.426 7.397 7.558 6,340,865 7.4551 -1.75%
2025-09-17 0 7.980 7.960 7.980 7.870 8.000 7,531,800 59,811,723 7.9412 7.558 7.539 7.558 7.454 7.577 7,951,924 7.5217 0.13%
2025-09-16 0 7.970 7.940 7.970 7.890 8.070 6,487,700 51,678,852 7.9657 7.549 7.521 7.549 7.473 7.644 6,849,584 7.5448 0.63%
2025-09-15 0 7.920 7.900 7.920 7.840 7.960 3,938,905 31,062,214 7.8860 7.502 7.483 7.502 7.426 7.539 4,158,617 7.4694 -0.50%
2025-09-12 0 7.960 7.950 7.960 7.910 8.010 5,594,044 44,521,914 7.9588 7.539 7.530 7.539 7.492 7.587 5,906,080 7.5383 0.51%
2025-09-11 0 7.920 7.910 7.920 7.710 7.920 6,016,971 47,186,047 7.8422 7.502 7.492 7.502 7.303 7.502 6,352,598 7.4278 2.06%
2025-09-10 0 7.760 7.760 7.770 7.680 7.760 6,167,096 47,629,418 7.7232 7.350 7.350 7.359 7.274 7.350 6,511,097 7.3151 0.13%
2025-09-09 0 7.750 7.720 7.750 7.710 7.840 4,944,224 38,303,415 7.7471 7.341 7.312 7.341 7.303 7.426 5,220,013 7.3378 -0.13%
2025-09-08 0 7.760 7.750 7.760 7.740 7.870 3,496,977 27,189,977 7.7753 7.350 7.341 7.350 7.331 7.454 3,692,039 7.3645 -0.64%
2025-09-05 0 7.810 7.790 7.810 7.680 7.830 6,829,080 53,128,413 7.7797 7.397 7.378 7.397 7.274 7.416 7,210,007 7.3687 1.03%
2025-09-04 0 7.730 7.710 7.730 7.650 7.750 5,285,211 40,810,835 7.7217 7.322 7.303 7.322 7.246 7.341 5,580,021 7.3137 0.65%
2025-09-03 0 7.680 7.670 7.680 7.620 7.720 5,060,800 38,799,161 7.6666 7.274 7.265 7.274 7.217 7.312 5,343,092 7.2616 -0.26%
2025-09-02 0 7.700 7.690 7.700 7.630 7.770 3,067,641 23,605,894 7.6951 7.293 7.284 7.293 7.227 7.359 3,238,754 7.2886 -0.39%
2025-09-01 0 7.730 7.720 7.730 7.690 7.890 3,221,993 24,902,597 7.7289 7.322 7.312 7.322 7.284 7.473 3,401,716 7.3206 -0.64%
2025-08-29 0 7.780 7.770 7.780 7.710 7.850 5,620,200 43,785,990 7.7908 7.369 7.359 7.369 7.303 7.435 5,933,695 7.3792 0.91%
2025-08-28 0 7.710 7.700 7.710 7.650 7.830 7,893,053 60,762,636 7.6982 7.303 7.293 7.303 7.246 7.416 8,333,328 7.2915 -0.90%
2025-08-27 0 7.780 7.770 7.780 7.730 7.920 7,721,100 60,306,759 7.8106 7.369 7.359 7.369 7.322 7.502 8,151,784 7.3980 -1.77%
2025-08-26 0 7.920 7.870 7.920 7.850 7.920 8,972,525 70,853,449 7.8967 7.502 7.454 7.502 7.435 7.502 9,473,013 7.4795 0.13%
2025-08-25 0 7.910 7.900 7.910 7.880 8.020 6,255,225 49,691,942 7.9441 7.492 7.483 7.492 7.464 7.596 6,604,142 7.5244 0.13%
2025-08-22 0 8.250 8.240 8.250 8.150 8.270 8,229,868 67,719,180 8.2285 7.483 7.474 7.483 7.392 7.501 9,073,883 7.4631 0.61%
2025-08-21 0 8.200 8.200 8.210 8.170 8.290 6,755,284 55,598,958 8.2304 7.437 7.437 7.446 7.410 7.519 7,448,073 7.4649 0.12%
2025-08-20 0 8.190 8.190 8.200 8.130 8.210 5,293,728 43,248,937 8.1698 7.428 7.428 7.437 7.374 7.446 5,836,627 7.4099 0.12%
2025-08-19 0 8.180 8.180 8.200 8.180 8.330 9,559,267 78,771,902 8.2404 7.419 7.419 7.437 7.419 7.555 10,539,619 7.4739 -1.56%
2025-08-18 0 8.310 8.310 8.320 8.290 8.500 7,968,996 66,353,468 8.3265 7.537 7.537 7.546 7.519 7.709 8,786,258 7.5520 -1.07%
2025-08-15 0 8.400 8.390 8.400 8.250 8.420 7,410,260 61,945,225 8.3594 7.619 7.610 7.619 7.483 7.637 8,170,220 7.5818 1.08%
2025-08-14 0 8.310 8.300 8.310 8.250 8.400 8,258,543 68,611,955 8.3080 7.537 7.528 7.537 7.483 7.619 9,105,499 7.5352 -0.72%
2025-08-13 0 8.370 8.360 8.370 8.300 8.420 10,266,890 85,801,616 8.3571 7.591 7.582 7.591 7.528 7.637 11,319,812 7.5798 -0.12%
2025-08-12 0 8.380 8.370 8.380 8.310 8.420 6,466,084 54,192,455 8.3810 7.601 7.591 7.601 7.537 7.637 7,129,214 7.6015 0.12%
2025-08-11 0 8.370 8.330 8.370 8.270 8.390 5,103,043 42,556,905 8.3395 7.591 7.555 7.591 7.501 7.610 5,626,386 7.5638 0.97%
2025-08-08 0 8.290 8.270 8.290 8.210 8.340 4,307,182 35,671,894 8.2820 7.519 7.501 7.519 7.446 7.564 4,748,906 7.5116 0.24%
2025-08-07 0 8.270 8.230 8.270 8.150 8.290 6,002,260 49,366,151 8.2246 7.501 7.464 7.501 7.392 7.519 6,617,823 7.4596 0.73%
2025-08-06 0 8.210 8.200 8.210 8.150 8.270 4,311,601 35,337,434 8.1959 7.446 7.437 7.446 7.392 7.501 4,753,778 7.4335 -0.48%
2025-08-05 0 8.250 8.220 8.250 8.150 8.300 7,616,015 62,600,946 8.2196 7.483 7.455 7.483 7.392 7.528 8,397,077 7.4551 0.00%
2025-08-04 0 8.250 8.220 8.250 8.040 8.320 7,486,197 61,604,322 8.2291 7.483 7.455 7.483 7.292 7.546 8,253,945 7.4636 1.35%
2025-08-01 0 8.140 8.130 8.140 8.100 8.280 5,630,374 46,035,136 8.1762 7.383 7.374 7.383 7.347 7.510 6,207,798 7.4157 -1.33%
2025-07-31 0 8.250 8.240 8.250 8.200 8.400 8,515,382 70,488,975 8.2778 7.483 7.474 7.483 7.437 7.619 9,388,678 7.5079 -2.14%
2025-07-30 0 8.430 8.400 8.430 8.390 8.550 10,681,580 90,217,114 8.4460 7.646 7.619 7.646 7.610 7.755 11,777,031 7.6604 -0.24%
2025-07-29 0 8.450 8.430 8.450 8.320 8.520 12,460,730 104,748,407 8.4063 7.664 7.646 7.664 7.546 7.728 13,738,642 7.6244 -1.05%
2025-07-28 0 8.540 8.510 8.540 8.330 8.600 13,538,482 115,166,481 8.5066 7.746 7.718 7.746 7.555 7.800 14,926,923 7.7154 1.55%
2025-07-25 0 8.410 8.400 8.410 8.330 8.500 9,861,810 83,115,774 8.4280 7.628 7.619 7.628 7.555 7.709 10,873,189 7.6441 0.48%
2025-07-24 0 8.370 8.340 8.370 8.280 8.400 9,426,527 78,584,300 8.3365 7.591 7.564 7.591 7.510 7.619 10,393,266 7.5611 0.60%
2025-07-23 0 8.320 8.310 8.320 8.260 8.480 9,968,043 83,062,123 8.3328 7.546 7.537 7.546 7.492 7.691 10,990,317 7.5578 -0.95%
2025-07-22 0 8.400 8.390 8.400 8.160 8.470 12,998,269 108,431,105 8.3420 7.619 7.610 7.619 7.401 7.682 14,331,308 7.5660 1.94%
2025-07-21 0 8.240 8.230 8.240 8.100 8.270 12,640,330 103,987,733 8.2267 7.474 7.464 7.474 7.347 7.501 13,936,661 7.4615 1.85%
2025-07-18 0 8.090 8.080 8.090 8.000 8.090 9,467,196 76,265,846 8.0558 7.338 7.328 7.338 7.256 7.338 10,438,106 7.3065 1.13%
2025-07-17 0 8.000 8.000 8.010 7.950 8.050 6,916,211 55,362,594 8.0048 7.256 7.256 7.265 7.211 7.301 7,625,504 7.2602 -0.12%
2025-07-16 0 8.010 8.000 8.010 7.910 8.040 7,841,271 62,758,085 8.0036 7.265 7.256 7.265 7.174 7.292 8,645,434 7.2591 0.50%
2025-07-15 0 7.970 7.950 7.970 7.870 8.000 10,083,320 80,371,157 7.9707 7.229 7.211 7.229 7.138 7.256 11,117,416 7.2293 1.27%
2025-07-14 0 7.870 7.860 7.870 7.830 8.080 7,812,843 61,712,086 7.8988 7.138 7.129 7.138 7.102 7.328 8,614,090 7.1641 0.38%
2025-07-11 0 7.840 7.830 7.840 7.740 7.900 8,244,711 64,762,423 7.8550 7.111 7.102 7.111 7.020 7.165 9,090,249 7.1244 1.29%
2025-07-10 0 7.740 7.730 7.740 7.700 7.770 6,801,154 52,611,598 7.7357 7.020 7.011 7.020 6.984 7.047 7,498,647 7.0161 0.00%
2025-07-09 0 7.740 7.730 7.740 7.690 7.770 7,857,800 60,707,021 7.7257 7.020 7.011 7.020 6.975 7.047 8,663,658 7.0071 -0.26%
2025-07-08 0 7.760 7.760 7.770 7.700 7.900 11,767,624 91,392,499 7.7664 7.038 7.038 7.047 6.984 7.165 12,974,454 7.0440 -1.40%
2025-07-07 0 7.870 7.860 7.870 7.660 7.880 11,515,833 89,900,912 7.8067 7.138 7.129 7.138 6.947 7.147 12,696,841 7.0806 1.03%
2025-07-04 0 7.790 7.790 7.800 7.520 7.820 15,227,291 117,739,595 7.7321 7.065 7.065 7.074 6.821 7.093 16,788,928 7.0129 3.04%
2025-07-03 0 7.560 7.550 7.560 7.490 7.600 7,118,636 53,730,692 7.5479 6.857 6.848 6.857 6.793 6.893 7,848,689 6.8458 0.80%
2025-07-02 0 7.500 7.490 7.500 7.300 7.660 16,770,672 126,585,494 7.5480 6.802 6.793 6.802 6.621 6.947 18,490,591 6.8459 2.32%
2025-06-30 0 7.330 7.320 7.330 7.080 7.340 17,675,110 127,855,146 7.2336 6.648 6.639 6.648 6.421 6.657 19,487,784 6.5608 -0.27%
2025-06-27 0 7.350 7.330 7.350 7.260 7.520 8,469,179 62,166,382 7.3403 6.666 6.648 6.666 6.585 6.821 9,337,737 6.6575 -1.74%
2025-06-26 0 7.480 7.470 7.480 7.370 7.490 6,584,314 49,024,629 7.4457 6.784 6.775 6.784 6.684 6.793 7,259,569 6.7531 0.27%
2025-06-25 0 7.460 7.450 7.460 7.430 7.550 6,753,380 50,595,347 7.4919 6.766 6.757 6.766 6.739 6.848 7,445,974 6.7950 0.54%
2025-06-24 0 7.420 7.410 7.420 7.310 7.420 6,151,153 45,396,604 7.3802 6.730 6.721 6.730 6.630 6.730 6,781,985 6.6937 1.23%
2025-06-23 0 7.330 7.330 7.340 7.310 7.510 10,014,647 73,546,910 7.3439 6.648 6.648 6.657 6.630 6.811 11,041,701 6.6608 -1.74%
2025-06-20 0 7.460 7.450 7.460 7.390 7.580 15,455,588 115,332,918 7.4622 6.766 6.757 6.766 6.703 6.875 17,040,638 6.7681 -1.32%
2025-06-19 0 7.560 7.550 7.560 7.480 7.720 13,038,201 98,593,561 7.5619 6.857 6.848 6.857 6.784 7.002 14,375,336 6.8585 -0.53%
2025-06-18 0 7.600 7.600 7.610 7.500 7.660 7,600,867 57,598,994 7.5780 6.893 6.893 6.902 6.802 6.947 8,380,375 6.8731 -0.65%
2025-06-17 0 7.650 7.640 7.650 7.470 7.650 8,332,652 63,409,375 7.6097 6.938 6.929 6.938 6.775 6.938 9,187,208 6.9019 0.92%
2025-06-16 0 7.580 7.570 7.580 7.460 7.610 9,071,232 68,487,985 7.5500 6.875 6.866 6.875 6.766 6.902 10,001,534 6.8477 1.20%
2025-06-13 0 7.490 7.490 7.500 7.310 7.590 11,527,436 86,071,406 7.4667 6.793 6.793 6.802 6.630 6.884 12,709,634 6.7721 1.63%
2025-06-12 0 7.370 7.360 7.370 7.250 7.370 6,742,911 49,509,574 7.3425 6.684 6.675 6.684 6.576 6.684 7,434,431 6.6595 0.96%
2025-06-11 0 7.300 7.280 7.300 7.210 7.330 11,279,130 82,117,151 7.2805 6.621 6.603 6.621 6.539 6.648 12,435,863 6.6033 0.69%
2025-06-10 0 7.250 7.240 7.250 7.180 7.280 8,223,364 59,437,450 7.2279 6.576 6.567 6.576 6.512 6.603 9,066,712 6.5556 0.00%
2025-06-09 0 7.250 7.240 7.250 7.140 7.260 10,411,361 74,801,280 7.1846 6.576 6.567 6.576 6.476 6.585 11,479,100 6.5163 -0.14%
2025-06-06 0 7.260 7.240 7.260 7.190 7.280 12,112,481 87,676,057 7.2385 6.585 6.567 6.585 6.521 6.603 13,354,678 6.5652 -0.27%
2025-06-05 0 7.280 7.260 7.280 7.240 7.360 8,434,079 61,453,277 7.2863 6.603 6.585 6.603 6.567 6.675 9,299,037 6.6086 -0.14%
2025-06-04 0 7.290 7.280 7.290 7.230 7.380 10,278,552 74,688,100 7.2664 6.612 6.603 6.612 6.557 6.694 11,332,670 6.5905 -1.09%
2025-06-03 0 7.370 7.340 7.370 7.170 7.370 10,577,989 77,635,129 7.3393 6.684 6.657 6.684 6.503 6.684 11,662,816 6.6566 1.94%
2025-06-02 0 7.230 7.220 7.230 7.000 7.240 7,544,925 53,615,493 7.1062 6.557 6.548 6.557 6.349 6.567 8,318,696 6.4452 0.98%
2025-05-30 0 7.160 7.160 7.180 7.150 7.310 15,127,091 108,579,212 7.1778 6.494 6.494 6.512 6.485 6.630 16,678,452 6.5101 -2.05%
2025-05-29 0 7.310 7.310 7.330 7.270 7.330 8,037,393 58,721,691 7.3061 6.630 6.630 6.648 6.594 6.648 8,861,669 6.6265 0.27%
2025-05-28 0 7.290 7.280 7.290 7.170 7.290 4,712,452 34,238,393 7.2655 6.612 6.603 6.612 6.503 6.612 5,195,738 6.5897 1.82%
2025-05-27 0 7.160 7.150 7.160 7.110 7.180 6,399,748 45,782,865 7.1539 6.494 6.485 6.494 6.449 6.512 7,056,075 6.4884 0.70%
2025-05-26 0 7.110 7.100 7.110 7.090 7.210 4,371,236 31,159,676 7.1283 6.449 6.440 6.449 6.431 6.539 4,819,529 6.4653 -0.70%
2025-05-23 0 7.160 7.150 7.160 7.140 7.250 4,090,400 29,412,511 7.1906 6.494 6.485 6.494 6.476 6.576 4,509,892 6.5218 -0.69%
2025-05-22 0 7.210 7.190 7.210 7.170 7.300 7,182,841 51,862,785 7.2204 6.539 6.521 6.539 6.503 6.621 7,919,478 6.5488 -1.10%
2025-05-21 0 7.290 7.270 7.290 7.200 7.290 7,650,589 55,485,218 7.2524 6.612 6.594 6.612 6.530 6.612 8,435,196 6.5778 0.69%
2025-05-20 0 7.240 7.230 7.240 7.140 7.290 7,370,907 53,404,202 7.2453 6.567 6.557 6.567 6.476 6.612 8,126,831 6.5713 1.12%
2025-05-19 0 7.160 7.150 7.160 7.060 7.200 5,493,143 39,252,660 7.1458 6.494 6.485 6.494 6.403 6.530 6,056,493 6.4811 0.14%
2025-05-16 0 7.150 7.140 7.150 7.090 7.170 3,429,338 24,460,523 7.1327 6.485 6.476 6.485 6.431 6.503 3,781,034 6.4693 -0.56%
2025-05-15 0 7.190 7.180 7.190 7.110 7.210 6,664,196 47,790,286 7.1712 6.521 6.512 6.521 6.449 6.539 7,347,644 6.5042 0.28%
2025-05-14 0 7.170 7.160 7.170 7.100 7.180 6,199,906 44,270,891 7.1406 6.503 6.494 6.503 6.440 6.512 6,835,738 6.4764 0.28%
2025-05-13 0 7.150 7.150 7.160 7.080 7.180 5,713,384 40,782,448 7.1381 6.485 6.485 6.494 6.421 6.512 6,299,321 6.4741 0.28%
2025-05-12 0 7.130 7.120 7.130 7.030 7.170 5,856,321 41,696,104 7.1198 6.467 6.458 6.467 6.376 6.503 6,456,917 6.4576 0.71%
2025-05-09 0 7.080 7.080 7.090 7.030 7.100 4,094,625 28,945,315 7.0691 6.421 6.421 6.431 6.376 6.440 4,514,550 6.4116 0.57%
2025-05-08 0 7.040 7.030 7.040 6.990 7.080 6,622,609 46,555,372 7.0298 6.385 6.376 6.385 6.340 6.421 7,301,792 6.3759 -0.28%
2025-05-07 0 7.060 7.060 7.070 6.960 7.140 19,372,419 136,834,969 7.0634 6.403 6.403 6.412 6.313 6.476 21,359,160 6.4064 1.58%
2025-05-06 0 6.950 6.950 6.960 6.870 7.010 18,410,767 128,288,317 6.9681 6.304 6.304 6.313 6.231 6.358 20,298,886 6.3200 0.72%
2025-05-02 0 6.900 6.890 6.900 6.880 7.020 5,594,400 38,868,068 6.9477 6.258 6.249 6.258 6.240 6.367 6,168,135 6.3014 -1.71%
2025-04-30 0 7.020 7.010 7.020 6.920 7.030 9,737,800 68,011,849 6.9843 6.367 6.358 6.367 6.276 6.376 10,736,462 6.3347 0.57%
2025-04-29 0 6.980 6.980 6.990 6.930 7.100 8,782,087 61,448,684 6.9970 6.331 6.331 6.340 6.285 6.440 9,682,735 6.3462 -0.14%
2025-04-28 0 6.990 6.980 6.990 6.860 7.060 13,363,400 93,506,182 6.9972 6.340 6.331 6.340 6.222 6.403 14,733,886 6.3463 1.16%
2025-04-25 0 6.910 6.900 6.910 6.860 7.000 11,108,666 77,051,587 6.9362 6.267 6.258 6.267 6.222 6.349 12,247,917 6.2910 0.73%
2025-04-24 0 6.860 6.860 6.880 6.780 6.980 8,001,248 54,779,978 6.8464 6.222 6.222 6.240 6.149 6.331 8,821,817 6.2096 -1.58%
2025-04-23 0 6.970 6.940 6.970 6.910 7.000 9,302,705 64,814,199 6.9672 6.322 6.294 6.322 6.267 6.349 10,256,745 6.3192 0.87%
2025-04-22 0 6.910 6.910 6.920 6.720 6.940 6,863,057 47,221,377 6.8805 6.267 6.267 6.276 6.095 6.294 7,566,899 6.2405 1.17%
2025-04-17 0 6.830 6.820 6.830 6.690 6.860 4,853,440 33,088,634 6.8176 6.195 6.186 6.195 6.068 6.222 5,351,185 6.1834 0.74%
2025-04-16 0 6.780 6.770 6.780 6.750 6.930 7,428,194 50,528,504 6.8023 6.149 6.140 6.149 6.122 6.285 8,189,994 6.1695 -2.45%
2025-04-15 0 6.950 6.930 6.950 6.840 6.950 4,961,170 34,289,943 6.9117 6.304 6.285 6.304 6.204 6.304 5,469,964 6.2688 0.87%
2025-04-14 0 6.890 6.890 6.900 6.810 6.920 7,746,029 53,230,837 6.8720 6.249 6.249 6.258 6.177 6.276 8,540,424 6.2328 1.47%
2025-04-11 0 6.790 6.790 6.800 6.670 6.820 5,490,100 37,096,213 6.7569 6.158 6.158 6.167 6.050 6.186 6,053,138 6.1284 0.89%
2025-04-10 0 6.730 6.730 6.740 6.700 6.950 11,858,123 80,255,878 6.7680 6.104 6.104 6.113 6.077 6.304 13,074,235 6.1385 -1.03%
2025-04-09 0 6.800 6.790 6.800 6.420 6.810 17,897,157 119,924,377 6.7008 6.167 6.158 6.167 5.823 6.177 19,732,603 6.0775 2.87%
2025-04-08 0 6.610 6.610 6.620 6.460 6.660 16,724,381 109,946,569 6.5740 5.995 5.995 6.004 5.859 6.041 18,439,552 5.9625 2.16%
2025-04-07 0 6.470 6.460 6.470 6.430 6.740 28,393,126 186,561,814 6.5707 5.868 5.859 5.868 5.832 6.113 31,304,987 5.9595 -8.23%
2025-04-03 0 7.050 7.040 7.050 6.820 7.060 12,648,814 87,889,243 6.9484 6.394 6.385 6.394 6.186 6.403 13,946,015 6.3021 1.44%
2025-04-02 0 6.950 6.950 6.970 6.930 7.160 12,614,697 88,482,410 7.0142 6.304 6.304 6.322 6.285 6.494 13,908,399 6.3618 -1.84%
2025-04-01 0 7.080 7.080 7.090 7.030 7.150 4,543,805 32,260,528 7.0999 6.421 6.421 6.431 6.376 6.485 5,009,796 6.4395 -0.14%
2025-03-31 0 7.090 7.080 7.090 7.000 7.320 18,963,956 134,272,732 7.0804 6.431 6.421 6.431 6.349 6.639 20,908,807 6.4218 -3.14%
2025-03-28 0 7.320 7.300 7.320 7.250 7.370 6,826,321 49,904,121 7.3105 6.639 6.621 6.639 6.576 6.684 7,526,395 6.6305 0.14%
2025-03-27 0 7.310 7.310 7.320 7.250 7.370 6,942,366 50,832,584 7.3221 6.630 6.630 6.639 6.576 6.684 7,654,341 6.6410 0.69%
2025-03-26 0 7.260 7.250 7.260 7.140 7.300 6,551,776 47,421,172 7.2379 6.585 6.576 6.585 6.476 6.621 7,223,694 6.5647 0.83%
2025-03-25 0 7.200 7.200 7.220 7.120 7.280 6,414,845 46,190,395 7.2005 6.530 6.530 6.548 6.458 6.603 7,072,720 6.5308 -0.41%
2025-03-24 0 7.230 7.220 7.230 7.140 7.250 11,273,217 81,048,689 7.1895 6.557 6.548 6.557 6.476 6.576 12,429,343 6.5208 1.40%
2025-03-21 0 7.130 7.130 7.140 7.020 7.290 14,186,841 100,996,346 7.1190 6.467 6.467 6.476 6.367 6.612 15,641,775 6.4568 -2.06%
2025-03-20 0 7.280 7.270 7.280 7.230 7.400 10,449,939 76,196,540 7.2916 6.603 6.594 6.603 6.557 6.712 11,521,634 6.6133 -1.36%
2025-03-19 0 7.380 7.360 7.380 7.300 7.560 17,781,185 131,965,739 7.4217 6.694 6.675 6.694 6.621 6.857 19,604,737 6.7313 0.82%
2025-03-18 0 7.320 7.320 7.330 7.270 7.430 9,907,950 72,644,529 7.3319 6.639 6.639 6.648 6.594 6.739 10,924,061 6.6500 -1.35%
2025-03-17 0 7.420 7.400 7.420 7.190 7.450 16,982,811 125,250,983 7.3752 6.730 6.712 6.730 6.521 6.757 18,724,486 6.6892 3.34%
2025-03-14 0 7.180 7.150 7.180 7.120 7.230 11,750,014 84,254,395 7.1706 6.512 6.485 6.512 6.458 6.557 12,955,038 6.5036 -0.69%
2025-03-13 0 7.230 7.220 7.230 7.100 7.280 10,462,408 75,361,532 7.2031 6.557 6.548 6.557 6.440 6.603 11,535,382 6.5331 0.98%
2025-03-12 0 7.160 7.150 7.160 7.060 7.300 16,359,092 117,633,154 7.1907 6.494 6.485 6.494 6.403 6.621 18,036,801 6.5218 -0.42%
2025-03-11 0 7.190 7.180 7.190 6.970 7.220 13,195,935 93,872,188 7.1137 6.521 6.512 6.521 6.322 6.548 14,549,246 6.4520 0.84%
2025-03-10 0 7.130 7.110 7.130 6.960 7.160 13,321,447 94,085,680 7.0627 6.467 6.449 6.467 6.313 6.494 14,687,630 6.4058 2.15%
2025-03-07 0 6.980 6.950 6.980 6.860 7.100 13,519,124 94,607,815 6.9981 6.331 6.304 6.331 6.222 6.440 14,905,580 6.3471 0.87%
2025-03-06 0 6.920 6.900 6.920 6.800 6.950 13,498,697 92,821,004 6.8763 6.276 6.258 6.276 6.167 6.304 14,883,058 6.2367 1.47%
2025-03-05 0 6.820 6.790 6.820 6.730 6.830 9,961,731 67,621,915 6.7882 6.186 6.158 6.186 6.104 6.195 10,983,358 6.1568 2.10%
2025-03-04 0 6.680 6.680 6.690 6.630 6.740 6,240,009 41,736,194 6.6885 6.059 6.059 6.068 6.013 6.113 6,879,954 6.0663 -0.60%
2025-03-03 0 6.720 6.710 6.720 6.710 6.910 7,290,688 49,565,270 6.7984 6.095 6.086 6.095 6.086 6.267 8,038,386 6.1661 -0.44%
2025-02-28 0 6.750 6.720 6.750 6.690 6.960 14,875,013 100,526,244 6.7581 6.122 6.095 6.122 6.068 6.313 16,400,522 6.1295 -3.02%
2025-02-27 0 6.960 6.950 6.960 6.800 6.990 13,034,447 90,274,670 6.9259 6.313 6.304 6.313 6.167 6.340 14,371,197 6.2816 1.16%
2025-02-26 0 6.880 6.880 6.890 6.740 6.920 12,825,221 87,976,374 6.8596 6.240 6.240 6.249 6.113 6.276 14,140,513 6.2216 2.08%
2025-02-25 0 6.740 6.740 6.750 6.650 6.830 12,772,228 85,715,921 6.7111 6.113 6.113 6.122 6.031 6.195 14,082,086 6.0869 -1.89%
2025-02-24 0 6.870 6.860 6.870 6.660 6.930 18,567,221 126,856,290 6.8323 6.231 6.222 6.231 6.041 6.285 20,471,385 6.1968 2.69%
2025-02-21 0 6.690 6.680 6.690 6.650 6.870 13,544,070 91,142,754 6.7293 6.068 6.059 6.068 6.031 6.231 14,933,084 6.1034 -1.76%
2025-02-20 0 6.810 6.810 6.820 6.800 6.940 10,737,114 73,512,208 6.8466 6.177 6.177 6.186 6.167 6.294 11,838,260 6.2097 -1.16%
2025-02-19 0 6.890 6.890 6.900 6.730 6.920 11,945,974 82,082,639 6.8712 6.249 6.249 6.258 6.104 6.276 13,171,095 6.2320 0.29%
2025-02-18 0 6.870 6.860 6.870 6.650 6.920 23,232,998 158,321,258 6.8145 6.231 6.222 6.231 6.031 6.276 25,615,662 6.1806 2.69%
2025-02-17 0 6.690 6.680 6.690 6.550 6.710 16,838,608 111,721,556 6.6348 6.068 6.059 6.068 5.941 6.086 18,565,494 6.0177 1.83%
2025-02-14 0 6.570 6.570 6.580 6.460 6.570 10,640,017 69,495,858 6.5316 5.959 5.959 5.968 5.859 5.959 11,731,206 5.9240 1.55%
2025-02-13 0 6.470 6.460 6.470 6.400 6.550 10,353,295 67,320,814 6.5024 5.868 5.859 5.868 5.805 5.941 11,415,079 5.8975 -0.46%
2025-02-12 0 6.500 6.480 6.500 6.290 6.520 18,729,052 120,474,367 6.4325 5.895 5.877 5.895 5.705 5.914 20,649,813 5.8342 3.34%
2025-02-11 0 6.290 6.280 6.290 6.220 6.320 11,090,586 69,597,878 6.2754 5.705 5.696 5.705 5.641 5.732 12,227,983 5.6917 0.32%
2025-02-10 0 6.270 6.260 6.270 6.240 6.370 18,776,568 117,956,558 6.2821 5.687 5.678 5.687 5.660 5.777 20,702,202 5.6978 -0.95%
2025-02-07 0 6.330 6.330 6.360 6.330 6.410 10,365,425 65,856,543 6.3535 5.741 5.741 5.768 5.741 5.814 11,428,453 5.7625 -0.94%
2025-02-06 0 6.390 6.370 6.390 6.280 6.390 7,466,970 47,408,790 6.3491 5.796 5.777 5.796 5.696 5.796 8,232,746 5.7586 1.27%
2025-02-05 0 6.310 6.300 6.310 6.260 6.390 7,222,828 45,706,557 6.3281 5.723 5.714 5.723 5.678 5.796 7,963,566 5.7395 -0.16%
2025-02-04 0 6.320 6.310 6.320 6.240 6.420 7,846,115 49,581,702 6.3193 5.732 5.723 5.732 5.660 5.823 8,650,775 5.7315 -0.47%
2025-02-03 0 6.350 6.340 6.350 6.270 6.400 5,204,868 32,964,545 6.3334 5.759 5.750 5.759 5.687 5.805 5,738,654 5.7443 -1.40%
2025-01-28 0 6.440 6.420 6.440 6.380 6.450 1,184,794 7,598,383 6.4133 5.841 5.823 5.841 5.787 5.850 1,306,301 5.8167 -0.46%
2025-01-27 0 6.470 6.460 6.470 6.360 6.480 5,476,743 35,340,798 6.4529 5.868 5.859 5.868 5.768 5.877 6,038,411 5.8527 1.73%
2025-01-24 0 6.360 6.350 6.360 6.340 6.430 5,147,704 32,885,773 6.3884 5.768 5.759 5.768 5.750 5.832 5,675,628 5.7942 0.32%
2025-01-23 0 6.340 6.340 6.350 6.320 6.410 6,398,817 40,725,908 6.3646 5.750 5.750 5.759 5.732 5.814 7,055,049 5.7726 -0.16%
2025-01-22 0 6.350 6.350 6.360 6.320 6.430 5,210,661 33,110,155 6.3543 5.759 5.759 5.768 5.732 5.832 5,745,041 5.7633 -0.31%
2025-01-21 0 6.370 6.370 6.380 6.340 6.440 5,736,484 36,649,772 6.3889 5.777 5.777 5.787 5.750 5.841 6,324,790 5.7946 -0.16%
2025-01-20 0 6.380 6.380 6.400 6.380 6.490 6,556,166 42,165,867 6.4315 5.787 5.787 5.805 5.787 5.886 7,228,535 5.8333 -0.93%
2025-01-17 0 6.440 6.430 6.440 6.280 6.450 5,809,514 37,201,014 6.4035 5.841 5.832 5.841 5.696 5.850 6,405,310 5.8078 1.74%
2025-01-16 0 6.330 6.320 6.330 6.300 6.400 4,045,000 25,680,053 6.3486 5.741 5.732 5.741 5.714 5.805 4,459,836 5.7581 0.32%
2025-01-15 0 6.310 6.300 6.310 6.250 6.380 4,347,000 27,457,270 6.3164 5.723 5.714 5.723 5.669 5.787 4,792,807 5.7288 0.16%
2025-01-14 0 6.300 6.280 6.300 6.200 6.320 6,317,457 39,721,642 6.2876 5.714 5.696 5.714 5.623 5.732 6,965,345 5.7028 1.12%
2025-01-13 0 6.230 6.230 6.240 6.190 6.290 9,113,650 56,845,150 6.2374 5.651 5.651 5.660 5.614 5.705 10,048,302 5.6572 -0.80%
2025-01-10 0 6.280 6.280 6.290 6.270 6.370 6,550,988 41,372,284 6.3154 5.696 5.696 5.705 5.687 5.777 7,222,826 5.7280 -0.63%
2025-01-09 0 6.320 6.310 6.320 6.250 6.370 6,177,577 39,142,637 6.3362 5.732 5.723 5.732 5.669 5.777 6,811,119 5.7469 -0.16%
2025-01-08 0 6.330 6.330 6.340 6.230 6.360 8,641,456 54,425,890 6.2982 5.741 5.741 5.750 5.651 5.768 9,527,682 5.7124 -0.63%
2025-01-07 0 6.370 6.350 6.370 6.280 6.420 7,883,890 50,087,826 6.3532 5.777 5.759 5.777 5.696 5.823 8,692,424 5.7622 -0.78%
2025-01-06 0 6.420 6.420 6.450 6.390 6.510 5,429,524 34,897,669 6.4274 5.823 5.823 5.850 5.796 5.904 5,986,350 5.8295 -0.47%
2025-01-03 0 6.600 6.590 6.600 6.540 6.650 8,738,403 57,633,934 6.5955 5.850 5.841 5.850 5.797 5.894 9,858,631 5.8460 0.00%
2025-01-02 0 6.600 6.590 6.600 6.560 6.770 10,370,301 68,709,872 6.6256 5.850 5.841 5.850 5.815 6.001 11,699,732 5.8728 -2.51%
2024-12-31 0 6.770 6.770 6.790 6.760 6.900 8,819,908 60,013,966 6.8044 6.001 6.001 6.018 5.992 6.116 9,950,585 6.0312 -0.29%
2024-12-30 0 6.790 6.790 6.800 6.680 6.900 18,813,054 127,894,332 6.7982 6.018 6.018 6.027 5.921 6.116 21,224,812 6.0257 1.34%
2024-12-27 0 6.700 6.690 6.700 6.550 6.710 8,147,128 54,169,772 6.6489 5.939 5.930 5.939 5.806 5.948 9,191,557 5.8934 1.06%
2024-12-24 0 6.630 6.620 6.630 6.600 6.680 3,100,400 20,596,679 6.6432 5.877 5.868 5.877 5.850 5.921 3,497,859 5.8884 0.45%
2024-12-23 0 6.600 6.590 6.600 6.530 6.630 6,969,866 45,780,942 6.5684 5.850 5.841 5.850 5.788 5.877 7,863,375 5.8220 1.54%
2024-12-20 0 6.500 6.500 6.550 6.490 6.570 10,453,077 68,113,612 6.5161 5.761 5.761 5.806 5.753 5.823 11,793,119 5.7757 -0.15%
2024-12-19 0 6.510 6.500 6.510 6.480 6.580 6,095,604 39,751,896 6.5214 5.770 5.761 5.770 5.744 5.832 6,877,036 5.7804 -1.06%
2024-12-18 0 6.580 6.570 6.580 6.480 6.610 5,716,331 37,522,743 6.5641 5.832 5.823 5.832 5.744 5.859 6,449,142 5.8183 1.86%
2024-12-17 0 6.460 6.460 6.480 6.430 6.570 10,576,086 68,641,468 6.4903 5.726 5.726 5.744 5.699 5.823 11,931,898 5.7528 -1.67%
2024-12-16 0 6.570 6.570 6.580 6.520 6.680 9,645,684 63,496,067 6.5828 5.823 5.823 5.832 5.779 5.921 10,882,222 5.8348 -1.35%
2024-12-13 0 6.660 6.660 6.670 6.610 6.750 7,537,306 50,173,697 6.6567 5.903 5.903 5.912 5.859 5.983 8,503,558 5.9003 -1.33%
2024-12-12 0 6.750 6.750 6.760 6.660 6.830 7,974,703 53,896,308 6.7584 5.983 5.983 5.992 5.903 6.054 8,997,028 5.9905 -0.15%
2024-12-11 0 6.760 6.750 6.760 6.600 6.840 10,740,996 72,710,262 6.7694 5.992 5.983 5.992 5.850 6.063 12,117,948 6.0002 1.96%
2024-12-10 0 6.630 6.620 6.630 6.620 6.800 13,994,536 93,390,098 6.6733 5.877 5.868 5.877 5.868 6.027 15,788,579 5.9150 -0.45%
2024-12-09 0 6.660 6.660 6.670 6.420 6.660 18,711,856 123,225,594 6.5854 5.903 5.903 5.912 5.691 5.903 21,110,641 5.8371 3.26%
2024-12-06 0 6.450 6.450 6.460 6.340 6.530 11,976,216 77,351,926 6.4588 5.717 5.717 5.726 5.620 5.788 13,511,519 5.7249 1.74%
2024-12-05 0 6.340 6.340 6.350 6.290 6.370 6,362,523 40,281,045 6.3310 5.620 5.620 5.628 5.575 5.646 7,178,173 5.6116 0.00%
2024-12-04 0 6.340 6.330 6.340 6.320 6.390 6,786,304 43,144,183 6.3575 5.620 5.611 5.620 5.602 5.664 7,656,281 5.6351 0.00%
2024-12-03 0 6.340 6.330 6.340 6.210 6.370 11,659,333 73,482,452 6.3025 5.620 5.611 5.620 5.504 5.646 13,154,012 5.5863 1.77%
2024-12-02 0 6.230 6.220 6.230 5.970 6.420 30,146,112 185,382,722 6.1495 5.522 5.513 5.522 5.292 5.691 34,010,722 5.4507 -3.26%
2024-11-29 0 6.440 6.430 6.440 6.380 6.500 8,242,553 53,078,734 6.4396 5.708 5.699 5.708 5.655 5.761 9,299,215 5.7079 0.00%
2024-11-28 0 6.440 6.420 6.440 6.410 6.480 5,045,487 32,511,502 6.4437 5.708 5.691 5.708 5.682 5.744 5,692,298 5.7115 -0.31%
2024-11-27 0 6.460 6.450 6.460 6.350 6.480 15,327,220 98,754,019 6.4430 5.726 5.717 5.726 5.628 5.744 17,292,108 5.7109 1.57%
2024-11-26 0 6.360 6.350 6.360 6.340 6.470 9,600,812 61,490,655 6.4047 5.637 5.628 5.637 5.620 5.735 10,831,597 5.6770 0.16%
2024-11-25 0 6.350 6.340 6.350 6.330 6.460 10,192,534 64,956,109 6.3729 5.628 5.620 5.628 5.611 5.726 11,499,176 5.6488 0.32%
2024-11-22 0 6.330 6.320 6.330 6.270 6.510 8,995,000 57,350,999 6.3759 5.611 5.602 5.611 5.558 5.770 10,148,123 5.6514 -1.86%
2024-11-21 0 6.450 6.440 6.450 6.410 6.510 3,907,421 25,224,817 6.4556 5.717 5.708 5.717 5.682 5.770 4,408,337 5.7221 -0.15%
2024-11-20 0 6.460 6.450 6.460 6.370 6.500 9,379,712 60,354,547 6.4346 5.726 5.717 5.726 5.646 5.761 10,582,153 5.7034 0.94%
2024-11-19 0 6.400 6.380 6.400 6.320 6.480 9,825,200 62,566,714 6.3680 5.673 5.655 5.673 5.602 5.744 11,084,751 5.6444 -0.31%
2024-11-18 0 6.420 6.410 6.420 6.370 6.520 12,915,507 83,209,545 6.4426 5.691 5.682 5.691 5.646 5.779 14,571,223 5.7105 0.78%
2024-11-15 0 6.370 6.360 6.370 6.360 6.550 13,468,400 86,369,957 6.4128 5.646 5.637 5.646 5.637 5.806 15,194,995 5.6841 -1.85%
2024-11-14 0 6.490 6.490 6.500 6.440 6.700 15,947,624 104,304,385 6.5404 5.753 5.753 5.761 5.708 5.939 17,992,045 5.7973 -3.13%
2024-11-13 0 6.700 6.690 6.700 6.640 6.760 6,826,759 45,636,179 6.6849 5.939 5.930 5.939 5.886 5.992 7,701,922 5.9253 -0.89%
2024-11-12 0 6.760 6.750 6.760 6.740 7.010 12,056,057 82,616,099 6.8527 5.992 5.983 5.992 5.974 6.213 13,601,595 6.0740 -2.31%
2024-11-11 0 6.920 6.910 6.920 6.730 6.940 9,753,458 66,692,067 6.8378 6.134 6.125 6.134 5.965 6.151 11,003,812 6.0608 1.32%
2024-11-08 0 6.830 6.820 6.830 6.770 6.920 8,907,399 60,932,271 6.8406 6.054 6.045 6.054 6.001 6.134 10,049,292 6.0633 0.00%
2024-11-07 0 6.830 6.830 6.840 6.710 6.860 10,153,871 69,176,743 6.8128 6.054 6.054 6.063 5.948 6.081 11,455,556 6.0387 1.49%
2024-11-06 0 6.730 6.730 6.740 6.660 6.860 6,200,399 41,795,244 6.7407 5.965 5.965 5.974 5.903 6.081 6,995,265 5.9748 -1.61%
2024-11-05 0 6.840 6.830 6.840 6.720 6.840 8,184,416 55,515,783 6.7831 6.063 6.054 6.063 5.956 6.063 9,233,625 6.0123 1.79%
2024-11-04 0 6.720 6.710 6.720 6.580 6.780 9,560,161 63,789,666 6.6724 5.956 5.948 5.956 5.832 6.010 10,785,735 5.9143 0.00%
2024-11-01 0 6.720 6.720 6.730 6.660 6.780 6,823,109 45,817,064 6.7150 5.956 5.956 5.965 5.903 6.010 7,697,804 5.9520 0.60%
2024-10-31 0 6.680 6.680 6.690 6.640 6.760 6,682,117 44,743,449 6.6960 5.921 5.921 5.930 5.886 5.992 7,538,737 5.9351 0.45%
2024-10-30 0 6.650 6.650 6.660 6.620 6.800 9,421,328 62,853,757 6.6714 5.894 5.894 5.903 5.868 6.027 10,629,104 5.9134 -1.48%
2024-10-29 0 6.750 6.740 6.750 6.710 6.890 9,435,959 63,884,046 6.7703 5.983 5.974 5.983 5.948 6.107 10,645,611 6.0010 -1.32%
2024-10-28 0 6.840 6.840 6.850 6.740 6.860 8,255,521 56,221,950 6.8102 6.063 6.063 6.072 5.974 6.081 9,313,846 6.0364 -0.15%
2024-10-25 0 6.850 6.840 6.850 6.770 6.920 11,640,045 79,353,295 6.8173 6.072 6.063 6.072 6.001 6.134 13,132,252 6.0426 0.15%
2024-10-24 0 6.840 6.830 6.840 6.800 6.950 6,523,199 44,698,092 6.8522 6.063 6.054 6.063 6.027 6.160 7,359,447 6.0736 -1.87%
2024-10-23 0 6.970 6.970 6.980 6.900 7.090 13,925,777 97,505,465 7.0018 6.178 6.178 6.187 6.116 6.284 15,711,005 6.2062 1.46%
2024-10-22 0 6.870 6.870 6.880 6.750 6.900 9,712,396 66,628,401 6.8601 6.089 6.089 6.098 5.983 6.116 10,957,486 6.0806 1.63%
2024-10-21 0 6.760 6.750 6.760 6.730 6.920 8,510,347 57,833,819 6.7957 5.992 5.983 5.992 5.965 6.134 9,601,339 6.0235 -1.02%
2024-10-18 0 6.830 6.820 6.830 6.640 6.910 12,327,799 83,774,350 6.7956 6.054 6.045 6.054 5.886 6.125 13,908,173 6.0234 2.25%
2024-10-17 0 6.680 6.670 6.680 6.650 6.920 10,718,161 72,394,786 6.7544 5.921 5.912 5.921 5.894 6.134 12,092,186 5.9869 -0.89%
2024-10-16 0 6.740 6.740 6.750 6.650 6.850 8,328,354 56,179,062 6.7455 5.974 5.974 5.983 5.894 6.072 9,396,015 5.9790 0.30%
2024-10-15 0 6.720 6.720 6.730 6.690 7.020 13,385,874 91,400,195 6.8281 5.956 5.956 5.965 5.930 6.222 15,101,889 6.0522 -3.45%
2024-10-14 0 6.960 6.960 6.970 6.800 7.140 15,755,449 109,426,757 6.9453 6.169 6.169 6.178 6.027 6.329 17,775,234 6.1561 -2.52%
2024-10-10 0 7.140 7.140 7.150 7.010 7.300 16,970,429 121,463,253 7.1573 6.329 6.329 6.338 6.213 6.471 19,145,970 6.3441 2.15%
2024-10-09 0 6.990 6.990 7.000 6.810 7.420 34,092,420 241,174,174 7.0741 6.196 6.196 6.205 6.036 6.577 38,462,931 6.2703 -5.16%
2024-10-08 0 7.370 7.370 7.380 7.360 8.400 57,400,267 440,613,875 7.6762 6.533 6.533 6.541 6.524 7.446 64,758,750 6.8039 -10.77%
2024-10-07 0 8.260 8.260 8.270 7.920 8.350 17,087,644 139,762,706 8.1792 7.321 7.321 7.330 7.020 7.401 19,278,211 7.2498 6.17%
2024-10-04 0 7.780 7.770 7.780 7.480 7.780 12,183,025 93,619,845 7.6844 6.896 6.887 6.896 6.630 6.896 13,744,840 6.8113 1.04%
2024-10-03 0 7.700 7.700 7.710 7.300 7.870 22,721,636 172,957,389 7.6120 6.825 6.825 6.834 6.471 6.976 25,634,458 6.7471 0.39%
2024-10-02 0 7.670 7.670 7.680 7.170 7.730 30,199,655 228,561,322 7.5683 6.798 6.798 6.807 6.355 6.852 34,071,129 6.7084 6.09%
2024-09-30 0 7.230 7.220 7.230 7.070 7.390 36,524,217 264,878,848 7.2521 6.408 6.400 6.408 6.267 6.550 41,206,474 6.4281 2.12%
2024-09-27 0 7.080 7.070 7.080 6.820 7.080 34,294,596 239,867,945 6.9943 6.276 6.267 6.276 6.045 6.276 38,691,025 6.1996 4.42%
2024-09-26 0 6.780 6.770 6.780 6.460 6.780 21,465,124 143,213,826 6.6719 6.010 6.001 6.010 5.726 6.010 24,216,866 5.9138 4.79%
2024-09-25 0 6.470 6.450 6.470 6.420 6.680 11,940,075 78,048,777 6.5367 5.735 5.717 5.735 5.691 5.921 13,470,744 5.7939 -0.15%
2024-09-24 0 6.480 6.460 6.480 6.280 6.480 15,131,362 96,810,429 6.3980 5.744 5.726 5.744 5.566 5.744 17,071,142 5.6710 4.68%
2024-09-23 0 6.190 6.190 6.210 6.160 6.260 6,386,743 39,618,835 6.2033 5.487 5.487 5.504 5.460 5.549 7,205,498 5.4984 -0.16%
2024-09-20 0 6.200 6.190 6.200 6.090 6.250 13,429,705 82,963,745 6.1776 5.495 5.487 5.495 5.398 5.540 15,151,339 5.4757 -0.48%
2024-09-19 0 6.230 6.210 6.230 6.040 6.240 8,591,907 53,029,189 6.1720 5.522 5.504 5.522 5.354 5.531 9,693,355 5.4707 1.96%
2024-09-17 0 6.110 6.090 6.110 6.030 6.140 3,664,390 22,397,336 6.1122 5.416 5.398 5.416 5.345 5.442 4,134,150 5.4176 1.16%
2024-09-16 0 6.040 6.040 6.050 5.920 6.040 3,022,261 18,119,302 5.9953 5.354 5.354 5.363 5.247 5.354 3,409,703 5.3140 1.34%
2024-09-13 0 5.960 5.950 5.960 5.900 6.020 3,413,297 20,378,246 5.9703 5.283 5.274 5.283 5.230 5.336 3,850,868 5.2919 0.68%
2024-09-12 0 5.920 5.910 5.920 5.830 5.940 3,764,397 22,244,252 5.9091 5.247 5.238 5.247 5.168 5.265 4,246,978 5.2377 0.85%
2024-09-11 0 5.870 5.860 5.870 5.780 6.050 18,467,040 108,180,203 5.8580 5.203 5.194 5.203 5.123 5.363 20,834,440 5.1924 -2.98%
2024-09-10 0 6.050 6.040 6.050 6.040 6.210 10,020,700 60,809,486 6.0684 5.363 5.354 5.363 5.354 5.504 11,305,313 5.3788 -2.26%
2024-09-09 0 6.190 6.180 6.190 6.010 6.300 16,540,317 101,094,324 6.1120 5.487 5.478 5.487 5.327 5.584 18,660,719 5.4175 -2.37%
2024-09-05 0 6.340 6.330 6.340 6.280 6.470 9,391,843 59,466,079 6.3317 5.620 5.611 5.620 5.566 5.735 10,595,839 5.6122 -1.71%
2024-09-04 0 6.450 6.440 6.450 6.380 6.570 9,826,823 63,346,226 6.4463 5.717 5.708 5.717 5.655 5.823 11,086,582 5.7138 -1.83%
2024-09-03 0 6.570 6.570 6.580 6.520 6.630 6,243,618 40,938,589 6.5569 5.823 5.823 5.832 5.779 5.877 7,044,025 5.8118 -0.15%
2024-09-02 0 6.580 6.570 6.580 6.510 6.650 3,296,087 21,657,715 6.5707 5.832 5.823 5.832 5.770 5.894 3,718,632 5.8241 -0.30%
2024-08-30 0 6.600 6.600 6.610 6.520 6.670 9,224,170 61,003,218 6.6134 5.850 5.850 5.859 5.779 5.912 10,406,671 5.8619 0.76%
2024-08-29 0 6.550 6.540 6.550 6.470 6.600 7,272,059 47,454,699 6.5256 5.806 5.797 5.806 5.735 5.850 8,204,308 5.7841 0.31%
2024-08-28 0 6.530 6.520 6.530 6.490 6.660 11,235,572 73,274,000 6.5216 5.788 5.779 5.788 5.753 5.903 12,675,927 5.7806 -1.95%
2024-08-27 0 6.660 6.660 6.670 6.510 6.690 13,242,445 87,237,102 6.5877 5.903 5.903 5.912 5.770 5.930 14,940,073 5.8391 -0.60%
2024-08-26 0 6.700 6.700 6.710 6.630 6.740 5,725,506 38,343,275 6.6969 5.939 5.939 5.948 5.877 5.974 6,459,493 5.9360 1.36%
2024-08-23 0 6.610 6.600 6.610 6.510 6.720 8,533,574 56,119,777 6.5764 5.859 5.850 5.859 5.770 5.956 9,627,544 5.8291 -0.60%
2024-08-22 0 7.000 7.000 7.010 6.960 7.110 8,851,218 61,979,110 7.0023 5.894 5.894 5.903 5.861 5.987 10,511,483 5.8963 -0.85%
2024-08-21 0 7.060 7.060 7.070 7.010 7.150 4,734,927 33,487,188 7.0724 5.945 5.945 5.953 5.903 6.021 5,623,080 5.9553 -0.84%
2024-08-20 0 7.120 7.110 7.120 7.080 7.320 5,759,390 41,123,118 7.1402 5.995 5.987 5.995 5.962 6.164 6,839,706 6.0124 -2.20%
2024-08-19 0 7.280 7.270 7.280 7.180 7.330 6,639,950 48,277,287 7.2707 6.130 6.122 6.130 6.046 6.172 7,885,437 6.1223 1.53%
2024-08-16 0 7.170 7.170 7.180 7.120 7.230 5,112,400 36,601,573 7.1594 6.038 6.038 6.046 5.995 6.088 6,071,357 6.0286 0.14%
2024-08-15 0 7.160 7.150 7.160 7.130 7.250 4,914,067 35,305,737 7.1846 6.029 6.021 6.029 6.004 6.105 5,835,822 6.0498 -0.42%
2024-08-14 0 7.190 7.190 7.200 7.110 7.230 3,015,657 21,653,675 7.1804 6.054 6.054 6.063 5.987 6.088 3,581,318 6.0463 -0.28%
2024-08-13 0 7.210 7.190 7.210 7.110 7.210 3,078,724 22,096,292 7.1771 6.071 6.054 6.071 5.987 6.071 3,656,215 6.0435 0.70%
2024-08-12 0 7.160 7.150 7.160 7.100 7.260 6,081,088 43,631,394 7.1749 6.029 6.021 6.029 5.979 6.113 7,221,746 6.0417 0.28%
2024-08-09 0 7.140 7.130 7.140 7.040 7.210 3,769,506 27,010,348 7.1655 6.012 6.004 6.012 5.928 6.071 4,476,570 6.0337 0.71%
2024-08-08 0 7.090 7.060 7.090 7.040 7.130 3,087,604 21,857,309 7.0791 5.970 5.945 5.970 5.928 6.004 3,666,760 5.9609 -0.56%
2024-08-07 0 7.130 7.110 7.130 6.940 7.180 7,127,687 50,657,392 7.1071 6.004 5.987 6.004 5.844 6.046 8,464,661 5.9846 2.74%
2024-08-06 0 6.940 6.930 6.940 6.820 6.990 7,933,472 54,841,925 6.9127 5.844 5.835 5.844 5.743 5.886 9,421,591 5.8209 0.58%
2024-08-05 0 6.900 6.880 6.900 6.820 7.050 13,117,236 90,871,643 6.9277 5.810 5.793 5.810 5.743 5.936 15,577,698 5.8334 -2.40%
2024-08-02 0 7.070 7.060 7.070 6.930 7.110 6,978,439 49,098,939 7.0358 5.953 5.945 5.953 5.835 5.987 8,287,418 5.9245 -0.98%
2024-08-01 0 7.140 7.140 7.150 7.060 7.200 6,776,136 48,316,402 7.1304 6.012 6.012 6.021 5.945 6.063 8,047,168 6.0041 0.42%
2024-07-31 0 7.110 7.100 7.110 7.000 7.180 6,285,400 44,707,141 7.1129 5.987 5.979 5.987 5.894 6.046 7,464,382 5.9894 1.57%
2024-07-30 0 7.000 7.000 7.020 6.930 7.110 6,766,572 47,503,855 7.0204 5.894 5.894 5.911 5.835 5.987 8,035,810 5.9115 -1.69%
2024-07-29 0 7.120 7.120 7.130 7.010 7.200 11,299,321 80,265,529 7.1036 5.995 5.995 6.004 5.903 6.063 13,418,788 5.9816 2.15%
2024-07-26 0 6.970 6.950 6.970 6.900 7.030 5,068,744 35,183,719 6.9413 5.869 5.852 5.869 5.810 5.920 6,019,512 5.8449 1.16%
2024-07-25 0 6.890 6.880 6.900 6.860 7.120 17,376,284 120,342,368 6.9257 5.802 5.793 5.810 5.776 5.995 20,635,635 5.8318 -3.09%
2024-07-24 0 7.110 7.110 7.120 7.110 7.290 9,634,980 69,102,802 7.1721 5.987 5.987 5.995 5.987 6.139 11,442,259 6.0393 -1.39%
2024-07-23 0 7.210 7.210 7.230 7.200 7.380 7,534,956 54,923,730 7.2892 6.071 6.071 6.088 6.063 6.214 8,948,323 6.1379 -1.50%
2024-07-22 0 7.320 7.320 7.330 7.110 7.370 6,264,113 45,615,479 7.2820 6.164 6.164 6.172 5.987 6.206 7,439,102 6.1319 2.23%
2024-07-19 0 7.160 7.160 7.170 7.110 7.430 8,623,100 62,209,969 7.2143 6.029 6.029 6.038 5.987 6.256 10,240,575 6.0749 -3.63%
2024-07-18 0 7.430 7.430 7.440 7.250 7.500 11,548,297 85,509,651 7.4045 6.256 6.256 6.265 6.105 6.315 13,714,465 6.2350 1.92%
2024-07-17 0 7.290 7.280 7.290 7.260 7.410 7,058,626 51,666,537 7.3196 6.139 6.130 6.139 6.113 6.240 8,382,646 6.1635 -0.14%
2024-07-16 0 7.300 7.290 7.300 7.260 7.370 5,871,461 42,891,815 7.3051 6.147 6.139 6.147 6.113 6.206 6,972,799 6.1513 -1.08%
2024-07-15 0 7.380 7.380 7.390 7.320 7.520 6,503,501 48,157,311 7.4048 6.214 6.214 6.223 6.164 6.332 7,723,393 6.2353 -1.34%
2024-07-12 0 7.480 7.450 7.480 7.320 7.600 6,908,450 51,497,217 7.4542 6.299 6.273 6.299 6.164 6.400 8,204,300 6.2769 1.49%
2024-07-11 0 7.370 7.360 7.370 7.190 7.400 6,788,324 49,553,752 7.2999 6.206 6.198 6.206 6.054 6.231 8,061,642 6.1469 2.36%
2024-07-10 0 7.200 7.180 7.200 7.140 7.440 8,928,200 64,523,193 7.2269 6.063 6.046 6.063 6.012 6.265 10,602,904 6.0854 -2.17%
2024-07-09 0 7.360 7.360 7.370 7.250 7.480 8,673,912 63,876,193 7.3642 6.198 6.198 6.206 6.105 6.299 10,300,918 6.2010 0.68%
2024-07-08 0 7.310 7.300 7.310 7.150 7.330 7,595,623 55,229,275 7.2712 6.155 6.147 6.155 6.021 6.172 9,020,370 6.1227 0.00%
2024-07-05 0 7.310 7.310 7.320 7.260 7.420 6,403,400 47,041,510 7.3463 6.155 6.155 6.164 6.113 6.248 7,604,516 6.1860 0.27%
2024-07-04 0 7.290 7.280 7.290 7.240 7.420 5,167,332 37,761,224 7.3077 6.139 6.130 6.139 6.096 6.248 6,136,593 6.1535 -0.82%
2024-07-03 0 7.350 7.340 7.350 7.200 7.370 7,484,433 54,732,243 7.3128 6.189 6.181 6.189 6.063 6.206 8,888,323 6.1578 2.51%
2024-07-02 0 7.170 7.160 7.170 7.050 7.220 6,344,647 45,570,938 7.1826 6.038 6.029 6.038 5.936 6.080 7,534,742 6.0481 2.43%
2024-06-28 0 7.000 7.000 7.010 6.930 7.090 6,123,200 43,045,613 7.0299 5.894 5.894 5.903 5.835 5.970 7,271,757 5.9196 1.01%
2024-06-27 0 6.930 6.920 6.930 6.890 7.050 9,219,499 63,985,397 6.9402 5.835 5.827 5.835 5.802 5.936 10,948,844 5.8440 -1.00%
2024-06-26 0 7.000 7.000 7.010 6.900 7.040 8,396,632 58,643,438 6.9842 5.894 5.894 5.903 5.810 5.928 9,971,628 5.8810 -0.85%
2024-06-25 0 7.060 7.060 7.070 7.060 7.380 13,763,932 98,659,220 7.1680 5.945 5.945 5.953 5.945 6.214 16,345,697 6.0358 -1.12%
2024-06-24 0 7.140 7.130 7.140 6.960 7.250 15,087,049 106,885,351 7.0846 6.012 6.004 6.012 5.861 6.105 17,916,998 5.9656 -1.79%
2024-06-21 0 7.270 7.270 7.280 7.200 7.400 13,415,619 97,601,415 7.2752 6.122 6.122 6.130 6.063 6.231 15,932,050 6.1261 -0.82%
2024-06-20 0 7.330 7.320 7.330 7.270 7.410 5,900,141 43,256,454 7.3314 6.172 6.164 6.172 6.122 6.240 7,006,858 6.1734 -0.68%
2024-06-19 0 7.380 7.370 7.380 7.210 7.390 10,548,072 77,067,114 7.3063 6.214 6.206 6.214 6.071 6.223 12,526,623 6.1523 2.36%
2024-06-18 0 7.210 7.210 7.220 7.110 7.420 16,439,738 118,511,143 7.2088 6.071 6.071 6.080 5.987 6.248 19,523,417 6.0702 -2.04%
2024-06-17 0 7.360 7.350 7.360 7.330 7.570 7,376,800 54,698,444 7.4149 6.198 6.189 6.198 6.172 6.374 8,760,501 6.2438 -1.21%
2024-06-14 0 7.450 7.450 7.460 7.330 7.560 9,112,195 68,248,432 7.4898 6.273 6.273 6.282 6.172 6.366 10,821,412 6.3068 0.68%
2024-06-13 0 7.400 7.390 7.400 7.300 7.520 12,061,368 89,056,942 7.3837 6.231 6.223 6.231 6.147 6.332 14,323,776 6.2174 1.65%
2024-06-12 0 7.280 7.270 7.280 7.250 7.410 6,334,446 46,219,677 7.2966 6.130 6.122 6.130 6.105 6.240 7,522,628 6.1441 -0.82%
2024-06-11 0 7.340 7.340 7.350 7.280 7.760 15,204,140 113,802,641 7.4850 6.181 6.181 6.189 6.130 6.534 18,056,052 6.3027 -4.05%
2024-06-07 0 7.650 7.640 7.650 7.460 7.770 18,799,602 143,796,223 7.6489 6.442 6.433 6.442 6.282 6.543 22,325,932 6.4408 2.96%
2024-06-06 0 7.430 7.430 7.440 7.380 7.530 7,155,826 53,163,986 7.4295 6.256 6.256 6.265 6.214 6.341 8,498,078 6.2560 0.54%
2024-06-05 0 7.390 7.390 7.400 7.360 7.610 7,289,243 54,471,570 7.4729 6.223 6.223 6.231 6.198 6.408 8,656,521 6.2925 -2.38%
2024-06-04 0 7.570 7.560 7.570 7.470 7.660 8,393,526 63,304,246 7.5420 6.374 6.366 6.374 6.290 6.450 9,967,939 6.3508 -0.13%
2024-06-03 0 7.580 7.580 7.590 7.440 7.620 8,033,004 60,819,055 7.5711 6.383 6.383 6.391 6.265 6.416 9,539,792 6.3753 2.57%
2024-05-31 0 7.390 7.390 7.400 7.380 7.820 18,918,107 142,298,563 7.5218 6.223 6.223 6.231 6.214 6.585 22,466,665 6.3338 -4.15%
2024-05-30 0 7.710 7.700 7.710 7.560 7.800 11,981,647 91,811,398 7.6627 6.492 6.484 6.492 6.366 6.568 14,229,101 6.4524 -0.90%
2024-05-29 0 7.780 7.770 7.780 7.740 7.940 10,944,800 85,397,425 7.8026 6.551 6.543 6.551 6.517 6.686 12,997,768 6.5702 -1.77%
2024-05-28 0 7.920 7.920 7.930 7.840 8.090 15,192,600 120,465,111 7.9292 6.669 6.669 6.677 6.602 6.812 18,042,347 6.6768 -1.74%
2024-05-27 0 8.060 8.030 8.060 7.830 8.100 8,322,402 66,443,175 7.9837 6.787 6.762 6.787 6.593 6.821 9,883,474 6.7227 1.00%
2024-05-24 0 7.980 7.970 7.980 7.910 8.150 12,447,089 99,517,241 7.9952 6.720 6.711 6.720 6.661 6.863 14,781,848 6.7324 -2.56%
2024-05-23 0 8.190 8.180 8.190 8.120 8.370 15,294,276 125,637,836 8.2147 6.896 6.888 6.896 6.837 7.048 18,163,095 6.9172 -1.21%
2024-05-22 0 8.290 8.290 8.300 8.140 8.430 9,467,052 78,861,020 8.3301 6.981 6.981 6.989 6.854 7.099 11,242,831 7.0143 1.22%
2024-05-21 0 8.190 8.160 8.190 8.060 8.400 12,249,047 100,395,455 8.1962 6.896 6.871 6.896 6.787 7.073 14,546,658 6.9016 -2.50%
2024-05-20 0 8.400 8.400 8.410 7.960 8.400 19,020,336 156,134,792 8.2088 7.073 7.073 7.082 6.703 7.073 22,588,070 6.9123 5.66%
2024-05-17 0 7.950 7.950 7.960 7.830 8.060 10,830,619 85,877,099 7.9291 6.694 6.694 6.703 6.593 6.787 12,862,169 6.6767 -0.38%
2024-05-16 0 7.980 7.970 7.980 7.780 8.070 25,425,623 201,418,549 7.9219 6.720 6.711 6.720 6.551 6.795 30,194,827 6.6706 1.79%
2024-05-14 0 7.840 7.840 7.850 7.640 8.160 118,423,035 919,796,953 7.7670 6.602 6.602 6.610 6.433 6.871 140,636,201 6.5403 -5.31%
2024-05-13 0 8.280 8.270 8.280 8.000 8.280 13,053,614 106,698,441 8.1739 6.972 6.964 6.972 6.736 6.972 15,502,142 6.8828 2.10%
2024-05-10 0 8.110 8.100 8.110 7.600 8.170 23,111,880 184,458,657 7.9811 6.829 6.821 6.829 6.400 6.880 27,447,084 6.7205 6.85%
2024-05-09 0 7.590 7.580 7.590 7.470 7.590 4,147,491 31,354,903 7.5600 6.391 6.383 6.391 6.290 6.391 4,925,455 6.3659 1.74%
2024-05-08 0 7.460 7.460 7.470 7.400 7.630 5,374,357 40,323,781 7.5030 6.282 6.282 6.290 6.231 6.425 6,382,450 6.3179 -1.32%
2024-05-07 0 7.560 7.560 7.570 7.510 7.620 5,500,393 41,583,877 7.5602 6.366 6.366 6.374 6.324 6.416 6,532,128 6.3661 0.53%
2024-05-06 0 7.520 7.510 7.520 7.400 7.540 3,953,995 29,540,856 7.4711 6.332 6.324 6.332 6.231 6.349 4,695,664 6.2911 1.08%
2024-05-03 0 7.440 7.440 7.450 7.380 7.550 3,172,231 23,625,761 7.4477 6.265 6.265 6.273 6.214 6.357 3,767,261 6.2713 0.81%
2024-05-02 0 7.380 7.370 7.380 7.200 7.380 3,030,612 22,226,113 7.3339 6.214 6.206 6.214 6.063 6.214 3,599,078 6.1755 0.27%
2024-04-30 0 7.360 7.350 7.360 7.260 7.440 6,071,221 44,616,722 7.3489 6.198 6.189 6.198 6.113 6.265 7,210,028 6.1881 0.27%
2024-04-29 0 7.340 7.330 7.340 7.240 7.410 7,068,926 51,781,144 7.3252 6.181 6.172 6.181 6.096 6.240 8,394,878 6.1682 1.24%
2024-04-26 0 7.250 7.240 7.250 7.060 7.270 6,220,300 44,662,739 7.1802 6.105 6.096 6.105 5.945 6.122 7,387,071 6.0461 1.83%
2024-04-25 0 7.120 7.120 7.130 7.080 7.270 6,853,356 49,050,544 7.1572 5.995 5.995 6.004 5.962 6.122 8,138,872 6.0267 -0.84%
2024-04-24 0 7.180 7.150 7.180 6.980 7.180 5,555,752 39,469,257 7.1042 6.046 6.021 6.046 5.878 6.046 6,597,871 5.9821 2.57%
2024-04-23 0 7.000 7.000 7.010 6.970 7.040 4,716,641 33,086,909 7.0149 5.894 5.894 5.903 5.869 5.928 5,601,364 5.9069 0.72%
2024-04-22 0 6.950 6.930 6.950 6.910 7.090 5,229,033 36,436,640 6.9681 5.852 5.835 5.852 5.819 5.970 6,209,867 5.8675 0.87%
2024-04-19 0 6.890 6.890 6.900 6.820 7.020 9,754,339 67,168,885 6.8861 5.802 5.802 5.810 5.743 5.911 11,584,006 5.7984 -1.71%
2024-04-18 0 7.010 7.010 7.020 6.900 7.090 6,101,047 42,727,202 7.0033 5.903 5.903 5.911 5.810 5.970 7,245,449 5.8971 0.29%
2024-04-17 0 6.990 6.980 6.990 6.870 7.050 13,398,200 93,470,089 6.9763 5.886 5.878 5.886 5.785 5.936 15,911,363 5.8744 1.60%
2024-04-16 0 6.880 6.880 6.890 6.860 7.250 15,510,989 108,012,273 6.9636 5.793 5.793 5.802 5.776 6.105 18,420,458 5.8637 -4.58%
2024-04-15 0 7.210 7.180 7.210 7.160 7.580 10,558,488 76,932,198 7.2863 6.071 6.046 6.071 6.029 6.383 12,538,993 6.1354 -4.88%
2024-04-12 0 7.580 7.570 7.580 7.530 7.910 10,781,729 83,065,779 7.7043 6.383 6.374 6.383 6.341 6.661 12,804,109 6.4874 -4.05%
2024-04-11 0 7.900 7.900 7.910 7.600 8.020 13,069,759 103,300,219 7.9038 6.652 6.652 6.661 6.400 6.753 15,521,315 6.6554 1.28%
2024-04-10 0 7.800 7.800 7.810 7.580 7.940 22,504,800 176,541,448 7.8446 6.568 6.568 6.576 6.383 6.686 26,726,131 6.6056 2.63%
2024-04-09 0 7.600 7.590 7.600 7.350 7.760 19,745,119 150,995,304 7.6472 6.400 6.391 6.400 6.189 6.534 23,448,804 6.4394 3.40%
2024-04-08 0 7.350 7.340 7.350 6.980 7.500 16,816,000 122,403,787 7.2790 6.189 6.181 6.189 5.878 6.315 19,970,256 6.1293 4.40%
2024-04-05 0 7.040 7.020 7.040 6.910 7.160 4,052,065 28,376,882 7.0031 5.928 5.911 5.928 5.819 6.029 4,812,130 5.8969 -2.09%
2024-04-03 0 7.190 7.180 7.190 6.980 7.230 10,486,250 74,767,203 7.1300 6.054 6.046 6.054 5.878 6.088 12,453,205 6.0039 2.71%
2024-04-02 0 7.000 6.980 7.000 6.970 7.200 8,907,472 62,748,758 7.0445 5.894 5.878 5.894 5.869 6.063 10,578,288 5.9318 -0.85%
2024-03-28 0 7.060 7.060 7.070 6.900 7.120 11,087,628 78,129,529 7.0466 5.945 5.945 5.953 5.810 5.995 13,167,387 5.9336 -2.62%
2024-03-27 0 7.250 7.240 7.250 7.210 7.380 3,360,833 24,419,004 7.2658 6.105 6.096 6.105 6.071 6.214 3,991,240 6.1181 -1.36%
2024-03-26 0 7.350 7.330 7.350 7.280 7.430 4,670,350 34,235,028 7.3303 6.189 6.172 6.189 6.130 6.256 5,546,390 6.1725 -0.14%
2024-03-25 0 7.360 7.350 7.360 7.330 7.650 5,747,533 42,802,451 7.4471 6.198 6.189 6.198 6.172 6.442 6,825,625 6.2708 -3.54%
2024-03-22 0 7.630 7.610 7.630 7.500 7.770 2,997,934 22,858,564 7.6248 6.425 6.408 6.425 6.315 6.543 3,560,271 6.4205 -1.68%
2024-03-21 0 7.760 7.750 7.760 7.670 7.790 4,428,290 34,256,887 7.7359 6.534 6.526 6.534 6.459 6.560 5,258,925 6.5140 0.91%
2024-03-20 0 7.690 7.670 7.690 7.590 7.750 13,325,190 102,741,967 7.7104 6.475 6.459 6.475 6.391 6.526 15,824,659 6.4925 -0.26%
2024-03-19 0 7.710 7.690 7.710 7.690 7.900 8,472,704 66,010,447 7.7910 6.492 6.475 6.492 6.475 6.652 10,061,969 6.5604 -1.15%
2024-03-18 0 7.800 7.780 7.800 7.700 7.920 11,900,556 92,765,712 7.7951 6.568 6.551 6.568 6.484 6.669 14,132,799 6.5639 1.56%
2024-03-15 0 7.680 7.650 7.680 7.410 7.690 15,030,594 114,560,911 7.6218 6.467 6.442 6.467 6.240 6.475 17,849,953 6.4180 2.40%
2024-03-14 0 7.500 7.490 7.500 7.430 7.720 13,781,917 103,502,055 7.5100 6.315 6.307 6.315 6.256 6.501 16,367,056 6.3238 -2.47%
2024-03-13 0 7.690 7.680 7.690 7.650 7.800 10,525,663 81,354,216 7.7291 6.475 6.467 6.475 6.442 6.568 12,500,011 6.5083 -0.26%
2024-03-12 0 7.710 7.700 7.710 7.360 7.710 10,537,375 80,083,166 7.5999 6.492 6.484 6.492 6.198 6.492 12,513,920 6.3995 4.61%
2024-03-11 0 7.370 7.340 7.370 7.290 7.520 7,029,087 51,640,634 7.3467 6.206 6.181 6.206 6.139 6.332 8,347,566 6.1863 -0.94%
2024-03-08 0 7.440 7.410 7.440 7.390 7.530 4,176,200 31,080,332 7.4423 6.265 6.240 6.265 6.223 6.341 4,959,549 6.2668 0.54%
2024-03-07 0 7.400 7.390 7.400 7.210 7.540 8,619,175 63,978,602 7.4228 6.231 6.223 6.231 6.071 6.349 10,235,914 6.2504 1.51%
2024-03-06 0 7.290 7.280 7.290 7.080 7.300 4,303,600 31,143,976 7.2367 6.139 6.130 6.139 5.962 6.147 5,110,846 6.0937 2.39%
2024-03-05 0 7.120 7.110 7.120 7.100 7.240 5,330,119 38,164,031 7.1601 5.995 5.987 5.995 5.979 6.096 6,329,914 6.0292 -1.93%
2024-03-04 0 7.260 7.240 7.260 7.180 7.340 3,415,800 24,736,239 7.2417 6.113 6.096 6.113 6.046 6.181 4,056,518 6.0979 0.41%
2024-03-01 0 7.230 7.220 7.230 7.030 7.280 10,888,725 78,503,581 7.2096 6.088 6.080 6.088 5.920 6.130 12,931,174 6.0709 0.84%
2024-02-29 0 7.170 7.140 7.170 7.020 7.180 9,240,600 66,126,916 7.1561 6.038 6.012 6.038 5.911 6.046 10,973,903 6.0258 2.14%
2024-02-28 0 7.020 7.020 7.030 7.020 7.210 7,141,232 50,803,933 7.1142 5.911 5.911 5.920 5.911 6.071 8,480,746 5.9905 -1.27%
2024-02-27 0 7.110 7.110 7.120 7.020 7.160 10,300,238 73,158,008 7.1026 5.987 5.987 5.995 5.911 6.029 12,232,302 5.9807 -0.42%
2024-02-26 0 7.140 7.120 7.140 7.080 7.240 4,565,604 32,544,248 7.1281 6.012 5.995 6.012 5.962 6.096 5,421,996 6.0023 0.28%
2024-02-23 0 7.120 7.120 7.130 7.080 7.250 6,658,586 47,638,825 7.1545 5.995 5.995 6.004 5.962 6.105 7,907,568 6.0245 -0.84%
2024-02-22 0 7.180 7.170 7.180 6.960 7.180 5,204,957 36,999,316 7.1085 6.046 6.038 6.046 5.861 6.046 6,181,275 5.9857 2.57%
2024-02-21 0 7.000 6.990 7.000 6.900 7.190 8,052,021 56,956,980 7.0736 5.894 5.886 5.894 5.810 6.054 9,562,376 5.9564 0.57%
2024-02-20 0 6.960 6.960 6.970 6.690 6.960 8,273,516 56,686,023 6.8515 5.861 5.861 5.869 5.633 5.861 9,825,418 5.7693 3.57%
2024-02-19 0 6.720 6.720 6.740 6.700 6.840 5,567,163 37,480,365 6.7324 5.659 5.659 5.675 5.642 5.760 6,611,422 5.6690 -1.61%
2024-02-16 0 6.830 6.820 6.830 6.500 6.840 5,625,378 38,074,668 6.7684 5.751 5.743 5.751 5.473 5.760 6,680,557 5.6993 5.24%
2024-02-15 0 6.490 6.490 6.520 6.430 6.600 3,328,175 21,657,034 6.5072 5.465 5.465 5.490 5.414 5.558 3,952,456 5.4794 -0.15%
2024-02-14 0 6.500 6.500 6.530 6.350 6.810 10,605,347 68,549,754 6.4637 5.473 5.473 5.499 5.347 5.734 12,594,642 5.4428 -3.99%
2024-02-09 0 6.770 6.760 6.770 6.700 6.910 2,587,449 17,567,704 6.7896 5.701 5.692 5.701 5.642 5.819 3,072,789 5.7172 -2.03%
2024-02-08 0 6.910 6.900 6.910 6.890 7.020 5,744,312 39,850,575 6.9374 5.819 5.810 5.819 5.802 5.911 6,821,800 5.8417 -0.72%
2024-02-07 0 6.960 6.960 6.970 6.930 7.150 5,684,631 40,030,226 7.0418 5.861 5.861 5.869 5.835 6.021 6,750,924 5.9296 -1.28%
2024-02-06 0 7.050 7.050 7.060 6.850 7.080 5,365,014 37,565,322 7.0019 5.936 5.936 5.945 5.768 5.962 6,371,355 5.8960 2.92%
2024-02-05 0 6.850 6.850 6.860 6.730 7.000 7,446,732 51,222,572 6.8785 5.768 5.768 5.776 5.667 5.894 8,843,551 5.7921 -2.14%
2024-02-02 0 7.000 6.990 7.000 6.960 7.220 8,974,724 63,478,858 7.0731 5.894 5.886 5.894 5.861 6.080 10,658,155 5.9559 -1.13%
2024-02-01 0 7.080 7.080 7.090 7.020 7.170 4,206,581 29,909,893 7.1103 5.962 5.962 5.970 5.911 6.038 4,995,629 5.9872 -0.56%
2024-01-31 0 7.120 7.110 7.120 7.040 7.240 7,057,666 50,135,779 7.1037 5.995 5.987 5.995 5.928 6.096 8,381,506 5.9817 0.00%
2024-01-30 0 7.120 7.110 7.120 7.090 7.350 5,456,958 39,072,508 7.1601 5.995 5.987 5.995 5.970 6.189 6,480,545 6.0292 -3.52%
2024-01-29 0 7.380 7.380 7.400 7.260 7.490 5,090,600 37,707,545 7.4073 6.214 6.214 6.231 6.113 6.307 6,045,468 6.2373 1.79%
2024-01-26 0 7.250 7.230 7.250 7.210 7.500 6,212,507 45,310,799 7.2935 6.105 6.088 6.105 6.071 6.315 7,377,816 6.1415 -3.97%
2024-01-25 0 7.550 7.550 7.560 7.130 7.610 11,489,477 85,337,639 7.4275 6.357 6.357 6.366 6.004 6.408 13,644,612 6.2543 5.59%
2024-01-24 0 7.150 7.140 7.150 6.860 7.200 9,507,464 66,660,851 7.0114 6.021 6.012 6.021 5.776 6.063 11,290,824 5.9040 4.23%
2024-01-23 0 6.860 6.850 6.860 6.700 7.030 10,124,263 69,554,667 6.8701 5.776 5.768 5.776 5.642 5.920 12,023,319 5.7850 -0.44%
2024-01-22 0 6.890 6.890 6.900 6.850 7.190 10,514,767 73,320,474 6.9731 5.802 5.802 5.810 5.768 6.054 12,487,071 5.8717 -4.17%
2024-01-19 0 7.190 7.190 7.200 7.110 7.290 5,233,885 37,659,620 7.1953 6.054 6.054 6.063 5.987 6.139 6,215,629 6.0589 -0.96%
2024-01-18 0 7.260 7.260 7.280 6.880 7.320 9,436,820 67,088,429 7.1092 6.113 6.113 6.130 5.793 6.164 11,206,929 5.9863 4.91%
2024-01-17 0 6.920 6.920 6.950 6.920 7.360 12,703,365 89,172,793 7.0196 5.827 5.827 5.852 5.827 6.198 15,086,195 5.9109 -5.98%
2024-01-16 0 7.360 7.360 7.370 7.350 7.700 3,199,676 23,698,431 7.4065 6.198 6.198 6.206 6.189 6.484 3,799,854 6.2367 -2.77%
2024-01-15 0 7.570 7.560 7.570 7.440 7.600 2,929,119 22,119,004 7.5514 6.374 6.366 6.374 6.265 6.400 3,478,548 6.3587 0.26%
2024-01-12 0 7.550 7.550 7.560 7.460 7.640 2,570,276 19,447,412 7.5663 6.357 6.357 6.366 6.282 6.433 3,052,395 6.3712 1.62%
2024-01-11 0 7.430 7.430 7.450 7.320 7.530 3,740,414 27,860,832 7.4486 6.256 6.256 6.273 6.164 6.341 4,442,021 6.2721 0.13%
2024-01-10 0 7.420 7.420 7.430 7.350 7.560 2,964,900 21,984,293 7.4149 6.248 6.248 6.256 6.189 6.366 3,521,040 6.2437 -0.93%
2024-01-09 0 7.490 7.480 7.490 7.480 7.750 4,433,605 33,454,278 7.5456 6.307 6.299 6.307 6.299 6.526 5,265,237 6.3538 -2.47%
2024-01-08 0 7.680 7.660 7.680 7.620 7.910 6,612,615 51,308,903 7.7592 6.467 6.450 6.467 6.416 6.661 7,852,974 6.5337 -1.66%
2024-01-05 0 7.810 7.790 7.810 7.650 7.850 8,503,740 65,950,919 7.7555 6.576 6.560 6.576 6.442 6.610 10,098,827 6.5306 2.09%
2024-01-04 0 7.650 7.620 7.650 7.560 7.760 8,732,750 66,822,510 7.6519 6.442 6.416 6.442 6.366 6.534 10,370,793 6.4433 1.06%
2024-01-03 0 7.720 7.710 7.720 7.610 7.840 7,587,918 58,775,112 7.7459 6.374 6.366 6.374 6.284 6.473 9,189,777 6.3957 0.00%
2024-01-02 0 7.720 7.720 7.730 7.670 7.940 9,385,400 73,364,268 7.8169 6.374 6.374 6.383 6.333 6.556 11,366,720 6.4543 0.13%
2023-12-29 0 7.710 7.680 7.710 7.450 7.710 6,531,753 49,806,135 7.6252 6.366 6.341 6.366 6.151 6.366 7,910,649 6.2961 2.80%
2023-12-28 0 7.500 7.500 7.510 7.300 7.500 5,856,400 43,469,873 7.4226 6.193 6.193 6.201 6.028 6.193 7,092,725 6.1288 2.46%
2023-12-27 0 7.320 7.310 7.320 7.080 7.320 5,160,710 37,393,152 7.2457 6.044 6.036 6.044 5.846 6.044 6,250,170 5.9827 3.10%
2023-12-22 0 7.100 7.090 7.100 7.070 7.220 2,647,318 18,837,856 7.1158 5.862 5.854 5.862 5.838 5.961 3,206,184 5.8755 -0.28%
2023-12-21 0 7.120 7.110 7.120 7.050 7.190 5,265,837 37,416,085 7.1054 5.879 5.871 5.879 5.821 5.937 6,377,490 5.8669 -0.56%
2023-12-20 0 7.160 7.150 7.160 7.100 7.240 4,623,476 33,207,045 7.1823 5.912 5.904 5.912 5.862 5.978 5,599,522 5.9303 0.99%
2023-12-19 0 7.090 7.080 7.090 7.050 7.320 5,173,596 36,867,874 7.1262 5.854 5.846 5.854 5.821 6.044 6,265,776 5.8840 -3.27%
2023-12-18 0 7.330 7.320 7.330 7.110 7.340 7,250,272 52,847,956 7.2891 6.052 6.044 6.052 5.871 6.061 8,780,852 6.0185 1.24%
2023-12-15 0 7.240 7.230 7.240 7.040 7.240 6,923,533 49,801,101 7.1930 5.978 5.970 5.978 5.813 5.978 8,385,136 5.9392 2.84%
2023-12-14 0 7.040 7.030 7.040 6.970 7.070 3,688,519 25,950,947 7.0356 5.813 5.805 5.813 5.755 5.838 4,467,190 5.8092 1.15%
2023-12-13 0 6.960 6.950 6.960 6.910 7.010 4,766,073 33,177,980 6.9613 5.747 5.739 5.747 5.706 5.788 5,772,222 5.7479 -1.69%
2023-12-12 0 7.080 7.060 7.080 6.900 7.090 3,833,883 26,824,120 6.9966 5.846 5.829 5.846 5.697 5.854 4,643,241 5.7770 1.14%
2023-12-11 0 7.000 6.990 7.000 6.940 7.090 3,342,740 23,374,164 6.9925 5.780 5.772 5.780 5.730 5.854 4,048,414 5.7737 -1.27%
2023-12-08 0 7.090 7.080 7.090 7.010 7.220 6,494,000 46,142,293 7.1054 5.854 5.846 5.854 5.788 5.961 7,864,926 5.8668 -1.25%
2023-12-07 0 7.180 7.180 7.190 7.160 7.380 2,814,362 20,323,449 7.2213 5.928 5.928 5.937 5.912 6.094 3,408,492 5.9626 -1.37%
2023-12-06 0 7.280 7.270 7.280 7.150 7.350 7,730,979 56,220,814 7.2721 6.011 6.003 6.011 5.904 6.069 9,363,039 6.0045 1.39%
2023-12-05 0 7.180 7.170 7.180 7.030 7.230 10,463,514 74,452,986 7.1155 5.928 5.920 5.928 5.805 5.970 12,672,431 5.8752 0.14%
2023-12-04 0 7.170 7.170 7.180 7.010 7.210 21,809,852 154,678,008 7.0921 5.920 5.920 5.928 5.788 5.953 26,414,055 5.8559 1.99%
2023-12-01 0 7.030 7.030 7.050 7.020 7.180 8,895,440 63,203,337 7.1051 5.805 5.805 5.821 5.796 5.928 10,773,326 5.8667 -1.82%
2023-11-30 0 7.160 7.150 7.160 7.070 7.290 13,430,307 96,329,643 7.1726 5.912 5.904 5.912 5.838 6.019 16,265,533 5.9223 -0.56%
2023-11-29 0 7.200 7.190 7.200 7.020 7.200 10,930,543 77,703,672 7.1089 5.945 5.937 5.945 5.796 5.945 13,238,052 5.8697 2.56%
2023-11-28 0 7.020 7.010 7.020 6.800 7.320 28,985,552 201,419,267 6.9490 5.796 5.788 5.796 5.615 6.044 35,104,592 5.7377 -6.15%
2023-11-27 0 7.480 7.480 7.490 7.370 7.530 3,879,000 28,992,048 7.4741 6.176 6.176 6.184 6.085 6.217 4,697,882 6.1713 1.08%
2023-11-24 0 7.400 7.400 7.410 7.360 7.600 5,325,200 39,691,611 7.4535 6.110 6.110 6.118 6.077 6.275 6,449,385 6.1543 -2.50%
2023-11-23 0 7.590 7.590 7.600 7.410 7.620 5,226,642 39,526,956 7.5626 6.267 6.267 6.275 6.118 6.292 6,330,020 6.2444 0.80%
2023-11-22 0 7.530 7.520 7.530 7.480 7.670 4,483,389 33,924,749 7.5668 6.217 6.209 6.217 6.176 6.333 5,429,862 6.2478 -0.40%
2023-11-21 0 7.560 7.550 7.560 7.460 7.700 11,974,591 90,884,278 7.5898 6.242 6.234 6.242 6.160 6.358 14,502,506 6.2668 1.89%
2023-11-20 0 7.420 7.420 7.430 7.150 7.480 8,420,784 61,893,566 7.3501 6.127 6.127 6.135 5.904 6.176 10,198,467 6.0689 3.78%
2023-11-17 0 7.150 7.140 7.150 7.090 7.430 6,394,000 46,159,714 7.2192 5.904 5.895 5.904 5.854 6.135 7,743,815 5.9608 -3.25%
2023-11-16 0 7.390 7.380 7.390 7.350 7.480 6,521,376 48,191,591 7.3898 6.102 6.094 6.102 6.069 6.176 7,898,081 6.1017 -0.67%
2023-11-15 0 7.440 7.440 7.450 7.300 7.450 6,487,400 48,034,147 7.4042 6.143 6.143 6.151 6.028 6.151 7,856,933 6.1136 2.06%
2023-11-14 0 7.290 7.290 7.300 7.120 7.340 4,332,600 31,495,615 7.2694 6.019 6.019 6.028 5.879 6.061 5,247,240 6.0023 1.39%
2023-11-13 0 7.190 7.180 7.190 7.040 7.210 3,565,261 25,424,774 7.1313 5.937 5.928 5.937 5.813 5.953 4,317,911 5.8882 0.42%
2023-11-10 0 7.160 7.150 7.160 7.060 7.220 3,573,777 25,604,614 7.1646 5.912 5.904 5.912 5.829 5.961 4,328,225 5.9157 -0.56%
2023-11-09 0 7.200 7.200 7.230 7.030 7.240 6,829,094 48,783,616 7.1435 5.945 5.945 5.970 5.805 5.978 8,270,761 5.8983 -0.28%
2023-11-08 0 7.220 7.220 7.230 7.160 7.270 4,946,104 35,753,355 7.2286 5.961 5.961 5.970 5.912 6.003 5,990,259 5.9686 -0.69%
2023-11-07 0 7.270 7.270 7.280 7.220 7.430 5,478,921 39,985,666 7.2981 6.003 6.003 6.011 5.961 6.135 6,635,557 6.0260 -1.62%
2023-11-06 0 7.390 7.390 7.400 7.280 7.460 6,015,652 44,484,689 7.3948 6.102 6.102 6.110 6.011 6.160 7,285,596 6.1058 1.79%
2023-11-03 0 7.260 7.260 7.270 6.970 7.300 5,313,642 38,058,337 7.1624 5.995 5.995 6.003 5.755 6.028 6,435,387 5.9139 4.16%
2023-11-02 0 6.970 6.960 6.970 6.940 7.050 3,905,200 27,291,239 6.9884 5.755 5.747 5.755 5.730 5.821 4,729,613 5.7703 0.14%
2023-11-01 0 6.960 6.950 6.960 6.950 7.080 5,450,991 38,127,241 6.9946 5.747 5.739 5.747 5.739 5.846 6,601,731 5.7753 -1.00%
2023-10-31 0 7.030 7.030 7.050 7.020 7.250 5,330,786 37,688,743 7.0700 5.805 5.805 5.821 5.796 5.986 6,456,150 5.8376 -1.95%
2023-10-30 0 7.170 7.160 7.170 7.070 7.310 5,179,800 37,100,097 7.1625 5.920 5.912 5.920 5.838 6.036 6,273,290 5.9140 -1.24%
2023-10-27 0 7.260 7.250 7.260 7.140 7.360 3,620,220 26,327,322 7.2723 5.995 5.986 5.995 5.895 6.077 4,384,472 6.0047 0.28%
2023-10-26 0 7.240 7.230 7.240 7.220 7.410 4,579,966 33,414,972 7.2959 5.978 5.970 5.978 5.961 6.118 5,546,827 6.0242 -0.69%
2023-10-25 0 7.290 7.290 7.300 7.140 7.390 5,480,160 40,080,646 7.3138 6.019 6.019 6.028 5.895 6.102 6,637,058 6.0389 1.82%
2023-10-24 0 7.160 7.160 7.170 7.020 7.210 8,431,711 60,226,239 7.1428 5.912 5.912 5.920 5.796 5.953 10,211,701 5.8978 1.99%
2023-10-20 0 7.020 7.020 7.030 7.020 7.380 12,621,200 89,691,820 7.1064 5.796 5.796 5.805 5.796 6.094 15,285,618 5.8677 -5.90%
2023-10-19 0 7.460 7.460 7.470 7.310 7.590 6,627,069 49,506,062 7.4703 6.160 6.160 6.168 6.036 6.267 8,026,087 6.1681 0.67%
2023-10-18 0 7.410 7.410 7.440 7.410 7.560 2,790,118 20,767,815 7.4433 6.118 6.118 6.143 6.118 6.242 3,379,130 6.1459 -1.85%
2023-10-17 0 7.550 7.540 7.550 7.410 7.600 5,053,979 38,101,083 7.5388 6.234 6.226 6.234 6.118 6.275 6,120,907 6.2247 2.17%
2023-10-16 0 7.390 7.380 7.390 7.250 7.480 4,324,840 31,988,681 7.3965 6.102 6.094 6.102 5.986 6.176 5,237,842 6.1072 0.54%
2023-10-13 0 7.350 7.340 7.350 7.340 7.480 4,263,800 31,576,681 7.4058 6.069 6.061 6.069 6.061 6.176 5,163,916 6.1149 -0.81%
2023-10-12 0 7.410 7.400 7.410 7.380 7.530 3,519,528 26,200,644 7.4444 6.118 6.110 6.118 6.094 6.217 4,262,523 6.1467 0.00%
2023-10-11 0 7.410 7.410 7.420 7.220 7.580 9,368,137 69,848,413 7.4560 6.118 6.118 6.127 5.961 6.259 11,345,812 6.1563 2.21%
2023-10-10 0 7.250 7.250 7.280 7.170 7.370 7,961,134 57,792,532 7.2593 5.986 5.986 6.011 5.920 6.085 9,641,782 5.9940 1.12%
2023-10-09 0 7.170 7.160 7.170 7.110 7.270 2,700,477 19,312,712 7.1516 5.920 5.912 5.920 5.871 6.003 3,270,565 5.9050 -0.69%
2023-10-06 0 7.220 7.210 7.220 6.950 7.260 3,833,600 27,558,315 7.1886 5.961 5.953 5.961 5.739 5.995 4,642,898 5.9356 4.03%
2023-10-05 0 6.940 6.930 6.940 6.900 7.010 3,330,262 23,193,209 6.9644 5.730 5.722 5.730 5.697 5.788 4,033,302 5.7504 0.29%
2023-10-04 0 6.920 6.910 6.920 6.900 7.080 4,585,569 31,887,291 6.9538 5.714 5.706 5.714 5.697 5.846 5,553,613 5.7417 -1.98%
2023-10-03 0 7.060 7.050 7.060 7.000 7.390 6,436,452 45,472,222 7.0648 5.829 5.821 5.829 5.780 6.102 7,795,229 5.8333 -4.47%
2023-09-29 0 7.390 7.390 7.400 7.120 7.430 3,256,712 23,973,166 7.3612 6.102 6.102 6.110 5.879 6.135 3,944,225 6.0780 1.37%
2023-09-28 0 7.290 7.290 7.310 7.270 7.540 2,979,944 21,871,572 7.3396 6.019 6.019 6.036 6.003 6.226 3,609,030 6.0602 -2.15%
2023-09-27 0 7.450 7.450 7.460 7.390 7.530 3,476,979 25,937,178 7.4597 6.151 6.151 6.160 6.102 6.217 4,210,992 6.1594 -0.40%
2023-09-26 0 7.480 7.480 7.490 7.330 7.550 6,022,850 45,028,639 7.4763 6.176 6.176 6.184 6.052 6.234 7,294,313 6.1731 0.54%
2023-09-25 0 7.440 7.440 7.460 7.360 7.700 3,190,544 23,824,055 7.4671 6.143 6.143 6.160 6.077 6.358 3,864,089 6.1655 -2.62%
2023-09-22 0 7.640 7.640 7.650 7.530 7.650 4,389,919 33,372,045 7.6020 6.308 6.308 6.317 6.217 6.317 5,316,660 6.2769 0.00%
2023-09-21 0 7.640 7.630 7.640 7.630 7.900 8,815,633 68,544,873 7.7754 6.308 6.300 6.308 6.300 6.523 10,676,671 6.4201 -0.65%
2023-09-20 0 7.690 7.690 7.710 7.430 7.820 14,192,427 108,899,319 7.6731 6.350 6.350 6.366 6.135 6.457 17,188,542 6.3356 2.26%
2023-09-19 0 7.520 7.510 7.520 7.260 7.600 26,565,930 198,387,559 7.4677 6.209 6.201 6.209 5.995 6.275 32,174,172 6.1661 3.16%
2023-09-18 0 7.290 7.290 7.300 7.120 7.320 11,730,842 85,437,031 7.2831 6.019 6.019 6.028 5.879 6.044 14,207,300 6.0136 1.39%
2023-09-15 0 7.190 7.190 7.200 7.110 7.290 14,223,922 102,453,498 7.2029 5.937 5.937 5.945 5.871 6.019 17,226,685 5.9474 0.42%
2023-09-14 0 7.160 7.160 7.170 7.110 7.230 7,091,764 50,840,304 7.1689 5.912 5.912 5.920 5.871 5.970 8,588,882 5.9193 -0.56%
2023-09-13 0 7.200 7.200 7.210 7.180 7.310 5,953,009 43,067,986 7.2347 5.945 5.945 5.953 5.928 6.036 7,209,728 5.9736 -0.69%
2023-09-12 0 7.250 7.250 7.260 7.150 7.300 6,392,500 46,424,031 7.2623 5.986 5.986 5.995 5.904 6.028 7,741,999 5.9964 -0.41%
2023-09-11 0 7.280 7.270 7.280 7.260 7.770 17,829,484 131,428,232 7.3714 6.011 6.003 6.011 5.995 6.416 21,593,405 6.0865 -6.31%
2023-09-07 0 7.770 7.770 7.780 7.770 7.930 9,656,615 75,347,263 7.8027 6.416 6.416 6.424 6.416 6.548 11,695,190 6.4426 -2.51%
2023-09-06 0 7.970 7.970 7.980 7.970 8.160 6,722,079 53,963,663 8.0278 6.581 6.581 6.589 6.581 6.738 8,141,154 6.6285 -2.33%
2023-09-05 0 8.160 8.160 8.170 7.980 8.260 7,487,665 60,895,209 8.1327 6.738 6.738 6.746 6.589 6.820 9,068,360 6.7151 -0.49%
2023-09-04 0 8.200 8.200 8.210 8.050 8.260 4,592,053 37,578,792 8.1834 6.771 6.771 6.779 6.647 6.820 5,561,466 6.7570 2.50%
2023-08-31 0 8.000 8.000 8.010 8.000 8.130 10,348,423 83,076,351 8.0279 6.606 6.606 6.614 6.606 6.713 12,533,043 6.6286 -1.23%
2023-08-30 0 8.100 8.100 8.120 7.920 8.180 5,924,588 47,981,598 8.0987 6.688 6.688 6.705 6.539 6.754 7,175,307 6.6870 1.63%
2023-08-29 0 7.970 7.960 7.970 7.730 8.080 6,215,600 49,248,579 7.9234 6.581 6.573 6.581 6.383 6.672 7,527,754 6.5423 2.05%
2023-08-28 0 7.810 7.810 7.820 7.760 8.110 8,581,104 67,656,099 7.8843 6.449 6.449 6.457 6.407 6.696 10,392,631 6.5100 0.64%
2023-08-25 0 7.760 7.750 7.760 7.620 7.840 10,868,839 84,357,444 7.7614 6.407 6.399 6.407 6.292 6.473 13,163,322 6.4085 -0.13%
2023-08-24 0 8.170 8.170 8.220 8.030 8.300 8,699,815 71,066,360 8.1687 6.416 6.416 6.455 6.306 6.518 11,078,818 6.4146 1.24%
2023-08-23 0 8.070 8.070 8.080 7.960 8.210 5,697,890 45,938,168 8.0623 6.337 6.337 6.345 6.251 6.447 7,256,003 6.3311 0.12%
2023-08-22 0 8.060 8.060 8.070 7.930 8.200 9,241,087 74,549,125 8.0671 6.329 6.329 6.337 6.227 6.439 11,768,103 6.3348 0.50%
2023-08-21 0 8.020 8.020 8.030 8.020 8.280 10,599,954 85,983,864 8.1117 6.298 6.298 6.306 6.298 6.502 13,498,558 6.3699 -3.26%
2023-08-18 0 8.290 8.290 8.310 8.220 8.410 7,099,419 58,997,901 8.3102 6.510 6.510 6.526 6.455 6.604 9,040,786 6.5257 -1.54%
2023-08-17 0 8.420 8.410 8.420 8.210 8.510 7,933,405 66,649,591 8.4011 6.612 6.604 6.612 6.447 6.683 10,102,829 6.5971 -0.82%
2023-08-16 0 8.490 8.460 8.490 8.340 8.670 9,540,290 81,700,614 8.5637 6.667 6.643 6.667 6.549 6.808 12,149,124 6.7248 -0.82%
2023-08-15 0 8.560 8.560 8.570 8.300 8.700 10,548,587 90,483,107 8.5777 6.722 6.722 6.730 6.518 6.832 13,433,144 6.7358 0.82%
2023-08-14 0 8.490 8.480 8.490 8.260 8.550 8,233,001 69,169,433 8.4015 6.667 6.659 6.667 6.486 6.714 10,484,351 6.5974 -0.12%
2023-08-11 0 8.500 8.500 8.540 8.420 8.660 4,182,330 35,591,974 8.5101 6.675 6.675 6.706 6.612 6.800 5,326,007 6.6827 -2.07%
2023-08-10 0 8.680 8.680 8.690 8.660 8.960 7,748,541 67,951,491 8.7696 6.816 6.816 6.824 6.800 7.036 9,867,414 6.8865 -2.25%
2023-08-09 0 8.880 8.880 8.890 8.620 8.890 3,799,288 33,454,078 8.8054 6.973 6.973 6.981 6.769 6.981 4,838,220 6.9145 1.72%
2023-08-08 0 8.730 8.730 8.760 8.510 8.870 7,763,880 68,002,721 8.7589 6.855 6.855 6.879 6.683 6.965 9,886,947 6.8780 0.23%
2023-08-07 0 8.710 8.700 8.710 8.410 8.740 7,297,993 62,905,659 8.6196 6.840 6.832 6.840 6.604 6.863 9,293,661 6.7687 0.11%
2023-08-04 0 8.700 8.700 8.710 8.530 8.720 6,527,657 56,465,506 8.6502 6.832 6.832 6.840 6.698 6.848 8,312,674 6.7927 1.64%
2023-08-03 0 8.560 8.550 8.590 8.490 8.730 3,564,949 30,676,045 8.6049 6.722 6.714 6.745 6.667 6.855 4,539,800 6.7571 -0.23%
2023-08-02 0 8.580 8.570 8.580 8.550 8.680 9,381,785 80,718,096 8.6037 6.738 6.730 6.738 6.714 6.816 11,947,275 6.7562 0.00%
2023-08-01 0 8.580 8.570 8.580 8.550 8.790 5,708,912 49,394,968 8.6523 6.738 6.730 6.738 6.714 6.902 7,270,039 6.7943 -1.27%
2023-07-31 0 8.690 8.680 8.690 8.630 8.830 23,114,189 201,666,127 8.7248 6.824 6.816 6.824 6.777 6.934 29,434,866 6.8513 0.81%
2023-07-28 0 8.620 8.620 8.630 8.420 8.630 7,051,387 60,369,112 8.5613 6.769 6.769 6.777 6.612 6.777 8,979,620 6.7229 0.70%
2023-07-27 0 8.560 8.560 8.570 8.280 8.600 9,093,315 77,637,664 8.5379 6.722 6.722 6.730 6.502 6.753 11,579,922 6.7045 3.76%
2023-07-26 0 8.250 8.250 8.260 8.220 8.500 6,946,421 57,669,912 8.3021 6.478 6.478 6.486 6.455 6.675 8,845,950 6.5194 -2.94%
2023-07-25 0 8.500 8.500 8.510 8.290 8.510 6,614,459 55,722,102 8.4243 6.675 6.675 6.683 6.510 6.683 8,423,212 6.6153 3.28%
2023-07-24 0 8.230 8.220 8.230 8.160 8.340 3,324,873 27,406,461 8.2429 6.463 6.455 6.463 6.408 6.549 4,234,074 6.4728 -0.48%
2023-07-21 0 8.270 8.270 8.290 8.270 8.400 8,647,633 71,727,288 8.2944 6.494 6.494 6.510 6.494 6.596 11,012,366 6.5133 -0.72%
2023-07-20 0 8.330 8.320 8.330 8.300 8.600 4,311,874 36,045,578 8.3596 6.541 6.533 6.541 6.518 6.753 5,490,975 6.5645 -1.07%
2023-07-19 0 8.420 8.400 8.420 8.250 8.430 2,984,121 24,927,003 8.3532 6.612 6.596 6.612 6.478 6.620 3,800,142 6.5595 0.60%
2023-07-18 0 8.370 8.360 8.370 8.250 8.530 7,050,716 58,852,659 8.3470 6.573 6.565 6.573 6.478 6.698 8,978,765 6.5546 -2.11%
2023-07-14 0 8.550 8.540 8.550 8.460 8.600 3,944,712 33,634,234 8.5264 6.714 6.706 6.714 6.643 6.753 5,023,411 6.6955 0.23%
2023-07-13 0 8.530 8.520 8.530 8.400 8.580 7,675,120 65,108,746 8.4831 6.698 6.690 6.698 6.596 6.738 9,773,915 6.6615 1.19%
2023-07-12 0 8.430 8.430 8.450 8.380 8.530 3,570,946 30,199,986 8.4571 6.620 6.620 6.635 6.581 6.698 4,547,437 6.6411 0.12%
2023-07-11 0 8.420 8.410 8.420 8.340 8.510 3,263,871 27,456,565 8.4123 6.612 6.604 6.612 6.549 6.683 4,156,391 6.6059 0.12%
2023-07-10 0 8.410 8.400 8.410 8.340 8.690 4,718,712 39,963,008 8.4691 6.604 6.596 6.604 6.549 6.824 6,009,065 6.6505 0.36%
2023-07-07 0 8.380 8.380 8.390 8.320 8.610 7,546,017 63,453,765 8.4089 6.581 6.581 6.588 6.533 6.761 9,609,509 6.6032 -2.78%
2023-07-06 0 8.620 8.610 8.620 8.510 8.890 10,923,965 94,344,581 8.6365 6.769 6.761 6.769 6.683 6.981 13,911,171 6.7819 -3.47%
2023-07-05 0 8.930 8.930 8.940 8.930 9.130 2,167,963 19,467,363 8.9796 7.012 7.012 7.020 7.012 7.169 2,760,802 7.0513 -2.19%
2023-07-04 0 9.130 9.110 9.130 8.940 9.160 3,592,470 32,707,949 9.1046 7.169 7.154 7.169 7.020 7.193 4,574,847 7.1495 0.44%
2023-07-03 0 9.090 9.090 9.100 8.920 9.190 7,472,733 67,862,822 9.0814 7.138 7.138 7.146 7.005 7.217 9,516,185 7.1313 1.34%
2023-06-30 0 8.970 8.970 8.980 8.720 9.020 6,094,050 54,415,506 8.9293 7.044 7.044 7.052 6.848 7.083 7,760,495 7.0119 1.82%
2023-06-29 0 8.810 8.800 8.810 8.800 9.290 10,806,304 96,525,815 8.9324 6.918 6.910 6.918 6.910 7.295 13,761,335 7.0143 -4.24%
2023-06-28 0 9.200 9.200 9.210 9.090 9.430 10,205,100 94,248,274 9.2354 7.224 7.224 7.232 7.138 7.405 12,995,729 7.2522 -3.16%
2023-06-27 0 9.500 9.490 9.500 8.650 9.600 25,248,600 233,751,061 9.2580 7.460 7.452 7.460 6.793 7.539 32,152,941 7.2700 7.34%
2023-06-26 0 8.850 8.850 8.860 8.640 9.010 6,341,990 56,290,123 8.8758 6.950 6.950 6.957 6.785 7.075 8,076,235 6.9698 2.19%
2023-06-23 0 8.660 8.650 8.660 8.640 9.000 5,315,949 46,457,580 8.7393 6.800 6.793 6.800 6.785 7.067 6,769,619 6.8627 -3.78%
2023-06-21 0 9.000 8.990 9.000 8.800 9.050 8,649,917 77,446,844 8.9535 7.067 7.060 7.067 6.910 7.107 11,015,275 7.0309 -0.55%
2023-06-20 0 9.050 9.040 9.050 8.940 9.310 5,133,930 46,462,786 9.0501 7.107 7.099 7.107 7.020 7.311 6,537,826 7.1068 -2.16%
2023-06-19 0 9.250 9.240 9.250 9.160 9.450 4,156,138 38,444,024 9.2499 7.264 7.256 7.264 7.193 7.421 5,292,652 7.2637 -1.28%
2023-06-16 0 9.370 9.370 9.380 9.280 9.450 6,971,057 65,275,464 9.3638 7.358 7.358 7.366 7.287 7.421 8,877,323 7.3531 0.54%
2023-06-15 0 9.320 9.320 9.330 9.100 9.320 3,513,999 32,520,508 9.2546 7.319 7.319 7.327 7.146 7.319 4,474,917 7.2673 1.86%
2023-06-14 0 9.150 9.150 9.170 9.140 9.330 2,495,853 22,988,636 9.2107 7.185 7.185 7.201 7.177 7.327 3,178,355 7.2329 -2.03%
2023-06-13 0 9.340 9.330 9.340 9.110 9.380 3,330,235 30,958,926 9.2963 7.334 7.327 7.334 7.154 7.366 4,240,902 7.3001 1.85%
2023-06-12 0 9.170 9.160 9.170 9.140 9.500 2,390,571 21,941,883 9.1785 7.201 7.193 7.201 7.177 7.460 3,044,283 7.2076 -1.71%
2023-06-09 0 9.330 9.330 9.350 9.270 9.540 3,894,416 36,521,101 9.3778 7.327 7.327 7.342 7.279 7.491 4,959,361 7.3641 -0.32%
2023-06-08 0 9.360 9.360 9.370 9.240 9.460 3,916,179 36,673,274 9.3646 7.350 7.350 7.358 7.256 7.429 4,987,075 7.3537 -0.43%
2023-06-07 0 9.400 9.400 9.410 9.160 9.540 8,662,026 80,988,789 9.3499 7.381 7.381 7.389 7.193 7.491 11,030,695 7.3421 0.53%
2023-06-06 0 9.350 9.340 9.350 9.290 9.680 6,158,205 58,092,443 9.4333 7.342 7.334 7.342 7.295 7.601 7,842,193 7.4077 -1.58%
2023-06-05 0 9.500 9.480 9.500 9.400 9.600 18,889,661 179,976,618 9.5278 7.460 7.444 7.460 7.381 7.539 24,055,122 7.4818 1.17%
2023-06-02 0 9.390 9.390 9.420 9.300 9.580 13,596,682 128,393,146 9.4430 7.374 7.374 7.397 7.303 7.523 17,314,754 7.4152 1.08%
2023-06-01 0 9.290 9.290 9.310 8.780 9.380 10,614,395 97,645,520 9.1993 7.295 7.295 7.311 6.895 7.366 13,516,948 7.2239 4.62%
2023-05-31 0 8.880 8.880 8.890 8.650 8.930 30,002,323 265,406,472 8.8462 6.973 6.973 6.981 6.793 7.012 38,206,590 6.9466 -0.67%
2023-05-30 0 8.940 8.930 8.940 8.800 8.990 7,224,372 64,314,832 8.9025 7.020 7.012 7.020 6.910 7.060 9,199,908 6.9908 0.56%
2023-05-29 0 8.890 8.890 8.910 8.780 9.270 7,311,574 65,457,065 8.9525 6.981 6.981 6.997 6.895 7.279 9,310,956 7.0301 -4.00%
2023-05-25 0 9.260 9.250 9.260 9.000 9.550 14,052,841 128,819,506 9.1668 7.272 7.264 7.272 7.067 7.499 17,895,652 7.1984 -3.04%
2023-05-24 0 9.550 9.540 9.550 9.500 9.930 3,434,791 33,066,586 9.6270 7.499 7.491 7.499 7.460 7.798 4,374,050 7.5597 -2.55%
2023-05-23 0 9.800 9.800 9.810 9.800 10.14 3,814,873 37,844,000 9.9201 7.696 7.696 7.703 7.696 7.963 4,858,067 7.7899 -2.78%
2023-05-22 0 10.08 10.08 10.10 10.04 10.28 3,985,267 40,258,091 10.102 7.915 7.915 7.931 7.884 8.073 5,075,056 7.9325 -0.59%
2023-05-19 0 10.14 10.10 10.14 9.920 10.28 6,360,858 64,398,076 10.124 7.963 7.931 7.963 7.790 8.073 8,100,263 7.9501 0.60%
2023-05-18 0 10.08 10.06 10.08 9.960 10.30 6,627,899 66,835,834 10.084 7.915 7.900 7.915 7.821 8.088 8,440,327 7.9186 -0.20%
2023-05-17 0 10.10 10.08 10.10 10.08 10.62 4,890,913 50,064,205 10.236 7.931 7.915 7.931 7.915 8.340 6,228,355 8.0381 -3.63%
2023-05-16 0 10.48 10.46 10.48 10.32 10.60 4,062,779 42,514,467 10.464 8.230 8.214 8.230 8.104 8.324 5,173,764 8.2173 1.35%
2023-05-15 0 10.34 10.32 10.34 10.08 10.52 6,105,102 63,063,708 10.330 8.120 8.104 8.120 7.915 8.261 7,774,569 8.1115 2.58%
2023-05-12 0 10.08 10.08 10.10 10.08 10.66 6,040,061 61,833,181 10.237 7.915 7.915 7.931 7.915 8.371 7,691,742 8.0389 -5.08%
2023-05-11 0 10.62 10.60 10.62 10.48 10.80 5,090,629 54,118,961 10.631 8.340 8.324 8.340 8.230 8.481 6,482,684 8.3482 -0.56%
2023-05-10 0 10.68 10.64 10.68 10.62 10.86 3,792,040 40,592,047 10.705 8.387 8.355 8.387 8.340 8.528 4,828,990 8.4059 -0.19%
2023-05-09 0 10.70 10.70 10.72 10.48 11.00 7,687,386 82,923,618 10.787 8.402 8.402 8.418 8.230 8.638 9,789,536 8.4706 0.94%
2023-05-08 0 10.60 10.58 10.60 10.40 10.64 5,600,946 59,007,764 10.535 8.324 8.308 8.324 8.167 8.355 7,132,549 8.2730 1.92%
2023-05-05 0 10.40 10.38 10.40 10.24 10.44 2,714,450 28,111,131 10.356 8.167 8.151 8.167 8.041 8.198 3,456,728 8.1323 1.17%
2023-05-04 0 10.28 10.26 10.28 10.00 10.40 4,777,182 49,149,556 10.288 8.073 8.057 8.073 7.853 8.167 6,083,523 8.0791 1.38%
2023-05-03 0 10.14 10.12 10.14 9.980 10.28 3,019,890 30,434,415 10.078 7.963 7.947 7.963 7.837 8.073 3,845,692 7.9139 -1.93%
2023-05-02 0 10.34 10.32 10.34 10.00 10.42 4,451,131 45,653,871 10.257 8.120 8.104 8.120 7.853 8.182 5,668,312 8.0542 2.78%
2023-04-28 0 10.06 10.06 10.08 10.06 10.34 6,844,292 69,378,599 10.137 7.900 7.900 7.915 7.900 8.120 8,715,894 7.9600 -0.59%
2023-04-27 0 10.12 10.10 10.12 9.920 10.16 2,837,431 28,632,879 10.091 7.947 7.931 7.947 7.790 7.978 3,613,339 7.9242 1.00%
2023-04-26 0 10.02 10.00 10.02 9.840 10.08 4,004,336 40,019,104 9.9939 7.868 7.853 7.868 7.727 7.915 5,099,339 7.8479 1.73%
2023-04-25 0 9.850 9.840 9.850 9.730 9.990 5,672,172 55,770,228 9.8323 7.735 7.727 7.735 7.641 7.845 7,223,252 7.7209 -1.40%
2023-04-24 0 9.990 9.980 9.990 9.850 10.08 3,570,374 35,504,886 9.9443 7.845 7.837 7.845 7.735 7.915 4,546,708 7.8089 -0.70%
2023-04-21 0 10.06 10.02 10.06 9.990 10.30 4,441,981 44,766,370 10.078 7.900 7.868 7.900 7.845 8.088 5,656,660 7.9139 -1.18%
2023-04-20 0 10.18 10.18 10.20 10.00 10.24 3,841,034 39,021,731 10.159 7.994 7.994 8.010 7.853 8.041 4,891,382 7.9777 0.79%
2023-04-19 0 10.10 10.08 10.10 9.910 10.16 7,217,907 72,207,573 10.004 7.931 7.915 7.931 7.782 7.978 9,191,675 7.8558 -0.59%
2023-04-18 0 10.16 10.16 10.18 9.950 10.46 8,901,909 90,623,418 10.180 7.978 7.978 7.994 7.813 8.214 11,336,175 7.9942 -2.87%
2023-04-17 0 10.46 10.46 10.48 10.08 10.50 7,103,852 73,319,884 10.321 8.214 8.214 8.230 7.915 8.245 9,046,432 8.1048 -0.38%
2023-04-14 0 10.50 10.48 10.50 10.42 10.70 10,989,294 115,179,354 10.481 8.245 8.230 8.245 8.182 8.402 13,994,365 8.2304 -0.19%
2023-04-13 0 10.52 10.50 10.52 10.20 10.54 6,007,963 62,825,913 10.457 8.261 8.245 8.261 8.010 8.277 7,650,867 8.2116 0.57%
2023-04-12 0 10.46 10.46 10.48 10.38 10.68 5,760,030 60,259,835 10.462 8.214 8.214 8.230 8.151 8.387 7,335,136 8.2152 -0.38%
2023-04-11 0 10.50 10.48 10.50 10.26 10.60 7,554,324 78,628,315 10.408 8.245 8.230 8.245 8.057 8.324 9,620,087 8.1733 -0.94%
2023-04-06 0 10.60 10.58 10.62 10.34 10.72 2,987,553 31,428,599 10.520 8.324 8.308 8.340 8.120 8.418 3,804,513 8.2609 0.19%
2023-04-04 0 10.58 10.58 10.60 10.40 10.70 8,535,830 89,997,980 10.544 8.308 8.308 8.324 8.167 8.402 10,869,990 8.2795 -1.12%
2023-04-03 0 10.70 10.68 10.70 10.64 11.10 5,442,000 58,645,440 10.776 8.402 8.387 8.402 8.355 8.716 6,930,139 8.4624 -3.25%
2023-03-31 0 11.06 11.06 11.08 11.00 11.22 3,446,395 38,260,305 11.102 8.685 8.685 8.701 8.638 8.811 4,388,827 8.7177 0.18%
2023-03-30 0 11.04 11.02 11.04 10.84 11.08 2,411,456 26,477,958 10.980 8.669 8.654 8.669 8.512 8.701 3,070,879 8.6223 0.18%
2023-03-29 0 11.02 11.00 11.02 10.70 11.06 3,985,224 43,327,384 10.872 8.654 8.638 8.654 8.402 8.685 5,075,001 8.5374 1.47%
2023-03-28 0 10.86 10.84 10.86 10.54 10.96 4,566,200 49,311,400 10.799 8.528 8.512 8.528 8.277 8.607 5,814,847 8.4803 3.63%
2023-03-27 0 10.48 10.46 10.48 10.40 10.66 6,061,852 63,840,480 10.532 8.230 8.214 8.230 8.167 8.371 7,719,492 8.2700 -1.13%
2023-03-24 0 10.60 10.60 10.62 10.58 10.82 4,031,909 43,145,573 10.701 8.324 8.324 8.340 8.308 8.497 5,134,452 8.4032 -1.12%
2023-03-23 0 10.72 10.70 10.72 10.42 10.76 6,403,266 67,968,562 10.615 8.418 8.402 8.418 8.182 8.449 8,154,267 8.3353 0.19%
2023-03-22 0 10.70 10.70 10.72 10.64 10.82 5,291,526 56,718,070 10.719 8.402 8.402 8.418 8.355 8.497 6,738,517 8.4170 0.19%
2023-03-21 0 10.68 10.68 10.70 10.26 10.76 7,721,206 81,491,997 10.554 8.387 8.387 8.402 8.057 8.449 9,832,604 8.2879 0.19%
2023-03-20 0 10.66 10.64 10.66 10.56 11.10 7,301,313 78,192,402 10.709 8.371 8.355 8.371 8.292 8.716 9,297,889 8.4097 -3.96%
2023-03-17 0 11.10 11.08 11.10 10.70 11.12 15,150,602 166,471,861 10.988 8.716 8.701 8.716 8.402 8.732 19,293,601 8.6283 5.31%
2023-03-16 0 10.54 10.52 10.54 10.24 10.62 6,754,464 70,907,162 10.498 8.277 8.261 8.277 8.041 8.340 8,601,502 8.2436 1.74%
2023-03-15 0 10.36 10.36 10.38 10.18 10.48 5,542,841 57,304,769 10.339 8.135 8.135 8.151 7.994 8.230 7,058,555 8.1185 0.97%
2023-03-14 0 10.26 10.24 10.26 10.20 10.66 7,538,148 78,260,639 10.382 8.057 8.041 8.057 8.010 8.371 9,599,488 8.1526 -3.02%
2023-03-13 0 10.58 10.58 10.60 10.20 10.62 6,659,671 69,998,856 10.511 8.308 8.308 8.324 8.010 8.340 8,480,787 8.2538 1.73%
2023-03-10 0 10.40 10.38 10.40 10.22 10.52 4,636,836 48,094,800 10.372 8.167 8.151 8.167 8.025 8.261 5,904,799 8.1450 -1.52%
2023-03-09 0 10.56 10.56 10.58 10.50 10.98 6,627,085 70,807,632 10.685 8.292 8.292 8.308 8.245 8.622 8,439,291 8.3902 -3.12%
2023-03-08 0 10.90 10.88 10.90 10.72 10.94 9,552,626 103,719,377 10.858 8.559 8.544 8.559 8.418 8.591 12,164,834 8.5262 -0.37%
2023-03-07 0 10.94 10.92 10.94 10.72 11.80 27,754,456 312,052,545 11.243 8.591 8.575 8.591 8.418 9.266 35,344,034 8.8290 -6.81%
2023-03-06 0 11.74 11.72 11.74 11.44 11.78 3,320,408 38,775,909 11.678 9.219 9.203 9.219 8.983 9.250 4,228,388 9.1704 0.86%
2023-03-03 0 11.64 11.64 11.66 11.44 11.70 4,280,289 49,742,057 11.621 9.140 9.140 9.156 8.983 9.188 5,450,753 9.1257 1.93%
2023-03-02 0 11.42 11.42 11.44 11.34 11.50 4,213,424 48,104,635 11.417 8.968 8.968 8.983 8.905 9.031 5,365,603 8.9654 0.00%
2023-03-01 0 11.42 11.40 11.42 10.94 11.46 9,311,732 104,040,931 11.173 8.968 8.952 8.968 8.591 8.999 11,858,066 8.7739 4.20%
2023-02-28 0 10.96 10.96 10.98 10.86 11.48 23,694,416 261,373,541 11.031 8.607 8.607 8.622 8.528 9.015 30,173,758 8.6623 -2.84%
2023-02-27 0 11.28 11.28 11.30 11.22 11.66 7,634,223 86,994,607 11.395 8.858 8.858 8.874 8.811 9.156 9,721,835 8.9484 -2.76%
2023-02-24 0 11.60 11.60 11.62 11.50 11.94 6,394,442 74,720,598 11.685 9.109 9.109 9.125 9.031 9.376 8,143,030 9.1760 -2.36%
2023-02-23 0 11.88 11.86 11.88 11.56 11.98 6,020,251 71,390,018 11.858 9.329 9.313 9.329 9.078 9.407 7,666,515 9.3119 2.95%
2023-02-22 0 11.54 11.54 11.56 11.38 11.70 6,126,429 70,481,173 11.504 9.062 9.062 9.078 8.936 9.188 7,801,728 9.0340 -1.54%
2023-02-21 0 11.72 11.72 11.74 11.56 11.94 6,267,941 73,746,863 11.766 9.203 9.203 9.219 9.078 9.376 7,981,937 9.2392 -0.85%
2023-02-20 0 11.82 11.82 11.84 11.36 12.00 9,403,784 109,479,322 11.642 9.282 9.282 9.298 8.921 9.423 11,975,290 9.1421 -0.17%
2023-02-17 0 11.84 11.82 11.84 11.68 12.10 7,472,034 88,352,803 11.824 9.298 9.282 9.298 9.172 9.502 9,515,295 9.2853 -2.15%
2023-02-16 0 12.10 12.06 12.10 11.90 12.28 7,526,017 91,080,492 12.102 9.502 9.470 9.502 9.345 9.643 9,584,039 9.5034 -2.10%
2023-02-15 0 12.36 12.32 12.36 12.12 12.38 5,923,234 72,458,112 12.233 9.706 9.674 9.706 9.517 9.722 7,542,968 9.6060 0.32%
2023-02-14 0 12.32 12.32 12.36 12.20 12.44 4,962,992 61,124,330 12.316 9.674 9.674 9.706 9.580 9.769 6,320,144 9.6714 -0.16%
2023-02-13 0 12.34 12.34 12.36 12.12 12.44 2,823,777 34,664,807 12.276 9.690 9.690 9.706 9.517 9.769 3,595,951 9.6400 -0.16%
2023-02-10 0 12.36 12.34 12.36 12.22 12.56 4,169,641 51,522,948 12.357 9.706 9.690 9.706 9.596 9.863 5,309,848 9.7033 -1.28%
2023-02-09 0 12.52 12.48 12.52 12.36 12.64 4,269,770 53,326,922 12.489 9.832 9.800 9.832 9.706 9.926 5,437,357 9.8075 0.32%
2023-02-08 0 12.48 12.44 12.48 12.26 12.68 6,486,334 81,045,969 12.495 9.800 9.769 9.800 9.627 9.957 8,260,051 9.8118 1.79%
2023-02-07 0 12.26 12.24 12.26 12.24 12.50 6,318,859 78,232,775 12.381 9.627 9.612 9.627 9.612 9.816 8,046,779 9.7222 1.16%
2023-02-06 0 12.12 12.10 12.12 11.74 12.20 7,497,987 90,292,253 12.042 9.517 9.502 9.517 9.219 9.580 9,548,345 9.4563 0.33%
2023-02-03 0 12.08 12.08 12.10 11.84 12.20 5,893,477 70,973,555 12.043 9.486 9.486 9.502 9.298 9.580 7,505,074 9.4567 -1.15%
2023-02-02 0 12.22 12.22 12.24 12.18 12.54 4,032,790 49,643,246 12.310 9.596 9.596 9.612 9.565 9.847 5,135,574 9.6665 -1.77%
2023-02-01 0 12.44 12.40 12.44 12.10 12.46 8,215,386 100,979,686 12.292 9.769 9.737 9.769 9.502 9.784 10,461,919 9.6521 1.97%
2023-01-31 0 12.20 12.16 12.20 12.04 12.58 17,433,995 212,904,019 12.212 9.580 9.549 9.580 9.455 9.879 22,201,398 9.5897 -0.65%
2023-01-30 0 12.28 12.26 12.28 12.14 12.90 9,427,552 116,812,744 12.391 9.643 9.627 9.643 9.533 10.13 12,005,558 9.7299 -4.51%
2023-01-27 0 12.86 12.82 12.86 12.74 13.02 7,647,687 98,373,569 12.863 10.10 10.07 10.10 10.00 10.22 9,738,981 10.101 2.23%
2023-01-26 0 12.58 12.54 12.58 12.14 12.62 10,517,262 131,404,670 12.494 9.879 9.847 9.879 9.533 9.910 13,393,254 9.8113 4.14%
2023-01-20 0 12.08 12.06 12.08 11.68 12.10 8,466,522 100,612,954 11.884 9.486 9.470 9.486 9.172 9.502 10,781,730 9.3318 2.72%
2023-01-19 0 11.76 11.74 11.76 11.50 11.76 5,220,685 60,922,716 11.669 9.235 9.219 9.235 9.031 9.235 6,648,304 9.1636 1.73%
2023-01-18 0 11.56 11.54 11.56 11.38 11.78 7,430,374 85,780,902 11.545 9.078 9.062 9.078 8.936 9.250 9,462,242 9.0656 -0.86%
2023-01-17 0 11.66 11.64 11.66 11.36 11.92 7,887,019 91,155,842 11.558 9.156 9.140 9.156 8.921 9.360 10,043,759 9.0759 -1.85%
2023-01-16 0 11.88 11.86 11.88 11.72 12.00 6,955,075 82,371,074 11.843 9.329 9.313 9.329 9.203 9.423 8,856,971 9.3001 -0.34%
2023-01-13 0 11.92 11.90 11.92 11.66 11.94 5,701,848 67,482,438 11.835 9.360 9.345 9.360 9.156 9.376 7,261,043 9.2938 0.00%
2023-01-12 0 11.92 11.88 11.92 11.74 12.04 5,358,494 63,767,394 11.900 9.360 9.329 9.360 9.219 9.455 6,823,798 9.3449 0.51%
2023-01-11 0 11.86 11.84 11.86 11.80 12.10 5,152,972 61,473,744 11.930 9.313 9.298 9.313 9.266 9.502 6,562,075 9.3680 -0.67%
2023-01-10 0 11.94 11.88 11.94 11.82 12.16 7,570,189 90,559,419 11.963 9.376 9.329 9.376 9.282 9.549 9,640,290 9.3938 0.34%
2023-01-09 0 11.90 11.88 11.90 11.46 12.00 12,022,599 142,367,829 11.842 9.345 9.329 9.345 8.999 9.423 15,310,232 9.2989 3.84%
2023-01-06 0 11.46 11.46 11.50 11.36 11.68 5,956,216 68,499,305 11.500 8.999 8.999 9.031 8.921 9.172 7,584,969 9.0309 -0.87%
2023-01-05 0 11.56 11.54 11.56 11.42 11.84 6,911,351 80,111,268 11.591 9.078 9.062 9.078 8.968 9.298 8,801,290 9.1022 1.23%
2023-01-04 0 11.52 11.52 11.54 11.36 11.56 9,709,217 111,631,257 11.497 8.968 8.968 8.983 8.843 8.999 12,472,513 8.9502 0.35%
2023-01-03 0 11.48 11.46 11.48 11.08 11.66 3,924,332 45,009,423 11.469 8.937 8.921 8.937 8.625 9.077 5,041,218 8.9283 1.06%
2022-12-30 0 11.36 11.36 11.38 11.26 11.50 2,573,185 29,227,177 11.358 8.843 8.843 8.859 8.765 8.952 3,305,528 8.8419 0.35%
2022-12-29 0 11.32 11.30 11.32 11.12 11.48 4,179,716 47,090,122 11.266 8.812 8.796 8.812 8.656 8.937 5,369,286 8.7703 -1.57%
2022-12-28 0 11.50 11.48 11.50 11.16 11.58 10,701,490 122,754,412 11.471 8.952 8.937 8.952 8.687 9.014 13,747,193 8.9294 3.05%
2022-12-23 0 11.16 11.14 11.16 11.08 11.40 3,862,359 43,356,005 11.225 8.687 8.672 8.687 8.625 8.874 4,961,608 8.7383 -1.76%
2022-12-22 0 11.36 11.32 11.36 11.20 11.50 8,581,877 97,218,856 11.328 8.843 8.812 8.843 8.719 8.952 11,024,326 8.8186 1.97%
2022-12-21 0 11.14 11.12 11.14 10.68 11.30 6,922,916 76,549,023 11.057 8.672 8.656 8.672 8.314 8.796 8,893,216 8.6076 2.20%
2022-12-20 0 10.90 10.88 10.90 10.80 11.12 8,317,040 90,993,960 10.941 8.485 8.470 8.485 8.407 8.656 10,684,115 8.5168 -0.37%
2022-12-19 0 10.94 10.92 10.94 10.72 11.08 10,194,445 111,504,965 10.938 8.516 8.501 8.516 8.345 8.625 13,095,840 8.5145 -1.44%
2022-12-16 0 11.10 11.10 11.12 10.82 11.16 5,692,992 62,912,673 11.051 8.641 8.641 8.656 8.423 8.687 7,313,249 8.6026 0.36%
2022-12-15 0 11.06 11.06 11.10 10.92 11.24 6,820,228 75,637,013 11.090 8.610 8.610 8.641 8.501 8.750 8,761,302 8.6331 -1.25%
2022-12-14 0 11.20 11.20 11.22 11.04 11.38 6,668,195 75,069,231 11.258 8.719 8.719 8.734 8.594 8.859 8,566,000 8.7636 0.36%
2022-12-13 0 11.16 11.14 11.16 11.06 11.42 8,046,543 90,153,189 11.204 8.687 8.672 8.687 8.610 8.890 10,336,633 8.7217 -0.36%
2022-12-12 0 11.20 11.20 11.22 11.12 11.52 10,151,324 114,946,739 11.323 8.719 8.719 8.734 8.656 8.968 13,040,446 8.8146 -1.06%
2022-12-09 0 11.32 11.32 11.34 9.900 11.76 43,353,453 482,030,031 11.119 8.812 8.812 8.828 7.707 9.155 55,692,084 8.6553 13.88%
2022-12-08 0 9.940 9.940 9.950 9.560 10.00 8,378,300 82,278,746 9.8205 7.738 7.738 7.746 7.442 7.784 10,762,810 7.6447 3.87%
2022-12-07 0 9.570 9.570 9.590 9.560 10.10 11,758,924 115,336,131 9.8084 7.450 7.450 7.465 7.442 7.862 15,105,578 7.6353 -1.64%
2022-12-06 0 9.730 9.720 9.730 9.650 9.930 7,955,285 77,516,190 9.7440 7.574 7.567 7.574 7.512 7.730 10,219,403 7.5852 -0.51%
2022-12-05 0 9.780 9.770 9.780 9.550 9.840 25,011,528 242,506,111 9.6958 7.613 7.605 7.613 7.434 7.660 32,129,946 7.5477 1.14%
2022-12-02 0 9.670 9.670 9.680 9.610 9.950 56,029,561 542,869,964 9.6890 7.528 7.528 7.535 7.481 7.746 71,975,881 7.5424 -2.62%
2022-12-01 0 9.930 9.920 9.930 9.880 10.34 29,891,254 301,176,112 10.076 7.730 7.722 7.730 7.691 8.049 38,398,469 7.8434 0.20%
2022-11-30 0 9.910 9.900 9.910 9.220 10.04 52,118,667 510,929,183 9.8032 7.714 7.707 7.714 7.177 7.816 66,951,926 7.6313 7.14%
2022-11-29 0 9.250 9.240 9.250 8.600 9.250 30,561,732 276,904,854 9.0605 7.201 7.193 7.201 6.695 7.201 39,259,769 7.0531 7.18%
2022-11-28 0 8.630 8.630 8.640 8.050 8.690 19,382,209 162,566,404 8.3874 6.718 6.718 6.726 6.267 6.765 24,898,492 6.5292 -0.12%
2022-11-25 0 8.640 8.620 8.640 8.480 8.720 12,690,812 109,090,820 8.5960 6.726 6.710 6.726 6.601 6.788 16,302,687 6.6916 0.47%
2022-11-24 0 8.600 8.590 8.600 8.480 8.680 12,025,012 103,176,003 8.5801 6.695 6.687 6.695 6.601 6.757 15,447,396 6.6792 1.42%
2022-11-23 0 8.480 8.480 8.490 8.390 8.590 10,271,002 87,154,356 8.4855 6.601 6.601 6.609 6.531 6.687 13,194,186 6.6055 1.07%
2022-11-22 0 8.390 8.390 8.400 8.230 8.500 11,021,372 92,053,642 8.3523 6.531 6.531 6.539 6.407 6.617 14,158,115 6.5018 -1.29%
2022-11-21 0 8.500 8.490 8.500 8.270 8.590 12,457,917 104,823,651 8.4142 6.617 6.609 6.617 6.438 6.687 16,003,509 6.5500 -1.62%
2022-11-18 0 8.640 8.630 8.640 8.630 9.200 9,303,430 81,819,841 8.7946 6.726 6.718 6.726 6.718 7.162 11,951,237 6.8461 -2.48%
2022-11-17 0 8.860 8.860 8.870 8.560 8.960 12,069,005 105,845,699 8.7700 6.897 6.897 6.905 6.664 6.975 15,503,910 6.8270 -0.56%
2022-11-16 0 8.910 8.910 8.920 8.790 9.110 15,355,234 137,524,026 8.9562 6.936 6.936 6.944 6.843 7.092 19,725,418 6.9719 -0.11%
2022-11-15 0 8.920 8.920 8.930 8.570 8.920 23,631,209 207,700,339 8.7892 6.944 6.944 6.952 6.671 6.944 30,356,781 6.8420 3.96%
2022-11-14 0 8.580 8.580 8.590 8.100 8.630 30,032,810 251,698,554 8.3808 6.679 6.679 6.687 6.305 6.718 38,580,312 6.5240 6.58%
2022-11-11 0 8.050 8.050 8.060 7.700 8.050 20,909,559 166,574,681 7.9664 6.267 6.267 6.274 5.994 6.267 26,860,534 6.2015 7.19%
2022-11-10 0 7.510 7.510 7.520 7.440 7.770 6,795,200 51,082,559 7.5174 5.846 5.846 5.854 5.792 6.049 8,729,151 5.8520 -3.59%
2022-11-09 0 7.790 7.780 7.790 7.730 7.980 9,530,744 74,626,111 7.8300 6.064 6.056 6.064 6.017 6.212 12,243,246 6.0953 -1.64%
2022-11-08 0 7.920 7.900 7.920 7.830 8.020 10,135,835 80,272,541 7.9197 6.165 6.150 6.165 6.095 6.243 13,020,549 6.1651 -0.63%
2022-11-07 0 7.970 7.970 7.980 7.660 8.030 14,676,662 116,347,960 7.9274 6.204 6.204 6.212 5.963 6.251 18,853,721 6.1711 2.84%
2022-11-04 0 7.750 7.740 7.750 7.440 7.840 17,781,279 137,230,077 7.7177 6.033 6.025 6.033 5.792 6.103 22,841,929 6.0078 4.17%
2022-11-03 0 7.440 7.430 7.440 7.430 7.680 8,124,452 61,084,192 7.5186 5.792 5.784 5.792 5.784 5.978 10,436,716 5.8528 -1.33%
2022-11-02 0 7.540 7.540 7.550 7.150 7.580 9,574,757 71,238,770 7.4403 5.870 5.870 5.877 5.566 5.901 12,299,785 5.7919 3.86%
2022-11-01 0 7.260 7.250 7.260 7.010 7.320 20,963,603 150,747,374 7.1909 5.652 5.644 5.652 5.457 5.698 26,929,959 5.5978 4.31%
2022-10-31 0 6.960 6.950 6.960 6.940 7.470 22,481,904 161,351,561 7.1770 5.418 5.410 5.418 5.402 5.815 28,880,377 5.5869 -7.32%
2022-10-28 0 7.510 7.500 7.510 7.400 8.060 17,281,000 130,645,569 7.5601 5.846 5.838 5.846 5.761 6.274 22,199,267 5.8851 -5.42%
2022-10-27 0 7.940 7.930 7.940 7.860 8.190 10,990,671 87,820,667 7.9905 6.181 6.173 6.181 6.119 6.375 14,118,676 6.2202 -0.63%
2022-10-26 0 7.990 7.990 8.000 7.720 8.070 9,579,802 76,235,063 7.9579 6.220 6.220 6.228 6.010 6.282 12,306,266 6.1948 2.17%
2022-10-25 0 7.820 7.820 7.830 7.770 8.100 13,984,995 110,264,590 7.8845 6.087 6.087 6.095 6.049 6.305 17,965,201 6.1377 -3.10%
2022-10-24 0 8.070 8.070 8.090 8.000 8.450 16,605,847 135,344,976 8.1504 6.282 6.282 6.298 6.228 6.578 21,331,962 6.3447 -4.50%
2022-10-21 0 8.450 8.440 8.450 8.310 8.520 7,072,540 59,498,908 8.4127 6.578 6.570 6.578 6.469 6.632 9,085,424 6.5488 1.32%
2022-10-20 0 8.340 8.340 8.350 8.270 8.560 8,992,103 75,100,723 8.3519 6.492 6.492 6.500 6.438 6.664 11,551,305 6.5015 -2.68%
2022-10-19 0 8.570 8.570 8.580 8.450 8.850 8,055,118 69,729,084 8.6565 6.671 6.671 6.679 6.578 6.889 10,347,649 6.7386 -0.12%
2022-10-18 0 8.580 8.580 8.590 8.380 8.620 8,463,407 72,227,257 8.5341 6.679 6.679 6.687 6.523 6.710 10,872,139 6.6433 1.78%
2022-10-17 0 8.430 8.420 8.430 8.260 8.770 10,045,355 84,976,302 8.4593 6.562 6.555 6.562 6.430 6.827 12,904,318 6.5851 -1.63%
2022-10-14 0 8.570 8.570 8.580 8.400 8.770 8,349,603 72,261,401 8.6545 6.671 6.671 6.679 6.539 6.827 10,725,946 6.7371 2.27%
2022-10-13 0 8.380 8.380 8.430 8.220 8.450 9,089,982 75,951,446 8.3555 6.523 6.523 6.562 6.399 6.578 11,677,041 6.5043 0.24%
2022-10-12 0 8.360 8.360 8.370 8.110 8.670 16,825,277 140,034,934 8.3229 6.508 6.508 6.516 6.313 6.749 21,613,843 6.4789 -2.22%
2022-10-11 0 8.550 8.550 8.560 8.500 8.840 13,547,730 116,577,432 8.6049 6.656 6.656 6.664 6.617 6.881 17,403,488 6.6985 -0.93%
2022-10-10 0 8.630 8.630 8.650 8.600 9.000 12,451,045 108,417,371 8.7075 6.718 6.718 6.734 6.695 7.006 15,994,681 6.7783 -4.32%
2022-10-07 0 9.020 9.010 9.020 8.910 9.360 6,231,223 56,508,340 9.0686 7.022 7.014 7.022 6.936 7.286 8,004,663 7.0594 -4.35%
2022-10-06 0 9.430 9.430 9.440 9.390 9.700 3,834,400 36,358,666 9.4822 7.341 7.341 7.349 7.310 7.551 4,925,691 7.3814 -2.38%
2022-10-05 0 9.660 9.650 9.660 9.440 9.710 12,185,572 116,824,152 9.5871 7.520 7.512 7.520 7.349 7.559 15,653,653 7.4631 4.43%
2022-10-03 0 9.250 9.230 9.250 9.160 9.430 6,396,123 59,430,365 9.2916 7.201 7.185 7.201 7.131 7.341 8,216,495 7.2331 -1.70%
2022-09-30 0 9.410 9.410 9.420 9.290 9.590 11,131,833 104,955,664 9.4284 7.325 7.325 7.333 7.232 7.465 14,300,014 7.3395 1.07%
2022-09-29 0 9.310 9.300 9.310 9.160 9.800 9,330,470 87,388,103 9.3659 7.247 7.240 7.247 7.131 7.629 11,985,973 7.2909 -3.22%
2022-09-28 0 9.620 9.610 9.620 9.540 10.12 9,366,721 90,546,163 9.6668 7.489 7.481 7.489 7.426 7.878 12,032,541 7.5251 -3.80%
2022-09-27 0 10.00 9.990 10.00 9.750 10.22 7,447,564 73,977,884 9.9332 7.784 7.777 7.784 7.590 7.956 9,567,182 7.7325 -0.79%
2022-09-26 0 10.08 10.08 10.10 9.960 10.60 9,134,287 93,335,209 10.218 7.847 7.847 7.862 7.753 8.252 11,733,955 7.9543 -5.08%
2022-09-23 0 10.62 10.60 10.62 10.60 10.98 5,606,780 60,444,194 10.781 8.267 8.252 8.267 8.252 8.547 7,202,500 8.3921 -1.85%
2022-09-22 0 10.82 10.80 10.82 10.74 10.98 5,875,834 63,682,089 10.838 8.423 8.407 8.423 8.361 8.547 7,548,129 8.4368 -0.73%
2022-09-21 0 10.90 10.90 10.92 10.90 11.48 9,553,447 106,339,269 11.131 8.485 8.485 8.501 8.485 8.937 12,272,410 8.6649 -5.05%
2022-09-20 0 11.48 11.46 11.48 11.34 11.68 7,734,800 88,989,342 11.505 8.937 8.921 8.937 8.828 9.092 9,936,167 8.9561 0.53%
2022-09-19 0 11.42 11.42 11.48 11.14 11.50 8,324,058 94,720,462 11.379 8.890 8.890 8.937 8.672 8.952 10,693,131 8.8581 0.18%
2022-09-16 0 11.40 11.38 11.40 11.00 11.50 15,263,005 173,632,711 11.376 8.874 8.859 8.874 8.563 8.952 19,606,940 8.8557 1.24%
2022-09-15 0 11.26 11.26 11.28 11.24 11.48 7,141,292 81,378,110 11.395 8.765 8.765 8.781 8.750 8.937 9,173,743 8.8708 0.00%
2022-09-14 0 11.26 11.24 11.26 11.16 11.52 9,009,448 102,562,492 11.384 8.765 8.750 8.765 8.687 8.968 11,573,586 8.8618 -2.60%
2022-09-13 0 11.56 11.54 11.56 11.22 11.58 6,949,534 79,765,742 11.478 8.999 8.983 8.999 8.734 9.014 8,927,410 8.9349 2.85%
2022-09-09 0 11.24 11.24 11.28 11.00 11.30 5,316,664 59,712,007 11.231 8.750 8.750 8.781 8.563 8.796 6,829,816 8.7428 1.08%
2022-09-08 0 11.12 11.10 11.12 10.88 11.18 7,396,150 82,170,113 11.110 8.656 8.641 8.656 8.470 8.703 9,501,135 8.6485 1.46%
2022-09-07 0 10.96 10.92 10.96 10.50 11.00 6,988,245 75,824,621 10.850 8.532 8.501 8.532 8.174 8.563 8,977,138 8.4464 2.81%
2022-09-06 0 10.66 10.66 10.70 10.56 10.78 12,172,632 129,488,937 10.638 8.298 8.298 8.329 8.220 8.392 15,637,030 8.2809 0.76%
2022-09-05 0 10.58 10.56 10.58 10.42 10.64 7,899,369 83,278,287 10.542 8.236 8.220 8.236 8.111 8.283 10,147,573 8.2067 -0.19%
2022-09-02 0 10.60 10.60 10.62 10.56 10.74 12,725,415 135,513,998 10.649 8.252 8.252 8.267 8.220 8.361 16,347,138 8.2898 -0.56%
2022-09-01 0 10.66 10.66 10.68 10.66 11.02 15,601,711 168,890,741 10.825 8.298 8.298 8.314 8.298 8.579 20,042,044 8.4268 -4.31%
2022-08-31 0 11.14 11.12 11.14 10.42 11.14 20,294,110 223,688,816 11.022 8.672 8.656 8.672 8.111 8.672 26,069,925 8.5803 4.70%
2022-08-30 0 10.64 10.64 10.66 10.56 10.96 11,817,942 126,154,903 10.675 8.283 8.283 8.298 8.220 8.532 15,181,393 8.3098 -2.03%
2022-08-29 0 10.86 10.86 10.88 10.64 10.92 9,523,004 103,084,324 10.825 8.454 8.454 8.470 8.283 8.501 12,233,303 8.4265 -1.27%
2022-08-26 0 11.00 10.98 11.00 10.80 11.06 18,051,160 197,690,439 10.952 8.563 8.547 8.563 8.407 8.610 23,188,619 8.5253 1.10%
2022-08-25 0 10.88 10.86 10.88 10.48 10.90 7,435,338 80,391,459 10.812 8.470 8.454 8.470 8.158 8.485 9,551,476 8.4167 3.82%
2022-08-24 0 10.48 10.46 10.48 10.36 10.88 11,983,802 126,396,871 10.547 8.158 8.143 8.158 8.065 8.470 15,394,458 8.2105 -3.68%
2022-08-23 0 10.88 10.88 10.90 10.76 11.00 8,401,745 91,354,648 10.873 8.470 8.470 8.485 8.376 8.563 10,792,928 8.4643 0.65%
2022-08-22 0 11.26 11.26 11.28 11.20 11.44 8,166,900 92,352,192 11.308 8.415 8.415 8.430 8.370 8.550 10,927,975 8.4510 -1.92%
2022-08-19 0 11.48 11.48 11.50 11.16 11.60 5,417,284 62,108,087 11.465 8.579 8.579 8.594 8.340 8.669 7,248,766 8.5681 1.41%
2022-08-18 0 11.32 11.30 11.32 11.04 11.46 13,361,701 150,971,247 11.299 8.460 8.445 8.460 8.251 8.565 17,879,041 8.4440 -0.70%
2022-08-17 0 11.40 11.38 11.40 10.88 11.98 27,452,825 311,063,294 11.331 8.520 8.505 8.520 8.131 8.953 36,734,109 8.4680 -4.36%
2022-08-16 0 11.92 11.92 11.94 11.80 12.00 7,278,681 86,723,154 11.915 8.908 8.908 8.923 8.819 8.968 9,739,466 8.9043 0.51%
2022-08-15 0 11.86 11.86 11.88 11.84 12.14 4,173,967 49,742,337 11.917 8.863 8.863 8.878 8.848 9.073 5,585,107 8.9062 -1.17%
2022-08-12 0 12.00 12.00 12.04 11.80 12.08 8,873,620 106,642,380 12.018 8.968 8.968 8.998 8.819 9.028 11,873,624 8.9815 0.00%
2022-08-11 0 12.00 12.00 12.02 11.96 12.20 5,154,200 62,165,412 12.061 8.968 8.968 8.983 8.938 9.118 6,896,738 9.0137 0.00%
2022-08-10 0 12.00 12.00 12.02 11.74 12.06 8,125,018 97,063,417 11.946 8.968 8.968 8.983 8.774 9.013 10,871,934 8.9279 0.00%
2022-08-09 0 12.00 12.00 12.02 11.94 12.12 3,292,590 39,616,807 12.032 8.968 8.968 8.983 8.923 9.058 4,405,753 8.9921 -0.17%
2022-08-08 0 12.02 12.02 12.04 11.92 12.14 3,049,917 36,709,827 12.036 8.983 8.983 8.998 8.908 9.073 4,081,037 8.9952 0.00%
2022-08-05 0 12.02 12.02 12.04 11.96 12.14 4,510,265 54,235,150 12.025 8.983 8.983 8.998 8.938 9.073 6,035,101 8.9866 -0.66%
2022-08-04 0 12.10 12.08 12.10 11.90 12.10 4,302,691 51,796,961 12.038 9.043 9.028 9.043 8.893 9.043 5,757,350 8.9967 1.00%
2022-08-03 0 11.98 11.98 12.00 11.90 12.18 7,227,981 86,822,835 12.012 8.953 8.953 8.968 8.893 9.103 9,671,625 8.9771 -0.33%
2022-08-02 0 12.02 12.02 12.04 11.66 12.08 12,455,301 148,440,047 11.918 8.983 8.983 8.998 8.714 9.028 16,666,204 8.9067 0.50%
2022-08-01 0 11.96 11.96 12.00 11.86 12.26 7,046,032 84,646,855 12.013 8.938 8.938 8.968 8.863 9.162 9,428,163 8.9781 -0.99%
2022-07-29 0 12.08 12.06 12.08 11.98 12.44 7,051,900 85,276,439 12.093 9.028 9.013 9.028 8.953 9.297 9,436,015 9.0373 -0.66%
2022-07-28 0 12.16 12.10 12.16 12.00 12.36 3,454,939 41,947,161 12.141 9.088 9.043 9.088 8.968 9.237 4,622,989 9.0736 -0.82%
2022-07-27 0 12.26 12.24 12.26 11.96 12.26 5,194,120 62,890,158 12.108 9.162 9.147 9.162 8.938 9.162 6,950,154 9.0487 0.66%
2022-07-26 0 12.18 12.18 12.20 12.02 12.42 3,352,098 40,977,784 12.225 9.103 9.103 9.118 8.983 9.282 4,485,379 9.1359 0.16%
2022-07-25 0 12.16 12.10 12.16 11.92 12.16 5,390,800 65,085,735 12.073 9.088 9.043 9.088 8.908 9.088 7,213,328 9.0230 1.00%
2022-07-22 0 12.04 12.04 12.06 11.94 12.18 4,481,206 53,883,601 12.024 8.998 8.998 9.013 8.923 9.103 5,996,218 8.9863 0.33%
2022-07-21 0 12.00 12.00 12.02 11.88 12.20 8,155,406 97,932,224 12.008 8.968 8.968 8.983 8.878 9.118 10,912,595 8.9742 0.00%
2022-07-20 0 12.00 12.00 12.02 11.72 12.24 9,529,676 114,060,833 11.969 8.968 8.968 8.983 8.759 9.147 12,751,480 8.9449 -0.50%
2022-07-19 0 12.06 12.04 12.06 11.44 12.12 11,741,668 139,115,297 11.848 9.013 8.998 9.013 8.550 9.058 15,711,305 8.8545 3.79%
2022-07-18 0 11.62 11.56 11.62 11.26 11.64 13,808,326 158,152,762 11.453 8.684 8.639 8.684 8.415 8.699 18,476,661 8.5596 2.83%
2022-07-15 0 11.30 11.28 11.30 11.24 11.88 15,536,200 177,833,784 11.446 8.445 8.430 8.445 8.400 8.878 20,788,697 8.5543 -4.72%
2022-07-14 0 11.86 11.82 11.86 11.76 12.08 12,648,464 150,244,269 11.878 8.863 8.834 8.863 8.789 9.028 16,924,672 8.8772 -1.17%
2022-07-13 0 12.00 12.00 12.02 11.82 12.08 8,115,411 97,149,040 11.971 8.968 8.968 8.983 8.834 9.028 10,859,079 8.9463 0.84%
2022-07-12 0 11.90 11.90 11.92 11.82 12.18 8,698,379 103,932,702 11.949 8.893 8.893 8.908 8.834 9.103 11,639,137 8.9296 -1.33%
2022-07-11 0 12.06 12.04 12.06 11.94 12.54 10,443,128 126,813,158 12.143 9.013 8.998 9.013 8.923 9.372 13,973,753 9.0751 -3.67%
2022-07-08 0 12.52 12.52 12.54 12.02 12.64 16,207,085 201,216,836 12.415 9.357 9.357 9.372 8.983 9.446 21,686,396 9.2785 3.30%
2022-07-07 0 12.12 12.12 12.14 11.90 12.28 11,701,432 141,988,509 12.134 9.058 9.058 9.073 8.893 9.177 15,657,466 9.0684 1.68%
2022-07-06 0 11.92 11.90 11.92 11.66 12.10 9,110,570 108,211,510 11.878 8.908 8.893 8.908 8.714 9.043 12,190,682 8.8766 -1.00%
2022-07-05 0 12.04 12.02 12.04 11.82 12.30 10,892,099 131,484,920 12.072 8.998 8.983 8.998 8.834 9.192 14,574,513 9.0216 3.08%
2022-07-04 0 11.68 11.68 11.70 11.60 12.10 11,460,672 135,387,146 11.813 8.729 8.729 8.744 8.669 9.043 15,335,310 8.8285 -3.63%
2022-06-30 0 12.12 12.12 12.14 12.00 12.36 17,678,989 214,737,800 12.146 9.058 9.058 9.073 8.968 9.237 23,655,923 9.0775 0.83%
2022-06-29 0 12.02 12.00 12.02 11.74 12.12 18,040,527 215,807,810 11.962 8.983 8.968 8.983 8.774 9.058 24,139,690 8.9400 0.00%
2022-06-28 0 12.02 12.00 12.02 10.60 12.04 47,272,203 547,143,765 11.574 8.983 8.968 8.983 7.922 8.998 63,254,046 8.6499 13.40%
2022-06-27 0 10.60 10.60 10.62 10.50 11.60 40,813,771 438,024,648 10.732 7.922 7.922 7.937 7.847 8.669 54,612,140 8.0206 -9.25%
2022-06-24 0 11.68 11.68 11.70 11.24 11.72 7,807,188 90,052,499 11.535 8.729 8.729 8.744 8.400 8.759 10,446,651 8.6202 3.36%
2022-06-23 0 11.30 11.28 11.30 11.02 11.42 6,267,392 70,546,164 11.256 8.445 8.430 8.445 8.236 8.535 8,386,279 8.4121 0.53%
2022-06-22 0 11.24 11.22 11.24 11.20 11.60 8,129,469 92,271,915 11.350 8.400 8.385 8.400 8.370 8.669 10,877,890 8.4825 -2.94%
2022-06-21 0 11.58 11.56 11.58 11.24 11.60 5,261,445 60,164,702 11.435 8.654 8.639 8.654 8.400 8.669 7,040,241 8.5458 3.21%
2022-06-20 0 11.22 11.20 11.22 11.14 11.52 7,797,446 87,949,051 11.279 8.385 8.370 8.385 8.325 8.609 10,433,616 8.4294 -0.18%
2022-06-17 0 11.24 11.24 11.26 11.20 11.60 12,500,236 141,518,545 11.321 8.400 8.400 8.415 8.370 8.669 16,726,331 8.4608 -2.43%
2022-06-16 0 11.52 11.50 11.52 11.50 11.92 8,940,341 104,268,247 11.663 8.609 8.594 8.609 8.594 8.908 11,962,902 8.7160 -2.70%
2022-06-15 0 11.84 11.84 11.86 11.78 12.00 12,579,048 149,754,355 11.905 8.848 8.848 8.863 8.804 8.968 16,831,788 8.8971 -1.50%
2022-06-14 0 12.02 12.02 12.04 11.56 12.06 13,029,914 155,126,747 11.905 8.983 8.983 8.998 8.639 9.013 17,435,083 8.8974 2.04%
2022-06-13 0 11.78 11.78 11.80 11.42 11.90 14,159,804 166,029,717 11.725 8.804 8.804 8.819 8.535 8.893 18,946,968 8.7629 -1.83%
2022-06-10 0 12.00 12.00 12.02 11.66 12.14 15,202,356 181,823,472 11.960 8.968 8.968 8.983 8.714 9.073 20,341,987 8.9383 0.67%
2022-06-09 0 11.92 11.90 11.92 11.86 12.14 14,649,861 174,927,330 11.941 8.908 8.893 8.908 8.863 9.073 19,602,704 8.9236 0.17%
2022-06-08 0 11.90 11.90 11.92 11.84 12.16 17,637,217 210,516,806 11.936 8.893 8.893 8.908 8.848 9.088 23,600,028 8.9202 -1.82%
2022-06-07 0 12.12 12.10 12.12 11.70 12.16 17,708,605 212,420,422 11.995 9.058 9.043 9.058 8.744 9.088 23,695,551 8.9646 3.06%
2022-06-06 0 11.76 11.74 11.76 11.34 11.90 14,983,356 173,698,203 11.593 8.789 8.774 8.789 8.475 8.893 20,048,947 8.6637 -0.68%
2022-06-02 0 11.84 11.84 11.86 11.52 11.94 14,675,412 172,959,437 11.786 8.848 8.848 8.863 8.609 8.923 19,636,893 8.8079 -1.00%
2022-06-01 0 11.96 11.92 11.96 11.64 12.08 15,957,600 189,719,637 11.889 8.938 8.908 8.938 8.699 9.028 21,352,565 8.8851 2.22%
2022-05-31 0 11.70 11.68 11.70 11.08 11.70 25,080,510 290,378,720 11.578 8.744 8.729 8.744 8.281 8.744 33,559,759 8.6526 5.98%
2022-05-30 0 11.04 11.04 11.06 11.00 11.62 14,856,441 166,883,591 11.233 8.251 8.251 8.266 8.221 8.684 19,879,124 8.3949 -2.82%
2022-05-27 0 11.36 11.32 11.36 11.24 11.64 11,099,008 126,049,718 11.357 8.490 8.460 8.490 8.400 8.699 14,851,374 8.4874 0.00%
2022-05-26 0 11.36 11.36 11.38 11.02 11.40 8,661,148 97,458,180 11.252 8.490 8.490 8.505 8.236 8.520 11,589,319 8.4093 1.07%
2022-05-25 0 11.24 11.22 11.24 10.78 11.36 10,192,842 113,419,872 11.127 8.400 8.385 8.400 8.056 8.490 13,638,850 8.3159 3.50%
2022-05-24 0 10.86 10.84 10.86 10.80 11.16 11,323,913 123,707,708 10.924 8.116 8.101 8.116 8.071 8.340 15,152,315 8.1643 -1.09%
2022-05-23 0 10.98 10.98 11.00 10.64 11.06 17,185,278 186,297,089 10.841 8.206 8.206 8.221 7.952 8.266 22,995,297 8.1015 -0.54%
2022-05-20 0 11.04 11.04 11.06 10.72 11.24 16,951,217 187,037,500 11.034 8.251 8.251 8.266 8.011 8.400 22,682,105 8.2460 5.54%
2022-05-19 0 10.46 10.46 10.48 10.24 10.60 14,069,132 146,929,769 10.443 7.817 7.817 7.832 7.653 7.922 18,825,641 7.8048 -2.24%
2022-05-18 0 10.70 10.70 10.72 10.24 10.84 17,360,377 184,005,852 10.599 7.997 7.997 8.011 7.653 8.101 23,229,594 7.9212 4.09%
2022-05-17 0 10.28 10.28 10.30 9.890 10.34 14,423,129 146,096,198 10.129 7.683 7.683 7.698 7.391 7.727 19,299,318 7.5700 0.59%
2022-05-16 0 10.22 10.22 10.24 9.850 10.28 11,700,260 118,895,943 10.162 7.638 7.638 7.653 7.361 7.683 15,655,898 7.5943 3.13%
2022-05-13 0 9.910 9.900 9.910 9.210 10.00 11,973,114 117,925,788 9.8492 7.406 7.399 7.406 6.883 7.473 16,020,999 7.3607 5.65%
2022-05-12 0 9.380 9.370 9.380 9.270 9.400 10,297,054 96,276,849 9.3499 7.010 7.003 7.010 6.928 7.025 13,778,294 6.9876 0.54%
2022-05-11 0 9.330 9.320 9.330 9.110 9.430 10,530,093 98,148,846 9.3208 6.973 6.965 6.973 6.808 7.047 14,090,119 6.9658 0.65%
2022-05-10 0 9.270 9.270 9.280 8.860 9.400 13,986,208 128,846,833 9.2124 6.928 6.928 6.935 6.621 7.025 18,714,682 6.8848 2.66%
2022-05-06 0 9.030 9.030 9.050 8.980 9.500 9,636,532 87,816,637 9.1129 6.748 6.748 6.763 6.711 7.100 12,894,462 6.8104 -5.25%
2022-05-05 0 9.530 9.520 9.530 9.440 9.770 7,276,770 69,837,399 9.5973 7.122 7.115 7.122 7.055 7.302 9,736,909 7.1724 -0.31%
2022-05-04 0 9.560 9.550 9.560 9.450 9.670 4,826,858 46,078,884 9.5464 7.145 7.137 7.145 7.062 7.227 6,458,728 7.1344 0.31%
2022-05-03 0 9.530 9.520 9.530 9.260 9.760 7,758,965 73,853,786 9.5185 7.122 7.115 7.122 6.920 7.294 10,382,125 7.1136 -0.94%
2022-04-29 0 9.620 9.620 9.630 9.260 9.670 9,050,115 86,204,630 9.5253 7.189 7.189 7.197 6.920 7.227 12,109,789 7.1186 2.01%
2022-04-28 0 9.430 9.420 9.430 9.040 9.450 10,579,944 98,730,822 9.3319 7.047 7.040 7.047 6.756 7.062 14,156,824 6.9741 3.85%
2022-04-27 0 9.080 9.070 9.080 8.650 9.120 13,418,468 120,069,999 8.9481 6.786 6.778 6.786 6.464 6.816 17,955,000 6.6873 2.95%
2022-04-26 0 8.820 8.810 8.820 8.710 9.070 11,876,558 105,597,593 8.8913 6.592 6.584 6.592 6.509 6.778 15,891,799 6.6448 1.38%
2022-04-25 0 8.700 8.700 8.710 8.560 9.130 15,636,681 136,816,153 8.7497 6.502 6.502 6.509 6.397 6.823 20,923,149 6.5390 -4.29%
2022-04-22 0 9.090 9.090 9.100 9.010 9.170 8,329,384 75,646,867 9.0819 6.793 6.793 6.801 6.734 6.853 11,145,392 6.7873 -0.44%
2022-04-21 0 9.130 9.120 9.130 9.020 9.390 9,858,026 90,334,471 9.1635 6.823 6.816 6.823 6.741 7.018 13,190,839 6.8483 -2.04%
2022-04-20 0 9.320 9.310 9.320 9.280 9.500 7,374,046 69,046,192 9.3634 6.965 6.958 6.965 6.935 7.100 9,867,072 6.9976 -0.11%
2022-04-19 0 9.330 9.320 9.330 9.270 9.630 11,356,391 106,421,640 9.3711 6.973 6.965 6.973 6.928 7.197 15,195,773 7.0034 -3.22%
2022-04-14 0 9.640 9.640 9.650 9.440 9.810 5,572,756 53,822,194 9.6581 7.204 7.204 7.212 7.055 7.331 7,456,800 7.2179 1.15%
2022-04-13 0 9.530 9.530 9.540 9.310 9.620 6,649,221 63,214,069 9.5070 7.122 7.122 7.130 6.958 7.189 8,897,198 7.1049 0.53%
2022-04-12 0 9.480 9.470 9.480 9.300 9.660 10,545,876 99,799,170 9.4633 7.085 7.077 7.085 6.950 7.219 14,111,238 7.0723 -0.21%
2022-04-11 0 9.500 9.490 9.500 9.430 10.02 13,010,556 124,167,494 9.5436 7.100 7.092 7.100 7.047 7.488 17,409,180 7.1323 -4.81%
2022-04-08 0 9.980 9.980 9.990 9.750 10.00 8,216,807 81,393,881 9.9058 7.458 7.458 7.466 7.287 7.473 10,994,755 7.4030 2.36%
2022-04-07 0 9.750 9.740 9.750 9.730 10.08 10,632,374 104,845,519 9.8610 7.287 7.279 7.287 7.272 7.533 14,226,980 7.3695 -1.71%
2022-04-06 0 9.920 9.920 9.930 9.900 10.28 21,325,105 213,143,200 9.9949 7.414 7.414 7.421 7.399 7.683 28,534,722 7.4696 -4.25%
2022-04-04 0 10.36 10.34 10.36 10.14 10.46 9,483,774 98,170,426 10.351 7.742 7.727 7.742 7.578 7.817 12,690,060 7.7360 0.97%
2022-04-01 0 10.26 10.26 10.28 9.900 10.28 9,750,269 98,632,305 10.116 7.668 7.668 7.683 7.399 7.683 13,046,652 7.5600 2.19%
2022-03-31 0 10.04 10.02 10.04 9.910 10.26 9,977,766 100,176,199 10.040 7.503 7.488 7.503 7.406 7.668 13,351,061 7.5032 -2.14%
2022-03-30 0 10.26 10.24 10.26 10.08 10.32 9,571,045 97,712,311 10.209 7.668 7.653 7.668 7.533 7.713 12,806,835 7.6297 1.99%
2022-03-29 0 10.06 10.06 10.08 9.900 10.16 9,963,679 99,818,013 10.018 7.518 7.518 7.533 7.399 7.593 13,332,212 7.4870 1.72%
2022-03-28 0 9.890 9.890 9.900 9.610 9.970 16,582,800 162,767,321 9.8154 7.391 7.391 7.399 7.182 7.451 22,189,133 7.3355 -0.80%
2022-03-25 0 9.970 9.960 9.970 9.950 10.38 16,665,552 168,629,490 10.118 7.451 7.443 7.451 7.436 7.757 22,299,862 7.5619 -3.95%
2022-03-24 0 10.38 10.38 10.40 10.18 10.56 20,100,179 208,431,879 10.370 7.757 7.757 7.772 7.608 7.892 26,895,672 7.7496 0.00%
2022-03-23 0 10.38 10.36 10.38 10.16 10.50 20,425,375 210,693,809 10.315 7.757 7.742 7.757 7.593 7.847 27,330,810 7.7090 0.00%
2022-03-22 0 10.38 10.38 10.40 10.06 10.38 13,344,200 136,990,267 10.266 7.757 7.757 7.772 7.518 7.757 17,855,623 7.6721 1.57%
2022-03-21 0 10.22 10.22 10.24 10.10 10.80 28,903,097 299,932,887 10.377 7.638 7.638 7.653 7.548 8.071 38,674,691 7.7553 1.59%
2022-03-18 0 10.06 10.04 10.06 9.820 10.40 31,396,142 315,402,509 10.046 7.518 7.503 7.518 7.339 7.772 42,010,587 7.5077 -3.08%
2022-03-17 0 10.38 10.36 10.38 9.420 10.38 42,234,367 426,695,909 10.103 7.757 7.742 7.757 7.040 7.757 56,513,012 7.5504 13.94%
2022-03-16 0 9.110 9.110 9.130 8.900 9.470 44,982,677 412,268,497 9.1651 6.808 6.808 6.823 6.651 7.077 60,190,474 6.8494 1.11%
2022-03-15 0 9.010 9.010 9.030 8.920 9.750 49,062,704 456,977,817 9.3142 6.734 6.734 6.748 6.666 7.287 65,649,882 6.9608 -8.71%
2022-03-14 0 9.870 9.870 9.880 9.860 11.48 45,672,203 464,641,291 10.173 7.376 7.376 7.384 7.369 8.579 61,113,116 7.6030 -14.17%
2022-03-11 0 11.50 11.48 11.50 11.30 11.74 19,197,914 220,981,459 11.511 8.594 8.579 8.594 8.445 8.774 25,688,368 8.6024 -2.21%
2022-03-10 0 11.76 11.76 11.78 11.74 12.32 20,958,315 248,458,638 11.855 8.789 8.789 8.804 8.774 9.207 28,043,927 8.8596 -2.16%
2022-03-09 0 12.02 12.02 12.04 11.76 12.48 14,527,674 174,895,127 12.039 8.983 8.983 8.998 8.789 9.327 19,439,207 8.9970 -2.28%
2022-03-08 0 12.30 12.28 12.30 11.98 12.52 15,724,244 192,869,233 12.266 9.192 9.177 9.192 8.953 9.357 21,040,315 9.1667 2.16%
2022-03-07 0 12.04 12.02 12.04 11.76 12.04 46,397,511 553,089,160 11.921 8.998 8.983 8.998 8.789 8.998 62,083,637 8.9088 0.17%
2022-03-04 0 12.02 12.02 12.06 11.92 12.28 47,395,853 571,466,556 12.057 8.983 8.983 9.013 8.908 9.177 63,419,500 9.0109 -2.12%
2022-03-03 0 12.28 12.28 12.30 12.24 12.70 13,688,661 168,778,313 12.330 9.177 9.177 9.192 9.147 9.491 18,316,540 9.2145 -1.76%
2022-03-02 0 12.50 12.48 12.50 12.42 12.80 9,982,325 125,653,295 12.588 9.342 9.327 9.342 9.282 9.566 13,357,161 9.4072 -1.26%
2022-03-01 0 12.66 12.66 12.68 12.32 12.78 15,454,372 193,274,825 12.506 9.461 9.461 9.476 9.207 9.551 20,679,205 9.3463 2.43%
2022-02-28 0 12.36 12.36 12.38 12.26 12.64 21,150,151 261,608,830 12.369 9.237 9.237 9.252 9.162 9.446 28,300,619 9.2439 -1.90%
2022-02-25 0 12.60 12.58 12.60 12.46 13.04 14,824,094 187,116,556 12.622 9.416 9.402 9.416 9.312 9.745 19,835,841 9.4333 -1.56%
2022-02-24 0 12.80 12.80 12.82 12.56 13.24 34,611,564 447,032,280 12.916 9.566 9.566 9.581 9.387 9.895 46,313,083 9.6524 0.00%
2022-02-23 0 12.80 12.80 12.82 12.44 12.84 68,475,873 866,203,802 12.650 9.566 9.566 9.581 9.297 9.596 91,626,278 9.4537 1.91%
2022-02-22 0 12.56 12.54 12.56 12.40 13.20 54,882,335 690,452,865 12.581 9.387 9.372 9.387 9.267 9.865 73,437,021 9.4020 -4.56%
2022-02-21 0 13.16 13.14 13.16 13.06 13.34 15,133,690 199,061,490 13.154 9.835 9.820 9.835 9.760 9.969 20,250,106 9.8301 -1.35%
2022-02-18 0 13.34 13.34 13.36 13.32 13.50 11,787,612 157,490,785 13.361 9.969 9.969 9.984 9.955 10.09 15,772,782 9.9850 -1.19%
2022-02-17 0 13.50 13.50 13.52 13.40 13.80 17,122,823 231,019,065 13.492 10.09 10.09 10.10 10.01 10.31 22,911,728 10.083 -1.17%
2022-02-16 0 13.66 13.66 13.68 13.56 13.90 9,716,892 133,062,355 13.694 10.21 10.21 10.22 10.13 10.39 13,001,991 10.234 0.15%
2022-02-15 0 13.64 13.62 13.64 13.56 13.88 6,364,477 87,019,770 13.673 10.19 10.18 10.19 10.13 10.37 8,516,187 10.218 -1.16%
2022-02-14 0 13.80 13.78 13.80 13.72 14.12 10,092,263 139,754,435 13.848 10.31 10.30 10.31 10.25 10.55 13,504,267 10.349 -1.85%
2022-02-11 0 14.06 14.04 14.06 13.88 14.26 14,987,084 210,815,931 14.067 10.51 10.49 10.51 10.37 10.66 20,053,935 10.512 2.18%
2022-02-10 0 13.76 13.74 13.76 13.62 13.80 13,834,969 189,542,195 13.700 10.28 10.27 10.28 10.18 10.31 18,512,312 10.239 1.03%
2022-02-09 0 13.62 13.62 13.64 13.28 13.88 20,016,870 273,773,276 13.677 10.18 10.18 10.19 9.925 10.37 26,784,197 10.221 2.87%
2022-02-08 0 13.24 13.24 13.26 13.22 13.42 14,125,291 187,799,935 13.295 9.895 9.895 9.910 9.880 10.03 18,900,786 9.9361 0.15%
2022-02-07 0 13.22 13.22 13.24 13.14 13.38 12,534,494 166,062,460 13.248 9.880 9.880 9.895 9.820 9.999 16,772,171 9.9011 0.00%
2022-02-04 0 13.22 13.20 13.22 13.14 13.72 18,323,195 243,456,326 13.287 9.880 9.865 9.880 9.820 10.25 24,517,923 9.9297 -0.15%
2022-01-31 0 13.24 13.24 13.26 13.04 13.32 8,239,200 108,530,026 13.172 9.895 9.895 9.910 9.745 9.955 11,024,719 9.8442 1.69%
2022-01-28 0 13.02 13.02 13.08 13.02 13.40 26,876,425 352,182,155 13.104 9.730 9.730 9.775 9.730 10.01 35,962,839 9.7929 -1.36%
2022-01-27 0 13.20 13.18 13.20 13.06 13.68 22,961,774 304,056,477 13.242 9.865 9.850 9.865 9.760 10.22 30,724,718 9.8962 -4.21%
2022-01-26 0 13.78 13.76 13.78 13.68 13.98 6,977,430 96,201,257 13.787 10.30 10.28 10.30 10.22 10.45 9,336,368 10.304 0.44%
2022-01-25 0 13.72 13.70 13.72 13.58 14.22 13,521,719 186,245,272 13.774 10.25 10.24 10.25 10.15 10.63 18,093,158 10.294 -2.56%
2022-01-24 0 14.08 14.06 14.08 14.02 14.30 12,361,619 174,933,022 14.151 10.52 10.51 10.52 10.48 10.69 16,540,850 10.576 -1.54%
2022-01-21 0 14.30 14.26 14.30 14.10 14.54 13,404,560 191,644,635 14.297 10.69 10.66 10.69 10.54 10.87 17,936,390 10.685 0.00%
2022-01-20 0 14.30 14.28 14.30 14.08 14.34 22,790,981 324,500,141 14.238 10.69 10.67 10.69 10.52 10.72 30,496,183 10.641 2.00%
2022-01-19 0 14.02 14.02 14.04 13.88 14.70 35,182,248 495,607,462 14.087 10.48 10.48 10.49 10.37 10.99 47,076,705 10.528 -4.50%
2022-01-18 0 14.68 14.68 14.70 14.60 15.20 14,889,467 220,667,716 14.820 10.97 10.97 10.99 10.91 11.36 19,923,316 11.076 -3.04%
2022-01-17 0 15.14 15.12 15.14 15.00 15.40 4,060,853 61,744,925 15.205 11.31 11.30 11.31 11.21 11.51 5,433,751 11.363 -1.94%
2022-01-14 0 15.44 15.44 15.46 15.44 15.86 4,652,040 72,222,528 15.525 11.54 11.54 11.55 11.54 11.85 6,224,807 11.602 -1.53%
2022-01-13 0 15.68 15.66 15.68 15.54 15.96 6,647,836 104,369,096 15.700 11.72 11.70 11.72 11.61 11.93 8,895,344 11.733 0.26%
2022-01-12 0 15.64 15.62 15.64 15.42 15.68 5,686,810 88,555,535 15.572 11.69 11.67 11.69 11.52 11.72 7,609,414 11.638 0.64%
2022-01-11 0 15.54 15.52 15.54 15.36 15.70 5,097,562 79,121,288 15.521 11.61 11.60 11.61 11.48 11.73 6,820,952 11.600 -0.38%
2022-01-10 0 15.60 15.60 15.62 15.52 15.88 4,374,713 68,624,364 15.687 11.66 11.66 11.67 11.60 11.87 5,853,721 11.723 0.91%
2022-01-07 0 15.46 15.46 15.48 15.44 15.68 4,659,205 72,218,778 15.500 11.55 11.55 11.57 11.54 11.72 6,234,395 11.584 -0.51%
2022-01-06 0 15.54 15.52 15.54 15.34 16.24 14,294,035 223,143,775 15.611 11.61 11.60 11.61 11.46 12.14 19,126,580 11.667 -3.48%
2022-01-05 0 16.20 16.12 16.20 15.74 16.28 9,661,285 155,595,314 16.105 12.03 11.97 12.03 11.69 12.09 13,007,879 11.962 2.40%
2022-01-04 0 15.82 15.82 15.84 15.80 16.60 7,426,225 119,327,263 16.068 11.75 11.75 11.76 11.74 12.33 9,998,612 11.934 -3.54%
2022-01-03 0 16.40 16.38 16.40 16.10 16.40 3,949,250 64,305,132 16.283 12.18 12.17 12.18 11.96 12.18 5,317,240 12.094 1.23%
2021-12-31 0 16.20 16.20 16.22 16.04 16.26 2,676,654 43,188,935 16.135 12.03 12.03 12.05 11.91 12.08 3,603,826 11.984 0.75%
2021-12-30 0 16.08 16.04 16.08 15.98 16.30 4,503,800 72,473,866 16.092 11.94 11.91 11.94 11.87 12.11 6,063,881 11.952 -0.50%
2021-12-29 0 16.16 16.14 16.16 15.92 16.36 4,104,560 65,853,041 16.044 12.00 11.99 12.00 11.82 12.15 5,526,348 11.916 0.50%
2021-12-28 0 16.08 16.06 16.08 15.90 16.30 3,215,103 51,575,484 16.042 11.94 11.93 11.94 11.81 12.11 4,328,790 11.915 -0.12%
2021-12-24 0 16.10 16.10 16.14 15.94 16.18 1,530,630 24,562,886 16.048 11.96 11.96 11.99 11.84 12.02 2,060,828 11.919 0.63%
2021-12-23 0 16.00 15.98 16.00 15.90 16.22 5,554,935 89,176,494 16.054 11.88 11.87 11.88 11.81 12.05 7,479,122 11.923 0.00%
2021-12-22 0 16.00 16.00 16.02 15.58 16.06 8,735,704 139,400,368 15.958 11.88 11.88 11.90 11.57 11.93 11,761,684 11.852 1.78%
2021-12-21 0 15.72 15.72 15.74 15.62 16.24 12,679,138 200,267,651 15.795 11.68 11.68 11.69 11.60 12.06 17,071,093 11.731 0.90%
2021-12-20 0 15.58 15.58 15.60 15.08 15.76 19,521,053 303,017,134 15.523 11.57 11.57 11.59 11.20 11.71 26,282,995 11.529 -0.89%
2021-12-17 0 15.72 15.72 15.74 15.36 15.90 17,234,317 270,784,699 15.712 11.68 11.68 11.69 11.41 11.81 23,204,151 11.670 2.48%
2021-12-16 0 15.34 15.34 15.36 14.52 15.44 13,994,711 211,548,968 15.116 11.39 11.39 11.41 10.78 11.47 18,842,371 11.227 3.23%
2021-12-15 0 14.86 14.84 14.86 14.40 14.98 8,977,604 132,460,086 14.755 11.04 11.02 11.04 10.70 11.13 12,087,377 10.959 1.36%
2021-12-14 0 14.66 14.64 14.66 14.44 14.94 5,726,697 84,039,600 14.675 10.89 10.87 10.89 10.72 11.10 7,710,381 10.900 -0.14%
2021-12-13 0 14.68 14.66 14.68 14.56 15.08 7,473,678 110,249,881 14.752 10.90 10.89 10.90 10.81 11.20 10,062,502 10.957 -0.94%
2021-12-10 0 14.82 14.82 14.86 14.82 15.44 8,694,546 131,013,890 15.069 11.01 11.01 11.04 11.01 11.47 11,706,269 11.192 -1.59%
2021-12-09 0 15.06 15.04 15.06 14.74 15.14 9,749,600 145,826,556 14.957 11.19 11.17 11.19 10.95 11.24 13,126,786 11.109 2.59%
2021-12-08 0 14.68 14.66 14.68 14.46 14.88 6,682,334 97,850,360 14.643 10.90 10.89 10.90 10.74 11.05 8,997,043 10.876 0.14%
2021-12-07 0 14.66 14.66 14.68 14.44 14.92 10,785,330 158,725,104 14.717 10.89 10.89 10.90 10.72 11.08 14,521,285 10.931 1.24%
2021-12-06 0 14.48 14.44 14.48 14.08 14.72 13,643,545 197,592,310 14.482 10.75 10.72 10.75 10.46 10.93 18,369,563 10.757 1.69%
2021-12-03 0 14.24 14.24 14.26 14.08 14.84 17,291,107 249,450,300 14.427 10.58 10.58 10.59 10.46 11.02 23,280,613 10.715 -2.20%
2021-12-02 0 14.56 14.50 14.56 13.38 14.60 34,636,139 492,106,299 14.208 10.81 10.77 10.81 9.938 10.84 46,633,830 10.553 9.31%
2021-12-01 0 13.32 13.32 13.36 12.98 13.82 93,615,638 1,261,533,443 13.476 9.893 9.893 9.923 9.641 10.26 126,043,371 10.009 -4.99%
2021-11-30 0 14.02 14.02 14.10 13.94 16.76 93,578,404 1,357,222,499 14.504 10.41 10.41 10.47 10.35 12.45 125,993,239 10.772 -20.16%
2021-11-29 0 17.56 17.56 17.58 17.40 17.88 7,417,683 130,730,093 17.624 13.04 13.04 13.06 12.92 13.28 9,987,111 13.090 0.00%
2021-11-26 0 17.56 17.54 17.56 17.34 17.96 10,241,787 179,682,504 17.544 13.04 13.03 13.04 12.88 13.34 13,789,463 13.030 -2.23%
2021-11-25 0 17.96 17.94 17.96 17.80 18.32 9,567,215 172,243,390 18.004 13.34 13.32 13.34 13.22 13.61 12,881,224 13.372 -1.97%
2021-11-24 0 18.32 18.30 18.32 17.76 18.32 14,399,115 259,769,062 18.041 13.61 13.59 13.61 13.19 13.61 19,386,857 13.399 2.81%
2021-11-23 0 17.82 17.82 17.84 17.72 18.14 14,395,200 257,737,387 17.904 13.24 13.24 13.25 13.16 13.47 19,381,586 13.298 -0.34%
2021-11-22 0 17.88 17.86 17.88 17.86 18.48 7,878,328 142,419,373 18.077 13.28 13.27 13.28 13.27 13.73 10,607,320 13.427 -1.22%
2021-11-19 0 18.10 18.08 18.10 17.68 18.10 6,234,821 112,113,076 17.982 13.44 13.43 13.44 13.13 13.44 8,394,515 13.356 1.34%
2021-11-18 0 17.86 17.78 17.86 17.66 18.24 9,044,155 161,778,918 17.888 13.27 13.21 13.27 13.12 13.55 12,176,980 13.286 -1.22%
2021-11-17 0 18.08 18.06 18.08 17.40 18.10 11,228,962 200,081,516 17.818 13.43 13.41 13.43 12.92 13.44 15,118,588 13.234 3.55%
2021-11-16 0 17.46 17.46 17.48 17.22 17.60 8,150,731 142,345,242 17.464 12.97 12.97 12.98 12.79 13.07 10,974,081 12.971 0.58%
2021-11-15 0 17.36 17.32 17.36 17.14 17.78 10,386,761 179,894,779 17.320 12.89 12.86 12.89 12.73 13.21 13,984,655 12.864 -1.25%
2021-11-12 0 17.58 17.58 17.60 17.24 17.88 14,613,805 255,095,852 17.456 13.06 13.06 13.07 12.80 13.28 19,675,914 12.965 -1.46%
2021-11-11 0 17.84 17.82 17.84 17.38 17.86 10,882,290 192,463,655 17.686 13.25 13.24 13.25 12.91 13.27 14,651,831 13.136 2.88%
2021-11-10 0 17.34 17.34 17.36 17.24 18.36 15,607,323 273,204,538 17.505 12.88 12.88 12.89 12.80 13.64 21,013,579 13.001 -5.56%
2021-11-09 0 18.36 18.36 18.38 18.18 18.64 8,065,748 148,044,051 18.355 13.64 13.64 13.65 13.50 13.84 10,859,661 13.632 -0.11%
2021-11-08 0 18.38 18.36 18.38 17.62 18.44 7,943,250 144,658,125 18.211 13.65 13.64 13.65 13.09 13.70 10,694,730 13.526 3.14%
2021-11-05 0 17.82 17.80 17.82 17.68 18.28 19,648,592 352,242,446 17.927 13.24 13.22 13.24 13.13 13.58 26,454,712 13.315 -0.11%
2021-11-04 0 17.84 17.84 17.86 17.78 18.60 24,405,448 439,640,444 18.014 13.25 13.25 13.27 13.21 13.81 32,859,306 13.379 -3.88%
2021-11-03 0 18.56 18.54 18.56 18.42 19.04 8,453,197 157,348,518 18.614 13.78 13.77 13.78 13.68 14.14 11,381,319 13.825 -1.90%
2021-11-02 0 18.92 18.90 18.92 18.58 19.28 12,228,500 230,648,652 18.862 14.05 14.04 14.05 13.80 14.32 16,464,358 14.009 0.21%
2021-11-01 0 18.88 18.88 18.90 18.82 19.60 9,920,099 188,362,333 18.988 14.02 14.02 14.04 13.98 14.56 13,356,345 14.103 -2.98%
2021-10-29 0 19.46 19.46 19.48 19.06 19.64 16,789,947 325,839,318 19.407 14.45 14.45 14.47 14.16 14.59 22,605,855 14.414 2.10%
2021-10-28 0 19.06 19.04 19.06 18.80 19.76 18,669,055 360,539,534 19.312 14.16 14.14 14.16 13.96 14.68 25,135,871 14.344 0.85%
2021-10-27 0 18.90 18.88 18.90 18.24 19.00 67,186,336 1,261,821,898 18.781 14.04 14.02 14.04 13.55 14.11 90,459,163 13.949 2.38%
2021-10-26 0 18.46 18.46 18.48 18.12 19.26 54,481,226 1,007,751,808 18.497 13.71 13.71 13.73 13.46 14.30 73,353,101 13.738 -4.15%
2021-10-25 0 19.26 19.26 19.30 19.20 19.66 19,399,291 375,566,766 19.360 14.30 14.30 14.33 14.26 14.60 26,119,055 14.379 -0.62%
2021-10-22 0 19.38 19.36 19.38 18.88 19.78 32,803,297 633,332,760 19.307 14.39 14.38 14.39 14.02 14.69 44,166,105 14.340 -1.62%
2021-10-21 0 19.70 19.70 19.72 19.56 21.30 29,250,652 587,086,416 20.071 14.63 14.63 14.65 14.53 15.82 39,382,852 14.907 -5.29%
2021-10-20 0 20.80 20.80 20.85 20.65 21.20 13,434,784 280,444,721 20.875 15.45 15.45 15.49 15.34 15.75 18,088,489 15.504 -0.95%
2021-10-19 0 21.00 21.00 21.05 20.80 21.25 18,393,439 388,779,352 21.137 15.60 15.60 15.63 15.45 15.78 24,764,784 15.699 0.96%
2021-10-18 0 20.80 20.75 20.80 20.40 20.85 6,746,500 139,123,536 20.622 15.45 15.41 15.45 15.15 15.49 9,083,435 15.316 0.24%
2021-10-15 0 20.75 20.75 20.80 20.30 21.30 8,566,078 176,914,293 20.653 15.41 15.41 15.45 15.08 15.82 11,533,301 15.339 -0.95%
2021-10-12 0 20.95 20.90 20.95 20.40 21.00 8,162,867 168,574,132 20.651 15.56 15.52 15.56 15.15 15.60 10,990,421 15.338 1.45%
2021-10-11 0 20.65 20.60 20.65 20.35 21.10 9,730,494 200,694,165 20.625 15.34 15.30 15.34 15.11 15.67 13,101,062 15.319 -1.43%
2021-10-08 0 20.95 20.90 20.95 20.80 21.70 8,838,373 186,126,922 21.059 15.56 15.52 15.56 15.45 16.12 11,899,917 15.641 -1.87%
2021-10-07 0 21.35 21.35 21.40 20.85 21.65 4,875,124 103,872,956 21.307 15.86 15.86 15.89 15.49 16.08 6,563,829 15.825 1.43%
2021-10-06 0 21.05 21.00 21.05 21.00 21.55 7,690,071 162,871,490 21.179 15.63 15.60 15.63 15.60 16.01 10,353,852 15.731 -0.94%
2021-10-05 0 21.25 21.20 21.25 20.80 21.70 12,488,609 266,719,810 21.357 15.78 15.75 15.78 15.45 16.12 16,814,567 15.862 0.00%
2021-10-04 0 21.25 21.20 21.25 21.00 23.05 21,464,393 470,858,883 21.937 15.78 15.75 15.78 15.60 17.12 28,899,493 16.293 -7.61%
2021-09-30 0 23.00 22.95 23.00 22.25 23.00 11,375,313 259,224,692 22.788 17.08 17.05 17.08 16.53 17.08 15,315,633 16.925 2.45%
2021-09-29 0 22.45 22.40 22.45 22.00 22.90 10,376,613 233,498,154 22.502 16.67 16.64 16.67 16.34 17.01 13,970,991 16.713 2.51%
2021-09-28 0 21.90 21.90 21.95 21.15 22.40 12,737,812 280,299,002 22.005 16.27 16.27 16.30 15.71 16.64 17,150,092 16.344 3.55%
2021-09-27 0 21.15 21.10 21.15 20.65 21.85 14,321,931 303,255,642 21.174 15.71 15.67 15.71 15.34 16.23 19,282,937 15.727 -1.17%
2021-09-24 0 21.40 21.35 21.40 21.35 22.80 15,100,110 330,762,188 21.905 15.89 15.86 15.89 15.86 16.93 20,330,671 16.269 -5.31%
2021-09-23 0 22.60 22.60 22.65 22.00 22.65 10,115,332 226,801,140 22.422 16.79 16.79 16.82 16.34 16.82 13,619,205 16.653 3.20%
2021-09-21 0 21.90 21.90 21.95 21.60 22.20 4,774,422 104,513,892 21.890 16.27 16.27 16.30 16.04 16.49 6,428,245 16.259 0.00%
2021-09-20 0 21.90 21.85 21.90 21.50 22.35 8,487,919 184,840,794 21.777 16.27 16.23 16.27 15.97 16.60 11,428,068 16.174 -2.01%
2021-09-17 0 22.35 22.30 22.35 21.90 22.35 12,678,513 282,095,795 22.250 16.60 16.56 16.60 16.27 16.60 17,070,252 16.526 1.59%
2021-09-16 0 22.00 21.95 22.00 21.65 22.60 7,583,900 166,679,205 21.978 16.34 16.30 16.34 16.08 16.79 10,210,904 16.324 -1.79%
2021-09-15 0 22.40 22.35 22.40 22.20 22.65 6,557,286 146,881,351 22.400 16.64 16.60 16.64 16.49 16.82 8,828,679 16.637 0.90%
2021-09-14 0 22.20 22.20 22.25 22.00 22.45 8,426,573 187,478,472 22.248 16.49 16.49 16.53 16.34 16.67 11,345,473 16.525 2.30%
2021-09-13 0 21.70 21.65 21.70 21.55 22.05 7,570,496 164,296,051 21.702 16.12 16.08 16.12 16.01 16.38 10,192,857 16.119 -1.36%
2021-09-10 0 22.00 21.95 22.00 21.75 22.35 13,569,195 298,195,066 21.976 16.34 16.30 16.34 16.15 16.60 18,269,459 16.322 0.00%
2021-09-09 0 22.00 21.95 22.00 21.85 22.60 12,892,544 284,511,723 22.068 16.34 16.30 16.34 16.23 16.79 17,358,421 16.390 -2.65%
2021-09-08 0 22.60 22.55 22.60 22.45 22.90 4,884,201 110,617,882 22.648 16.79 16.75 16.79 16.67 17.01 6,576,050 16.821 -0.44%
2021-09-07 0 22.70 22.65 22.70 22.60 23.00 4,805,014 109,331,841 22.754 16.86 16.82 16.86 16.79 17.08 6,469,434 16.900 0.00%
2021-09-06 0 22.70 22.65 22.70 22.50 23.30 7,864,237 179,227,354 22.790 16.86 16.82 16.86 16.71 17.31 10,588,348 16.927 -1.52%
2021-09-03 0 23.05 23.05 23.15 22.95 23.50 11,240,542 259,862,926 23.118 17.12 17.12 17.19 17.05 17.45 15,134,179 17.171 0.00%
2021-09-02 0 23.05 23.05 23.10 22.15 23.20 12,088,206 275,086,312 22.757 17.12 17.12 17.16 16.45 17.23 16,275,467 16.902 2.90%
2021-09-01 0 22.40 22.40 22.45 22.20 22.70 8,707,650 195,022,730 22.397 16.64 16.64 16.67 16.49 16.86 11,723,913 16.635 -0.67%
2021-08-31 0 22.55 22.55 22.60 21.55 22.75 17,631,050 393,770,636 22.334 16.75 16.75 16.79 16.01 16.90 23,738,309 16.588 0.00%
2021-08-30 0 22.55 22.55 22.60 22.30 22.80 6,512,003 146,755,781 22.536 16.75 16.75 16.79 16.56 16.93 8,767,710 16.738 -0.22%
2021-08-27 0 22.60 22.60 22.65 22.30 22.90 7,797,831 176,575,836 22.644 16.79 16.79 16.82 16.56 17.01 10,498,939 16.818 0.89%
2021-08-26 0 22.40 22.35 22.40 22.05 23.15 7,769,383 173,904,957 22.383 16.64 16.60 16.64 16.38 17.19 10,460,637 16.625 -2.18%
2021-08-25 0 22.90 22.85 22.90 22.60 23.20 7,740,851 176,586,988 22.812 17.01 16.97 17.01 16.79 17.23 10,422,222 16.943 -0.22%
2021-08-24 0 22.95 22.95 23.00 22.85 23.65 8,303,050 192,057,206 23.131 17.05 17.05 17.08 16.97 17.57 11,179,162 17.180 -2.75%
2021-08-23 0 23.60 23.55 23.60 22.70 23.65 11,383,918 265,435,785 23.317 17.53 17.49 17.53 16.86 17.57 15,327,219 17.318 4.89%
2021-08-20 0 22.95 22.90 22.95 22.70 23.95 10,405,695 241,056,863 23.166 16.71 16.67 16.71 16.53 17.44 14,290,350 16.869 -2.55%
2021-08-19 0 23.55 23.55 23.60 23.40 24.35 6,222,288 147,814,440 23.756 17.15 17.15 17.18 17.04 17.73 8,545,193 17.298 -2.69%
2021-08-18 0 24.20 24.15 24.20 24.00 24.45 9,232,874 222,979,887 24.151 17.62 17.59 17.62 17.48 17.80 12,679,692 17.586 0.83%
2021-08-17 0 24.00 23.95 24.00 23.85 24.60 7,465,902 180,724,402 24.207 17.48 17.44 17.48 17.37 17.91 10,253,073 17.626 -2.24%
2021-08-16 0 24.55 24.55 24.60 24.40 24.90 5,194,110 127,792,407 24.603 17.88 17.88 17.91 17.77 18.13 7,133,176 17.915 -0.20%
2021-08-13 0 24.60 24.55 24.60 24.05 24.75 6,209,699 152,017,215 24.481 17.91 17.88 17.91 17.51 18.02 8,527,905 17.826 0.41%
2021-08-12 0 24.50 24.45 24.50 24.35 24.80 4,786,455 117,547,698 24.558 17.84 17.80 17.84 17.73 18.06 6,573,335 17.883 0.00%
2021-08-11 0 24.50 24.45 24.50 23.80 24.60 13,001,356 316,590,400 24.351 17.84 17.80 17.84 17.33 17.91 17,855,024 17.731 0.00%
2021-08-10 0 24.50 24.50 24.55 24.30 24.85 4,585,464 112,214,323 24.472 17.84 17.84 17.88 17.69 18.09 6,297,310 17.819 -1.21%
2021-08-09 0 24.80 24.75 24.80 24.45 25.00 15,034,667 372,839,678 24.799 18.06 18.02 18.06 17.80 18.20 20,647,411 18.057 -0.20%
2021-08-06 0 24.85 24.85 24.90 24.50 25.00 3,665,885 91,037,380 24.834 18.09 18.09 18.13 17.84 18.20 5,034,434 18.083 0.00%
2021-08-05 0 24.85 24.85 24.90 24.35 25.00 6,615,320 163,467,809 24.710 18.09 18.09 18.13 17.73 18.20 9,084,952 17.993 -0.40%
2021-08-04 0 24.95 24.90 24.95 24.70 25.70 11,159,654 281,102,154 25.189 18.17 18.13 18.17 17.99 18.71 15,325,777 18.342 -0.20%
2021-08-03 0 25.00 24.95 25.00 24.15 25.00 11,383,483 281,381,016 24.718 18.20 18.17 18.20 17.59 18.20 15,633,166 17.999 2.67%
2021-08-02 0 24.35 24.30 24.35 23.70 24.45 7,802,257 188,686,633 24.184 17.73 17.69 17.73 17.26 17.80 10,714,996 17.610 1.46%
2021-07-30 0 24.00 23.90 24.00 23.35 24.00 7,792,484 185,797,235 23.843 17.48 17.40 17.48 17.00 17.48 10,701,575 17.362 1.91%
2021-07-29 0 23.55 23.50 23.55 22.90 23.90 9,150,830 215,090,966 23.505 17.15 17.11 17.15 16.67 17.40 12,567,019 17.116 1.51%
2021-07-28 0 23.20 23.20 23.25 22.75 24.15 10,750,522 250,477,167 23.299 16.89 16.89 16.93 16.57 17.59 14,763,908 16.966 -2.11%
2021-07-27 0 23.70 23.65 23.70 23.30 24.75 11,667,008 278,978,195 23.912 17.26 17.22 17.26 16.97 18.02 16,022,537 17.412 0.21%
2021-07-26 0 23.65 23.60 23.65 23.40 24.25 10,799,733 256,794,535 23.778 17.22 17.18 17.22 17.04 17.66 14,831,490 17.314 -0.21%
2021-07-23 0 23.70 23.70 23.75 23.45 24.40 5,121,282 122,293,505 23.879 17.26 17.26 17.29 17.08 17.77 7,033,160 17.388 -2.27%
2021-07-22 0 24.25 24.15 24.25 23.75 24.30 5,597,233 134,801,054 24.084 17.66 17.59 17.66 17.29 17.69 7,686,793 17.537 2.11%
2021-07-21 0 23.75 23.70 23.75 23.40 24.30 9,898,522 234,426,089 23.683 17.29 17.26 17.29 17.04 17.69 13,593,839 17.245 -1.04%
2021-07-20 0 24.00 24.00 24.05 23.75 24.45 7,230,959 173,567,274 24.003 17.48 17.48 17.51 17.29 17.80 9,930,421 17.478 -2.04%
2021-07-19 0 24.50 24.45 24.50 24.30 24.95 7,128,937 175,247,428 24.583 17.84 17.80 17.84 17.69 18.17 9,790,313 17.900 0.00%
2021-07-16 0 24.50 24.45 24.50 24.30 25.15 7,920,113 194,877,165 24.605 17.84 17.80 17.84 17.69 18.31 10,876,850 17.917 -1.21%
2021-07-15 0 24.80 24.80 24.85 24.15 25.15 17,196,515 426,873,323 24.823 18.06 18.06 18.09 17.59 18.31 23,616,320 18.075 2.90%
2021-07-14 0 24.10 24.05 24.10 23.50 24.30 13,755,738 330,855,107 24.052 17.55 17.51 17.55 17.11 17.69 18,891,032 17.514 1.26%
2021-07-13 0 23.80 23.75 23.80 23.35 23.95 5,778,739 136,728,336 23.661 17.33 17.29 17.33 17.00 17.44 7,936,058 17.229 2.81%
2021-07-12 0 23.15 23.10 23.15 23.00 23.80 6,567,798 152,307,070 23.190 16.86 16.82 16.86 16.75 17.33 9,019,689 16.886 -0.86%
2021-07-09 0 23.35 23.30 23.35 23.00 23.60 8,989,082 210,209,301 23.385 17.00 16.97 17.00 16.75 17.18 12,344,887 17.028 -0.85%
2021-07-08 0 23.55 23.55 23.60 23.50 24.15 10,144,983 240,555,584 23.712 17.15 17.15 17.18 17.11 17.59 13,932,309 17.266 -0.63%
2021-07-07 0 23.70 23.70 23.75 23.20 23.90 7,893,246 186,754,972 23.660 17.26 17.26 17.29 16.89 17.40 10,839,953 17.228 0.85%
2021-07-06 0 23.50 23.50 23.55 23.50 24.00 4,575,956 108,333,718 23.675 17.11 17.11 17.15 17.11 17.48 6,284,252 17.239 -0.84%
2021-07-05 0 23.70 23.65 23.70 23.50 24.10 4,937,293 117,537,029 23.806 17.26 17.22 17.26 17.11 17.55 6,780,484 17.335 0.21%
2021-07-02 0 23.65 23.65 23.70 23.25 23.90 19,555,720 460,589,308 23.553 17.22 17.22 17.26 16.93 17.40 26,856,264 17.150 -0.21%
2021-06-30 0 23.70 23.70 23.75 23.50 24.25 21,798,175 519,453,860 23.830 17.26 17.26 17.29 17.11 17.66 29,935,872 17.352 -0.84%
2021-06-29 0 23.90 23.90 23.95 23.55 24.80 24,457,174 583,684,701 23.866 17.40 17.40 17.44 17.15 18.06 33,587,529 17.378 -5.53%
2021-06-28 0 25.30 25.30 25.35 24.75 25.80 8,356,503 211,257,772 25.281 18.42 18.42 18.46 18.02 18.79 11,476,154 18.408 0.60%
2021-06-25 0 25.15 25.15 25.20 24.70 25.65 14,245,416 358,103,643 25.138 18.31 18.31 18.35 17.99 18.68 19,563,516 18.305 1.41%
2021-06-24 0 24.80 24.80 24.85 24.70 25.70 14,050,253 353,007,000 25.125 18.06 18.06 18.09 17.99 18.71 19,295,495 18.295 -1.78%
2021-06-23 0 25.25 25.20 25.25 24.75 25.45 12,115,950 303,826,072 25.077 18.39 18.35 18.39 18.02 18.53 16,639,078 18.260 2.43%
2021-06-22 0 24.65 24.65 24.70 24.25 25.20 11,139,283 274,256,634 24.621 17.95 17.95 17.99 17.66 18.35 15,297,801 17.928 0.20%
2021-06-21 0 24.60 24.55 24.60 23.35 24.85 26,507,633 640,998,421 24.182 17.91 17.88 17.91 17.00 18.09 36,403,465 17.608 4.68%
2021-06-18 0 23.50 23.45 23.50 23.30 26.50 69,264,759 1,662,630,856 24.004 17.11 17.08 17.11 16.97 19.30 95,122,686 17.479 -12.31%
2021-06-17 0 26.80 26.75 26.80 25.50 26.85 20,057,942 529,105,790 26.379 19.51 19.48 19.51 18.57 19.55 27,545,975 19.208 4.89%
2021-06-16 0 25.55 25.55 25.60 24.20 26.05 57,849,199 1,468,332,893 25.382 18.60 18.60 18.64 17.62 18.97 79,445,468 18.482 0.99%
2021-06-15 1 25.30 25.20 25.30 24.95 28.15 27,937,031 724,939,249 25.949 18.42 18.35 18.42 18.17 20.50 38,366,486 18.895 -14.53%
2021-06-11 0 29.60 29.60 29.65 29.05 29.85 5,320,066 156,939,636 29.500 21.55 21.55 21.59 21.15 21.74 7,306,154 21.480 1.02%
2021-06-10 0 29.30 29.30 29.35 29.00 29.70 6,815,179 200,003,604 29.347 21.34 21.34 21.37 21.12 21.63 9,359,422 21.369 -0.51%
2021-06-09 0 29.45 29.35 29.45 28.90 29.50 15,983,147 466,898,499 29.212 21.44 21.37 21.44 21.04 21.48 21,949,977 21.271 0.51%
2021-06-08 0 29.30 29.25 29.30 29.20 29.95 3,585,633 105,512,144 29.426 21.34 21.30 21.34 21.26 21.81 4,924,222 21.427 -1.18%
2021-06-07 0 29.65 29.60 29.65 28.30 29.65 7,989,848 234,061,108 29.295 21.59 21.55 21.59 20.61 21.59 10,972,619 21.331 3.49%
2021-06-04 0 28.65 28.60 28.65 28.45 29.05 6,642,293 190,479,631 28.677 20.86 20.83 20.86 20.72 21.15 9,121,995 20.881 -1.04%
2021-06-03 0 28.95 28.90 28.95 28.70 29.20 4,840,235 140,410,876 29.009 21.08 21.04 21.08 20.90 21.26 6,647,192 21.123 -0.34%
2021-06-02 0 29.05 29.00 29.05 28.60 29.35 4,815,617 139,651,715 29.000 21.15 21.12 21.15 20.83 21.37 6,613,384 21.117 1.40%
2021-06-01 0 28.65 28.65 28.70 28.50 29.15 6,054,799 173,774,128 28.700 20.86 20.86 20.90 20.75 21.23 8,315,177 20.898 -1.04%
2021-05-31 0 28.95 28.95 29.00 28.75 29.50 8,574,336 250,009,670 29.158 21.08 21.08 21.12 20.93 21.48 11,775,308 21.232 -1.86%
2021-05-28 0 29.50 29.50 29.55 29.10 29.75 11,637,934 343,023,999 29.475 21.48 21.48 21.52 21.19 21.66 15,982,609 21.462 0.00%
2021-05-27 0 29.50 29.40 29.50 28.70 29.50 17,731,317 519,537,993 29.301 21.48 21.41 21.48 20.90 21.48 24,350,774 21.336 2.97%
2021-05-26 0 28.65 28.65 28.70 28.20 28.80 7,010,279 200,157,137 28.552 20.86 20.86 20.90 20.53 20.97 9,627,357 20.790 0.35%
2021-05-25 0 28.55 28.55 28.60 28.15 28.65 6,670,081 189,450,133 28.403 20.79 20.79 20.83 20.50 20.86 9,160,156 20.682 1.78%
2021-05-24 0 28.05 28.00 28.05 27.80 28.40 11,946,415 334,304,210 27.984 20.42 20.39 20.42 20.24 20.68 16,406,252 20.377 -1.41%
2021-05-21 0 28.45 28.40 28.45 27.80 28.50 12,285,735 347,002,853 28.244 20.72 20.68 20.72 20.24 20.75 16,872,247 20.566 1.43%
2021-05-20 0 28.05 28.00 28.05 27.45 28.10 14,874,342 415,198,619 27.914 20.42 20.39 20.42 19.99 20.46 20,427,233 20.326 1.81%
2021-05-18 0 27.55 27.55 27.60 26.75 27.65 9,976,194 273,985,994 27.464 20.06 20.06 20.10 19.48 20.13 13,700,508 19.998 3.77%
2021-05-17 0 26.55 26.55 26.60 26.00 27.15 14,838,130 393,449,986 26.516 19.33 19.33 19.37 18.93 19.77 20,377,502 19.308 -1.30%
2021-05-14 0 26.90 26.85 26.90 26.85 27.30 6,444,703 174,179,568 27.027 19.59 19.55 19.59 19.55 19.88 8,850,640 19.680 -0.19%
2021-05-13 0 26.95 26.90 26.95 26.80 27.45 7,818,848 212,392,037 27.164 19.62 19.59 19.62 19.51 19.99 10,737,781 19.780 -2.36%
2021-05-12 0 27.60 27.55 27.60 27.00 27.90 12,586,597 347,450,144 27.605 20.10 20.06 20.10 19.66 20.32 17,285,427 20.101 1.85%
2021-05-11 0 27.10 27.05 27.10 26.95 27.50 10,036,743 272,620,293 27.162 19.73 19.70 19.73 19.62 20.02 13,783,661 19.779 -1.99%
2021-05-10 0 27.65 27.60 27.65 27.45 28.50 16,955,534 470,497,519 27.749 20.13 20.10 20.13 19.99 20.75 23,285,376 20.206 -1.43%
2021-05-07 0 28.05 28.05 28.10 27.95 28.60 9,440,626 266,669,081 28.247 20.42 20.42 20.46 20.35 20.83 12,965,002 20.568 -1.23%
2021-05-06 0 28.40 28.35 28.40 28.00 28.70 17,816,439 503,976,396 28.287 20.68 20.64 20.68 20.39 20.90 24,467,674 20.598 0.53%
2021-05-05 0 28.25 28.25 28.30 28.25 29.30 60,748,036 1,733,208,489 28.531 20.57 20.57 20.61 20.57 21.34 83,426,499 20.775 -1.91%
2021-05-04 0 28.80 28.75 28.80 28.10 28.95 22,848,473 654,481,596 28.644 20.97 20.93 20.97 20.46 21.08 31,378,267 20.858 2.86%
2021-05-03 0 28.00 28.00 28.05 27.80 28.70 16,271,851 457,097,728 28.091 20.39 20.39 20.42 20.24 20.90 22,346,460 20.455 -0.18%
2021-04-30 0 28.05 28.00 28.05 27.90 28.65 11,891,746 335,210,726 28.189 20.42 20.39 20.42 20.32 20.86 16,331,174 20.526 -0.88%
2021-04-29 0 28.30 28.25 28.30 27.70 28.65 24,618,597 695,846,071 28.265 20.61 20.57 20.61 20.17 20.86 33,809,214 20.582 3.10%
2021-04-28 0 27.45 27.45 27.50 27.20 28.00 17,037,283 469,595,765 27.563 19.99 19.99 20.02 19.81 20.39 23,397,643 20.070 -0.18%
2021-04-27 0 27.50 27.50 27.55 27.20 28.45 42,764,043 1,180,620,104 27.608 20.02 20.02 20.06 19.81 20.72 58,728,720 20.103 -4.01%
2021-04-26 0 28.65 28.65 28.70 28.65 29.50 26,841,993 773,621,024 28.821 20.86 20.86 20.90 20.86 21.48 36,862,649 20.987 -2.72%
2021-04-23 0 29.45 29.40 29.45 28.85 29.65 38,277,769 1,122,364,826 29.322 21.44 21.41 21.44 21.01 21.59 52,567,630 21.351 1.55%
2021-04-22 0 29.00 28.95 29.00 28.10 29.80 484,308,192 14,336,072,980 29.601 21.12 21.08 21.12 20.46 21.70 665,110,179 21.554 -11.31%
2021-04-21 0 32.70 32.70 32.75 32.00 33.00 8,797,488 287,510,679 32.681 23.81 23.81 23.85 23.30 24.03 12,081,767 23.797 0.31%
2021-04-20 0 32.60 32.55 32.60 32.20 32.75 4,269,999 138,941,165 32.539 23.74 23.70 23.74 23.45 23.85 5,864,075 23.694 -0.31%
2021-04-19 0 32.70 32.65 32.70 32.55 33.30 11,771,411 387,068,274 32.882 23.81 23.77 23.81 23.70 24.25 16,165,915 23.943 -1.36%
2021-04-16 0 33.15 33.15 33.25 32.80 33.40 6,343,578 210,104,279 33.121 24.14 24.14 24.21 23.88 24.32 8,711,763 24.117 -1.04%
2021-04-15 0 33.50 33.45 33.50 32.80 33.55 7,822,114 260,751,361 33.335 24.39 24.36 24.39 23.88 24.43 10,742,266 24.273 0.90%
2021-04-14 0 33.20 33.15 33.20 33.00 33.90 6,006,953 199,585,718 33.226 24.17 24.14 24.17 24.03 24.68 8,249,469 24.194 -0.90%
2021-04-13 0 33.50 33.45 33.50 31.80 35.00 14,330,113 480,647,718 33.541 24.39 24.36 24.39 23.16 25.49 19,679,832 24.423 5.85%
2021-04-12 0 31.65 31.60 31.65 31.45 32.30 3,550,228 112,714,073 31.748 23.05 23.01 23.05 22.90 23.52 4,875,600 23.118 -0.94%
2021-04-09 0 31.95 31.90 31.95 31.65 32.25 3,600,789 115,046,833 31.950 23.26 23.23 23.26 23.05 23.48 4,945,036 23.265 -0.62%
2021-04-08 0 32.15 31.95 32.15 31.80 32.30 4,451,724 142,833,888 32.085 23.41 23.26 23.41 23.16 23.52 6,113,642 23.363 0.94%
2021-04-07 0 31.85 31.85 31.90 31.45 32.50 4,677,272 149,527,852 31.969 23.19 23.19 23.23 22.90 23.67 6,423,392 23.279 0.79%
2021-04-01 0 31.60 31.50 31.60 31.10 31.85 2,537,278 79,873,492 31.480 23.01 22.94 23.01 22.65 23.19 3,484,495 22.923 -0.78%
2021-03-31 0 31.85 31.60 31.85 31.30 32.25 5,240,347 166,154,153 31.707 23.19 23.01 23.19 22.79 23.48 7,196,674 23.088 -1.09%
2021-03-30 0 32.20 32.15 32.20 31.60 32.30 6,868,635 219,696,396 31.985 23.45 23.41 23.45 23.01 23.52 9,432,835 23.291 0.16%
2021-03-29 0 32.15 32.10 32.15 30.65 32.15 7,751,143 246,779,495 31.838 23.41 23.37 23.41 22.32 23.41 10,644,801 23.183 3.54%
2021-03-26 0 31.05 31.05 31.10 30.55 31.25 3,821,841 118,266,163 30.945 22.61 22.61 22.65 22.25 22.76 5,248,611 22.533 0.98%
2021-03-25 0 30.75 30.70 30.75 30.55 31.95 6,060,202 187,791,868 30.988 22.39 22.35 22.39 22.25 23.26 8,322,597 22.564 -0.97%
2021-03-24 0 31.05 31.00 31.05 30.20 31.60 10,457,713 324,903,778 31.068 22.61 22.57 22.61 21.99 23.01 14,361,788 22.623 2.14%
2021-03-23 0 30.40 30.35 30.40 30.05 31.20 7,363,456 224,056,281 30.428 22.14 22.10 22.14 21.88 22.72 10,112,382 22.157 -3.34%
2021-03-22 0 31.45 31.45 31.50 30.65 31.95 9,620,052 303,224,402 31.520 22.90 22.90 22.94 22.32 23.26 13,211,411 22.952 1.45%
2021-03-19 0 31.00 30.70 31.00 30.30 31.00 10,008,804 308,873,616 30.860 22.57 22.35 22.57 22.06 22.57 13,745,292 22.471 1.31%
2021-03-18 0 30.60 30.60 30.65 30.40 31.10 4,938,962 151,780,814 30.731 22.28 22.28 22.32 22.14 22.65 6,782,776 22.377 -1.13%
2021-03-17 0 30.95 30.90 30.95 30.65 31.15 4,888,681 151,406,344 30.971 22.54 22.50 22.54 22.32 22.68 6,713,724 22.552 1.64%
2021-03-16 0 30.45 30.40 30.45 29.95 30.65 3,604,202 109,371,331 30.346 22.17 22.14 22.17 21.81 22.32 4,949,723 22.096 1.33%
2021-03-15 0 30.05 30.05 30.10 29.25 30.30 3,675,854 110,311,564 30.010 21.88 21.88 21.92 21.30 22.06 5,048,124 21.852 2.39%
2021-03-12 0 29.35 29.35 29.40 28.85 29.65 6,062,897 177,821,769 29.330 21.37 21.37 21.41 21.01 21.59 8,326,298 21.357 0.34%
2021-03-11 0 29.25 29.20 29.25 29.10 30.00 6,108,401 179,269,582 29.348 21.30 21.26 21.30 21.19 21.84 8,388,790 21.370 -1.18%
2021-03-10 0 29.60 29.60 29.65 29.50 30.05 3,368,377 100,157,727 29.735 21.55 21.55 21.59 21.48 21.88 4,625,860 21.652 0.00%
2021-03-09 0 29.60 29.55 29.60 29.40 30.45 9,123,864 271,854,181 29.796 21.55 21.52 21.55 21.41 22.17 12,529,986 21.696 -2.31%
2021-03-08 0 30.30 30.20 30.30 29.20 30.35 7,338,142 220,253,932 30.015 22.06 21.99 22.06 21.26 22.10 10,077,618 21.856 2.54%
2021-03-05 0 29.55 29.55 29.65 27.70 29.85 5,935,282 172,614,032 29.083 21.52 21.52 21.59 20.17 21.74 8,151,042 21.177 2.43%
2021-03-04 0 28.85 28.85 28.90 28.80 29.75 8,211,755 239,486,323 29.164 21.01 21.01 21.04 20.97 21.66 11,277,368 21.236 -3.03%
2021-03-03 0 29.75 29.70 29.75 29.60 30.25 8,055,085 240,663,075 29.877 21.66 21.63 21.66 21.55 22.03 11,062,210 21.755 0.68%
2021-03-02 0 29.55 29.50 29.55 29.50 30.50 7,116,766 211,245,569 29.683 21.52 21.48 21.52 21.48 22.21 9,773,598 21.614 -2.64%
2021-03-01 0 30.35 30.35 30.40 29.90 31.35 6,925,822 209,869,110 30.302 22.10 22.10 22.14 21.77 22.83 9,511,371 22.065 -2.88%
2021-02-26 0 31.25 31.20 31.25 30.10 31.25 10,988,594 340,959,489 31.028 22.76 22.72 22.76 21.92 22.76 15,090,857 22.594 1.46%
2021-02-25 0 30.80 30.80 30.85 29.55 31.00 7,332,962 224,363,633 30.597 22.43 22.43 22.46 21.52 22.57 10,070,504 22.279 1.32%
2021-02-24 0 30.40 30.35 30.40 30.05 30.60 6,124,146 186,496,501 30.453 22.14 22.10 22.14 21.88 22.28 8,410,413 22.174 1.50%
2021-02-23 0 29.95 29.95 30.00 29.50 30.70 4,182,924 125,408,400 29.981 21.81 21.81 21.84 21.48 22.35 5,744,494 21.831 -0.17%
2021-02-22 0 30.00 30.00 30.10 29.95 30.90 5,967,540 180,911,135 30.316 21.84 21.84 21.92 21.81 22.50 8,195,343 22.075 0.00%
2021-02-19 0 30.00 29.95 30.00 29.85 30.50 5,355,121 160,738,274 30.016 21.84 21.81 21.84 21.74 22.21 7,354,295 21.856 -0.83%
2021-02-18 0 30.25 30.25 30.35 30.15 31.50 6,623,788 202,379,860 30.553 22.03 22.03 22.10 21.95 22.94 9,096,581 22.248 -1.14%
2021-02-17 0 30.60 30.60 30.65 29.40 30.80 7,742,707 233,611,474 30.172 22.28 22.28 22.32 21.41 22.43 10,633,215 21.970 3.90%
2021-02-16 0 29.45 29.45 29.50 29.45 30.25 3,537,487 104,913,500 29.658 21.44 21.44 21.48 21.44 22.03 4,858,102 21.596 -1.34%
2021-02-11 0 29.85 29.60 29.85 29.45 29.90 1,720,863 50,997,980 29.635 21.74 21.55 21.74 21.44 21.77 2,363,296 21.579 0.84%
2021-02-10 0 29.60 29.60 29.70 29.60 30.60 5,296,084 159,115,880 30.044 21.55 21.55 21.63 21.55 22.28 7,273,219 21.877 0.00%
2021-02-09 0 29.60 29.55 29.60 29.10 29.65 3,343,369 98,341,065 29.414 21.55 21.52 21.55 21.19 21.59 4,591,516 21.418 1.54%
2021-02-08 0 29.15 29.15 29.20 29.10 29.75 4,516,487 132,669,857 29.375 21.23 21.23 21.26 21.19 21.66 6,202,582 21.389 -1.35%
2021-02-05 0 29.55 29.55 29.60 29.35 30.00 4,783,322 141,063,780 29.491 21.52 21.52 21.55 21.37 21.84 6,569,032 21.474 -1.01%
2021-02-04 0 29.85 29.75 29.85 28.75 29.85 6,700,254 197,570,421 29.487 21.74 21.66 21.74 20.93 21.74 9,201,594 21.471 4.37%
2021-02-03 0 28.60 28.55 28.60 28.00 28.75 7,854,345 223,004,531 28.393 20.83 20.79 20.83 20.39 20.93 10,786,530 20.674 1.96%
2021-02-02 0 28.05 28.05 28.15 27.90 28.95 5,708,639 160,911,529 28.187 20.42 20.42 20.50 20.32 21.08 7,839,789 20.525 0.00%
2021-02-01 0 28.05 28.00 28.05 27.40 28.25 8,530,352 236,832,866 27.764 20.42 20.39 20.42 19.95 20.57 11,714,904 20.216 2.37%
2021-01-29 0 27.40 27.35 27.40 27.10 28.00 8,735,010 239,538,463 27.423 19.95 19.92 19.95 19.73 20.39 11,995,965 19.968 -2.84%
2021-01-28 0 28.20 28.20 28.25 27.95 29.20 5,009,076 142,834,238 28.515 20.53 20.53 20.57 20.35 21.26 6,879,065 20.764 -2.93%
2021-01-27 0 29.05 29.05 29.10 28.90 29.70 4,195,743 122,444,742 29.183 21.15 21.15 21.19 21.04 21.63 5,762,098 21.250 -0.68%
2021-01-26 0 29.25 29.20 29.25 28.80 29.50 6,256,335 183,181,498 29.279 21.30 21.26 21.30 20.97 21.48 8,591,951 21.320 -0.51%
2021-01-25 0 29.40 29.40 29.45 29.30 30.40 8,204,762 243,444,318 29.671 21.41 21.41 21.44 21.34 22.14 11,267,765 21.605 -0.51%
2021-01-22 0 29.55 29.50 29.55 29.25 29.95 6,274,957 185,690,240 29.592 21.52 21.48 21.52 21.30 21.81 8,617,525 21.548 -1.01%
2021-01-21 0 29.85 29.80 29.85 29.60 30.45 4,653,779 139,022,814 29.873 21.74 21.70 21.74 21.55 22.17 6,391,128 21.752 0.17%
2021-01-20 0 29.80 29.75 29.80 29.65 31.40 6,689,773 201,936,589 30.186 21.70 21.66 21.70 21.59 22.86 9,187,200 21.980 -3.09%
2021-01-19 0 30.75 30.70 30.75 29.95 31.00 7,950,433 241,690,098 30.400 22.39 22.35 22.39 21.81 22.57 10,918,490 22.136 0.00%
2021-01-18 0 30.75 30.70 30.75 30.70 32.35 3,074,952 95,341,275 31.006 22.39 22.35 22.39 22.35 23.56 4,222,893 22.577 -3.61%
2021-01-15 0 31.90 31.85 31.90 31.60 32.25 3,829,129 121,903,717 31.836 23.23 23.19 23.23 23.01 23.48 5,258,620 23.182 0.16%
2021-01-14 0 31.85 31.75 31.85 31.35 31.95 5,044,289 160,344,716 31.787 23.19 23.12 23.19 22.83 23.26 6,927,424 23.146 1.76%
2021-01-13 0 31.30 31.25 31.30 31.05 31.60 5,603,852 175,518,454 31.321 22.79 22.76 22.79 22.61 23.01 7,695,883 22.807 -0.63%
2021-01-12 0 31.50 31.45 31.50 30.80 31.60 6,608,839 206,528,739 31.250 22.94 22.90 22.94 22.43 23.01 9,076,051 22.755 1.45%
2021-01-11 0 31.05 31.00 31.05 30.65 31.65 8,625,047 267,350,888 30.997 22.61 22.57 22.61 22.32 23.05 11,844,950 22.571 0.65%
2021-01-08 0 30.85 30.80 30.85 30.40 31.00 7,532,045 231,059,405 30.677 22.46 22.43 22.46 22.14 22.57 10,343,909 22.338 -0.32%
2021-01-07 0 30.95 30.90 30.95 30.10 31.20 5,899,254 181,613,663 30.786 22.54 22.50 22.54 21.92 22.72 8,101,564 22.417 1.14%
2021-01-06 0 30.70 30.65 30.70 30.05 30.75 4,881,002 148,569,060 30.438 22.28 22.25 22.28 21.81 22.32 6,725,084 22.092 -0.16%
2021-01-05 0 30.75 30.70 30.75 30.30 30.95 3,988,374 122,368,090 30.681 22.32 22.28 22.32 21.99 22.46 5,495,214 22.268 0.16%
2021-01-04 0 30.70 30.65 30.70 30.40 30.95 2,669,465 81,812,237 30.647 22.28 22.25 22.28 22.06 22.46 3,678,010 22.244 -0.32%
2020-12-31 0 30.80 30.75 30.80 30.20 31.00 2,508,580 76,733,864 30.589 22.35 22.32 22.35 21.92 22.50 3,456,342 22.201 0.00%
2020-12-30 0 30.80 30.70 30.80 29.55 30.80 7,360,436 224,161,440 30.455 22.35 22.28 22.35 21.45 22.35 10,141,268 22.104 4.58%
2020-12-29 0 29.45 29.45 29.50 29.40 29.90 2,068,462 61,171,478 29.573 21.37 21.37 21.41 21.34 21.70 2,849,944 21.464 -1.34%
2020-12-28 0 29.85 29.80 29.85 29.10 30.00 2,934,520 87,387,294 29.779 21.66 21.63 21.66 21.12 21.77 4,043,205 21.613 0.34%
2020-12-24 0 29.75 29.65 29.75 29.30 29.75 1,467,532 43,451,918 29.609 21.59 21.52 21.59 21.27 21.59 2,021,977 21.490 0.85%
2020-12-23 0 29.50 29.45 29.50 28.80 29.55 3,122,590 91,447,001 29.286 21.41 21.37 21.41 20.90 21.45 4,302,330 21.255 1.37%
2020-12-22 0 29.10 29.05 29.10 28.75 29.50 2,494,275 72,603,426 29.108 21.12 21.08 21.12 20.87 21.41 3,436,632 21.126 0.00%
2020-12-21 0 29.10 29.05 29.10 29.00 29.75 2,482,283 72,540,694 29.223 21.12 21.08 21.12 21.05 21.59 3,420,110 21.210 -1.52%
2020-12-18 0 29.55 29.50 29.55 29.15 29.60 6,563,937 193,235,018 29.439 21.45 21.41 21.45 21.16 21.48 9,043,845 21.366 0.68%
2020-12-17 0 29.35 29.30 29.35 29.05 29.40 4,557,409 133,334,575 29.257 21.30 21.27 21.30 21.08 21.34 6,279,235 21.234 -0.68%
2020-12-16 0 29.55 29.55 29.60 29.45 30.00 5,767,414 170,953,172 29.641 21.45 21.45 21.48 21.37 21.77 7,946,390 21.513 0.68%
2020-12-15 0 29.35 29.25 29.35 29.05 29.50 3,541,667 103,635,146 29.262 21.30 21.23 21.30 21.08 21.41 4,879,737 21.238 -0.34%
2020-12-14 0 29.45 29.40 29.45 29.20 29.70 8,510,600 250,605,875 29.446 21.37 21.34 21.37 21.19 21.56 11,725,973 21.372 0.86%
2020-12-11 0 29.20 29.20 29.25 28.80 29.50 8,856,030 257,654,758 29.094 21.19 21.19 21.23 20.90 21.41 12,201,910 21.116 0.69%
2020-12-10 0 29.00 28.90 29.00 28.85 29.45 4,651,800 134,951,690 29.011 21.05 20.98 21.05 20.94 21.37 6,409,288 21.056 -0.51%
2020-12-09 0 29.15 29.10 29.15 28.80 29.25 5,392,464 156,777,148 29.073 21.16 21.12 21.16 20.90 21.23 7,429,780 21.101 1.92%
2020-12-08 0 28.60 28.60 28.65 28.45 28.85 2,748,074 78,677,484 28.630 20.76 20.76 20.79 20.65 20.94 3,786,319 20.779 0.00%
2020-12-07 0 28.60 28.55 28.60 28.30 28.90 5,847,363 166,703,830 28.509 20.76 20.72 20.76 20.54 20.98 8,056,544 20.692 -0.17%
2020-12-04 0 28.65 28.60 28.65 28.40 29.25 7,571,107 217,577,965 28.738 20.79 20.76 20.79 20.61 21.23 10,431,532 20.858 -1.21%
2020-12-03 0 29.00 28.95 29.00 28.75 29.15 5,060,832 146,453,677 28.939 21.05 21.01 21.05 20.87 21.16 6,972,855 21.003 0.35%
2020-12-02 0 28.90 28.85 28.90 28.00 29.00 4,653,832 133,269,493 28.637 20.98 20.94 20.98 20.32 21.05 6,412,087 20.784 1.58%
2020-12-01 0 28.45 28.40 28.45 28.05 29.30 10,536,357 300,236,603 28.495 20.65 20.61 20.65 20.36 21.27 14,517,078 20.682 -0.35%
2020-11-30 0 28.55 28.55 28.60 28.10 29.80 19,876,816 570,474,014 28.700 20.72 20.72 20.76 20.39 21.63 27,386,438 20.831 2.33%
2020-11-27 0 27.90 27.85 27.90 27.30 28.05 3,842,648 106,919,041 27.824 20.25 20.21 20.25 19.81 20.36 5,294,431 20.195 -0.36%
2020-11-26 0 28.00 27.95 28.00 27.90 28.55 4,760,854 133,912,301 28.128 20.32 20.29 20.32 20.25 20.72 6,559,543 20.415 0.36%
2020-11-25 0 27.90 27.85 27.90 27.75 28.95 6,562,523 186,196,616 28.373 20.25 20.21 20.25 20.14 21.01 9,041,897 20.593 -1.93%
2020-11-24 0 28.45 28.40 28.45 28.00 28.90 7,202,097 203,999,743 28.325 20.65 20.61 20.65 20.32 20.98 9,923,107 20.558 -0.87%
2020-11-23 0 28.70 28.60 28.70 27.05 28.70 13,868,664 389,487,372 28.084 20.83 20.76 20.83 19.63 20.83 19,108,357 20.383 7.29%
2020-11-20 0 26.75 26.70 26.75 26.55 27.25 8,523,351 227,582,542 26.701 19.41 19.38 19.41 19.27 19.78 11,743,542 19.379 -2.01%
2020-11-19 0 27.30 27.30 27.40 27.25 27.60 4,360,282 119,208,818 27.340 19.81 19.81 19.89 19.78 20.03 6,007,632 19.843 -1.62%
2020-11-18 0 27.75 27.65 27.75 27.20 28.00 7,392,618 205,187,054 27.756 20.14 20.07 20.14 19.74 20.32 10,185,609 20.145 0.73%
2020-11-17 0 27.55 27.50 27.55 27.10 27.90 8,099,087 223,141,835 27.551 20.00 19.96 20.00 19.67 20.25 11,158,988 19.997 1.66%
2020-11-16 0 27.10 27.05 27.10 27.10 28.15 10,318,300 282,899,819 27.417 19.67 19.63 19.67 19.67 20.43 14,216,637 19.899 -1.81%
2020-11-13 0 27.60 27.50 27.60 27.00 27.80 7,451,197 204,765,590 27.481 20.03 19.96 20.03 19.60 20.18 10,266,319 19.945 -1.08%
2020-11-12 0 27.90 27.85 27.90 27.25 28.00 8,030,461 223,140,168 27.787 20.25 20.21 20.25 19.78 20.32 11,064,434 20.167 -0.18%
2020-11-11 0 27.95 27.95 28.00 27.10 28.30 14,370,658 399,921,458 27.829 20.29 20.29 20.32 19.67 20.54 19,800,009 20.198 2.38%
2020-11-10 0 27.30 27.20 27.30 26.45 27.30 11,469,645 309,270,680 26.964 19.81 19.74 19.81 19.20 19.81 15,802,970 19.570 2.25%
2020-11-09 0 26.70 26.50 26.70 26.35 27.35 11,289,138 300,291,561 26.600 19.38 19.23 19.38 19.12 19.85 15,554,266 19.306 -0.93%
2020-11-06 0 26.95 26.90 26.95 25.90 27.00 15,594,145 414,428,816 26.576 19.56 19.52 19.56 18.80 19.60 21,485,739 19.289 3.85%
2020-11-05 0 25.95 25.90 25.95 24.75 26.00 14,075,747 358,788,076 25.490 18.83 18.80 18.83 17.96 18.87 19,393,678 18.500 4.01%
2020-11-04 0 24.95 24.95 25.00 24.10 25.25 9,332,108 233,052,350 24.973 18.11 18.11 18.14 17.49 18.33 12,857,854 18.125 2.46%
2020-11-03 0 24.35 24.35 24.40 23.70 24.70 6,005,078 146,479,201 24.393 17.67 17.67 17.71 17.20 17.93 8,273,845 17.704 2.10%
2020-11-02 0 23.85 23.85 23.90 23.60 24.05 4,670,443 111,589,324 23.893 17.31 17.31 17.35 17.13 17.46 6,434,974 17.341 0.42%
2020-10-30 0 23.75 23.75 23.80 23.00 24.05 10,341,451 244,074,699 23.602 17.24 17.24 17.27 16.69 17.46 14,248,535 17.130 -0.42%
2020-10-29 0 23.85 23.80 23.85 23.10 24.20 7,642,974 181,355,907 23.728 17.31 17.27 17.31 16.77 17.56 10,530,551 17.222 1.27%
2020-10-28 0 23.55 23.45 23.55 23.15 24.45 7,535,452 178,134,411 23.640 17.09 17.02 17.09 16.80 17.75 10,382,407 17.157 -3.29%
2020-10-27 0 24.35 24.35 24.40 24.00 24.45 4,511,793 109,404,567 24.249 17.67 17.67 17.71 17.42 17.75 6,216,385 17.599 -0.41%
2020-10-23 0 24.45 24.45 24.50 24.00 24.50 5,809,792 141,657,144 24.382 17.75 17.75 17.78 17.42 17.78 8,004,778 17.697 0.82%
2020-10-22 0 24.25 24.20 24.25 23.50 24.35 9,267,800 223,018,924 24.064 17.60 17.56 17.60 17.06 17.67 12,769,250 17.465 -0.41%
2020-10-21 0 24.35 24.25 24.35 24.10 24.55 8,419,400 204,474,979 24.286 17.67 17.60 17.67 17.49 17.82 11,600,317 17.627 0.21%
2020-10-20 0 24.30 24.25 24.30 23.90 24.60 13,973,219 338,927,709 24.256 17.64 17.60 17.64 17.35 17.85 19,252,414 17.604 1.25%
2020-10-19 0 24.00 23.95 24.00 23.20 24.20 15,343,335 364,371,725 23.748 17.42 17.38 17.42 16.84 17.56 21,140,171 17.236 4.35%
2020-10-16 0 23.00 23.00 23.15 22.40 23.30 7,197,784 165,197,182 22.951 16.69 16.69 16.80 16.26 16.91 9,917,165 16.658 0.66%
2020-10-15 0 22.85 22.80 22.85 22.80 23.15 8,972,509 205,325,039 22.884 16.58 16.55 16.58 16.55 16.80 12,362,395 16.609 0.00%
2020-10-14 0 22.85 22.85 22.90 21.35 23.10 11,192,002 252,168,248 22.531 16.58 16.58 16.62 15.50 16.77 15,420,431 16.353 4.34%
2020-10-12 0 21.90 21.85 21.90 21.80 22.20 5,084,658 111,817,209 21.991 15.89 15.86 15.89 15.82 16.11 7,005,683 15.961 -1.13%
2020-10-09 0 22.15 22.10 22.15 22.05 22.45 3,351,954 74,400,578 22.196 16.08 16.04 16.08 16.00 16.29 4,618,349 16.110 0.00%
2020-10-08 0 22.15 22.10 22.15 21.75 22.15 4,846,130 106,805,610 22.039 16.08 16.04 16.08 15.79 16.08 6,677,037 15.996 0.00%
2020-10-07 0 22.15 22.15 22.20 21.75 22.50 4,162,909 92,162,503 22.139 16.08 16.08 16.11 15.79 16.33 5,735,690 16.068 -0.89%
2020-10-06 0 22.35 22.30 22.35 22.25 22.85 4,420,110 100,010,835 22.626 16.22 16.19 16.22 16.15 16.58 6,090,063 16.422 -1.32%
2020-10-05 0 22.65 22.65 22.70 22.10 23.20 10,760,177 244,170,812 22.692 16.44 16.44 16.48 16.04 16.84 14,825,459 16.470 2.95%
2020-09-30 0 22.00 22.00 22.05 21.35 22.35 9,367,805 206,650,834 22.060 15.97 15.97 16.00 15.50 16.22 12,907,037 16.011 4.02%
2020-09-29 0 21.15 21.15 21.20 21.10 22.25 4,967,700 106,723,631 21.484 15.35 15.35 15.39 15.31 16.15 6,844,537 15.593 -4.30%
2020-09-28 0 22.10 22.05 22.10 21.25 22.25 5,335,050 116,883,141 21.909 16.04 16.00 16.04 15.42 16.15 7,350,675 15.901 2.08%
2020-09-25 0 21.65 21.60 21.65 21.35 21.75 4,299,738 92,755,749 21.572 15.71 15.68 15.71 15.50 15.79 5,924,214 15.657 1.64%
2020-09-24 0 21.30 21.25 21.30 20.65 21.40 7,596,688 160,111,075 21.076 15.46 15.42 15.46 14.99 15.53 10,466,778 15.297 0.95%
2020-09-23 0 21.10 21.10 21.15 21.00 21.80 7,161,967 152,325,744 21.269 15.31 15.31 15.35 15.24 15.82 9,867,816 15.437 -3.21%
2020-09-22 0 21.80 21.75 21.80 21.30 21.80 4,372,583 94,163,627 21.535 15.82 15.79 15.82 15.46 15.82 6,024,580 15.630 0.93%
2020-09-21 0 21.60 21.60 21.65 21.45 22.05 7,861,284 170,799,555 21.727 15.68 15.68 15.71 15.57 16.00 10,831,341 15.769 -0.92%
2020-09-18 0 21.80 21.75 21.80 21.25 22.40 48,212,050 1,048,162,692 21.741 15.82 15.79 15.82 15.42 16.26 66,426,952 15.779 1.16%
2020-09-17 0 21.55 21.45 21.55 20.90 21.55 6,166,035 130,358,043 21.141 15.64 15.57 15.64 15.17 15.64 8,495,613 15.344 2.38%
2020-09-16 0 21.05 21.00 21.05 21.00 21.65 8,647,200 184,092,540 21.289 15.28 15.24 15.28 15.24 15.71 11,914,182 15.452 -1.64%
2020-09-15 0 21.40 21.35 21.40 21.35 22.30 4,594,284 99,324,859 21.619 15.53 15.50 15.53 15.50 16.19 6,330,042 15.691 -2.06%
2020-09-14 0 21.85 21.80 21.85 21.70 22.05 4,633,206 101,293,919 21.863 15.86 15.82 15.86 15.75 16.00 6,383,669 15.868 -0.91%
2020-09-11 0 22.05 22.05 22.10 22.00 22.25 3,466,411 76,475,341 22.062 16.00 16.00 16.04 15.97 16.15 4,776,049 16.012 1.38%
2020-09-10 0 21.75 21.70 21.75 21.70 22.30 4,654,624 102,522,435 22.026 15.79 15.75 15.79 15.75 16.19 6,413,179 15.986 -2.47%
2020-09-09 0 22.30 22.25 22.30 21.95 22.40 4,364,260 97,083,409 22.245 16.19 16.15 16.19 15.93 16.26 6,013,113 16.145 -0.45%
2020-09-08 0 22.40 22.40 22.45 22.25 22.75 5,940,167 133,316,198 22.443 16.26 16.26 16.29 16.15 16.51 8,184,410 16.289 0.00%
2020-09-07 0 22.40 22.35 22.40 22.10 22.45 7,858,973 175,324,451 22.309 16.26 16.22 16.26 16.04 16.29 10,828,157 16.192 1.36%
2020-09-04 0 22.10 22.10 22.15 21.55 22.30 16,165,188 356,012,758 22.023 16.04 16.04 16.08 15.64 16.19 22,272,527 15.984 0.00%
2020-09-03 0 22.10 22.10 22.15 21.45 22.35 10,469,341 230,553,102 22.022 16.04 16.04 16.08 15.57 16.22 14,424,743 15.983 3.27%
2020-09-02 0 21.40 21.40 21.45 20.50 21.65 11,680,698 246,519,355 21.105 15.53 15.53 15.57 14.88 15.71 16,093,760 15.318 3.13%
2020-09-01 0 20.75 20.75 20.80 20.65 21.20 10,448,400 217,957,555 20.860 15.06 15.06 15.10 14.99 15.39 14,395,890 15.140 -2.35%
2020-08-31 0 21.25 21.20 21.25 21.10 22.40 9,549,372 206,473,408 21.622 15.42 15.39 15.42 15.31 16.26 13,157,202 15.693 -0.23%
2020-08-28 0 21.30 21.25 21.30 21.05 21.65 9,839,150 210,036,105 21.347 15.46 15.42 15.46 15.28 15.71 13,556,460 15.493 -1.39%
2020-08-27 0 21.60 21.55 21.60 21.40 22.25 8,479,446 183,486,744 21.639 15.68 15.64 15.68 15.53 16.15 11,683,049 15.705 -2.70%
2020-08-26 0 22.20 22.20 22.25 22.15 22.70 7,543,537 168,829,955 22.381 16.11 16.11 16.15 16.08 16.48 10,393,546 16.244 -2.84%
2020-08-25 0 22.85 22.85 22.90 22.75 23.25 3,300,088 75,636,551 22.920 16.58 16.58 16.62 16.51 16.87 4,546,888 16.635 -0.87%
2020-08-24 0 23.45 23.40 23.45 22.95 23.55 5,115,584 119,519,659 23.364 16.73 16.69 16.73 16.37 16.80 7,170,606 16.668 2.40%
2020-08-21 0 22.90 22.90 22.95 22.80 23.15 6,313,083 144,959,803 22.962 16.34 16.34 16.37 16.27 16.52 8,849,162 16.381 0.00%
2020-08-20 0 22.90 22.90 22.95 22.70 23.05 4,508,089 103,202,345 22.893 16.34 16.34 16.37 16.19 16.44 6,319,069 16.332 -1.72%
2020-08-19 0 23.30 23.25 23.30 23.15 23.80 1,997,323 46,584,435 23.323 16.62 16.59 16.62 16.52 16.98 2,799,684 16.639 -0.43%
2020-08-18 0 23.40 23.35 23.40 23.25 23.85 4,437,250 103,964,187 23.430 16.69 16.66 16.69 16.59 17.01 6,219,773 16.715 -0.85%
2020-08-17 0 23.60 23.55 23.60 23.50 24.05 7,909,195 188,123,233 23.785 16.84 16.80 16.84 16.77 17.16 11,086,461 16.969 0.43%
2020-08-14 0 23.50 23.45 23.50 23.45 24.30 4,643,973 110,433,100 23.780 16.77 16.73 16.77 16.73 17.34 6,509,540 16.965 -2.49%
2020-08-13 0 24.10 24.10 24.15 23.55 24.20 7,525,737 180,649,720 24.004 17.19 17.19 17.23 16.80 17.26 10,548,961 17.125 2.99%
2020-08-12 0 23.40 23.35 23.40 22.50 23.45 9,087,074 209,075,831 23.008 16.69 16.66 16.69 16.05 16.73 12,737,515 16.414 3.08%
2020-08-11 0 22.70 22.70 22.80 22.55 23.20 4,018,560 91,884,638 22.865 16.19 16.19 16.27 16.09 16.55 5,632,888 16.312 0.89%
2020-08-10 0 22.50 22.50 22.55 22.40 22.95 3,994,500 90,113,172 22.559 16.05 16.05 16.09 15.98 16.37 5,599,162 16.094 -1.32%
2020-08-07 0 22.80 22.80 22.85 22.60 23.25 6,748,742 153,845,779 22.796 16.27 16.27 16.30 16.12 16.59 9,459,833 16.263 -1.30%
2020-08-06 0 23.10 23.10 23.20 22.95 23.75 8,299,819 192,037,731 23.138 16.48 16.48 16.55 16.37 16.94 11,634,006 16.507 -1.70%
2020-08-05 0 23.50 23.50 23.55 23.35 23.80 3,709,677 87,689,602 23.638 16.77 16.77 16.80 16.66 16.98 5,199,921 16.864 -1.05%
2020-08-04 0 23.75 23.75 23.80 23.55 23.95 6,079,600 144,640,960 23.791 16.94 16.94 16.98 16.80 17.09 8,521,885 16.973 1.71%
2020-08-03 0 23.35 23.30 23.35 22.70 23.45 5,712,241 132,196,564 23.143 16.66 16.62 16.66 16.19 16.73 8,006,951 16.510 0.21%
2020-07-31 0 23.30 23.30 23.35 23.30 23.65 3,164,881 74,075,343 23.405 16.62 16.62 16.66 16.62 16.87 4,436,271 16.698 0.22%
2020-07-30 0 23.25 23.25 23.30 23.25 23.75 3,936,670 92,348,942 23.459 16.59 16.59 16.62 16.59 16.94 5,518,101 16.736 -1.90%
2020-07-29 0 23.70 23.65 23.70 23.60 23.90 2,258,811 53,539,031 23.702 16.91 16.87 16.91 16.84 17.05 3,166,216 16.909 -0.42%
2020-07-28 0 23.80 23.80 23.85 23.55 23.95 8,309,618 198,028,287 23.831 16.98 16.98 17.01 16.80 17.09 11,647,741 17.001 0.42%
2020-07-27 0 23.70 23.65 23.70 23.60 23.95 5,391,010 128,082,699 23.759 16.91 16.87 16.91 16.84 17.09 7,556,676 16.950 1.28%
2020-07-24 0 23.40 23.40 23.45 23.20 23.65 11,968,800 280,086,077 23.401 16.69 16.69 16.73 16.55 16.87 16,776,882 16.695 -0.43%
2020-07-23 0 23.50 23.50 23.55 23.35 23.80 9,733,237 229,271,798 23.556 16.77 16.77 16.80 16.66 16.98 13,643,253 16.805 -1.05%
2020-07-22 0 23.75 23.75 23.80 23.65 24.45 11,941,153 286,596,761 24.001 16.94 16.94 16.98 16.87 17.44 16,738,129 17.122 -0.21%
2020-07-21 0 23.80 23.80 23.85 23.55 24.05 7,461,530 177,864,862 23.838 16.98 16.98 17.01 16.80 17.16 10,458,961 17.006 0.21%
2020-07-20 0 23.75 23.70 23.75 23.50 24.05 7,903,826 187,996,153 23.785 16.94 16.91 16.94 16.77 17.16 11,078,935 16.969 -1.45%
2020-07-17 0 24.10 24.05 24.10 23.80 24.30 7,484,325 179,971,982 24.047 17.19 17.16 17.19 16.98 17.34 10,490,913 17.155 1.69%
2020-07-16 0 23.70 23.70 23.75 23.60 25.00 10,790,962 259,182,260 24.018 16.91 16.91 16.94 16.84 17.84 15,125,886 17.135 -3.66%
2020-07-15 0 24.60 24.60 24.65 24.55 25.60 12,261,689 306,236,924 24.975 17.55 17.55 17.59 17.51 18.26 17,187,430 17.817 -1.20%
2020-07-14 0 24.90 24.85 24.90 24.65 25.10 13,340,543 331,352,092 24.838 17.76 17.73 17.76 17.59 17.91 18,699,679 17.720 -0.99%
2020-07-13 0 25.15 25.10 25.15 25.00 25.50 11,725,398 295,743,959 25.223 17.94 17.91 17.94 17.84 18.19 16,435,701 17.994 0.40%
2020-07-10 0 25.05 25.05 25.10 24.90 26.00 12,207,922 309,939,632 25.388 17.87 17.87 17.91 17.76 18.55 17,112,064 18.112 -2.34%
2020-07-09 0 25.65 25.65 25.90 25.30 26.00 15,167,801 390,491,395 25.745 18.30 18.30 18.48 18.05 18.55 21,260,979 18.367 1.18%
2020-07-08 0 25.35 25.35 25.50 25.30 26.20 17,266,692 442,015,466 25.599 18.08 18.08 18.19 18.05 18.69 24,203,033 18.263 -1.36%
2020-07-07 0 25.70 25.65 25.70 25.45 26.35 16,868,396 434,876,467 25.781 18.33 18.30 18.33 18.16 18.80 23,644,734 18.392 0.78%
2020-07-06 0 25.50 25.50 25.55 25.05 26.10 20,845,961 533,398,129 25.588 18.19 18.19 18.23 17.87 18.62 29,220,158 18.254 -0.78%
2020-07-03 0 25.70 25.65 25.70 24.60 25.75 12,792,319 324,545,074 25.370 18.33 18.30 18.33 17.55 18.37 17,931,224 18.099 5.33%
2020-07-02 0 24.40 24.30 24.40 24.05 24.70 14,028,253 341,422,491 24.338 17.41 17.34 17.41 17.16 17.62 19,663,655 17.363 2.09%
2020-06-30 0 23.90 23.90 24.00 23.35 25.10 23,672,859 565,191,109 23.875 17.05 17.05 17.12 16.66 17.91 33,182,672 17.033 -3.43%
2020-06-29 0 24.75 24.75 24.80 24.70 27.10 21,825,142 551,512,767 25.270 17.66 17.66 17.69 17.62 19.33 30,592,694 18.028 -9.01%
2020-06-26 0 27.20 27.20 27.25 27.15 27.90 5,101,314 139,733,710 27.392 19.40 19.40 19.44 19.37 19.90 7,150,604 19.542 -1.27%
2020-06-24 0 27.55 27.45 27.55 27.35 28.00 2,861,135 78,788,191 27.537 19.65 19.58 19.65 19.51 19.98 4,010,504 19.645 -0.90%
2020-06-23 0 27.80 27.75 27.80 27.05 28.20 5,434,101 150,713,712 27.735 19.83 19.80 19.83 19.30 20.12 7,617,077 19.786 -0.36%
2020-06-22 0 27.90 27.90 28.00 27.85 28.40 6,890,877 193,596,222 28.095 19.90 19.90 19.98 19.87 20.26 9,659,066 20.043 -1.06%
2020-06-19 0 28.20 28.15 28.20 27.60 28.20 12,132,428 340,872,734 28.096 20.12 20.08 20.12 19.69 20.12 17,006,243 20.044 1.26%
2020-06-18 0 27.85 27.75 27.85 27.25 27.90 5,655,674 156,604,233 27.690 19.87 19.80 19.87 19.44 19.90 7,927,660 19.754 2.20%
2020-06-17 0 27.25 27.20 27.25 26.70 27.25 4,017,787 108,911,136 27.107 19.44 19.40 19.44 19.05 19.44 5,631,804 19.339 0.93%
2020-06-16 0 27.00 26.95 27.00 26.70 27.10 4,503,910 121,263,695 26.924 19.26 19.23 19.26 19.05 19.33 6,313,212 19.208 2.86%
2020-06-15 0 26.25 26.25 26.35 26.00 27.05 5,921,062 156,720,682 26.468 18.73 18.73 18.80 18.55 19.30 8,299,659 18.883 -2.42%
2020-06-12 0 26.90 26.85 26.90 26.50 27.00 3,114,316 83,562,968 26.832 19.19 19.16 19.19 18.91 19.26 4,365,393 19.142 -0.92%
2020-06-11 0 27.15 27.15 27.20 27.00 27.70 4,002,698 109,243,341 27.292 19.37 19.37 19.40 19.26 19.76 5,610,654 19.471 -2.16%
2020-06-10 0 27.75 27.70 27.75 27.35 28.40 7,550,235 209,769,183 27.783 19.80 19.76 19.80 19.51 20.26 10,583,300 19.821 -2.12%
2020-06-09 0 28.35 28.25 28.35 27.55 28.55 8,798,633 248,869,309 28.285 20.23 20.15 20.23 19.65 20.37 12,333,202 20.179 3.09%
2020-06-08 0 27.50 27.45 27.50 27.15 27.65 4,713,499 129,269,579 27.425 19.62 19.58 19.62 19.37 19.73 6,606,996 19.566 0.18%
2020-06-05 0 27.45 27.40 27.45 26.55 28.20 7,612,579 208,337,729 27.368 19.58 19.55 19.58 18.94 20.12 10,670,689 19.524 -1.96%
2020-06-04 0 28.00 27.85 28.00 27.55 28.35 4,901,418 136,915,629 27.934 19.98 19.87 19.98 19.65 20.23 6,870,406 19.928 0.00%
2020-06-03 0 28.00 27.90 28.00 27.75 28.40 7,009,872 196,015,783 27.963 19.98 19.90 19.98 19.80 20.26 9,825,864 19.949 0.90%
2020-06-02 0 27.75 27.70 27.75 27.50 28.05 4,549,249 126,321,274 27.768 19.80 19.76 19.80 19.62 20.01 6,376,764 19.810 -0.54%
2020-06-01 0 27.90 27.85 27.90 27.20 28.00 8,149,999 225,789,604 27.704 19.90 19.87 19.90 19.40 19.98 11,424,000 19.764 2.95%
2020-05-29 0 27.10 26.95 27.10 25.60 27.10 17,093,740 459,951,242 26.908 19.33 19.23 19.33 18.26 19.33 23,960,603 19.196 3.63%
2020-05-28 0 26.15 26.10 26.15 25.80 26.70 8,438,752 221,539,623 26.253 18.66 18.62 18.66 18.41 19.05 11,828,750 18.729 1.55%
2020-05-27 0 25.75 25.70 25.75 25.60 26.30 4,247,433 109,563,638 25.795 18.37 18.33 18.37 18.26 18.76 5,953,703 18.403 -0.58%
2020-05-26 0 25.90 25.90 25.95 25.85 26.95 3,996,433 103,899,735 25.998 18.48 18.48 18.51 18.44 19.23 5,601,872 18.547 1.57%
2020-05-25 0 25.50 25.50 25.55 25.00 25.90 2,947,129 74,863,503 25.402 18.19 18.19 18.23 17.84 18.48 4,131,044 18.122 0.00%
2020-05-22 0 25.50 25.45 25.50 25.00 26.20 5,792,280 147,113,415 25.398 18.19 18.16 18.19 17.84 18.69 8,119,143 18.119 -3.77%
2020-05-21 0 26.50 26.35 26.50 26.20 27.15 4,652,829 123,021,950 26.440 18.91 18.80 18.91 18.69 19.37 6,521,954 18.863 -1.49%
2020-05-20 0 26.90 26.80 26.90 26.75 27.50 3,759,921 101,452,442 26.983 19.19 19.12 19.19 19.08 19.62 5,270,349 19.250 0.37%
2020-05-19 0 26.80 26.80 26.85 26.65 27.50 7,460,520 201,300,254 26.982 19.12 19.12 19.16 19.01 19.62 10,457,545 19.249 0.00%
2020-05-18 0 26.80 26.75 26.80 26.65 27.85 6,669,232 180,084,875 27.002 19.12 19.08 19.12 19.01 19.87 9,348,382 19.264 -3.42%
2020-05-15 0 27.75 27.70 27.75 27.05 28.00 10,698,112 295,032,659 27.578 19.80 19.76 19.80 19.30 19.98 14,995,736 19.674 2.78%
2020-05-14 0 27.00 27.00 27.05 26.20 27.10 5,578,271 149,372,178 26.778 19.26 19.26 19.30 18.69 19.33 7,819,163 19.103 0.19%
2020-05-13 0 26.95 26.85 26.95 26.55 27.35 3,792,654 102,020,807 26.900 19.23 19.16 19.23 18.94 19.51 5,316,231 19.190 -0.19%
2020-05-12 0 27.00 26.95 27.00 26.60 27.85 9,970,175 268,716,001 26.952 19.26 19.23 19.26 18.98 19.87 13,975,374 19.228 -2.17%
2020-05-11 0 27.60 27.55 27.60 27.35 28.30 9,179,671 254,471,176 27.721 19.69 19.65 19.69 19.51 20.19 12,867,310 19.777 -1.25%
2020-05-08 0 27.95 27.85 27.95 27.40 28.50 8,292,976 230,931,392 27.847 19.94 19.87 19.94 19.55 20.33 11,624,414 19.866 -0.89%
2020-05-07 0 28.20 28.10 28.20 27.50 28.30 11,723,501 328,694,145 28.037 20.12 20.05 20.12 19.62 20.19 16,433,042 20.002 0.36%
2020-05-06 0 28.10 28.05 28.10 27.40 28.35 14,843,049 416,070,698 28.031 20.05 20.01 20.05 19.55 20.23 20,805,769 19.998 2.00%
2020-05-05 0 27.55 27.50 27.55 27.00 27.60 11,250,013 306,951,420 27.285 19.65 19.62 19.65 19.26 19.69 15,769,346 19.465 1.29%
2020-05-04 0 27.20 27.15 27.20 26.65 28.00 16,457,746 450,495,542 27.373 19.40 19.37 19.40 19.01 19.98 23,069,119 19.528 -5.06%
2020-04-29 0 28.65 28.55 28.65 27.80 28.70 15,761,977 446,422,929 28.323 20.44 20.37 20.44 19.83 20.47 22,093,847 20.206 2.14%
2020-04-28 0 28.05 28.05 28.10 27.75 28.45 19,560,098 549,514,775 28.094 20.01 20.01 20.05 19.80 20.30 27,417,741 20.042 -1.23%
2020-04-27 0 28.40 28.35 28.40 26.10 28.90 107,743,858 3,027,986,406 28.104 20.26 20.23 20.26 18.62 20.62 151,026,503 20.049 10.51%
2020-04-24 0 25.70 25.70 25.80 24.00 26.35 54,953,230 1,400,561,206 25.486 18.33 18.33 18.41 17.12 18.80 77,028,931 18.182 7.98%
2020-04-23 0 23.80 23.75 23.80 23.25 23.85 21,701,296 511,934,439 23.590 16.98 16.94 16.98 16.59 17.01 30,419,097 16.829 2.59%
2020-04-22 0 23.20 23.15 23.20 22.85 23.40 17,547,509 405,768,622 23.124 16.55 16.52 16.55 16.30 16.69 24,596,659 16.497 -0.22%
2020-04-21 0 23.25 23.20 23.25 23.00 24.30 56,974,239 1,328,559,530 23.319 16.59 16.55 16.59 16.41 17.34 79,861,815 16.636 -3.33%
2020-04-20 0 24.05 24.00 24.05 23.40 24.10 40,840,637 972,218,936 23.805 17.16 17.12 17.16 16.69 17.19 57,247,055 16.983 3.44%
2020-04-17 0 23.25 23.20 23.25 22.30 23.35 688,920,413 15,089,261,066 21.903 16.59 16.55 16.59 15.91 16.66 965,672,133 15.626 -4.32%
2020-04-16 0 24.30 24.25 24.30 24.20 25.25 5,707,675 139,717,885 24.479 17.34 17.30 17.34 17.26 18.01 8,000,551 17.464 -3.95%
2020-04-15 0 25.30 25.25 25.30 25.25 26.10 9,244,814 236,083,214 25.537 18.05 18.01 18.05 18.01 18.62 12,958,622 18.218 0.20%
2020-04-14 0 25.25 25.25 25.30 25.10 25.90 8,358,167 212,849,335 25.466 18.01 18.01 18.05 17.91 18.48 11,715,793 18.168 -0.20%
2020-04-09 0 25.30 25.25 25.30 24.40 25.30 6,105,673 152,726,590 25.014 18.05 18.01 18.05 17.41 18.05 8,558,432 17.845 2.22%
2020-04-08 0 24.75 24.70 24.75 24.65 25.50 7,145,788 177,646,669 24.860 17.66 17.62 17.66 17.59 18.19 10,016,380 17.736 -2.17%
2020-04-07 0 25.30 25.25 25.30 25.20 26.30 11,326,278 288,996,003 25.516 18.05 18.01 18.05 17.98 18.76 15,876,248 18.203 -1.56%
2020-04-06 0 25.70 25.65 25.70 25.00 26.00 4,637,030 118,377,558 25.529 18.33 18.30 18.33 17.84 18.55 6,499,808 18.212 0.00%
2020-04-03 0 25.70 25.70 25.75 25.15 25.85 4,291,089 110,081,456 25.654 18.33 18.33 18.37 17.94 18.44 6,014,897 18.301 0.00%
2020-04-02 0 25.70 25.65 25.70 25.25 25.90 6,020,501 155,439,425 25.818 18.33 18.30 18.33 18.01 18.48 8,439,045 18.419 -1.34%
2020-04-01 0 26.05 26.05 26.10 25.80 28.00 6,863,877 182,025,407 26.519 18.58 18.58 18.62 18.41 19.98 9,621,220 18.919 -3.52%
2020-03-31 0 27.00 26.95 27.00 26.60 27.50 7,529,504 202,951,762 26.954 19.26 19.23 19.26 18.98 19.62 10,554,241 19.229 1.50%
2020-03-30 0 26.60 26.60 26.65 26.45 27.05 6,116,093 162,927,912 26.639 18.98 18.98 19.01 18.87 19.30 8,573,038 19.005 -3.10%
2020-03-27 0 27.45 27.35 27.45 26.70 27.80 5,624,133 153,463,361 27.287 19.58 19.51 19.58 19.05 19.83 7,883,448 19.467 3.00%
2020-03-26 0 26.65 26.60 26.65 25.90 27.15 4,540,167 120,684,073 26.581 19.01 18.98 19.01 18.48 19.37 6,364,034 18.963 -1.30%
2020-03-25 0 27.00 26.95 27.00 26.00 27.00 5,072,853 134,131,038 26.441 19.26 19.23 19.26 18.55 19.26 7,110,709 18.863 5.47%
2020-03-24 0 25.60 25.55 25.60 25.35 26.25 7,153,495 183,581,259 25.663 18.26 18.23 18.26 18.08 18.73 10,027,183 18.308 3.85%
2020-03-23 0 24.65 24.55 24.65 23.55 25.20 17,195,833 420,322,481 24.443 17.59 17.51 17.59 16.80 17.98 24,103,708 17.438 1.44%
2020-03-20 0 24.30 24.20 24.30 22.75 24.30 11,022,913 263,464,141 23.901 17.34 17.26 17.34 16.23 17.34 15,451,015 17.052 6.35%
2020-03-19 0 22.85 22.85 22.90 22.70 23.95 11,996,248 277,907,505 23.166 16.30 16.30 16.34 16.19 17.09 16,815,357 16.527 -4.39%
2020-03-18 0 23.90 23.90 23.95 23.60 24.70 9,883,688 238,006,200 24.081 17.05 17.05 17.09 16.84 17.62 13,854,143 17.179 -0.42%
2020-03-17 0 24.00 23.95 24.00 23.25 26.90 9,327,614 222,125,639 23.814 17.12 17.09 17.12 16.59 19.19 13,074,684 16.989 -0.62%
2020-03-16 0 24.15 24.15 24.20 23.95 25.30 7,455,526 182,467,059 24.474 17.23 17.23 17.26 17.09 18.05 10,450,545 17.460 -6.03%
2020-03-13 0 25.70 25.65 25.70 23.60 25.70 14,891,849 369,725,540 24.827 18.33 18.30 18.33 16.84 18.33 20,874,173 17.712 -1.72%
2020-03-12 0 26.15 26.10 26.15 25.25 26.75 7,550,005 196,702,195 26.053 18.66 18.62 18.66 18.01 19.08 10,582,978 18.587 -4.21%
2020-03-11 0 27.30 27.25 27.30 26.90 27.95 6,231,870 170,725,275 27.396 19.48 19.44 19.48 19.19 19.94 8,735,324 19.544 -0.18%
2020-03-10 0 27.35 27.35 27.40 26.75 27.50 9,589,764 260,829,872 27.199 19.51 19.51 19.55 19.08 19.62 13,442,145 19.404 0.74%
2020-03-09 0 27.15 27.15 27.20 26.65 28.70 10,843,879 296,448,806 27.338 19.37 19.37 19.40 19.01 20.47 15,200,060 19.503 -7.34%
2020-03-06 0 29.30 29.30 29.35 28.90 29.90 6,687,172 195,988,340 29.308 20.90 20.90 20.94 20.62 21.33 9,373,529 20.909 -2.98%
2020-03-05 0 30.20 30.20 30.25 29.50 30.30 6,959,713 208,613,572 29.974 21.54 21.54 21.58 21.05 21.62 9,755,555 21.384 2.37%
2020-03-04 0 29.50 29.45 29.50 28.85 29.60 4,773,115 139,995,051 29.330 21.05 21.01 21.05 20.58 21.12 6,690,561 20.924 1.20%
2020-03-03 0 29.15 29.10 29.15 28.60 29.40 2,798,824 81,415,915 29.089 20.80 20.76 20.80 20.40 20.97 3,923,162 20.753 1.22%
2020-03-02 0 28.80 28.75 28.85 28.20 29.20 4,624,899 132,500,215 28.649 20.55 20.51 20.58 20.12 20.83 6,482,804 20.439 1.05%
2020-02-28 0 28.50 28.45 28.50 28.00 28.80 10,765,476 305,221,206 28.352 20.33 20.30 20.33 19.98 20.55 15,090,161 20.227 -2.90%
2020-02-27 0 29.35 29.30 29.35 28.75 29.45 4,803,160 139,881,712 29.123 20.94 20.90 20.94 20.51 21.01 6,732,676 20.777 0.86%
2020-02-26 0 29.10 29.10 29.15 28.95 29.55 6,813,511 200,024,628 29.357 20.76 20.76 20.80 20.65 21.08 9,550,621 20.944 -2.02%
2020-02-25 0 29.70 29.65 29.70 29.60 30.40 5,407,061 161,444,269 29.858 21.19 21.15 21.19 21.12 21.69 7,579,175 21.301 -0.34%
2020-02-24 0 29.80 29.80 29.85 29.65 30.45 6,066,074 181,365,942 29.898 21.26 21.26 21.30 21.15 21.72 8,502,925 21.330 -2.13%
2020-02-21 0 30.45 30.45 30.60 29.80 30.65 4,597,883 139,536,124 30.348 21.72 21.72 21.83 21.26 21.87 6,444,935 21.651 1.00%
2020-02-20 0 30.15 30.10 30.15 29.90 30.50 4,257,769 128,340,942 30.143 21.51 21.47 21.51 21.33 21.76 5,968,191 21.504 0.50%
2020-02-19 0 30.00 29.95 30.00 29.45 30.10 3,917,142 116,835,434 29.827 21.40 21.37 21.40 21.01 21.47 5,490,728 21.279 1.35%
2020-02-18 0 29.60 29.55 29.60 29.40 29.90 5,978,325 177,305,149 29.658 21.12 21.08 21.12 20.97 21.33 8,379,926 21.158 -1.66%
2020-02-17 0 30.10 30.05 30.10 29.40 30.15 2,383,000 71,430,373 29.975 21.47 21.44 21.47 20.97 21.51 3,340,294 21.384 1.69%
2020-02-14 0 29.60 29.60 29.65 29.40 30.35 5,407,522 161,617,280 29.887 21.12 21.12 21.15 20.97 21.65 7,579,821 21.322 0.34%
2020-02-13 0 29.50 29.50 29.55 29.40 30.05 7,135,240 212,494,261 29.781 21.05 21.05 21.08 20.97 21.44 10,001,594 21.246 -0.84%
2020-02-12 0 29.75 29.75 29.85 29.50 30.05 7,063,778 210,736,297 29.833 21.22 21.22 21.30 21.05 21.44 9,901,425 21.283 0.34%
2020-02-11 0 29.65 29.60 29.65 29.10 29.75 4,081,090 120,479,991 29.522 21.15 21.12 21.15 20.76 21.22 5,720,537 21.061 1.37%
2020-02-10 0 29.25 29.20 29.25 28.90 29.40 7,210,875 211,087,198 29.273 20.87 20.83 20.87 20.62 20.97 10,107,613 20.884 -0.51%
2020-02-07 0 29.40 29.40 29.45 29.35 30.15 13,533,176 404,755,645 29.908 20.97 20.97 21.01 20.94 21.51 18,969,696 21.337 -2.81%
2020-02-06 0 30.25 30.25 30.30 29.80 30.80 7,264,951 220,631,938 30.369 21.58 21.58 21.62 21.26 21.97 10,183,412 21.666 0.67%
2020-02-05 0 30.05 30.00 30.05 29.50 30.60 9,846,912 294,352,223 29.893 21.44 21.40 21.44 21.05 21.83 13,802,594 21.326 -0.17%
2020-02-04 0 30.10 30.10 30.20 29.60 30.90 15,273,853 462,462,920 30.278 21.47 21.47 21.54 21.12 22.04 21,409,634 21.601 -1.95%
2020-02-03 0 30.70 30.70 30.75 30.25 30.85 12,503,158 384,549,847 30.756 21.90 21.90 21.94 21.58 22.01 17,525,901 21.942 -0.32%
2020-01-31 0 30.80 30.75 30.80 30.75 31.90 8,310,263 258,964,185 31.162 21.97 21.94 21.97 21.94 22.76 11,648,645 22.231 -1.75%
2020-01-30 0 31.35 31.35 31.40 31.20 31.95 14,807,864 465,173,102 31.414 22.37 22.37 22.40 22.26 22.79 20,756,449 22.411 -1.10%
2020-01-29 0 31.70 31.65 31.70 30.55 31.90 8,703,336 274,004,187 31.483 22.62 22.58 22.62 21.79 22.76 12,199,623 22.460 -2.01%
2020-01-24 0 32.35 32.25 32.35 31.50 32.40 2,536,008 81,409,336 32.101 23.08 23.01 23.08 22.47 23.11 3,554,768 22.901 1.25%
2020-01-23 0 31.95 31.90 31.95 31.65 32.50 7,795,511 248,759,225 31.911 22.79 22.76 22.79 22.58 23.19 10,927,108 22.765 -2.29%
2020-01-22 0 32.70 32.65 32.70 30.70 32.70 6,695,354 215,132,209 32.132 23.33 23.29 23.33 21.90 23.33 9,384,998 22.923 5.83%
2020-01-21 0 30.90 30.85 30.90 30.20 31.45 6,791,841 210,813,044 31.039 22.04 22.01 22.04 21.54 22.44 9,520,246 22.144 -1.12%
2020-01-20 0 31.25 31.20 31.25 31.20 32.55 6,865,876 218,700,678 31.853 22.29 22.26 22.29 22.26 23.22 9,624,022 22.724 -1.26%
2020-01-17 0 31.65 31.60 31.65 30.35 31.65 7,950,205 249,059,288 31.327 22.58 22.54 22.58 21.65 22.58 11,143,945 22.349 3.60%
2020-01-16 0 30.55 30.55 30.65 30.45 31.05 3,296,046 101,101,278 30.674 21.79 21.79 21.87 21.72 22.15 4,620,127 21.883 -0.33%
2020-01-15 0 30.65 30.60 30.65 30.45 30.95 2,329,023 71,552,176 30.722 21.87 21.83 21.87 21.72 22.08 3,264,633 21.917 0.00%
2020-01-14 0 30.65 30.60 30.65 30.10 31.00 4,991,201 152,157,508 30.485 21.87 21.83 21.87 21.47 22.12 6,996,256 21.748 -0.81%
2020-01-13 0 30.90 30.85 30.90 30.45 31.20 6,534,489 201,152,208 30.783 22.04 22.01 22.04 21.72 22.26 9,159,511 21.961 0.65%
2020-01-10 0 30.70 30.60 30.70 30.05 30.90 5,060,116 154,183,226 30.470 21.90 21.83 21.90 21.44 22.04 7,092,856 21.738 1.66%
2020-01-09 0 30.20 30.15 30.20 29.50 30.25 5,331,217 159,079,542 29.839 21.54 21.51 21.54 21.05 21.58 7,472,863 21.288 3.78%
2020-01-08 0 29.20 29.15 29.20 28.70 29.55 3,804,409 110,943,560 29.162 20.76 20.72 20.76 20.40 21.01 5,351,034 20.733 -1.35%
2020-01-07 0 29.60 29.55 29.60 29.00 29.80 4,236,353 125,103,053 29.531 21.04 21.01 21.04 20.62 21.19 5,958,578 20.995 1.72%
2020-01-06 0 29.10 29.05 29.10 28.55 29.10 6,778,687 196,258,437 28.952 20.69 20.65 20.69 20.30 20.69 9,534,460 20.584 1.57%
2020-01-03 0 28.65 28.60 28.65 28.60 29.80 6,008,738 173,419,112 28.861 20.37 20.33 20.37 20.33 21.19 8,451,500 20.519 -2.05%
2020-01-02 0 29.25 29.25 29.30 28.85 29.45 3,962,832 116,000,331 29.272 20.80 20.80 20.83 20.51 20.94 5,573,861 20.811 0.17%
2019-12-31 0 29.20 29.10 29.20 29.00 29.80 2,502,000 73,042,184 29.194 20.76 20.69 20.76 20.62 21.19 3,519,150 20.756 -0.68%
2019-12-30 0 29.40 29.35 29.40 29.05 30.20 5,253,609 153,789,719 29.273 20.90 20.87 20.90 20.65 21.47 7,389,384 20.812 -1.18%
2019-12-27 0 29.75 29.70 29.75 29.50 30.20 2,240,090 66,599,010 29.731 21.15 21.12 21.15 20.97 21.47 3,150,765 21.137 0.68%
2019-12-24 0 29.55 29.50 29.55 29.40 29.75 764,540 22,578,282 29.532 21.01 20.97 21.01 20.90 21.15 1,075,352 20.996 0.00%
2019-12-23 0 29.55 29.50 29.55 29.15 29.60 3,408,576 100,216,616 29.401 21.01 20.97 21.01 20.72 21.04 4,794,281 20.903 0.68%
2019-12-20 0 29.35 29.25 29.35 28.35 29.35 7,221,797 210,198,454 29.106 20.87 20.80 20.87 20.16 20.87 10,157,709 20.693 2.62%
2019-12-19 0 28.60 28.55 28.60 28.40 29.30 16,853,302 484,735,346 28.762 20.33 20.30 20.33 20.19 20.83 23,704,757 20.449 -6.08%
2019-12-18 0 30.45 30.40 30.45 29.80 30.45 4,220,549 127,729,917 30.264 21.65 21.61 21.65 21.19 21.65 5,936,349 21.517 1.50%
2019-12-17 0 30.00 30.00 30.05 29.40 30.20 6,218,798 186,396,295 29.973 21.33 21.33 21.36 20.90 21.47 8,746,956 21.310 2.39%
2019-12-16 0 29.30 29.25 29.30 29.30 30.50 4,420,547 130,905,477 29.613 20.83 20.80 20.83 20.83 21.68 6,217,654 21.054 -3.93%
2019-12-13 0 30.50 30.45 30.50 30.25 30.85 8,783,348 267,325,573 30.435 21.68 21.65 21.68 21.51 21.93 12,354,085 21.639 2.01%
2019-12-12 0 29.90 29.85 29.90 29.10 30.10 9,480,607 282,744,734 29.823 21.26 21.22 21.26 20.69 21.40 13,334,804 21.204 3.82%
2019-12-11 0 28.80 28.75 28.80 28.10 28.90 6,559,808 187,676,042 28.610 20.48 20.44 20.48 19.98 20.55 9,226,599 20.341 2.49%
2019-12-10 0 28.10 28.05 28.10 27.75 28.55 6,170,998 174,119,218 28.216 19.98 19.94 19.98 19.73 20.30 8,679,724 20.060 0.72%
2019-12-09 0 27.90 27.90 27.95 27.60 29.20 15,205,238 425,773,887 28.002 19.84 19.84 19.87 19.62 20.76 21,386,698 19.908 -3.96%
2019-12-06 0 29.05 29.00 29.05 28.85 29.55 7,924,774 230,740,788 29.116 20.65 20.62 20.65 20.51 21.01 11,146,471 20.701 -0.85%
2019-12-05 0 29.30 29.25 29.30 28.90 29.85 11,087,734 324,841,381 29.297 20.83 20.80 20.83 20.55 21.22 15,595,285 20.829 -1.01%
2019-12-04 0 29.60 29.60 29.65 29.20 29.75 6,194,256 182,869,137 29.522 21.04 21.04 21.08 20.76 21.15 8,712,437 20.989 0.00%
2019-12-03 0 29.60 29.60 29.65 29.25 29.85 6,191,420 183,366,883 29.616 21.04 21.04 21.08 20.80 21.22 8,708,448 21.056 1.02%
2019-12-02 0 29.30 29.25 29.30 29.00 29.45 4,545,841 133,112,955 29.282 20.83 20.80 20.83 20.62 20.94 6,393,884 20.819 0.69%
2019-11-29 0 29.10 29.05 29.10 28.85 30.15 10,823,610 316,832,719 29.272 20.69 20.65 20.69 20.51 21.44 15,223,785 20.812 -3.80%
2019-11-28 0 30.25 30.20 30.25 29.80 30.55 4,176,878 126,242,551 30.224 21.51 21.47 21.51 21.19 21.72 5,874,925 21.488 -1.47%
2019-11-27 0 30.70 30.65 30.70 30.45 31.25 6,389,083 196,042,355 30.684 21.83 21.79 21.83 21.65 22.22 8,986,468 21.815 -1.44%
2019-11-26 0 31.15 31.10 31.15 28.65 32.15 24,252,690 746,249,184 30.770 22.15 22.11 22.15 20.37 22.86 34,112,255 21.876 -1.74%
2019-11-25 0 31.70 31.70 31.75 31.15 31.90 7,950,164 251,273,784 31.606 22.54 22.54 22.57 22.15 22.68 11,182,183 22.471 0.63%
2019-11-22 0 31.50 31.50 31.55 31.35 32.15 8,200,800 258,695,117 31.545 22.40 22.40 22.43 22.29 22.86 11,534,711 22.428 -0.63%
2019-11-21 0 31.70 31.65 31.70 31.35 32.20 9,322,133 295,782,134 31.729 22.54 22.50 22.54 22.29 22.89 13,111,905 22.558 -2.31%
2019-11-20 0 32.45 32.40 32.45 32.10 33.10 6,306,741 204,684,904 32.455 23.07 23.04 23.07 22.82 23.53 8,870,651 23.074 -2.99%
2019-11-19 0 33.45 33.40 33.45 32.40 33.50 4,370,070 144,709,525 33.114 23.78 23.75 23.78 23.04 23.82 6,146,656 23.543 1.36%
2019-11-18 0 33.00 32.95 33.00 32.70 33.10 4,618,155 152,248,860 32.967 23.46 23.43 23.46 23.25 23.53 6,495,596 23.439 0.61%
2019-11-15 0 32.80 32.75 32.80 32.65 34.00 6,330,600 208,906,078 32.999 23.32 23.28 23.32 23.21 24.17 8,904,210 23.461 -3.39%
2019-11-14 0 33.95 33.90 33.95 33.70 34.90 5,203,486 177,593,486 34.130 24.14 24.10 24.14 23.96 24.81 7,318,885 24.265 -1.88%
2019-11-13 0 34.60 34.60 34.65 33.35 34.65 9,163,538 314,872,923 34.362 24.60 24.60 24.64 23.71 24.64 12,888,836 24.430 0.87%
2019-11-12 0 34.30 34.25 34.30 33.95 34.65 4,044,741 138,497,138 34.241 24.39 24.35 24.39 24.14 24.64 5,689,069 24.344 0.88%
2019-11-11 0 34.00 34.00 34.05 33.80 34.35 6,060,871 206,243,931 34.029 24.17 24.17 24.21 24.03 24.42 8,524,826 24.193 -2.16%
2019-11-08 0 34.75 34.70 34.75 34.10 34.80 5,734,679 197,888,632 34.507 24.71 24.67 24.71 24.24 24.74 8,066,026 24.534 0.58%
2019-11-07 0 34.55 34.50 34.55 33.30 34.55 4,289,341 146,761,201 34.215 24.56 24.53 24.56 23.68 24.56 6,033,108 24.326 3.29%
2019-11-06 0 33.45 33.40 33.45 32.70 33.65 3,902,079 129,660,906 33.229 23.78 23.75 23.78 23.25 23.92 5,488,410 23.624 0.45%
2019-11-05 0 33.30 33.25 33.30 33.10 34.30 5,243,055 174,809,918 33.341 23.68 23.64 23.68 23.53 24.39 7,374,540 23.705 -2.35%
2019-11-04 0 34.10 34.05 34.10 33.50 34.95 5,803,160 197,559,402 34.043 24.24 24.21 24.24 23.82 24.85 8,162,347 24.204 1.04%
2019-11-01 0 33.75 33.70 33.75 32.95 34.00 5,000,031 168,025,841 33.605 24.00 23.96 24.00 23.43 24.17 7,032,718 23.892 0.90%
2019-10-31 0 33.45 33.40 33.45 32.10 33.50 8,222,412 273,146,824 33.220 23.78 23.75 23.78 22.82 23.82 11,565,109 23.618 4.04%
2019-10-30 0 32.15 32.10 32.15 31.80 32.40 3,309,152 106,155,161 32.079 22.86 22.82 22.86 22.61 23.04 4,654,438 22.807 -0.77%
2019-10-29 0 32.40 32.40 32.45 32.00 33.00 6,922,602 223,686,110 32.312 23.04 23.04 23.07 22.75 23.46 9,736,881 22.973 -0.15%
2019-10-28 0 32.45 32.45 32.50 32.40 33.20 7,067,846 229,848,632 32.520 23.07 23.07 23.11 23.04 23.60 9,941,172 23.121 -0.76%
2019-10-25 0 32.70 32.65 32.70 31.90 32.70 6,756,294 217,400,575 32.177 23.25 23.21 23.25 22.68 23.25 9,502,963 22.877 2.83%
2019-10-24 0 31.80 31.75 31.80 31.75 33.00 7,362,521 236,418,154 32.111 22.61 22.57 22.61 22.57 23.46 10,355,643 22.830 -2.75%
2019-10-23 0 32.70 32.70 32.75 32.45 32.85 3,736,600 121,935,505 32.633 23.25 23.25 23.28 23.07 23.36 5,255,658 23.201 0.46%
2019-10-22 0 32.55 32.55 32.60 32.40 32.95 3,630,514 118,536,400 32.650 23.14 23.14 23.18 23.04 23.43 5,106,445 23.213 -0.15%
2019-10-21 0 32.60 32.55 32.60 32.50 33.45 2,648,193 86,721,871 32.748 23.18 23.14 23.18 23.11 23.78 3,724,776 23.282 -0.31%
2019-10-18 0 32.70 32.70 32.80 32.20 32.85 5,718,942 186,499,724 32.611 23.25 23.25 23.32 22.89 23.36 8,043,891 23.185 0.93%
2019-10-17 0 32.40 32.20 32.40 31.80 32.40 5,485,186 176,501,132 32.178 23.04 22.89 23.04 22.61 23.04 7,715,105 22.877 1.41%
2019-10-16 0 31.95 31.90 31.95 31.30 32.05 4,026,200 128,409,869 31.894 22.72 22.68 22.72 22.25 22.79 5,662,991 22.675 0.16%
2019-10-15 0 31.90 31.85 31.90 31.75 32.05 3,637,663 116,014,148 31.892 22.68 22.64 22.68 22.57 22.79 5,116,500 22.675 0.16%
2019-10-14 0 31.85 31.80 31.85 31.55 32.00 3,713,859 118,016,693 31.777 22.64 22.61 22.64 22.43 22.75 5,223,672 22.593 0.79%
2019-10-11 0 31.60 31.55 31.60 31.00 31.65 5,850,998 184,126,742 31.469 22.47 22.43 22.47 22.04 22.50 8,229,633 22.374 0.80%
2019-10-10 0 31.35 31.30 31.35 31.30 32.00 4,975,663 156,709,234 31.495 22.29 22.25 22.29 22.25 22.75 6,998,444 22.392 -1.42%
2019-10-09 0 31.80 31.75 31.80 31.75 32.35 8,810,731 281,534,518 31.954 22.61 22.57 22.61 22.57 23.00 12,392,601 22.718 0.00%
2019-10-08 0 31.80 31.75 31.80 31.45 32.50 13,059,417 416,981,652 31.930 22.61 22.57 22.61 22.36 23.11 18,368,526 22.701 1.60%
2019-10-04 0 31.30 31.20 31.30 30.70 31.50 5,385,157 168,035,456 31.203 22.25 22.18 22.25 21.83 22.40 7,574,411 22.185 0.32%
2019-10-03 0 31.20 31.20 31.25 30.85 31.35 4,836,101 150,826,399 31.188 22.18 22.18 22.22 21.93 22.29 6,802,145 22.173 0.00%
2019-10-02 0 31.20 31.20 31.25 30.25 31.50 10,963,045 340,391,952 31.049 22.18 22.18 22.22 21.51 22.40 15,419,905 22.075 2.97%
2019-09-30 0 30.30 30.25 30.30 29.70 30.40 9,255,600 279,665,965 30.216 21.54 21.51 21.54 21.12 21.61 13,018,324 21.482 0.66%
2019-09-27 0 30.10 30.10 30.15 29.75 30.40 7,178,444 216,559,862 30.168 21.40 21.40 21.44 21.15 21.61 10,096,732 21.449 -0.17%
2019-09-26 0 30.15 30.10 30.15 29.70 30.30 9,052,113 272,806,633 30.137 21.44 21.40 21.44 21.12 21.54 12,732,113 21.427 0.33%
2019-09-25 0 30.05 30.00 30.05 29.85 30.55 16,807,700 505,918,966 30.100 21.36 21.33 21.36 21.22 21.72 23,640,616 21.400 1.69%
2019-09-24 0 29.55 29.50 29.55 29.30 29.85 6,278,800 185,160,755 29.490 21.01 20.97 21.01 20.83 21.22 8,831,351 20.966 -0.67%
2019-09-23 0 29.75 29.75 29.80 29.65 30.30 5,438,326 162,800,426 29.936 21.15 21.15 21.19 21.08 21.54 7,649,195 21.283 -0.83%
2019-09-20 0 30.00 30.00 30.05 30.00 30.70 10,951,356 330,360,181 30.166 21.33 21.33 21.36 21.33 21.83 15,403,464 21.447 -0.66%
2019-09-19 0 30.20 30.15 30.20 29.90 30.50 9,149,342 276,270,131 30.196 21.47 21.44 21.47 21.26 21.68 12,868,869 21.468 1.00%
2019-09-18 0 29.90 29.90 29.95 29.55 30.25 5,252,075 157,401,165 29.969 21.26 21.26 21.29 21.01 21.51 7,387,227 21.307 0.50%
2019-09-17 0 29.75 29.70 29.75 29.50 30.20 5,279,347 156,789,844 29.699 21.15 21.12 21.15 20.97 21.47 7,425,586 21.115 -1.00%
2019-09-16 0 30.05 30.00 30.05 29.60 30.25 6,067,600 181,615,243 29.932 21.36 21.33 21.36 21.04 21.51 8,534,291 21.281 -0.33%
2019-09-13 0 30.15 30.10 30.15 29.55 30.40 7,258,152 218,499,888 30.104 21.44 21.40 21.44 21.01 21.61 10,208,844 21.403 0.84%
2019-09-12 0 29.90 29.90 29.95 29.45 30.15 11,570,906 346,252,430 29.924 21.26 21.26 21.29 20.94 21.44 16,274,883 21.275 1.53%
2019-09-11 0 29.45 29.40 29.45 28.55 29.70 14,740,665 431,760,541 29.290 20.94 20.90 20.94 20.30 21.12 20,733,260 20.825 0.68%
2019-09-10 0 29.25 29.25 29.30 29.15 30.15 23,083,241 681,152,197 29.509 20.80 20.80 20.83 20.72 21.44 32,467,384 20.980 -2.99%
2019-09-09 0 30.15 30.10 30.15 30.00 30.50 13,921,916 421,014,239 30.241 21.44 21.40 21.44 21.33 21.68 19,581,661 21.500 0.17%
2019-09-06 0 30.10 30.05 30.10 30.00 31.05 206,422,628 6,204,514,977 30.057 21.40 21.36 21.40 21.33 22.08 290,340,627 21.370 -6.96%
2019-09-05 0 32.35 32.25 32.35 31.75 32.40 3,758,383 120,909,192 32.171 23.00 22.93 23.00 22.57 23.04 5,286,297 22.872 1.09%
2019-09-04 0 32.00 31.95 32.00 31.65 32.65 6,427,513 207,248,372 32.244 22.75 22.72 22.75 22.50 23.21 9,040,521 22.924 1.43%
2019-09-03 0 31.55 31.50 31.55 31.40 32.00 3,793,705 119,932,627 31.614 22.43 22.40 22.43 22.32 22.75 5,335,978 22.476 -1.25%
2019-09-02 0 31.95 31.90 31.95 31.35 32.65 5,320,130 170,113,633 31.975 22.72 22.68 22.72 22.29 23.21 7,482,948 22.734 -1.39%
2019-08-30 0 32.40 32.40 32.45 31.50 32.80 8,513,594 275,557,386 32.367 23.04 23.04 23.07 22.40 23.32 11,974,667 23.012 4.01%
2019-08-29 0 31.15 31.15 31.20 30.55 31.35 3,112,254 96,305,968 30.944 22.15 22.15 22.18 21.72 22.29 4,377,494 22.000 0.81%
2019-08-28 0 30.90 30.90 30.95 30.60 31.20 3,803,597 117,711,038 30.947 21.97 21.97 22.00 21.76 22.18 5,349,892 22.003 0.49%
2019-08-27 0 30.75 30.70 30.75 30.55 31.20 5,008,982 154,108,620 30.766 21.86 21.83 21.86 21.72 22.18 7,045,308 21.874 -0.49%
2019-08-26 0 30.90 30.85 30.90 30.15 31.55 9,359,200 290,559,563 31.045 21.97 21.93 21.97 21.44 22.43 13,164,041 22.072 -4.30%
2019-08-23 0 32.65 32.65 32.70 30.70 32.95 12,859,063 414,147,553 32.207 22.96 22.96 22.99 21.59 23.17 18,288,369 22.645 4.98%
2019-08-22 0 31.10 31.05 31.10 30.70 31.70 4,141,243 128,465,539 31.021 21.87 21.83 21.87 21.59 22.29 5,889,743 21.812 -1.58%
2019-08-21 0 31.60 31.55 31.60 30.85 32.00 3,798,020 119,934,149 31.578 22.22 22.18 22.22 21.69 22.50 5,401,606 22.203 2.10%
2019-08-20 0 30.95 30.95 31.00 30.00 31.35 5,874,880 181,984,936 30.977 21.76 21.76 21.80 21.09 22.04 8,355,350 21.781 -0.96%
2019-08-19 0 31.25 31.20 31.25 30.85 31.70 6,435,340 200,727,324 31.191 21.97 21.94 21.97 21.69 22.29 9,152,445 21.932 -1.11%
2019-08-16 0 31.60 31.55 31.60 30.55 32.10 4,738,290 149,295,370 31.508 22.22 22.18 22.22 21.48 22.57 6,738,873 22.154 1.94%
2019-08-15 0 31.00 31.00 31.05 30.45 31.30 2,706,439 83,737,405 30.940 21.80 21.80 21.83 21.41 22.01 3,849,142 21.755 -0.32%
2019-08-14 0 31.10 31.10 31.15 30.90 31.80 2,771,987 86,394,373 31.167 21.87 21.87 21.90 21.73 22.36 3,942,365 21.914 -0.80%
2019-08-13 0 31.35 31.35 31.40 31.25 32.25 4,272,020 134,499,943 31.484 22.04 22.04 22.08 21.97 22.68 6,075,736 22.137 -0.95%
2019-08-12 0 31.65 31.65 31.80 31.35 32.60 2,826,294 90,777,405 32.119 22.25 22.25 22.36 22.04 22.92 4,019,601 22.584 0.80%
2019-08-09 0 31.40 31.40 31.45 31.20 31.70 4,087,996 128,722,530 31.488 22.08 22.08 22.11 21.94 22.29 5,814,015 22.140 -0.79%
2019-08-08 0 31.65 31.60 31.65 31.40 32.20 6,999,807 221,824,728 31.690 22.25 22.22 22.25 22.08 22.64 9,955,240 22.282 0.16%
2019-08-07 0 31.60 31.60 31.65 31.20 31.95 3,221,339 101,838,823 31.614 22.22 22.22 22.25 21.94 22.46 4,581,441 22.229 0.00%
2019-08-06 0 31.60 31.55 31.60 30.70 31.65 5,625,730 175,675,505 31.227 22.22 22.18 22.22 21.59 22.25 8,001,005 21.957 0.64%
2019-08-05 0 31.40 31.35 31.40 31.05 32.15 5,382,265 169,061,511 31.411 22.08 22.04 22.08 21.83 22.61 7,654,745 22.086 -1.26%
2019-08-02 0 31.80 31.75 31.80 31.40 32.00 4,773,011 151,897,087 31.824 22.36 22.32 22.36 22.08 22.50 6,788,254 22.376 -2.00%
2019-08-01 0 32.45 32.40 32.45 31.50 32.70 3,851,541 124,813,280 32.406 22.82 22.78 22.82 22.15 22.99 5,477,724 22.786 -0.61%
2019-07-31 0 32.65 32.60 32.65 32.00 33.30 4,166,400 136,940,011 32.868 22.96 22.92 22.96 22.50 23.41 5,925,522 23.110 0.62%
2019-07-30 0 32.45 32.40 32.45 31.75 32.95 3,473,993 113,033,327 32.537 22.82 22.78 22.82 22.32 23.17 4,940,769 22.878 1.56%
2019-07-29 0 31.95 31.95 32.00 31.40 32.15 3,078,898 97,955,723 31.815 22.46 22.46 22.50 22.08 22.61 4,378,859 22.370 0.00%
2019-07-26 0 31.95 31.85 31.95 31.35 32.25 2,504,116 79,809,574 31.871 22.46 22.39 22.46 22.04 22.68 3,561,395 22.410 -0.93%
2019-07-25 0 32.25 32.25 32.30 31.95 32.50 4,636,389 149,872,686 32.325 22.68 22.68 22.71 22.46 22.85 6,593,948 22.729 0.00%
2019-07-24 0 32.25 32.20 32.25 31.50 32.25 10,147,644 325,803,889 32.106 22.68 22.64 22.68 22.15 22.68 14,432,145 22.575 1.90%
2019-07-23 0 31.65 31.55 31.65 31.15 31.65 4,269,597 134,462,064 31.493 22.25 22.18 22.25 21.90 22.25 6,072,290 22.144 0.96%
2019-07-22 0 31.35 31.25 31.35 31.10 31.55 3,458,031 108,316,677 31.323 22.04 21.97 22.04 21.87 22.18 4,918,068 22.024 0.48%
2019-07-19 0 31.20 31.20 31.25 30.10 31.35 5,085,407 158,201,276 31.109 21.94 21.94 21.97 21.16 22.04 7,232,549 21.874 2.46%
2019-07-18 0 30.45 30.45 30.50 29.85 30.75 3,935,931 119,454,525 30.350 21.41 21.41 21.45 20.99 21.62 5,597,745 21.340 -2.25%
2019-07-17 0 31.15 31.05 31.15 30.70 31.40 3,358,740 104,334,843 31.064 21.90 21.83 21.90 21.59 22.08 4,776,855 21.842 -0.95%
2019-07-16 0 31.45 31.40 31.45 31.10 31.75 4,620,200 144,947,000 31.372 22.11 22.08 22.11 21.87 22.32 6,570,924 22.059 -1.26%
2019-07-15 0 31.85 31.80 31.85 30.75 32.20 6,174,966 196,213,628 31.776 22.39 22.36 22.39 21.62 22.64 8,782,137 22.342 1.27%
2019-07-12 0 31.45 31.40 31.45 30.85 31.55 5,384,300 168,879,299 31.365 22.11 22.08 22.11 21.69 22.18 7,657,639 22.054 1.45%
2019-07-11 0 31.00 30.95 31.00 30.85 31.45 4,578,296 142,211,286 31.062 21.80 21.76 21.80 21.69 22.11 6,511,327 21.841 0.65%
2019-07-10 0 30.80 30.70 30.80 30.50 31.25 4,634,824 142,490,323 30.743 21.66 21.59 21.66 21.45 21.97 6,591,722 21.617 -0.65%
2019-07-09 0 31.00 30.95 31.00 30.80 31.35 5,243,860 162,882,842 31.062 21.80 21.76 21.80 21.66 22.04 7,457,903 21.840 -1.43%
2019-07-08 0 31.45 31.40 31.45 30.65 31.85 6,269,613 196,176,053 31.290 22.11 22.08 22.11 21.55 22.39 8,916,746 22.001 -0.32%
2019-07-05 0 31.55 31.50 31.55 30.95 31.65 7,004,961 220,180,930 31.432 22.18 22.15 22.18 21.76 22.25 9,962,570 22.101 0.64%
2019-07-04 0 31.35 31.30 31.35 30.35 32.35 16,854,299 529,096,570 31.392 22.04 22.01 22.04 21.34 22.75 23,970,459 22.073 5.56%
2019-07-03 0 29.70 29.65 29.70 29.50 29.85 3,727,345 110,673,192 29.692 20.88 20.85 20.88 20.74 20.99 5,301,091 20.877 -0.34%
2019-07-02 0 29.80 29.80 29.85 28.70 30.00 7,923,886 234,688,652 29.618 20.95 20.95 20.99 20.18 21.09 11,269,480 20.825 2.58%
2019-06-28 0 29.05 29.05 29.10 28.50 29.75 8,345,922 241,523,316 28.939 20.43 20.43 20.46 20.04 20.92 11,869,706 20.348 -2.35%
2019-06-27 0 29.75 29.75 29.80 29.40 30.50 5,497,033 163,322,031 29.711 20.92 20.92 20.95 20.67 21.45 7,817,970 20.891 -0.50%
2019-06-26 0 29.90 29.75 29.90 29.00 30.10 7,151,796 213,045,236 29.789 21.02 20.92 21.02 20.39 21.16 10,171,401 20.946 2.93%
2019-06-25 0 29.05 29.05 29.10 29.00 29.95 5,507,448 161,348,623 29.296 20.43 20.43 20.46 20.39 21.06 7,832,782 20.599 -1.53%
2019-06-24 0 29.50 29.45 29.50 28.15 29.95 15,221,841 444,057,656 29.172 20.74 20.71 20.74 19.79 21.06 21,648,750 20.512 5.92%
2019-06-21 0 27.85 27.80 27.85 27.40 28.10 19,609,705 545,417,859 27.814 19.58 19.55 19.58 19.27 19.76 27,889,242 19.557 -0.54%
2019-06-20 0 28.00 27.90 28.00 27.65 28.20 10,160,139 282,944,711 27.849 19.69 19.62 19.69 19.44 19.83 14,449,915 19.581 0.18%
2019-06-19 0 27.95 27.80 27.95 26.95 27.95 6,259,515 173,421,844 27.705 19.65 19.55 19.65 18.95 19.65 8,902,384 19.480 3.52%
2019-06-18 0 27.00 27.00 27.05 26.75 27.65 4,757,367 128,924,676 27.100 18.98 18.98 19.02 18.81 19.44 6,766,005 19.055 0.19%
2019-06-17 0 26.95 26.90 26.95 26.90 27.50 3,602,939 97,832,512 27.154 18.95 18.91 18.95 18.91 19.34 5,124,159 19.092 -1.10%
2019-06-14 0 27.25 27.20 27.25 26.40 27.25 7,659,852 207,714,474 27.117 19.16 19.13 19.16 18.56 19.16 10,893,966 19.067 1.49%
2019-06-13 0 26.85 26.80 26.85 26.05 27.20 4,233,840 113,680,003 26.850 18.88 18.84 18.88 18.32 19.13 6,021,436 18.879 1.51%
2019-06-12 0 26.45 26.40 26.45 25.85 26.65 5,433,891 143,416,898 26.393 18.60 18.56 18.60 18.18 18.74 7,728,168 18.558 1.34%
2019-06-11 0 26.10 26.05 26.10 25.90 26.25 3,484,766 90,927,718 26.093 18.35 18.32 18.35 18.21 18.46 4,956,091 18.347 0.38%
2019-06-10 0 26.00 26.00 26.05 25.60 26.25 5,187,820 135,005,774 26.024 18.28 18.28 18.32 18.00 18.46 7,378,202 18.298 0.58%
2019-06-06 0 25.85 25.80 25.85 25.50 26.25 3,429,284 88,237,825 25.731 18.18 18.14 18.18 17.93 18.46 4,877,184 18.092 -0.39%
2019-06-05 0 25.95 25.90 25.95 25.35 26.00 5,003,084 128,638,240 25.712 18.25 18.21 18.25 17.82 18.28 7,115,468 18.079 2.37%
2019-06-04 0 25.35 25.30 25.35 24.95 25.60 5,210,451 131,565,945 25.250 17.82 17.79 17.82 17.54 18.00 7,410,388 17.754 1.00%
2019-06-03 0 25.10 25.00 25.10 24.85 25.35 3,141,200 78,639,285 25.035 17.65 17.58 17.65 17.47 17.82 4,467,466 17.603 -0.40%
2019-05-31 0 25.20 25.20 25.25 24.55 25.30 4,186,379 105,233,517 25.137 17.72 17.72 17.75 17.26 17.79 5,953,936 17.675 2.02%
2019-05-30 0 24.70 24.70 24.80 24.30 25.00 3,279,130 81,043,180 24.715 17.37 17.37 17.44 17.09 17.58 4,663,632 17.378 0.61%
2019-05-29 0 24.55 24.55 24.60 24.00 24.70 2,806,551 68,614,174 24.448 17.26 17.26 17.30 16.88 17.37 3,991,523 17.190 1.03%
2019-05-28 0 24.30 24.30 24.40 24.15 24.55 6,570,921 159,743,124 24.311 17.09 17.09 17.16 16.98 17.26 9,345,271 17.093 -0.21%
2019-05-27 0 24.35 24.30 24.35 24.25 25.20 4,929,841 121,335,223 24.612 17.12 17.09 17.12 17.05 17.72 7,011,300 17.306 -1.02%
2019-05-24 0 24.60 24.60 24.65 23.60 24.80 5,837,100 143,046,562 24.506 17.30 17.30 17.33 16.59 17.44 8,301,619 17.231 4.46%
2019-05-23 0 23.55 23.50 23.55 22.80 23.75 5,667,815 132,955,786 23.458 16.56 16.52 16.56 16.03 16.70 8,060,859 16.494 1.29%
2019-05-22 0 23.25 23.25 23.30 23.00 23.35 2,506,168 58,238,842 23.238 16.35 16.35 16.38 16.17 16.42 3,564,313 16.339 0.43%
2019-05-21 0 23.15 23.00 23.15 23.00 23.60 6,560,346 151,987,215 23.168 16.28 16.17 16.28 16.17 16.59 9,330,231 16.290 -1.49%
2019-05-20 0 23.50 23.45 23.50 23.20 23.70 2,271,316 53,242,720 23.441 16.52 16.49 16.52 16.31 16.66 3,230,303 16.482 -0.21%
2019-05-17 0 23.55 23.55 23.60 23.15 23.90 4,474,968 105,063,090 23.478 16.56 16.56 16.59 16.28 16.80 6,364,372 16.508 -0.21%
2019-05-16 0 23.60 23.60 23.65 23.55 24.25 4,511,374 107,020,862 23.722 16.59 16.59 16.63 16.56 17.05 6,416,150 16.680 -1.46%
2019-05-15 0 23.95 23.95 24.00 23.95 24.45 6,275,737 151,529,315 24.145 16.84 16.84 16.88 16.84 17.19 8,925,455 16.977 -2.44%
2019-05-14 0 24.55 24.50 24.55 24.00 24.80 6,112,108 149,037,926 24.384 17.26 17.23 17.26 16.88 17.44 8,692,740 17.145 -1.21%
2019-05-10 0 24.85 24.85 24.90 24.20 25.35 7,392,400 184,102,875 24.904 17.47 17.47 17.51 17.02 17.82 10,513,592 17.511 2.69%
2019-05-09 0 24.20 24.15 24.20 23.85 24.55 5,170,947 124,979,145 24.169 17.02 16.98 17.02 16.77 17.26 7,354,205 16.994 -1.02%
2019-05-08 0 24.45 24.45 24.50 24.40 24.85 2,939,544 72,062,525 24.515 17.19 17.19 17.23 17.16 17.47 4,180,667 17.237 -1.81%
2019-05-07 0 24.90 24.90 24.95 24.40 25.25 3,959,799 98,763,810 24.942 17.51 17.51 17.54 17.16 17.75 5,631,691 17.537 2.68%
2019-05-06 0 24.25 24.20 24.25 24.10 25.00 6,982,020 170,350,689 24.398 17.05 17.02 17.05 16.95 17.58 9,929,943 17.155 -4.15%
2019-05-03 0 25.30 25.25 25.30 24.80 25.30 1,349,672 34,040,120 25.221 17.79 17.75 17.79 17.44 17.79 1,919,526 17.734 0.00%
2019-05-02 0 25.30 25.25 25.30 24.60 25.35 12,007,405 297,408,385 24.769 17.79 17.75 17.79 17.30 17.82 17,077,127 17.416 0.20%
2019-04-30 0 25.25 25.20 25.25 24.20 25.40 3,830,772 96,567,956 25.208 17.75 17.72 17.75 17.02 17.86 5,448,186 17.725 0.00%
2019-04-29 0 25.25 25.20 25.25 24.95 25.45 2,097,753 52,837,354 25.188 17.75 17.72 17.75 17.54 17.89 2,983,458 17.710 0.20%
2019-04-26 0 25.20 25.15 25.20 25.00 25.45 2,405,110 60,529,102 25.167 17.72 17.68 17.72 17.58 17.89 3,420,587 17.696 0.60%
2019-04-25 0 25.05 25.05 25.10 25.00 25.50 4,172,177 104,920,163 25.148 17.61 17.61 17.65 17.58 17.93 5,933,738 17.682 -1.18%
2019-04-24 0 25.35 25.30 25.35 24.75 25.40 3,556,061 89,277,349 25.106 17.82 17.79 17.82 17.40 17.86 5,057,488 17.653 1.40%
2019-04-23 0 25.00 24.95 25.00 24.50 25.10 6,895,586 172,148,464 24.965 17.58 17.54 17.58 17.23 17.65 9,807,015 17.554 1.21%
2019-04-18 0 24.70 24.65 24.70 24.10 25.00 10,187,296 249,742,645 24.515 17.37 17.33 17.37 16.95 17.58 14,488,538 17.237 1.23%
2019-04-17 0 24.40 24.40 24.45 23.10 24.45 37,312,194 891,366,948 23.889 17.16 17.16 17.19 16.24 17.19 53,066,010 16.797 -4.50%
2019-04-16 0 25.55 25.50 25.55 25.05 25.75 5,636,957 143,614,403 25.477 17.96 17.93 17.96 17.61 18.11 8,016,972 17.914 0.99%
2019-04-15 0 25.30 25.25 25.30 25.15 25.85 5,049,681 128,582,955 25.464 17.79 17.75 17.79 17.68 18.18 7,181,739 17.904 -0.20%
2019-04-12 0 25.35 25.35 25.40 25.25 25.60 3,783,593 95,893,166 25.344 17.82 17.82 17.86 17.75 18.00 5,381,088 17.820 -1.17%
2019-04-11 0 25.65 25.65 25.70 25.60 26.15 4,759,131 122,815,283 25.806 18.04 18.04 18.07 18.00 18.39 6,768,514 18.145 -1.35%
2019-04-10 0 26.00 25.95 26.00 25.90 26.45 4,196,420 109,164,321 26.014 18.28 18.25 18.28 18.21 18.60 5,968,217 18.291 -0.76%
2019-04-09 0 26.20 26.20 26.25 25.90 26.40 6,464,793 169,270,808 26.183 18.42 18.42 18.46 18.21 18.56 9,194,334 18.410 0.38%
2019-04-08 0 26.10 26.10 26.20 25.80 26.30 8,594,153 223,829,093 26.044 18.35 18.35 18.42 18.14 18.49 12,222,744 18.313 0.77%
2019-04-04 0 25.90 25.90 25.95 25.65 26.95 13,517,788 352,534,085 26.079 18.21 18.21 18.25 18.04 18.95 19,225,218 18.337 -3.90%
2019-04-03 0 26.95 26.95 27.00 26.90 27.50 5,300,800 143,595,755 27.089 18.95 18.95 18.98 18.91 19.34 7,538,884 19.047 -1.64%
2019-04-02 0 27.40 27.35 27.40 27.15 28.00 4,748,258 130,052,663 27.390 19.27 19.23 19.27 19.09 19.69 6,753,050 19.258 -1.62%
2019-04-01 0 27.85 27.75 27.85 27.30 28.05 4,532,212 125,789,468 27.755 19.58 19.51 19.58 19.20 19.72 6,445,786 19.515 0.91%
2019-03-29 0 27.60 27.55 27.60 26.90 27.70 4,685,588 129,158,458 27.565 19.41 19.37 19.41 18.91 19.48 6,663,920 19.382 1.85%
2019-03-28 0 27.10 27.05 27.10 26.60 27.35 4,512,872 122,116,320 27.060 19.05 19.02 19.05 18.70 19.23 6,418,280 19.026 -0.73%
2019-03-27 0 27.30 27.25 27.30 26.90 27.40 4,721,767 128,770,766 27.272 19.20 19.16 19.20 18.91 19.27 6,715,374 19.176 0.92%
2019-03-26 0 27.05 27.00 27.05 26.85 27.45 4,542,307 122,911,170 27.059 19.02 18.98 19.02 18.88 19.30 6,460,143 19.026 1.31%
2019-03-25 0 26.70 26.70 26.75 26.05 27.05 4,428,584 118,537,939 26.767 18.77 18.77 18.81 18.32 19.02 6,298,404 18.820 -1.66%
2019-03-22 0 27.15 27.10 27.15 26.65 28.20 6,938,822 187,745,849 27.057 19.09 19.05 19.09 18.74 19.83 9,868,506 19.025 -1.99%
2019-03-21 0 27.70 27.65 27.70 27.50 27.95 4,207,558 116,604,184 27.713 19.48 19.44 19.48 19.34 19.65 5,984,058 19.486 0.18%
2019-03-20 0 27.65 27.65 27.70 27.35 28.50 5,147,630 142,525,257 27.688 19.44 19.44 19.48 19.23 20.04 7,321,043 19.468 -1.78%
2019-03-19 0 28.15 28.15 28.20 27.90 29.10 10,298,758 290,716,798 28.228 19.79 19.79 19.83 19.62 20.46 14,647,061 19.848 -3.92%
2019-03-18 0 29.30 29.30 29.35 27.85 29.35 10,673,480 308,906,728 28.942 20.60 20.60 20.64 19.58 20.64 15,179,997 20.350 4.09%
2019-03-15 0 28.15 28.10 28.15 28.00 28.70 8,307,062 234,576,867 28.238 19.79 19.76 19.79 19.69 20.18 11,814,439 19.855 -1.40%
2019-03-14 0 28.55 28.50 28.55 27.70 28.55 7,953,834 225,169,053 28.309 20.07 20.04 20.07 19.48 20.07 11,312,072 19.905 3.82%
2019-03-13 0 27.50 27.45 27.50 27.20 27.80 6,535,342 179,501,972 27.466 19.34 19.30 19.34 19.13 19.55 9,294,670 19.312 -0.90%
2019-03-12 0 27.75 27.70 27.75 27.60 28.10 10,413,134 289,447,901 27.796 19.51 19.48 19.51 19.41 19.76 14,809,729 19.544 0.54%
2019-03-11 0 27.60 27.60 27.65 26.10 27.75 16,247,426 440,886,938 27.136 19.41 19.41 19.44 18.35 19.51 23,107,354 19.080 4.35%
2019-03-08 0 26.45 26.40 26.45 25.65 27.05 185,522,639 4,678,184,583 25.216 18.60 18.56 18.60 18.04 19.02 263,853,319 17.730 2.72%
2019-03-07 0 25.75 25.70 25.75 25.60 26.00 2,826,971 72,864,239 25.775 18.11 18.07 18.11 18.00 18.28 4,020,564 18.123 0.00%
2019-03-06 0 25.75 25.70 25.75 25.60 26.00 4,199,203 108,219,358 25.771 18.11 18.07 18.11 18.00 18.28 5,972,175 18.121 -0.58%
2019-03-05 0 25.90 25.90 25.95 25.55 26.25 6,798,037 175,713,720 25.848 18.21 18.21 18.25 17.96 18.46 9,668,279 18.174 -1.33%
2019-03-04 0 26.25 26.20 26.25 26.15 27.00 10,513,000 278,843,172 26.524 18.46 18.42 18.46 18.39 18.98 14,951,760 18.650 1.35%
2019-03-01 0 25.90 25.90 26.00 25.70 26.15 6,899,974 178,850,528 25.920 18.21 18.21 18.28 18.07 18.39 9,813,255 18.225 0.39%
2019-02-28 0 25.80 25.75 25.80 25.75 26.60 7,179,336 186,133,098 25.926 18.14 18.11 18.14 18.11 18.70 10,210,569 18.229 -2.27%
2019-02-27 0 26.40 26.35 26.40 26.30 27.15 10,876,094 290,363,232 26.697 18.56 18.53 18.56 18.49 19.09 15,468,158 18.772 -1.31%
2019-02-26 0 26.75 26.70 26.75 26.75 27.95 9,242,715 251,315,439 27.191 18.81 18.77 18.81 18.81 19.65 13,145,140 19.119 -3.60%
2019-02-25 0 27.75 27.70 27.75 27.15 27.85 10,240,100 282,350,766 27.573 19.51 19.48 19.51 19.09 19.58 14,563,637 19.387 -1.25%
2019-02-22 0 28.10 28.05 28.10 27.35 28.25 10,169,620 283,871,746 27.914 19.76 19.72 19.76 19.23 19.86 14,463,399 19.627 -0.35%
2019-02-21 0 28.20 28.15 28.20 28.10 28.75 11,272,506 319,028,854 28.302 19.83 19.79 19.83 19.76 20.21 16,031,942 19.900 0.18%
2019-02-20 0 28.15 28.10 28.15 25.40 28.40 16,113,007 437,838,841 27.173 19.79 19.76 19.79 17.86 19.97 22,916,181 19.106 10.39%
2019-02-19 0 25.50 25.50 25.55 25.05 25.80 4,505,981 114,343,677 25.376 17.93 17.93 17.96 17.61 18.14 6,408,480 17.843 -0.78%
2019-02-18 0 25.70 25.65 25.70 25.10 25.80 3,584,973 91,656,600 25.567 18.07 18.04 18.07 17.65 18.14 5,098,607 17.977 3.21%
2019-02-15 0 24.90 24.80 24.90 24.60 25.25 5,488,184 136,223,007 24.821 17.51 17.44 17.51 17.30 17.75 7,805,385 17.452 -1.19%
2019-02-14 0 25.20 25.20 25.25 25.20 25.95 4,036,692 102,518,787 25.397 17.72 17.72 17.75 17.72 18.25 5,741,049 17.857 -2.33%
2019-02-13 0 25.80 25.80 25.90 25.55 26.10 7,007,152 181,283,092 25.871 18.14 18.14 18.21 17.96 18.35 9,965,686 18.191 0.19%
2019-02-12 0 25.75 25.75 25.80 24.70 25.85 7,392,672 188,738,235 25.530 18.11 18.11 18.14 17.37 18.18 10,513,979 17.951 3.21%
2019-02-11 0 24.95 24.95 25.00 24.10 25.10 4,222,926 104,622,877 24.775 17.54 17.54 17.58 16.95 17.65 6,005,914 17.420 2.04%
2019-02-08 0 24.45 24.45 24.50 23.75 24.70 3,938,900 96,081,556 24.393 17.19 17.19 17.23 16.70 17.37 5,601,968 17.151 -0.41%
2019-02-04 0 24.55 24.55 24.60 24.40 25.15 1,616,595 39,768,345 24.600 17.26 17.26 17.30 17.16 17.68 2,299,148 17.297 -1.21%
2019-02-01 0 24.85 24.80 24.85 24.50 25.15 3,697,024 91,591,137 24.774 17.47 17.44 17.47 17.23 17.68 5,257,968 17.419 -0.40%
2019-01-31 0 24.95 24.90 24.95 24.20 25.00 6,642,539 163,933,260 24.679 17.54 17.51 17.54 17.02 17.58 9,447,127 17.353 3.96%
2019-01-30 0 24.00 24.00 24.05 23.50 24.10 6,371,642 152,129,773 23.876 16.88 16.88 16.91 16.52 16.95 9,061,853 16.788 -0.62%
2019-01-29 0 24.15 24.10 24.15 23.75 24.55 8,701,746 209,325,772 24.056 16.98 16.95 16.98 16.70 17.26 12,375,765 16.914 -1.02%
2019-01-28 0 24.40 24.40 24.45 24.20 25.45 9,406,837 231,267,718 24.585 17.16 17.16 17.19 17.02 17.89 13,378,557 17.286 -4.13%
2019-01-25 0 25.45 25.40 25.45 25.15 25.60 6,804,252 172,954,389 25.419 17.89 17.86 17.89 17.68 18.00 9,677,118 17.873 0.99%
2019-01-24 0 25.20 25.15 25.20 25.10 25.65 4,395,400 110,895,210 25.230 17.72 17.68 17.72 17.65 18.04 6,251,209 17.740 -0.59%
2019-01-23 0 25.35 25.35 25.40 25.05 25.75 5,722,319 146,058,710 25.524 17.82 17.82 17.86 17.61 18.11 8,138,375 17.947 -0.39%
2019-01-22 0 25.45 25.40 25.45 25.20 25.80 3,884,800 98,708,255 25.409 17.89 17.86 17.89 17.72 18.14 5,525,026 17.866 0.20%
2019-01-21 0 25.40 25.40 25.45 25.10 25.80 57,030,385 1,432,153,207 25.112 17.86 17.86 17.89 17.65 18.14 81,109,543 17.657 -2.31%
2019-01-18 0 26.00 25.95 26.00 25.90 26.70 5,246,739 136,949,310 26.102 18.28 18.25 18.28 18.21 18.77 7,461,998 18.353 0.19%
2019-01-17 0 25.95 25.90 25.95 25.40 26.05 4,115,600 106,409,854 25.855 18.25 18.21 18.25 17.86 18.32 5,853,273 18.180 0.19%
2019-01-16 0 25.90 25.85 25.90 25.45 26.00 4,301,413 110,821,220 25.764 18.21 18.18 18.21 17.89 18.28 6,117,540 18.115 -1.71%
2019-01-15 0 26.35 26.30 26.35 25.75 26.35 4,879,125 127,755,284 26.184 18.53 18.49 18.53 18.11 18.53 6,939,171 18.411 1.93%
2019-01-14 0 25.85 25.80 25.85 25.70 26.30 4,369,541 113,233,413 25.914 18.18 18.14 18.18 18.07 18.49 6,214,432 18.221 -0.96%
2019-01-11 0 26.10 26.10 26.15 25.70 26.20 4,114,780 106,939,846 25.989 18.35 18.35 18.39 18.07 18.42 5,852,107 18.274 1.75%
2019-01-10 0 25.65 25.60 25.65 25.10 25.80 4,121,639 104,979,012 25.470 18.04 18.00 18.04 17.65 18.14 5,861,862 17.909 -0.27%
2019-01-09 0 25.80 25.80 25.85 25.70 26.50 6,438,717 167,648,073 26.037 18.08 18.08 18.12 18.01 18.58 9,185,731 18.251 -0.58%
2019-01-08 0 25.95 25.95 26.00 25.55 26.20 4,075,985 105,694,047 25.931 18.19 18.19 18.22 17.91 18.36 5,814,963 18.176 0.19%
2019-01-07 0 25.90 25.85 25.90 25.75 26.50 5,005,048 129,878,355 25.949 18.15 18.12 18.15 18.05 18.58 7,140,402 18.189 -0.58%
2019-01-04 0 26.05 26.00 26.05 25.05 26.20 6,476,500 168,413,025 26.004 18.26 18.22 18.26 17.56 18.36 9,239,634 18.227 2.56%
2019-01-03 0 25.40 25.40 25.45 25.35 26.50 6,265,307 160,847,926 25.673 17.80 17.80 17.84 17.77 18.58 8,938,337 17.995 -2.87%
2019-01-02 0 26.15 26.10 26.15 25.95 27.80 9,793,140 257,741,746 26.319 18.33 18.29 18.33 18.19 19.49 13,971,285 18.448 -6.27%
2018-12-31 0 27.90 27.85 27.90 27.60 28.35 2,632,910 73,565,256 27.941 19.56 19.52 19.56 19.35 19.87 3,756,215 19.585 -0.89%
2018-12-28 0 28.15 28.10 28.15 27.50 28.20 2,775,669 77,894,913 28.063 19.73 19.70 19.73 19.28 19.77 3,959,880 19.671 1.62%
2018-12-27 0 27.70 27.65 27.70 27.50 28.30 3,659,089 101,974,523 27.869 19.42 19.38 19.42 19.28 19.84 5,220,203 19.535 0.91%
2018-12-24 0 27.45 27.40 27.45 26.95 27.60 1,156,100 31,519,251 27.263 19.24 19.21 19.24 18.89 19.35 1,649,338 19.110 -0.54%
2018-12-21 0 27.60 27.60 27.70 26.80 28.20 5,384,272 147,658,356 27.424 19.35 19.35 19.42 18.79 19.77 7,681,418 19.223 -0.72%
2018-12-20 0 27.80 27.75 27.80 27.45 28.15 2,683,754 74,596,450 27.796 19.49 19.45 19.49 19.24 19.73 3,828,751 19.483 -0.54%
2018-12-19 0 27.95 27.90 27.95 27.65 28.35 3,361,671 93,686,190 27.869 19.59 19.56 19.59 19.38 19.87 4,795,894 19.535 -1.41%
2018-12-18 0 28.35 28.35 28.40 28.10 28.90 3,358,901 95,410,966 28.405 19.87 19.87 19.91 19.70 20.26 4,791,942 19.911 -0.35%
2018-12-17 0 28.45 28.40 28.45 27.90 28.55 2,893,131 81,990,282 28.340 19.94 19.91 19.94 19.56 20.01 4,127,456 19.865 0.89%
2018-12-14 0 28.20 28.15 28.20 28.00 29.40 6,567,323 186,214,489 28.355 19.77 19.73 19.77 19.63 20.61 9,369,206 19.875 -5.53%
2018-12-13 0 29.85 29.80 29.85 28.25 29.85 8,471,549 249,371,805 29.436 20.92 20.89 20.92 19.80 20.92 12,085,850 20.633 4.55%
2018-12-12 0 28.55 28.45 28.55 27.40 28.55 4,684,969 132,192,549 28.216 20.01 19.94 20.01 19.21 20.01 6,683,764 19.778 4.58%
2018-12-11 0 27.30 27.30 27.40 26.40 27.45 3,875,475 105,286,084 27.167 19.14 19.14 19.21 18.51 19.24 5,528,908 19.043 2.63%
2018-12-10 0 26.60 26.55 26.60 26.30 28.25 6,328,700 169,214,170 26.738 18.65 18.61 18.65 18.43 19.80 9,028,776 18.742 -6.17%
2018-12-07 0 28.35 28.30 28.35 27.80 28.65 13,723,025 387,958,101 28.271 19.87 19.84 19.87 19.49 20.08 19,577,816 19.816 1.43%
2018-12-06 0 27.95 27.90 27.95 27.05 27.95 5,893,080 163,014,532 27.662 19.59 19.56 19.59 18.96 19.59 8,407,304 19.390 -1.41%
2018-12-05 0 28.35 28.30 28.35 27.60 28.40 3,297,884 93,123,384 28.237 19.87 19.84 19.87 19.35 19.91 4,704,893 19.793 -0.18%
2018-12-04 0 28.40 28.35 28.40 27.90 28.45 5,067,826 142,866,433 28.191 19.91 19.87 19.91 19.56 19.94 7,229,963 19.760 1.43%
2018-12-03 0 28.00 27.95 28.00 27.35 28.55 8,141,155 226,462,443 27.817 19.63 19.59 19.63 19.17 20.01 11,614,497 19.498 4.28%
2018-11-30 0 26.85 26.85 26.90 26.25 27.40 10,934,830 294,383,426 26.922 18.82 18.82 18.86 18.40 19.21 15,600,066 18.871 1.70%
2018-11-29 0 26.40 26.30 26.40 26.15 26.70 7,558,296 199,389,034 26.380 18.51 18.43 18.51 18.33 18.72 10,782,967 18.491 0.96%
2018-11-28 0 26.15 26.05 26.15 25.40 27.50 14,670,250 381,409,840 25.999 18.33 18.26 18.33 17.80 19.28 20,929,165 18.224 -4.39%
2018-11-27 0 27.35 27.30 27.35 26.90 27.80 4,470,659 122,251,277 27.345 19.17 19.14 19.17 18.86 19.49 6,378,021 19.168 0.00%
2018-11-26 0 27.35 27.35 27.40 25.85 27.50 7,955,800 216,126,917 27.166 19.17 19.17 19.21 18.12 19.28 11,350,062 19.042 6.42%
2018-11-23 0 25.70 25.70 25.75 25.35 26.30 3,259,970 84,021,927 25.774 18.01 18.01 18.05 17.77 18.43 4,650,804 18.066 -0.39%
2018-11-22 0 25.80 25.80 25.85 25.40 25.95 2,809,331 72,265,258 25.723 18.08 18.08 18.12 17.80 18.19 4,007,904 18.031 1.57%
2018-11-21 0 25.40 25.35 25.40 24.90 25.45 4,073,888 102,550,695 25.173 17.80 17.77 17.80 17.45 17.84 5,811,971 17.645 0.79%
2018-11-20 0 25.20 25.20 25.25 25.15 25.80 3,451,046 87,610,758 25.387 17.66 17.66 17.70 17.63 18.08 4,923,400 17.795 -2.14%
2018-11-19 0 25.75 25.70 25.75 25.00 25.75 4,963,893 126,339,853 25.452 18.05 18.01 18.05 17.52 18.05 7,081,688 17.840 1.18%
2018-11-16 0 25.45 25.40 25.45 24.90 25.45 4,581,919 115,759,165 25.264 17.84 17.80 17.84 17.45 17.84 6,536,749 17.709 0.39%
2018-11-15 0 25.35 25.30 25.35 25.00 25.50 4,839,287 122,503,177 25.314 17.77 17.73 17.77 17.52 17.87 6,903,920 17.744 -0.98%
2018-11-14 0 25.60 25.55 25.60 25.10 25.80 3,040,292 77,533,192 25.502 17.94 17.91 17.94 17.59 18.08 4,337,402 17.875 -1.16%
2018-11-13 0 25.90 25.85 25.90 24.95 25.95 3,124,418 80,140,060 25.650 18.15 18.12 18.15 17.49 18.19 4,457,420 17.979 0.78%
2018-11-12 0 25.70 25.65 25.70 25.10 25.90 3,304,646 84,672,320 25.622 18.01 17.98 18.01 17.59 18.15 4,714,540 17.960 -0.77%
2018-11-09 0 25.90 25.85 25.90 25.30 25.95 3,460,537 89,012,607 25.722 18.15 18.12 18.15 17.73 18.19 4,936,940 18.030 -0.38%
2018-11-08 0 26.00 26.00 26.05 25.40 26.30 4,480,714 116,398,882 25.978 18.22 18.22 18.26 17.80 18.43 6,392,366 18.209 2.56%
2018-11-07 0 25.35 25.35 25.40 24.70 25.60 4,376,482 110,726,387 25.300 17.77 17.77 17.80 17.31 17.94 6,243,664 17.734 1.40%
2018-11-06 0 25.00 24.95 25.00 24.55 25.10 3,348,537 83,440,318 24.918 17.52 17.49 17.52 17.21 17.59 4,777,157 17.467 0.81%
2018-11-05 0 24.80 24.75 24.80 24.55 25.15 3,623,874 89,903,763 24.809 17.38 17.35 17.38 17.21 17.63 5,169,964 17.390 -1.78%
2018-11-02 0 25.25 25.25 25.30 24.35 25.45 11,784,753 294,893,394 25.023 17.70 17.70 17.73 17.07 17.84 16,812,600 17.540 3.91%
2018-11-01 0 24.30 24.25 24.30 24.00 24.80 7,469,691 181,534,256 24.303 17.03 17.00 17.03 16.82 17.38 10,656,560 17.035 -2.02%
2018-10-31 0 24.80 24.75 24.80 24.50 24.95 4,908,162 121,418,604 24.738 17.38 17.35 17.38 17.17 17.49 7,002,180 17.340 1.22%
2018-10-30 0 24.50 24.50 24.55 23.85 24.95 5,955,919 145,755,927 24.472 17.17 17.17 17.21 16.72 17.49 8,496,952 17.154 -1.80%
2018-10-29 0 24.95 24.90 24.95 24.15 25.10 8,155,938 202,442,821 24.822 17.49 17.45 17.49 16.93 17.59 11,635,587 17.399 2.46%
2018-10-26 0 24.35 24.35 24.40 24.30 24.90 8,688,350 213,493,575 24.572 17.07 17.07 17.10 17.03 17.45 12,395,147 17.224 -0.61%
2018-10-25 0 24.50 24.50 24.55 23.50 24.50 8,117,400 196,915,580 24.258 17.17 17.17 17.21 16.47 17.17 11,580,607 17.004 0.62%
2018-10-24 0 24.35 24.30 24.35 23.35 24.50 8,102,950 195,919,137 24.179 17.07 17.03 17.07 16.37 17.17 11,559,992 16.948 3.40%
2018-10-23 0 23.55 23.50 23.55 23.35 23.95 6,642,955 156,480,684 23.556 16.51 16.47 16.51 16.37 16.79 9,477,105 16.511 -1.88%
2018-10-22 0 24.00 24.00 24.10 23.40 24.20 11,179,295 267,638,370 23.941 16.82 16.82 16.89 16.40 16.96 15,948,829 16.781 4.58%
2018-10-19 0 22.95 22.90 22.95 22.35 23.20 8,501,750 194,832,508 22.917 16.09 16.05 16.09 15.67 16.26 12,128,936 16.063 2.46%
2018-10-18 0 22.40 22.40 22.45 21.80 22.75 9,642,429 216,113,402 22.413 15.70 15.70 15.74 15.28 15.95 13,756,275 15.710 3.23%
2018-10-16 0 21.70 21.60 21.70 21.15 21.70 4,801,374 103,007,662 21.454 15.21 15.14 15.21 14.83 15.21 6,849,832 15.038 2.60%
2018-10-15 0 21.15 21.10 21.15 20.95 21.50 5,507,820 116,529,619 21.157 14.83 14.79 14.83 14.68 15.07 7,857,676 14.830 -1.63%
2018-10-12 0 21.50 21.50 21.60 20.80 21.70 5,075,800 108,065,082 21.290 15.07 15.07 15.14 14.58 15.21 7,241,339 14.923 2.38%
2018-10-11 0 21.00 20.95 21.00 20.60 21.20 10,435,130 218,129,678 20.903 14.72 14.68 14.72 14.44 14.86 14,887,174 14.652 -2.55%
2018-10-10 0 21.55 21.55 21.60 21.50 22.40 7,594,813 165,844,777 21.837 15.11 15.11 15.14 15.07 15.70 10,835,064 15.306 -3.36%
2018-10-09 0 22.30 22.30 22.35 21.30 22.45 10,067,253 222,010,842 22.053 15.63 15.63 15.67 14.93 15.74 14,362,346 15.458 2.76%
2018-10-08 0 21.70 21.65 21.70 21.60 22.40 14,403,688 315,780,001 21.924 15.21 15.18 15.21 15.14 15.70 20,548,877 15.367 -1.14%
2018-10-05 0 21.95 21.90 21.95 21.40 22.10 21,513,058 469,629,682 21.830 15.39 15.35 15.39 15.00 15.49 30,691,389 15.302 1.86%
2018-10-04 0 21.55 21.50 21.55 21.15 21.75 16,447,788 351,197,737 21.352 15.11 15.07 15.11 14.83 15.25 23,465,072 14.967 2.38%
2018-10-03 0 21.05 21.00 21.05 20.40 21.10 23,804,535 493,139,273 20.716 14.75 14.72 14.75 14.30 14.79 33,960,501 14.521 4.21%
2018-10-02 0 20.20 20.15 20.20 19.70 22.05 41,425,186 853,305,525 20.599 14.16 14.12 14.16 13.81 15.46 59,098,826 14.439 -8.80%
2018-09-28 0 22.15 22.10 22.15 21.90 23.00 11,915,615 263,664,657 22.128 15.53 15.49 15.53 15.35 16.12 16,999,293 15.510 -2.64%
2018-09-27 0 22.75 22.75 22.80 22.55 23.20 7,900,230 180,304,078 22.823 15.95 15.95 15.98 15.81 16.26 11,270,784 15.997 -1.94%
2018-09-26 0 23.20 23.20 23.25 22.80 23.30 6,674,124 154,159,485 23.098 16.26 16.26 16.30 15.98 16.33 9,521,572 16.191 0.87%
2018-09-24 0 23.00 22.95 23.00 22.90 23.50 7,151,400 165,007,990 23.074 16.12 16.09 16.12 16.05 16.47 10,202,473 16.173 -1.71%
2018-09-21 0 23.40 23.35 23.40 22.65 23.60 18,451,733 427,173,325 23.151 16.40 16.37 16.40 15.88 16.54 26,323,980 16.228 0.21%
2018-09-20 0 23.35 23.30 23.35 23.20 24.25 8,758,909 205,356,358 23.445 16.37 16.33 16.37 16.26 17.00 12,495,810 16.434 -2.30%
2018-09-19 0 23.90 23.85 23.90 23.75 24.25 8,280,502 198,582,701 23.982 16.75 16.72 16.75 16.65 17.00 11,813,295 16.810 0.42%
2018-09-18 0 23.80 23.75 23.80 23.20 24.10 5,622,490 133,408,691 23.728 16.68 16.65 16.68 16.26 16.89 8,021,269 16.632 1.06%
2018-09-17 0 23.55 23.50 23.55 23.35 24.40 7,552,480 179,408,160 23.755 16.51 16.47 16.51 16.37 17.10 10,774,670 16.651 -3.48%
2018-09-14 0 24.40 24.35 24.40 24.15 24.80 5,555,943 135,408,434 24.372 17.10 17.07 17.10 16.93 17.38 7,926,330 17.083 -0.20%
2018-09-13 0 24.45 24.40 24.45 23.90 24.80 9,987,937 243,180,752 24.347 17.14 17.10 17.14 16.75 17.38 14,249,190 17.066 3.16%
2018-09-12 0 23.70 23.65 23.70 23.40 23.90 9,529,576 224,995,348 23.610 16.61 16.58 16.61 16.40 16.75 13,595,274 16.550 1.50%
2018-09-11 0 23.35 23.30 23.35 22.95 23.60 5,119,141 119,088,989 23.263 16.37 16.33 16.37 16.09 16.54 7,303,171 16.306 0.65%
2018-09-10 0 23.20 23.15 23.20 22.95 24.00 70,000,240 1,655,271,078 23.647 16.26 16.23 16.26 16.09 16.82 99,865,141 16.575 -3.13%
2018-09-07 0 23.95 23.90 23.95 23.65 24.75 15,431,129 369,835,855 23.967 16.79 16.75 16.79 16.58 17.35 22,014,666 16.800 -2.44%
2018-09-06 0 24.55 24.50 24.55 24.30 25.35 11,299,310 280,665,560 24.839 17.21 17.17 17.21 17.03 17.77 16,120,047 17.411 -1.41%
2018-09-05 0 24.90 24.85 24.90 24.50 25.30 9,759,971 242,972,251 24.895 17.45 17.42 17.45 17.17 17.73 13,923,965 17.450 -1.58%
2018-09-04 0 25.30 25.25 25.30 24.45 25.30 10,113,607 252,983,606 25.014 17.73 17.70 17.73 17.14 17.73 14,428,476 17.534 3.27%
2018-09-03 0 24.50 24.50 24.55 24.05 25.35 6,457,643 157,788,365 24.434 17.17 17.17 17.21 16.86 17.77 9,212,732 17.127 -1.80%
2018-08-31 0 24.95 24.90 24.95 24.80 25.50 9,040,147 225,742,553 24.971 17.49 17.45 17.49 17.38 17.87 12,897,035 17.503 -1.77%
2018-08-30 0 25.40 25.35 25.40 25.30 25.75 4,659,086 118,833,115 25.506 17.80 17.77 17.80 17.73 18.05 6,646,838 17.878 -1.36%
2018-08-29 0 25.75 25.70 25.75 25.30 25.80 5,773,900 147,832,384 25.604 18.05 18.01 18.05 17.73 18.08 8,237,277 17.947 0.59%
2018-08-28 0 25.60 25.55 25.60 25.20 26.20 4,510,208 114,994,383 25.496 17.94 17.91 17.94 17.66 18.36 6,434,443 17.872 -1.35%
2018-08-27 0 25.95 25.95 26.00 25.10 26.25 8,618,279 222,545,740 25.823 18.19 18.19 18.22 17.59 18.40 12,295,181 18.100 3.06%
2018-08-24 0 25.45 25.40 25.45 24.80 25.75 9,095,669 230,000,326 25.287 17.65 17.62 17.65 17.20 17.86 13,115,387 17.537 -0.39%
2018-08-23 0 25.55 25.50 25.55 25.50 26.45 7,528,381 193,455,178 25.697 17.72 17.68 17.72 17.68 18.34 10,855,455 17.821 -2.85%
2018-08-22 0 26.30 26.25 26.30 25.90 26.55 7,345,415 192,462,671 26.202 18.24 18.20 18.24 17.96 18.41 10,591,630 18.171 0.96%
2018-08-21 0 26.05 26.00 26.05 25.55 26.25 9,999,548 260,536,071 26.055 18.07 18.03 18.07 17.72 18.20 14,418,724 18.069 0.97%
2018-08-20 0 25.80 25.80 25.85 25.20 26.00 7,600,800 196,168,860 25.809 17.89 17.89 17.93 17.48 18.03 10,959,879 17.899 1.38%
2018-08-17 0 25.45 25.35 25.45 24.90 26.35 10,999,589 281,527,623 25.594 17.65 17.58 17.65 17.27 18.27 15,860,720 17.750 -1.93%
2018-08-16 0 25.95 25.90 25.95 25.65 27.25 14,595,400 381,990,952 26.172 18.00 17.96 18.00 17.79 18.90 21,045,655 18.151 -4.42%
2018-08-15 0 27.15 27.10 27.15 26.55 29.35 12,764,609 346,947,428 27.180 18.83 18.79 18.83 18.41 20.35 18,405,769 18.850 -6.70%
2018-08-14 0 29.10 29.05 29.10 29.05 29.85 5,423,851 158,825,959 29.283 20.18 20.15 20.18 20.15 20.70 7,820,854 20.308 -0.68%
2018-08-13 0 29.30 29.25 29.30 29.00 30.00 11,189,600 329,503,614 29.447 20.32 20.29 20.32 20.11 20.81 16,134,704 20.422 -3.62%
2018-08-10 0 30.40 30.35 30.40 30.25 31.40 6,195,479 189,099,952 30.522 21.08 21.05 21.08 20.98 21.78 8,933,494 21.168 -1.78%
2018-08-09 0 30.95 30.90 30.95 30.55 31.35 7,941,572 246,092,297 30.988 21.46 21.43 21.46 21.19 21.74 11,451,251 21.490 -0.16%
2018-08-08 0 31.00 30.95 31.00 30.60 31.80 4,390,611 136,688,057 31.132 21.50 21.46 21.50 21.22 22.05 6,330,987 21.590 1.81%
2018-08-07 0 30.45 30.45 30.55 30.30 31.05 5,623,065 171,568,321 30.512 21.12 21.12 21.19 21.01 21.53 8,108,109 21.160 0.16%
2018-08-06 0 30.40 30.40 30.45 30.35 31.45 8,449,478 258,743,712 30.622 21.08 21.08 21.12 21.05 21.81 12,183,620 21.237 -1.46%
2018-08-03 0 30.85 30.80 30.85 30.65 31.45 5,326,229 164,652,862 30.914 21.39 21.36 21.39 21.26 21.81 7,680,090 21.439 -0.48%
2018-08-02 0 31.00 30.95 31.00 30.65 32.25 7,142,928 221,930,075 31.070 21.50 21.46 21.50 21.26 22.37 10,299,656 21.547 -2.97%
2018-08-01 0 31.95 31.85 31.95 31.50 32.45 6,366,000 202,944,733 31.879 22.16 22.09 22.16 21.85 22.50 9,179,374 22.109 0.47%
2018-07-31 0 31.80 31.70 31.80 31.35 32.20 5,290,330 167,720,394 31.703 22.05 21.98 22.05 21.74 22.33 7,628,325 21.987 -1.70%
2018-07-30 0 32.35 32.30 32.35 31.75 33.10 6,589,319 211,878,720 32.155 22.44 22.40 22.44 22.02 22.96 9,501,386 22.300 -1.82%
2018-07-27 0 32.95 32.95 33.05 32.85 34.65 4,657,000 154,802,570 33.241 22.85 22.85 22.92 22.78 24.03 6,715,103 23.053 -4.91%
2018-07-26 0 34.65 34.60 34.65 33.80 34.80 2,757,129 95,063,170 34.479 24.03 24.00 24.03 23.44 24.13 3,975,608 23.912 1.61%
2018-07-25 0 34.10 34.05 34.10 33.00 34.10 3,017,533 101,517,229 33.642 23.65 23.61 23.65 22.89 23.65 4,351,094 23.331 1.94%
2018-07-24 0 33.45 33.45 33.50 33.35 34.45 3,358,310 113,278,395 33.731 23.20 23.20 23.23 23.13 23.89 4,842,473 23.393 -2.48%
2018-07-23 0 34.30 34.25 34.30 33.75 34.70 1,374,068 47,029,809 34.227 23.79 23.75 23.79 23.41 24.06 1,981,320 23.737 -1.72%
2018-07-20 0 34.90 34.90 34.95 33.20 35.25 6,425,096 223,235,243 34.744 24.20 24.20 24.24 23.02 24.45 9,264,587 24.096 2.80%
2018-07-19 0 33.95 33.95 34.00 33.75 34.25 2,553,650 86,787,046 33.985 23.54 23.54 23.58 23.41 23.75 3,682,204 23.569 -0.44%
2018-07-18 0 34.10 34.00 34.10 33.55 34.75 4,531,043 153,922,462 33.971 23.65 23.58 23.65 23.27 24.10 6,533,481 23.559 -2.57%
2018-07-17 0 35.00 34.95 35.00 34.10 35.10 3,315,964 115,361,144 34.790 24.27 24.24 24.27 23.65 24.34 4,781,413 24.127 0.14%
2018-07-16 0 34.95 34.90 34.95 33.75 35.05 3,355,400 116,123,830 34.608 24.24 24.20 24.24 23.41 24.31 4,838,277 24.001 2.79%
2018-07-13 0 34.00 33.95 34.00 33.45 34.50 3,375,647 114,423,786 33.897 23.58 23.54 23.58 23.20 23.93 4,867,472 23.508 -0.15%
2018-07-12 0 34.05 34.00 34.05 31.50 34.15 6,465,059 215,914,560 33.397 23.61 23.58 23.61 21.85 23.68 9,322,211 23.161 6.41%
2018-07-11 0 32.00 32.00 32.05 30.70 32.05 2,564,295 81,326,661 31.715 22.19 22.19 22.23 21.29 22.23 3,697,553 21.995 0.47%
2018-07-10 0 31.85 31.80 31.85 31.50 33.30 6,692,480 215,320,665 32.174 22.09 22.05 22.09 21.85 23.09 9,650,138 22.313 -3.63%
2018-07-09 0 33.05 33.00 33.05 32.60 33.10 4,922,477 161,821,223 32.874 22.92 22.89 22.92 22.61 22.96 7,097,904 22.798 2.32%
2018-07-06 0 32.30 32.30 32.35 30.55 32.50 6,446,124 205,784,554 31.924 22.40 22.40 22.44 21.19 22.54 9,294,908 22.139 4.36%
2018-07-05 0 30.95 30.90 30.95 30.35 31.15 2,673,060 82,255,279 30.772 21.46 21.43 21.46 21.05 21.60 3,854,386 21.341 2.65%
2018-07-04 0 30.15 30.15 30.20 29.75 31.40 6,035,078 182,133,317 30.179 20.91 20.91 20.94 20.63 21.78 8,702,206 20.930 -3.37%
2018-07-03 0 31.20 31.05 31.20 30.20 31.80 7,674,864 236,710,615 30.842 21.64 21.53 21.64 20.94 22.05 11,066,675 21.389 -1.11%
2018-06-29 0 31.55 31.50 31.55 30.20 31.60 6,327,800 197,121,550 31.152 21.88 21.85 21.88 20.94 21.91 9,124,292 21.604 4.64%
2018-06-28 0 30.15 30.10 30.15 29.80 30.80 7,489,622 226,584,689 30.253 20.91 20.87 20.91 20.67 21.36 10,799,567 20.981 -1.15%
2018-06-27 0 30.50 30.45 30.50 30.25 31.70 8,179,218 253,111,782 30.946 21.15 21.12 21.15 20.98 21.98 11,793,922 21.461 -2.40%
2018-06-26 0 31.25 31.20 31.25 30.70 31.85 7,568,148 236,788,070 31.287 21.67 21.64 21.67 21.29 22.09 10,912,797 21.698 0.32%
2018-06-25 0 31.15 31.10 31.15 31.00 33.30 6,986,340 221,224,815 31.665 21.60 21.57 21.60 21.50 23.09 10,073,866 21.960 -4.45%
2018-06-22 0 32.60 32.60 32.70 31.30 32.90 6,640,800 214,474,365 32.296 22.61 22.61 22.68 21.71 22.82 9,575,619 22.398 2.52%
2018-06-21 0 31.80 31.75 31.80 31.35 33.15 7,057,757 226,364,039 32.073 22.05 22.02 22.05 21.74 22.99 10,176,845 22.243 1.76%
2018-06-20 0 31.25 31.25 31.40 31.25 31.95 4,629,185 145,970,967 31.533 21.67 21.67 21.78 21.67 22.16 6,674,996 21.868 -0.64%
2018-06-19 0 31.45 31.45 31.55 30.85 32.90 8,310,045 262,098,992 31.540 21.81 21.81 21.88 21.39 22.82 11,982,566 21.873 -2.18%
2018-06-15 0 32.15 32.05 32.15 31.90 33.35 25,715,630 828,471,553 32.217 22.30 22.23 22.30 22.12 23.13 37,080,332 22.343 -3.16%
2018-06-14 0 33.20 33.15 33.20 32.85 34.05 6,005,301 199,524,580 33.225 23.02 22.99 23.02 22.78 23.61 8,659,269 23.042 -2.06%
2018-06-13 0 33.90 33.90 34.00 33.05 34.70 5,232,903 177,783,840 33.974 23.51 23.51 23.58 22.92 24.06 7,545,519 23.562 -2.59%
2018-06-12 0 34.80 34.80 34.85 34.30 35.40 2,777,698 96,979,141 34.913 24.13 24.13 24.17 23.79 24.55 4,005,267 24.213 0.58%
2018-06-11 0 34.60 34.60 34.65 32.85 34.85 5,016,790 172,658,861 34.416 24.00 24.00 24.03 22.78 24.17 7,233,898 23.868 2.82%
2018-06-08 0 33.65 33.65 33.70 33.50 35.60 12,912,578 441,143,260 34.164 23.34 23.34 23.37 23.23 24.69 18,619,131 23.693 -7.68%
2018-06-07 0 36.45 36.40 36.45 35.05 36.50 4,720,361 168,670,421 35.733 25.28 25.24 25.28 24.31 25.31 6,806,466 24.781 0.69%
2018-06-06 0 36.20 36.20 36.25 35.85 36.70 5,973,461 216,192,574 36.192 25.11 25.11 25.14 24.86 25.45 8,613,358 25.100 -1.09%
2018-06-05 0 36.60 36.60 36.65 34.80 36.65 8,311,700 300,680,957 36.176 25.38 25.38 25.42 24.13 25.42 11,984,952 25.088 3.54%
2018-06-04 0 35.35 35.20 35.35 33.55 35.35 7,896,033 274,228,725 34.730 24.52 24.41 24.52 23.27 24.52 11,385,586 24.086 5.05%
2018-06-01 0 33.65 33.60 33.65 32.20 33.95 12,936,592 433,288,589 33.493 23.34 23.30 23.34 22.33 23.54 18,653,758 23.228 3.38%
2018-05-31 0 32.55 32.50 32.55 31.55 32.55 9,676,937 311,955,367 32.237 22.57 22.54 22.57 21.88 22.57 13,953,539 22.357 3.66%
2018-05-30 0 31.40 31.40 31.50 30.50 31.55 5,485,895 171,421,509 31.248 21.78 21.78 21.85 21.15 21.88 7,910,318 21.671 -0.79%
2018-05-29 0 31.65 31.60 31.65 30.90 32.00 6,473,652 204,870,762 31.647 21.95 21.91 21.95 21.43 22.19 9,334,602 21.947 1.93%
2018-05-28 0 31.05 31.00 31.05 29.30 31.35 11,018,178 334,646,762 30.372 21.53 21.50 21.53 20.32 21.74 15,887,525 21.063 -1.43%
2018-05-25 0 31.50 31.50 31.55 31.50 32.20 3,041,566 96,486,660 31.723 21.85 21.85 21.88 21.85 22.33 4,385,748 22.000 -0.79%
2018-05-24 0 31.75 31.75 31.80 31.05 31.95 3,546,964 112,276,865 31.654 22.02 22.02 22.05 21.53 22.16 5,114,501 21.953 0.79%
2018-05-23 0 31.50 31.50 31.70 31.50 32.50 3,942,195 125,305,857 31.786 21.85 21.85 21.98 21.85 22.54 5,684,399 22.044 -3.37%
2018-05-21 0 32.60 32.55 32.60 30.35 32.70 9,500,720 303,887,312 31.986 22.61 22.57 22.61 21.05 22.68 13,699,445 22.182 8.49%
2018-05-18 0 30.05 29.95 30.05 29.55 30.15 3,763,951 112,784,317 29.964 20.84 20.77 20.84 20.49 20.91 5,427,382 20.781 1.01%
2018-05-17 0 29.75 29.75 29.80 29.65 30.20 4,978,904 148,672,830 29.861 20.63 20.63 20.67 20.56 20.94 7,179,269 20.709 -1.65%
2018-05-16 0 30.25 30.15 30.25 29.50 30.30 4,725,355 142,205,351 30.094 20.98 20.91 20.98 20.46 21.01 6,813,667 20.871 2.02%
2018-05-15 0 29.65 29.65 29.70 29.30 30.20 3,606,311 107,067,602 29.689 20.56 20.56 20.60 20.32 20.94 5,200,075 20.590 -1.17%
2018-05-14 0 30.00 30.00 30.10 29.55 30.15 7,500,051 224,666,214 29.955 20.81 20.81 20.87 20.49 20.91 10,814,605 20.774 2.04%
2018-05-11 0 29.40 29.35 29.40 28.90 29.60 6,102,983 178,693,915 29.280 20.39 20.35 20.39 20.04 20.53 8,800,120 20.306 0.68%
2018-05-10 0 29.20 29.20 29.25 28.80 29.50 5,255,939 153,378,986 29.182 20.25 20.25 20.29 19.97 20.46 7,578,736 20.238 0.52%
2018-05-09 0 29.05 29.05 29.10 27.90 29.15 3,940,133 113,212,822 28.733 20.15 20.15 20.18 19.35 20.22 5,681,426 19.927 2.11%
2018-05-08 0 28.45 28.30 28.45 28.20 28.90 2,938,384 83,853,649 28.537 19.73 19.63 19.73 19.56 20.04 4,236,966 19.791 -0.35%
2018-05-07 0 28.55 28.50 28.55 27.85 28.70 2,818,057 80,103,413 28.425 19.80 19.77 19.80 19.31 19.90 4,063,462 19.713 2.15%
2018-05-04 0 27.95 27.90 28.00 27.75 28.45 4,134,044 115,959,130 28.050 19.38 19.35 19.42 19.24 19.73 5,961,033 19.453 0.90%
2018-05-03 0 27.70 27.70 27.80 27.65 28.40 3,051,758 85,013,379 27.857 19.21 19.21 19.28 19.18 19.70 4,400,444 19.319 -1.95%
2018-05-02 0 28.25 28.20 28.25 27.85 28.30 3,965,034 111,699,037 28.171 19.59 19.56 19.59 19.31 19.63 5,717,331 19.537 0.89%
2018-04-30 0 28.00 27.95 28.00 27.65 28.30 3,889,057 108,963,063 28.018 19.42 19.38 19.42 19.18 19.63 5,607,777 19.431 0.18%
2018-04-27 0 27.95 27.90 27.95 27.65 28.05 3,265,389 91,224,026 27.937 19.38 19.35 19.38 19.18 19.45 4,708,487 19.374 -0.18%
2018-04-26 0 28.00 27.95 28.00 27.75 28.50 2,015,656 56,554,364 28.058 19.42 19.38 19.42 19.24 19.77 2,906,450 19.458 0.36%
2018-04-25 0 27.90 27.85 27.90 27.65 28.35 3,513,400 97,847,065 27.850 19.35 19.31 19.35 19.18 19.66 5,066,103 19.314 -1.41%
2018-04-24 0 28.30 28.25 28.30 27.90 28.80 2,898,576 82,161,173 28.345 19.63 19.59 19.63 19.35 19.97 4,179,566 19.658 1.25%
2018-04-23 0 27.95 27.85 27.95 27.75 28.50 3,836,338 107,445,728 28.007 19.38 19.31 19.38 19.24 19.77 5,531,760 19.423 -1.76%
2018-04-20 0 28.45 28.40 28.45 27.55 28.50 3,548,942 100,262,126 28.251 19.73 19.70 19.73 19.11 19.77 5,117,353 19.593 3.45%
2018-04-19 0 27.50 27.45 27.50 27.40 28.10 4,309,994 118,988,443 27.608 19.07 19.04 19.07 19.00 19.49 6,214,742 19.146 -0.90%
2018-04-18 0 27.75 27.75 27.80 27.35 28.05 2,736,343 75,792,509 27.698 19.24 19.24 19.28 18.97 19.45 3,945,636 19.209 0.36%
2018-04-17 0 27.65 27.55 27.65 27.30 27.80 3,035,095 83,435,379 27.490 19.18 19.11 19.18 18.93 19.28 4,376,417 19.065 -0.36%
2018-04-16 0 27.75 27.65 27.75 27.20 28.10 3,481,000 95,976,460 27.572 19.24 19.18 19.24 18.86 19.49 5,019,385 19.121 -1.07%
2018-04-13 0 28.05 28.05 28.10 27.50 28.80 4,646,800 129,870,890 27.948 19.45 19.45 19.49 19.07 19.97 6,700,395 19.383 -0.36%
2018-04-12 0 28.15 28.10 28.15 27.90 28.55 3,112,934 87,326,650 28.053 19.52 19.49 19.52 19.35 19.80 4,488,656 19.455 -1.23%
2018-04-11 0 28.50 28.40 28.50 28.25 28.95 4,713,438 134,445,167 28.524 19.77 19.70 19.77 19.59 20.08 6,796,483 19.782 0.00%
2018-04-10 0 28.50 28.45 28.50 28.25 29.20 4,301,551 123,157,322 28.631 19.77 19.73 19.77 19.59 20.25 6,202,568 19.856 -1.72%
2018-04-09 0 29.00 28.85 29.00 28.50 29.30 4,627,375 133,823,278 28.920 20.11 20.01 20.11 19.77 20.32 6,672,386 20.056 0.35%
2018-04-06 0 28.90 28.85 28.90 27.80 28.90 3,301,308 94,447,029 28.609 20.04 20.01 20.04 19.28 20.04 4,760,280 19.841 1.23%
2018-04-04 0 28.55 28.50 28.55 28.40 29.50 4,932,182 142,514,394 28.895 19.80 19.77 19.80 19.70 20.46 7,111,898 20.039 0.18%
2018-04-03 0 28.50 28.45 28.50 27.65 28.90 8,510,603 243,024,877 28.556 19.77 19.73 19.77 19.18 20.04 12,271,758 19.804 -0.18%
2018-03-29 0 28.55 28.45 28.55 27.55 28.65 6,375,388 180,332,810 28.286 19.80 19.73 19.80 19.11 19.87 9,192,911 19.617 0.88%
2018-03-28 0 28.30 28.25 28.30 27.80 28.95 6,122,512 173,667,524 28.365 19.63 19.59 19.63 19.28 20.08 8,828,280 19.672 -2.75%
2018-03-27 0 29.10 29.10 29.15 28.15 29.70 13,680,132 399,997,983 29.239 20.18 20.18 20.22 19.52 20.60 19,725,896 20.278 3.19%
2018-03-26 0 28.20 28.15 28.20 27.30 28.75 6,706,600 188,683,170 28.134 19.56 19.52 19.56 18.93 19.94 9,670,498 19.511 1.44%
2018-03-23 0 27.80 27.75 27.80 26.80 27.80 7,094,787 193,602,585 27.288 19.28 19.24 19.28 18.59 19.28 10,230,240 18.925 -0.18%
2018-03-22 0 27.85 27.80 27.85 27.45 28.65 6,446,608 180,561,385 28.009 19.31 19.28 19.31 19.04 19.87 9,295,606 19.424 -1.07%
2018-03-21 0 28.15 28.10 28.15 27.45 28.50 10,579,397 295,934,396 27.973 19.52 19.49 19.52 19.04 19.77 15,254,830 19.399 1.99%
2018-03-20 0 27.60 27.55 27.60 24.85 27.70 15,431,165 413,381,026 26.789 19.14 19.11 19.14 17.23 19.21 22,250,776 18.578 9.09%
2018-03-19 0 25.30 25.30 25.35 24.95 25.90 5,249,535 133,249,380 25.383 17.55 17.55 17.58 17.30 17.96 7,569,502 17.603 0.00%
2018-03-16 0 25.30 25.25 25.30 24.00 25.30 12,083,105 301,809,071 24.978 17.55 17.51 17.55 16.64 17.55 17,423,083 17.322 3.90%
2018-03-15 0 24.35 24.35 24.40 23.90 24.60 3,394,616 82,504,534 24.305 16.89 16.89 16.92 16.57 17.06 4,894,824 16.855 2.10%
2018-03-14 0 23.85 23.85 23.90 23.45 24.00 3,637,279 86,429,933 23.762 16.54 16.54 16.57 16.26 16.64 5,244,729 16.479 1.27%
2018-03-13 0 23.55 23.50 23.55 23.45 24.00 3,122,762 73,763,348 23.621 16.33 16.30 16.33 16.26 16.64 4,502,828 16.382 -1.46%
2018-03-12 0 23.90 23.85 23.90 23.70 24.00 2,084,288 49,776,122 23.882 16.57 16.54 16.57 16.44 16.64 3,005,413 16.562 0.63%
2018-03-09 0 23.75 23.70 23.75 23.60 24.15 1,918,542 45,632,306 23.785 16.47 16.44 16.47 16.37 16.75 2,766,418 16.495 -0.42%
2018-03-08 0 23.85 23.85 23.90 23.50 24.10 2,398,980 57,353,077 23.907 16.54 16.54 16.57 16.30 16.71 3,459,179 16.580 0.42%
2018-03-07 0 23.75 23.70 23.75 23.35 23.90 3,314,900 78,193,396 23.588 16.47 16.44 16.47 16.19 16.57 4,779,879 16.359 -0.21%
2018-03-06 0 23.80 23.75 23.80 23.30 23.95 2,991,581 70,870,509 23.690 16.51 16.47 16.51 16.16 16.61 4,313,673 16.429 2.59%
2018-03-05 0 23.20 23.15 23.20 23.00 24.25 8,708,621 205,948,448 23.649 16.09 16.05 16.09 15.95 16.82 12,557,288 16.401 -4.33%
2018-03-02 0 24.25 24.25 24.30 24.15 24.70 9,921,162 241,435,016 24.335 16.82 16.82 16.85 16.75 17.13 14,305,696 16.877 -2.02%
2018-03-01 0 24.75 24.70 24.75 24.20 25.00 2,071,945 51,145,556 24.685 17.16 17.13 17.16 16.78 17.34 2,987,615 17.119 1.43%
2018-02-28 0 24.40 24.35 24.40 23.85 24.45 3,227,590 78,349,178 24.275 16.92 16.89 16.92 16.54 16.96 4,653,983 16.835 -0.20%
2018-02-27 0 24.45 24.45 24.50 24.30 24.80 2,576,350 63,094,547 24.490 16.96 16.96 16.99 16.85 17.20 3,714,936 16.984 -0.61%
2018-02-26 0 24.60 24.60 24.65 24.55 25.20 2,632,472 65,285,310 24.800 17.06 17.06 17.10 17.03 17.48 3,795,860 17.199 -1.60%
2018-02-23 0 25.00 24.95 25.00 24.70 25.05 3,495,536 87,248,699 24.960 17.34 17.30 17.34 17.13 17.37 5,040,345 17.310 2.25%
2018-02-22 0 24.45 24.40 24.45 24.05 24.75 5,027,893 122,728,064 24.409 16.96 16.92 16.96 16.68 17.16 7,249,908 16.928 -1.81%
2018-02-21 0 24.90 24.85 24.90 24.70 25.10 6,331,703 157,947,727 24.946 17.27 17.23 17.27 17.13 17.41 9,129,920 17.300 0.40%
2018-02-20 0 24.80 24.75 24.80 24.30 25.20 6,643,893 165,063,211 24.844 17.20 17.16 17.20 16.85 17.48 9,580,079 17.230 2.27%
2018-02-15 0 24.25 24.20 24.25 23.95 24.40 2,366,740 57,362,086 24.237 16.82 16.78 16.82 16.61 16.92 3,412,691 16.808 1.25%
2018-02-14 0 23.95 23.90 23.95 23.25 23.95 3,485,884 82,735,718 23.735 16.61 16.57 16.61 16.12 16.61 5,026,427 16.460 4.36%
2018-02-13 0 22.95 22.90 22.95 22.75 23.40 2,945,123 67,936,670 23.068 15.92 15.88 15.92 15.78 16.23 4,246,683 15.998 0.88%
2018-02-12 0 22.75 22.75 22.80 22.70 23.20 6,389,850 145,555,037 22.779 15.78 15.78 15.81 15.74 16.09 9,213,765 15.798 0.00%
2018-02-09 0 22.75 22.75 22.80 21.80 23.25 9,009,304 203,826,658 22.624 15.78 15.78 15.81 15.12 16.12 12,990,854 15.690 -0.66%
2018-02-08 0 22.90 22.85 22.90 22.75 23.70 7,567,415 175,370,850 23.174 15.88 15.85 15.88 15.78 16.44 10,911,740 16.072 0.66%
2018-02-07 0 22.75 22.70 22.75 22.55 24.00 7,392,694 170,418,127 23.052 15.78 15.74 15.78 15.64 16.64 10,659,803 15.987 -1.52%
2018-02-06 0 23.10 23.05 23.10 22.85 23.95 11,135,904 257,536,846 23.127 16.02 15.99 16.02 15.85 16.61 16,057,278 16.039 -3.55%
2018-02-05 0 23.95 23.95 24.00 23.00 24.10 7,255,311 173,052,621 23.852 16.61 16.61 16.64 15.95 16.71 10,461,705 16.542 -0.42%
2018-02-02 0 24.05 24.00 24.05 23.75 24.50 10,900,249 263,085,517 24.136 16.68 16.64 16.68 16.47 16.99 15,717,478 16.738 1.69%
2018-02-01 0 23.65 23.60 23.65 23.35 24.15 10,723,223 254,209,325 23.706 16.40 16.37 16.40 16.19 16.75 15,462,218 16.441 3.28%
2018-01-31 0 22.90 22.90 22.95 22.60 23.40 7,817,445 179,276,082 22.933 15.88 15.88 15.92 15.67 16.23 11,272,267 15.904 -1.93%
2018-01-30 0 23.35 23.35 23.40 23.25 24.20 7,526,058 177,032,156 23.523 16.19 16.19 16.23 16.12 16.78 10,852,106 16.313 -3.51%
2018-01-29 0 24.20 24.15 24.20 23.25 25.10 20,491,991 494,594,626 24.136 16.78 16.75 16.78 16.12 17.41 29,548,171 16.739 -3.97%
2018-01-26 0 25.20 25.15 25.20 23.45 25.25 15,767,548 386,653,483 24.522 17.48 17.44 17.48 16.26 17.51 22,735,820 17.006 5.88%
2018-01-25 0 23.80 23.75 23.80 22.10 23.90 11,775,291 274,500,425 23.312 16.51 16.47 16.51 15.33 16.57 16,979,234 16.167 8.18%
2018-01-24 0 22.00 22.00 22.05 21.80 22.25 3,646,683 80,157,634 21.981 15.26 15.26 15.29 15.12 15.43 5,258,289 15.244 -1.12%
2018-01-23 0 22.25 22.20 22.25 21.55 22.25 4,689,230 103,457,260 22.063 15.43 15.40 15.43 14.95 15.43 6,761,577 15.301 1.83%
2018-01-22 0 21.85 21.80 21.85 21.75 22.40 3,982,161 87,072,228 21.866 15.15 15.12 15.15 15.08 15.53 5,742,027 15.164 -1.58%
2018-01-19 0 22.20 22.10 22.20 21.70 22.25 5,605,179 123,505,588 22.034 15.40 15.33 15.40 15.05 15.43 8,082,318 15.281 0.91%
2018-01-18 0 22.00 22.00 22.05 21.90 22.25 4,276,046 94,145,239 22.017 15.26 15.26 15.29 15.19 15.43 6,165,791 15.269 0.00%
2018-01-17 0 22.00 22.00 22.05 21.50 22.05 6,175,720 134,792,463 21.826 15.26 15.26 15.29 14.91 15.29 8,905,003 15.137 0.00%
2018-01-16 0 22.00 21.90 22.00 21.40 22.00 6,691,644 145,682,859 21.771 15.26 15.19 15.26 14.84 15.26 9,648,933 15.098 4.27%
2018-01-15 0 21.10 21.05 21.10 20.95 21.80 7,283,600 154,353,498 21.192 14.63 14.60 14.63 14.53 15.12 10,502,496 14.697 -2.99%
2018-01-12 0 21.75 21.70 21.75 21.15 21.75 7,871,200 169,485,170 21.532 15.08 15.05 15.08 14.67 15.08 11,349,779 14.933 2.59%
2018-01-11 0 21.20 21.15 21.20 20.65 21.25 8,024,916 168,582,153 21.007 14.70 14.67 14.70 14.32 14.74 11,571,428 14.569 2.32%
2018-01-10 0 20.80 20.75 20.80 20.50 21.35 8,227,661 171,932,389 20.897 14.37 14.34 14.37 14.16 14.75 11,909,579 14.436 0.48%
2018-01-09 0 20.70 20.65 20.70 20.65 21.60 9,754,869 204,108,329 20.924 14.30 14.27 14.30 14.27 14.92 14,120,220 14.455 -3.94%
2018-01-08 0 21.55 21.55 21.60 21.30 22.30 9,054,422 195,118,791 21.550 14.89 14.89 14.92 14.71 15.41 13,106,320 14.887 -2.49%
2018-01-05 0 22.10 22.05 22.10 21.05 22.30 8,871,682 193,667,226 21.830 15.27 15.23 15.27 14.54 15.41 12,841,803 15.081 -0.90%
2018-01-04 0 22.30 22.30 22.35 21.70 22.45 9,307,100 205,552,390 22.086 15.41 15.41 15.44 14.99 15.51 13,472,073 15.258 1.83%
2018-01-03 0 21.90 21.85 21.90 21.60 21.95 5,413,693 118,067,856 21.809 15.13 15.09 15.13 14.92 15.16 7,836,347 15.067 1.39%
2018-01-02 0 21.60 21.55 21.60 21.40 21.75 6,105,013 131,429,587 21.528 14.92 14.89 14.92 14.78 15.03 8,837,036 14.873 0.00%
2017-12-29 0 21.60 21.60 21.65 21.55 21.85 2,425,975 52,547,280 21.660 14.92 14.92 14.96 14.89 15.09 3,511,611 14.964 -1.37%
2017-12-28 0 21.90 21.85 21.90 21.55 22.05 3,449,800 75,063,595 21.759 15.13 15.09 15.13 14.89 15.23 4,993,602 15.032 0.92%
2017-12-27 0 21.70 21.70 21.75 21.60 22.40 6,161,951 135,008,493 21.910 14.99 14.99 15.03 14.92 15.47 8,919,454 15.136 -1.81%
2017-12-22 0 22.10 22.05 22.10 21.80 22.40 3,731,878 82,161,794 22.016 15.27 15.23 15.27 15.06 15.47 5,401,912 15.210 -0.90%
2017-12-21 0 22.30 22.25 22.30 21.95 22.45 7,135,105 158,757,231 22.250 15.41 15.37 15.41 15.16 15.51 10,328,099 15.371 1.13%
2017-12-20 0 22.05 22.05 22.10 21.85 22.40 8,272,881 182,694,446 22.084 15.23 15.23 15.27 15.09 15.47 11,975,036 15.256 -0.90%
2017-12-19 0 22.25 22.25 22.30 22.20 22.50 6,296,806 140,682,875 22.342 15.37 15.37 15.41 15.34 15.54 9,114,657 15.435 0.00%
2017-12-18 0 22.25 22.25 22.30 22.00 22.45 7,361,309 163,835,262 22.256 15.37 15.37 15.41 15.20 15.51 10,655,531 15.376 2.77%
2017-12-15 0 21.65 21.65 21.70 21.50 22.15 17,990,730 391,549,114 21.764 14.96 14.96 14.99 14.85 15.30 26,041,669 15.035 -2.04%
2017-12-14 0 22.10 22.05 22.10 21.80 23.10 17,140,683 379,425,606 22.136 15.27 15.23 15.27 15.06 15.96 24,811,222 15.292 -2.86%
2017-12-13 0 22.75 22.70 22.75 22.10 23.05 5,465,466 124,654,715 22.808 15.72 15.68 15.72 15.27 15.92 7,911,289 15.757 0.66%
2017-12-12 0 22.60 22.55 22.60 22.25 24.10 14,505,124 330,059,322 22.755 15.61 15.58 15.61 15.37 16.65 20,996,238 15.720 -5.44%
2017-12-11 0 23.90 23.90 23.95 23.80 24.60 10,147,208 243,425,069 23.989 16.51 16.51 16.55 16.44 16.99 14,688,133 16.573 -0.42%
2017-12-08 0 24.00 24.00 24.05 23.90 24.35 9,892,548 237,895,640 24.048 16.58 16.58 16.61 16.51 16.82 14,319,511 16.613 0.21%
2017-12-07 0 23.95 23.95 24.00 23.50 24.50 5,768,881 138,470,324 24.003 16.55 16.55 16.58 16.23 16.93 8,350,483 16.582 0.21%
2017-12-06 0 23.90 23.90 23.95 23.75 25.50 10,533,232 256,238,124 24.327 16.51 16.51 16.55 16.41 17.62 15,246,905 16.806 -1.04%
2017-12-05 0 24.15 24.10 24.20 24.05 24.70 3,095,855 75,510,176 24.391 16.68 16.65 16.72 16.61 17.06 4,481,265 16.850 -0.62%
2017-12-04 0 24.30 24.30 24.40 24.25 24.95 4,174,078 102,269,128 24.501 16.79 16.79 16.86 16.75 17.24 6,041,998 16.926 0.21%
2017-12-01 0 24.25 24.25 24.30 24.00 24.70 4,636,703 113,346,055 24.445 16.75 16.75 16.79 16.58 17.06 6,711,650 16.888 1.04%
2017-11-30 0 24.00 24.00 24.15 23.90 24.85 14,011,014 338,282,995 24.144 16.58 16.58 16.68 16.51 17.17 20,281,011 16.680 -4.00%
2017-11-29 0 25.00 25.00 25.05 22.50 25.20 17,053,488 411,214,414 24.113 17.27 17.27 17.31 15.54 17.41 24,685,007 16.658 12.36%
2017-11-28 0 22.25 22.25 22.30 21.80 23.50 25,024,758 557,365,405 22.273 15.37 15.37 15.41 15.06 16.23 36,223,459 15.387 -3.47%
2017-11-27 0 23.05 23.05 23.10 23.00 23.70 2,684,877 62,280,438 23.197 15.92 15.92 15.96 15.89 16.37 3,886,373 16.025 -1.71%
2017-11-24 0 23.45 23.40 23.45 22.75 23.50 3,497,168 81,647,582 23.347 16.20 16.17 16.20 15.72 16.23 5,062,168 16.129 2.40%
2017-11-23 0 22.90 22.90 22.95 22.85 23.45 3,122,273 72,191,740 23.122 15.82 15.82 15.85 15.79 16.20 4,519,505 15.973 0.00%
2017-11-22 0 22.90 22.85 22.90 22.55 23.45 8,060,411 185,722,778 23.041 15.82 15.79 15.82 15.58 16.20 11,667,484 15.918 1.10%
2017-11-21 0 22.65 22.60 22.65 22.35 22.80 3,461,545 78,239,330 22.602 15.65 15.61 15.65 15.44 15.75 5,010,603 15.615 0.22%
2017-11-20 0 22.60 22.60 22.65 21.60 22.75 8,482,370 190,187,637 22.422 15.61 15.61 15.65 14.92 15.72 12,278,272 15.490 2.03%
2017-11-17 0 22.15 22.15 22.20 22.05 23.95 10,630,241 241,744,556 22.741 15.30 15.30 15.34 15.23 16.55 15,387,326 15.711 -5.54%
2017-11-16 0 23.45 23.45 23.50 23.00 23.70 9,210,233 215,832,816 23.434 16.20 16.20 16.23 15.89 16.37 13,331,857 16.189 1.74%
2017-11-15 0 23.05 23.00 23.05 23.05 24.65 11,911,755 283,503,241 23.800 15.92 15.89 15.92 15.92 17.03 17,242,323 16.442 -1.91%
2017-11-14 0 23.50 23.50 23.55 22.75 24.25 8,394,542 196,905,704 23.456 16.23 16.23 16.27 15.72 16.75 12,151,140 16.205 -2.08%
2017-11-13 0 24.00 24.00 24.05 23.95 24.60 4,184,528 101,441,232 24.242 16.58 16.58 16.61 16.55 16.99 6,057,125 16.747 -1.23%
2017-11-10 0 24.30 24.25 24.30 23.55 24.80 8,285,702 202,232,109 24.407 16.79 16.75 16.79 16.27 17.13 11,993,594 16.862 -1.82%
2017-11-09 0 24.75 24.65 24.75 23.90 25.00 9,048,466 223,651,840 24.717 17.10 17.03 17.10 16.51 17.27 13,097,699 17.076 4.65%
2017-11-08 0 23.65 23.65 23.70 23.55 24.00 5,878,697 139,717,723 23.767 16.34 16.34 16.37 16.27 16.58 8,509,443 16.419 0.42%
2017-11-07 0 23.55 23.55 23.75 23.55 24.00 2,896,458 68,716,928 23.724 16.27 16.27 16.41 16.27 16.58 4,192,637 16.390 -0.21%
2017-11-06 0 23.60 23.60 23.65 23.30 23.85 2,019,031 47,635,265 23.593 16.30 16.30 16.34 16.10 16.48 2,922,557 16.299 1.07%
2017-11-03 0 23.35 23.35 23.45 23.25 23.85 1,737,455 40,810,352 23.489 16.13 16.13 16.20 16.06 16.48 2,514,975 16.227 -0.43%
2017-11-02 0 23.45 23.45 23.50 23.40 24.00 1,928,944 45,501,723 23.589 16.20 16.20 16.23 16.17 16.58 2,792,156 16.296 -2.29%
2017-11-01 0 24.00 23.90 24.00 23.55 24.00 3,372,057 80,497,034 23.872 16.58 16.51 16.58 16.27 16.58 4,881,069 16.492 1.27%
2017-10-31 0 23.70 23.70 23.80 23.25 23.95 10,988,941 262,148,379 23.856 16.37 16.37 16.44 16.06 16.55 15,906,546 16.481 1.28%
2017-10-30 0 23.40 23.40 23.45 23.20 23.70 2,487,408 58,524,940 23.528 16.17 16.17 16.20 16.03 16.37 3,600,535 16.255 -0.85%
2017-10-27 0 23.60 23.55 23.60 23.20 23.90 2,862,013 67,374,122 23.541 16.30 16.27 16.30 16.03 16.51 4,142,778 16.263 2.16%
2017-10-26 0 23.10 23.10 23.15 22.95 23.90 5,477,762 127,726,773 23.317 15.96 15.96 15.99 15.85 16.51 7,929,087 16.109 -2.74%
2017-10-25 0 23.75 23.75 23.80 23.75 24.35 2,842,455 68,003,024 23.924 16.41 16.41 16.44 16.41 16.82 4,114,467 16.528 -0.63%
2017-10-24 0 23.90 23.90 24.00 23.70 24.60 3,191,028 76,601,756 24.005 16.51 16.51 16.58 16.37 16.99 4,619,029 16.584 -1.44%
2017-10-23 0 24.25 24.25 24.35 24.20 24.75 2,418,085 58,885,228 24.352 16.75 16.75 16.82 16.72 17.10 3,500,190 16.823 0.00%
2017-10-20 0 24.25 24.25 24.30 24.10 24.45 3,228,543 78,278,483 24.246 16.75 16.75 16.79 16.65 16.89 4,673,332 16.750 1.46%
2017-10-19 0 23.90 23.90 23.95 23.85 24.95 3,694,254 89,435,862 24.209 16.51 16.51 16.55 16.48 17.24 5,347,451 16.725 -3.82%
2017-10-18 0 24.85 24.80 24.85 24.20 24.85 1,830,323 45,018,840 24.596 17.17 17.13 17.17 16.72 17.17 2,649,401 16.992 1.84%
2017-10-17 0 24.40 24.35 24.40 24.20 25.00 2,462,648 60,303,560 24.487 16.86 16.82 16.86 16.72 17.27 3,564,695 16.917 -0.61%
2017-10-16 0 24.55 24.50 24.55 24.10 24.80 2,662,000 65,327,200 24.541 16.96 16.93 16.96 16.65 17.13 3,853,258 16.954 -1.01%
2017-10-13 0 24.80 24.80 24.85 24.05 24.85 4,496,365 110,524,613 24.581 17.13 17.13 17.17 16.61 17.17 6,508,510 16.982 3.12%
2017-10-12 0 24.05 24.05 24.10 24.00 24.35 4,120,000 99,380,750 24.122 16.61 16.61 16.65 16.58 16.82 5,963,720 16.664 0.21%
2017-10-11 0 24.00 23.95 24.00 23.85 24.70 6,142,317 147,697,798 24.046 16.58 16.55 16.58 16.48 17.06 8,891,034 16.612 -2.04%
2017-10-10 0 24.50 24.45 24.50 24.20 24.75 5,821,025 142,429,795 24.468 16.93 16.89 16.93 16.72 17.10 8,425,962 16.904 0.20%
2017-10-09 0 24.45 24.40 24.45 24.25 25.00 2,371,753 57,918,869 24.420 16.89 16.86 16.89 16.75 17.27 3,433,124 16.871 -0.41%
2017-10-06 0 24.55 24.45 24.55 24.35 25.00 4,146,723 101,705,997 24.527 16.96 16.89 16.96 16.82 17.27 6,002,402 16.944 0.00%
2017-10-04 0 24.55 24.55 24.60 24.20 25.00 2,920,000 71,667,266 24.544 16.96 16.96 16.99 16.72 17.27 4,226,714 16.956 -1.60%
2017-10-03 0 24.95 24.90 24.95 23.45 24.95 4,729,000 115,986,675 24.527 17.24 17.20 17.24 16.20 17.24 6,845,251 16.944 6.62%
2017-09-29 0 23.40 23.40 23.50 22.90 23.70 7,792,728 181,796,117 23.329 16.17 16.17 16.23 15.82 16.37 11,280,012 16.117 2.86%
2017-09-28 0 22.75 22.75 22.85 22.50 23.25 5,789,915 132,716,238 22.922 15.72 15.72 15.79 15.54 16.06 8,380,930 15.836 0.66%
2017-09-27 0 22.60 22.60 22.65 22.50 23.25 3,170,300 72,038,895 22.723 15.61 15.61 15.65 15.54 16.06 4,589,025 15.698 -1.31%
2017-09-26 0 22.90 22.90 22.95 22.10 23.20 5,424,030 123,919,301 22.846 15.82 15.82 15.85 15.27 16.03 7,851,310 15.783 -0.22%
2017-09-25 0 22.95 22.95 23.00 22.60 23.65 7,631,528 175,016,240 22.933 15.85 15.85 15.89 15.61 16.34 11,046,674 15.843 -1.50%
2017-09-22 0 23.30 23.30 23.35 22.60 23.80 7,116,586 165,282,954 23.225 16.10 16.10 16.13 15.61 16.44 10,301,293 16.045 -0.85%
2017-09-21 0 23.50 23.50 23.55 22.45 23.50 7,130,660 164,868,662 23.121 16.23 16.23 16.27 15.51 16.23 10,321,665 15.973 1.95%
2017-09-20 0 23.05 23.05 23.10 22.00 23.15 7,569,409 170,719,063 22.554 15.92 15.92 15.96 15.20 15.99 10,956,756 15.581 5.01%
2017-09-19 0 21.95 21.90 21.95 21.30 21.95 3,948,915 86,038,851 21.788 15.16 15.13 15.16 14.71 15.16 5,716,074 15.052 1.62%
2017-09-18 0 21.60 21.55 21.60 21.10 21.70 4,510,378 96,861,835 21.475 14.92 14.89 14.92 14.58 14.99 6,528,794 14.836 3.10%
2017-09-15 0 20.95 20.95 21.10 20.45 21.45 9,814,470 206,160,621 21.006 14.47 14.47 14.58 14.13 14.82 14,206,493 14.512 -2.56%
2017-09-14 0 21.50 21.45 21.50 20.50 22.10 5,943,376 128,634,208 21.643 14.85 14.82 14.85 14.16 15.27 8,603,066 14.952 3.37%
2017-09-13 0 20.80 20.70 20.80 19.98 21.00 5,923,778 121,150,832 20.452 14.37 14.30 14.37 13.80 14.51 8,574,698 14.129 -0.24%
2017-09-12 0 20.85 20.80 20.85 20.70 21.45 3,952,243 82,641,640 20.910 14.40 14.37 14.40 14.30 14.82 5,720,891 14.446 -0.71%
2017-09-11 0 21.00 21.00 21.05 20.80 21.95 4,626,465 98,248,567 21.236 14.51 14.51 14.54 14.37 15.16 6,696,831 14.671 -3.00%
2017-09-08 0 21.65 21.60 21.65 20.30 21.90 9,638,139 207,078,512 21.485 14.96 14.92 14.96 14.02 15.13 13,951,253 14.843 7.98%
2017-09-07 0 20.05 20.00 20.05 19.30 20.55 8,200,711 164,473,641 20.056 13.85 13.82 13.85 13.33 14.20 11,870,569 13.856 4.86%
2017-09-06 0 19.12 19.12 19.16 18.98 19.30 1,899,026 36,314,476 19.123 13.21 13.21 13.24 13.11 13.33 2,748,849 13.211 -0.21%
2017-09-05 0 19.16 19.12 19.16 19.04 19.32 2,027,548 38,832,352 19.152 13.24 13.21 13.24 13.15 13.35 2,934,886 13.231 0.31%
2017-09-04 0 19.10 19.08 19.12 19.10 19.80 2,643,971 51,079,866 19.319 13.20 13.18 13.21 13.20 13.68 3,827,161 13.347 -3.92%
2017-09-01 0 19.88 19.84 19.88 19.42 20.00 3,655,522 71,988,268 19.693 13.73 13.71 13.73 13.42 13.82 5,291,386 13.605 0.61%
2017-08-31 0 19.76 19.76 19.78 19.30 20.20 8,898,652 176,662,316 19.853 13.65 13.65 13.66 13.33 13.96 12,880,842 13.715 3.89%
2017-08-30 0 19.02 19.00 19.02 18.80 19.36 3,418,732 64,981,217 19.007 13.14 13.13 13.14 12.99 13.37 4,948,631 13.131 0.63%
2017-08-29 0 18.90 18.88 18.90 18.66 19.10 2,265,000 42,731,680 18.866 13.06 13.04 13.06 12.89 13.20 3,278,599 13.034 -0.11%
2017-08-28 0 18.92 18.92 18.96 18.56 19.08 4,932,814 93,262,834 18.907 13.07 13.07 13.10 12.82 13.18 7,140,272 13.062 2.38%
2017-08-25 0 18.48 18.48 18.52 18.42 18.76 8,794,613 162,871,498 18.519 12.77 12.77 12.79 12.73 12.96 12,730,245 12.794 -0.54%
2017-08-24 0 18.58 18.56 18.58 18.52 19.00 4,609,483 85,756,841 18.604 12.84 12.82 12.84 12.79 13.13 6,672,249 12.853 -0.96%
2017-08-22 0 18.76 18.74 18.76 18.44 19.18 3,464,000 64,587,240 18.645 12.96 12.95 12.96 12.74 13.25 5,014,157 12.881 1.30%
2017-08-21 0 18.52 18.52 18.54 18.48 19.04 5,849,000 108,753,620 18.594 12.79 12.79 12.81 12.77 13.15 8,466,456 12.845 -2.73%
2017-08-18 0 19.04 19.04 19.08 18.54 19.14 2,101,008 39,932,520 19.006 13.15 13.15 13.18 12.81 13.22 3,041,219 13.130 0.95%
2017-08-17 0 18.86 18.86 18.90 18.76 19.14 3,683,650 69,590,338 18.892 13.03 13.03 13.06 12.96 13.22 5,332,101 13.051 -1.36%
2017-08-16 0 19.12 19.12 19.14 18.98 19.20 1,475,213 28,187,932 19.108 13.21 13.21 13.22 13.11 13.26 2,135,378 13.200 0.53%
2017-08-15 0 19.02 19.00 19.02 18.80 19.32 1,744,000 33,109,535 18.985 13.14 13.13 13.14 12.99 13.35 2,524,449 13.116 -0.73%
2017-08-14 0 19.16 19.16 19.18 18.50 19.16 3,564,000 67,675,928 18.989 13.24 13.24 13.25 12.78 13.24 5,158,907 13.118 2.90%
2017-08-11 0 18.82 18.82 18.84 18.40 18.98 6,668,930 125,282,188 18.786 12.86 12.86 12.88 12.58 12.97 9,756,996 12.840 -1.16%
2017-08-10 0 19.04 19.02 19.04 18.92 19.54 3,043,904 58,015,247 19.059 13.01 13.00 13.01 12.93 13.36 4,453,392 13.027 -2.26%
2017-08-09 0 19.48 19.40 19.48 19.00 19.50 3,271,677 63,207,306 19.320 13.31 13.26 13.31 12.99 13.33 4,786,636 13.205 0.21%
2017-08-08 0 19.44 19.42 19.44 19.28 19.52 5,419,832 105,351,064 19.438 13.29 13.27 13.29 13.18 13.34 7,929,500 13.286 1.99%
2017-08-07 0 19.06 19.04 19.06 18.90 19.24 2,811,612 53,479,352 19.021 13.03 13.01 13.03 12.92 13.15 4,113,537 13.001 1.17%
2017-08-04 0 18.84 18.82 18.84 18.84 19.28 4,853,200 92,043,815 18.966 12.88 12.86 12.88 12.88 13.18 7,100,487 12.963 -1.26%
2017-08-03 0 19.08 19.06 19.08 19.00 19.60 4,457,018 85,542,357 19.193 13.04 13.03 13.04 12.99 13.40 6,520,852 13.118 -2.65%
2017-08-02 0 19.60 19.56 19.60 18.70 19.68 9,367,996 182,047,582 19.433 13.40 13.37 13.40 12.78 13.45 13,705,872 13.282 6.29%
2017-08-01 0 18.44 18.44 18.46 18.40 18.88 5,785,550 107,122,386 18.516 12.60 12.60 12.62 12.58 12.90 8,464,565 12.655 -2.43%
2017-07-31 0 18.90 18.88 18.90 18.50 18.90 5,397,128 101,215,993 18.754 12.92 12.90 12.92 12.64 12.92 7,896,283 12.818 2.16%
2017-07-28 0 18.50 18.48 18.50 18.20 18.60 5,538,285 101,993,415 18.416 12.64 12.63 12.64 12.44 12.71 8,102,803 12.587 0.54%
2017-07-27 0 18.40 18.40 18.42 18.20 18.60 5,510,784 101,122,752 18.350 12.58 12.58 12.59 12.44 12.71 8,062,568 12.542 0.55%
2017-07-26 0 18.30 18.30 18.34 18.16 18.74 5,384,860 98,678,641 18.325 12.51 12.51 12.54 12.41 12.81 7,878,334 12.525 -1.19%
2017-07-25 0 18.52 18.50 18.52 18.34 19.20 6,466,098 120,704,143 18.667 12.66 12.64 12.66 12.54 13.12 9,460,242 12.759 0.11%
2017-07-24 0 18.50 18.48 18.50 18.46 18.72 3,357,414 62,212,211 18.530 12.64 12.63 12.64 12.62 12.80 4,912,074 12.665 -0.75%
2017-07-21 0 18.64 18.60 18.64 18.28 18.82 5,416,564 100,844,904 18.618 12.74 12.71 12.74 12.49 12.86 7,924,719 12.725 1.53%
2017-07-20 0 18.36 18.36 18.38 18.36 19.08 7,778,500 144,161,908 18.533 12.55 12.55 12.56 12.55 13.04 11,380,356 12.668 -2.96%
2017-07-19 0 18.92 18.90 18.92 18.72 19.16 6,163,638 116,530,547 18.906 12.93 12.92 12.93 12.80 13.10 9,017,727 12.922 1.72%
2017-07-18 0 18.60 18.58 18.60 18.10 19.06 14,083,838 260,148,133 18.471 12.71 12.70 12.71 12.37 13.03 20,605,398 12.625 -2.52%
2017-07-17 0 19.08 19.06 19.08 18.98 19.72 13,131,763 252,311,235 19.214 13.04 13.03 13.04 12.97 13.48 19,212,462 13.133 -2.55%
2017-07-14 0 19.58 19.50 19.58 19.32 20.25 13,482,106 265,464,679 19.690 13.38 13.33 13.38 13.21 13.84 19,725,032 13.458 0.51%
2017-07-13 0 19.48 19.38 19.48 18.88 19.74 17,133,932 331,013,484 19.319 13.31 13.25 13.31 12.90 13.49 25,067,846 13.205 2.96%
2017-07-12 0 18.92 18.92 18.98 18.32 19.10 14,586,785 274,212,742 18.799 12.93 12.93 12.97 12.52 13.05 21,341,236 12.849 4.65%
2017-07-11 0 18.08 18.06 18.08 17.50 18.20 10,469,550 188,187,691 17.975 12.36 12.34 12.36 11.96 12.44 15,317,504 12.286 4.27%
2017-07-10 0 17.34 17.32 17.36 17.22 17.48 6,930,762 119,989,561 17.313 11.85 11.84 11.87 11.77 11.95 10,140,070 11.833 0.93%
2017-07-07 0 17.18 17.18 17.26 16.76 17.30 8,412,381 144,057,930 17.125 11.74 11.74 11.80 11.46 11.82 12,307,757 11.705 1.66%
2017-07-06 0 16.90 16.88 16.90 16.60 17.00 6,747,322 113,533,783 16.826 11.55 11.54 11.55 11.35 11.62 9,871,688 11.501 0.12%
2017-07-05 0 16.88 16.86 16.88 16.46 16.88 9,780,408 163,899,804 16.758 11.54 11.52 11.54 11.25 11.54 14,309,253 11.454 2.68%
2017-07-04 0 16.44 16.44 16.46 16.08 16.78 15,678,900 258,006,420 16.456 11.24 11.24 11.25 10.99 11.47 22,939,057 11.247 2.75%
2017-07-03 0 16.00 15.90 16.00 15.46 16.00 9,544,000 151,197,300 15.842 10.94 10.87 10.94 10.57 10.94 13,963,375 10.828 1.52%
2017-06-30 0 15.76 15.76 15.78 15.54 15.88 6,943,305 109,495,898 15.770 10.77 10.77 10.79 10.62 10.85 10,158,421 10.779 -1.25%
2017-06-29 0 15.96 15.94 15.96 15.24 16.00 11,167,952 176,740,530 15.826 10.91 10.90 10.91 10.42 10.94 16,339,303 10.817 4.31%
2017-06-28 0 15.30 15.28 15.30 15.02 15.36 9,538,500 144,999,360 15.201 10.46 10.44 10.46 10.27 10.50 13,955,328 10.390 0.00%
2017-06-27 0 15.30 15.28 15.30 14.98 15.36 10,304,612 156,487,420 15.186 10.46 10.44 10.46 10.24 10.50 15,076,191 10.380 0.00%
2017-06-26 0 15.30 15.28 15.30 14.78 15.36 20,593,580 310,716,987 15.088 10.46 10.44 10.46 10.10 10.50 30,129,493 10.313 2.14%
2017-06-23 0 14.98 14.96 14.98 14.36 15.00 21,306,328 316,590,017 14.859 10.24 10.23 10.24 9.815 10.25 31,172,281 10.156 5.49%
2017-06-22 0 14.20 14.18 14.20 13.60 14.20 34,120,000 473,261,687 13.871 9.706 9.692 9.706 9.296 9.706 49,919,359 9.4805 9.23%
2017-06-21 0 13.00 12.98 13.00 12.72 13.10 4,384,102 56,803,644 12.957 8.886 8.872 8.886 8.694 8.954 6,414,172 8.8560 0.46%
2017-06-20 0 12.94 12.92 12.94 12.86 13.00 1,178,000 15,236,240 12.934 8.845 8.831 8.845 8.790 8.886 1,723,476 8.8404 0.15%
2017-06-19 0 12.92 12.90 12.92 12.84 12.98 1,456,000 18,778,760 12.898 8.831 8.817 8.831 8.776 8.872 2,130,205 8.8155 0.16%
2017-06-16 0 12.90 12.88 12.90 12.72 12.90 3,046,075 39,040,560 12.817 8.817 8.804 8.817 8.694 8.817 4,456,568 8.7602 1.10%
2017-06-15 0 12.76 12.74 12.76 12.60 12.76 2,973,100 37,682,896 12.675 8.721 8.708 8.721 8.612 8.721 4,349,802 8.6631 0.47%
2017-06-14 0 12.70 12.66 12.70 12.56 12.74 4,880,203 61,443,807 12.590 8.680 8.653 8.680 8.585 8.708 7,139,994 8.6056 1.44%
2017-06-13 0 12.52 12.50 12.52 12.46 12.56 740,000 9,256,320 12.509 8.557 8.544 8.557 8.516 8.585 1,082,659 8.5496 -0.16%
2017-06-12 0 12.54 12.50 12.54 12.38 12.60 1,726,418 21,572,583 12.496 8.571 8.544 8.571 8.462 8.612 2,525,841 8.5408 -0.48%
2017-06-09 0 12.60 12.52 12.60 12.46 13.00 9,086,600 114,112,960 12.558 8.612 8.557 8.612 8.516 8.886 13,294,175 8.5837 -3.08%
2017-06-08 0 13.00 12.92 13.00 12.82 13.08 2,590,082 33,511,603 12.938 8.886 8.831 8.886 8.763 8.940 3,789,427 8.8434 -0.15%
2017-06-07 0 13.02 13.00 13.02 12.94 13.16 5,068,247 66,124,368 13.047 8.899 8.886 8.899 8.845 8.995 7,415,113 8.9175 -0.15%
2017-06-06 0 13.04 13.02 13.04 12.72 13.26 11,301,157 146,906,653 12.999 8.913 8.899 8.913 8.694 9.063 16,534,189 8.8850 2.68%
2017-06-05 0 12.70 12.70 12.72 12.60 12.90 8,543,060 109,008,128 12.760 8.680 8.680 8.694 8.612 8.817 12,498,947 8.7214 2.58%
2017-06-02 0 12.38 12.34 12.38 12.20 12.48 3,636,966 44,806,321 12.320 8.462 8.434 8.462 8.339 8.530 5,321,073 8.4205 1.64%
2017-06-01 0 12.18 12.18 12.22 11.80 12.28 4,509,920 54,767,027 12.144 8.325 8.325 8.352 8.065 8.393 6,598,251 8.3002 2.53%
2017-05-31 0 11.88 11.80 11.88 11.62 11.88 4,747,215 55,968,455 11.790 8.120 8.065 8.120 7.942 8.120 6,945,426 8.0583 1.02%
2017-05-29 0 11.76 11.74 11.76 11.68 11.94 1,064,664 12,536,877 11.775 8.038 8.024 8.038 7.983 8.161 1,557,660 8.0485 -1.18%
2017-05-26 0 11.90 11.82 11.90 11.68 11.90 1,927,713 22,746,933 11.800 8.134 8.079 8.134 7.983 8.134 2,820,346 8.0653 0.34%
2017-05-25 0 11.86 11.84 11.86 11.56 11.88 3,548,611 41,852,314 11.794 8.106 8.093 8.106 7.901 8.120 5,191,805 8.0612 2.24%
2017-05-24 0 11.60 11.58 11.60 11.50 11.78 2,296,837 26,583,860 11.574 7.929 7.915 7.929 7.860 8.052 3,360,394 7.9109 -0.68%
2017-05-23 0 11.68 11.68 11.70 11.60 11.82 2,422,100 28,395,800 11.724 7.983 7.983 7.997 7.929 8.079 3,543,660 8.0131 -0.17%
2017-05-22 0 11.70 11.68 11.70 11.48 11.84 7,375,735 86,218,855 11.690 7.997 7.983 7.997 7.847 8.093 10,791,089 7.9898 1.21%
2017-05-19 0 11.56 11.52 11.56 11.32 11.62 6,064,511 70,060,479 11.553 7.901 7.874 7.901 7.737 7.942 8,872,699 7.8962 1.05%
2017-05-18 0 11.44 11.36 11.44 11.28 11.56 3,350,000 38,262,540 11.422 7.819 7.765 7.819 7.710 7.901 4,901,227 7.8067 -0.52%
2017-05-17 0 11.50 11.48 11.50 11.28 11.50 3,559,400 40,820,032 11.468 7.860 7.847 7.860 7.710 7.860 5,207,590 7.8386 1.41%
2017-05-16 0 11.34 11.30 11.34 11.10 11.52 10,722,830 122,068,878 11.384 7.751 7.724 7.751 7.587 7.874 15,688,066 7.7810 1.98%
2017-05-15 0 11.12 11.10 11.12 10.44 12.06 20,471,000 226,604,392 11.070 7.601 7.587 7.601 7.136 8.243 29,950,152 7.5661 -8.85%
2017-05-12 0 12.20 12.18 12.20 12.18 12.60 3,455,392 42,452,252 12.286 8.339 8.325 8.339 8.325 8.612 5,055,421 8.3974 -2.71%
2017-05-11 0 12.54 12.52 12.54 12.46 12.64 3,522,302 44,144,238 12.533 8.571 8.557 8.571 8.516 8.639 5,153,314 8.5662 0.16%
2017-05-10 0 12.52 12.42 12.52 12.34 12.54 4,232,000 52,682,040 12.448 8.557 8.489 8.557 8.434 8.571 6,191,639 8.5086 0.97%
2017-05-09 0 12.40 12.38 12.40 11.96 12.44 2,328,784 28,697,450 12.323 8.475 8.462 8.475 8.175 8.503 3,407,134 8.4228 2.82%
2017-05-08 0 12.06 12.04 12.08 11.84 12.08 2,824,000 33,832,409 11.980 8.243 8.229 8.257 8.093 8.257 4,131,661 8.1886 1.34%
2017-05-05 0 11.90 11.90 11.92 11.84 12.04 2,116,000 25,217,360 11.917 8.134 8.134 8.147 8.093 8.229 3,095,820 8.1456 -1.33%
2017-05-04 0 12.06 12.06 12.08 11.86 12.16 3,510,795 42,330,456 12.057 8.243 8.243 8.257 8.106 8.311 5,136,478 8.2411 1.69%
2017-05-02 0 11.86 11.86 11.90 11.82 12.20 7,430,500 88,647,732 11.930 8.106 8.106 8.134 8.079 8.339 10,871,213 8.1544 -2.79%
2017-04-28 0 12.20 12.20 12.22 12.18 12.40 4,200,788 51,447,616 12.247 8.339 8.339 8.352 8.325 8.475 6,145,974 8.3709 -1.29%
2017-04-27 0 12.36 12.32 12.36 12.28 12.50 4,299,900 53,091,681 12.347 8.448 8.421 8.448 8.393 8.544 6,290,980 8.4393 -1.75%
2017-04-26 0 12.58 12.54 12.58 12.48 12.86 4,698,961 59,098,803 12.577 8.598 8.571 8.598 8.530 8.790 6,874,828 8.5964 -1.87%
2017-04-25 0 12.82 12.78 12.82 12.66 12.88 2,481,560 31,688,432 12.770 8.763 8.735 8.763 8.653 8.804 3,630,653 8.7280 0.94%
2017-04-24 0 12.70 12.62 12.70 12.40 12.74 1,813,000 22,781,200 12.565 8.680 8.626 8.680 8.475 8.708 2,652,515 8.5885 -0.47%
2017-04-21 0 12.76 12.76 12.78 12.54 12.82 1,683,188 21,368,033 12.695 8.721 8.721 8.735 8.571 8.763 2,462,593 8.6770 1.27%
2017-04-20 0 12.60 12.52 12.60 12.40 12.64 2,306,410 28,873,136 12.519 8.612 8.557 8.612 8.475 8.639 3,374,399 8.5565 -0.32%
2017-04-19 0 12.64 12.56 12.64 12.40 12.64 3,100,697 38,824,617 12.521 8.639 8.585 8.639 8.475 8.639 4,536,483 8.5583 0.00%
2017-04-18 0 12.64 12.64 12.68 12.54 12.90 5,682,000 71,607,250 12.602 8.639 8.639 8.667 8.571 8.817 8,313,066 8.6138 -2.77%
2017-04-13 0 13.00 12.96 13.00 12.72 13.00 2,852,277 36,835,301 12.914 8.886 8.858 8.886 8.694 8.886 4,173,032 8.8270 0.00%
2017-04-12 0 13.00 12.94 13.00 12.86 13.04 2,339,239 30,304,235 12.955 8.886 8.845 8.886 8.790 8.913 3,422,430 8.8546 -0.46%
2017-04-11 0 13.06 13.00 13.06 12.98 13.60 3,753,856 49,256,288 13.122 8.927 8.886 8.927 8.872 9.296 5,492,089 8.9686 -2.83%
2017-04-10 0 13.44 13.42 13.44 13.04 13.50 3,848,552 51,593,010 13.406 9.186 9.173 9.186 8.913 9.227 5,630,634 9.1629 1.51%
2017-04-07 0 13.24 13.24 13.26 12.86 13.26 4,487,500 58,730,980 13.088 9.050 9.050 9.063 8.790 9.063 6,565,449 8.9455 2.32%
2017-04-06 0 12.94 12.94 12.96 12.92 13.26 3,239,903 42,245,296 13.039 8.845 8.845 8.858 8.831 9.063 4,740,149 8.9122 -1.82%
2017-04-05 0 13.18 13.18 13.20 13.00 13.98 24,016,000 324,653,860 13.518 9.009 9.009 9.022 8.886 9.555 35,136,674 9.2397 3.29%
2017-04-03 0 12.76 12.76 12.80 12.48 12.80 3,190,491 40,394,667 12.661 8.721 8.721 8.749 8.530 8.749 4,667,857 8.6538 1.92%
2017-03-31 0 12.52 12.50 12.52 12.40 12.68 4,751,477 59,347,505 12.490 8.557 8.544 8.557 8.475 8.667 6,951,661 8.5372 -0.63%
2017-03-30 0 12.60 12.58 12.60 12.46 12.68 3,345,916 42,016,050 12.557 8.612 8.598 8.612 8.516 8.667 4,895,252 8.5830 0.48%
2017-03-29 0 12.54 12.52 12.54 12.34 12.72 4,432,000 55,085,460 12.429 8.571 8.557 8.571 8.434 8.694 6,484,250 8.4953 -0.63%
2017-03-28 0 12.62 12.62 12.64 12.60 12.82 1,605,560 20,269,660 12.625 8.626 8.626 8.639 8.612 8.763 2,349,019 8.6290 -1.25%
2017-03-27 0 12.78 12.76 12.78 12.62 12.90 3,696,623 47,160,794 12.758 8.735 8.721 8.735 8.626 8.817 5,408,354 8.7200 -0.16%
2017-03-24 0 12.80 12.76 12.80 12.72 12.88 1,966,152 25,154,758 12.794 8.749 8.721 8.749 8.694 8.804 2,876,584 8.7447 -0.47%
2017-03-23 0 12.86 12.82 12.86 12.78 12.92 3,328,734 42,810,886 12.861 8.790 8.763 8.790 8.735 8.831 4,870,113 8.7905 -0.16%
2017-03-22 0 12.88 12.86 12.88 12.52 12.88 6,903,356 87,799,463 12.718 8.804 8.790 8.804 8.557 8.804 10,099,974 8.6930 -0.16%
2017-03-21 0 12.90 12.88 12.90 12.68 12.90 5,774,000 74,142,140 12.841 8.817 8.804 8.817 8.667 8.817 8,447,666 8.7766 1.90%
2017-03-20 0 12.66 12.62 12.66 12.58 12.76 2,489,387 31,462,782 12.639 8.653 8.626 8.653 8.598 8.721 3,642,104 8.6386 0.48%
2017-03-17 0 12.60 12.58 12.60 12.40 12.66 4,928,916 61,998,877 12.579 8.612 8.598 8.612 8.475 8.653 7,211,264 8.5975 0.48%
2017-03-16 0 12.54 12.52 12.54 12.44 12.72 4,241,600 53,128,580 12.526 8.571 8.557 8.571 8.503 8.694 6,205,684 8.5613 0.16%
2017-03-15 0 12.52 12.52 12.56 12.48 12.66 7,527,033 94,689,375 12.580 8.557 8.557 8.585 8.530 8.653 11,012,446 8.5984 0.64%
2017-03-14 0 12.44 12.44 12.50 12.44 12.74 11,022,289 138,270,994 12.545 8.503 8.503 8.544 8.503 8.708 16,126,190 8.5743 0.16%
2017-03-13 0 12.42 12.42 12.44 12.38 12.50 4,656,331 58,006,590 12.458 8.489 8.489 8.503 8.462 8.544 6,812,458 8.5148 -0.32%
2017-03-10 0 12.46 12.44 12.46 12.38 12.56 2,623,990 32,718,047 12.469 8.516 8.503 8.516 8.462 8.585 3,839,036 8.5225 -0.16%
2017-03-09 0 12.48 12.46 12.48 12.30 12.80 4,029,350 50,272,537 12.477 8.530 8.516 8.530 8.407 8.749 5,895,151 8.5278 -2.04%
2017-03-08 0 12.74 12.72 12.74 12.42 12.78 8,094,031 102,562,346 12.671 8.708 8.694 8.708 8.489 8.735 11,841,994 8.6609 2.58%
2017-03-07 0 12.42 12.42 12.48 12.36 12.52 3,579,580 44,543,368 12.444 8.489 8.489 8.530 8.448 8.557 5,237,114 8.5053 -0.32%
2017-03-06 0 12.46 12.44 12.46 12.42 12.80 5,342,742 66,992,085 12.539 8.516 8.503 8.516 8.489 8.749 7,816,713 8.5704 -1.11%
2017-03-03 0 12.60 12.60 12.64 12.12 12.66 16,676,535 207,819,212 12.462 8.612 8.612 8.639 8.284 8.653 24,398,650 8.5177 2.94%
2017-03-02 0 12.24 12.20 12.24 11.82 12.36 12,289,429 150,059,968 12.210 8.366 8.339 8.366 8.079 8.448 17,980,083 8.3459 2.00%
2017-03-01 0 12.00 11.98 12.00 11.58 12.00 6,590,000 78,153,736 11.859 8.202 8.188 8.202 7.915 8.202 9,641,517 8.1060 4.17%
2017-02-28 0 11.52 11.52 11.58 11.52 11.80 5,031,096 58,329,186 11.594 7.874 7.874 7.915 7.874 8.065 7,360,759 7.9243 -1.87%
2017-02-27 0 11.74 11.72 11.74 11.66 12.02 6,447,000 76,046,340 11.796 8.024 8.011 8.024 7.970 8.216 9,432,301 8.0623 -1.51%
2017-02-24 0 11.92 11.90 11.92 11.80 12.22 6,265,847 75,060,315 11.979 8.147 8.134 8.147 8.065 8.352 9,167,265 8.1879 -1.00%
2017-02-23 0 12.04 12.04 12.06 11.46 12.06 12,964,518 154,877,715 11.946 8.229 8.229 8.243 7.833 8.243 18,967,773 8.1653 4.33%
2017-02-22 0 11.54 11.52 11.54 11.36 11.56 3,921,368 45,092,913 11.499 7.888 7.874 7.888 7.765 7.901 5,737,168 7.8598 0.87%
2017-02-21 0 11.44 11.40 11.44 11.32 11.58 2,217,488 25,360,428 11.437 7.819 7.792 7.819 7.737 7.915 3,244,302 7.8169 -0.69%
2017-02-20 0 11.52 11.50 11.52 11.28 11.52 3,531,000 40,420,389 11.447 7.874 7.860 7.874 7.710 7.874 5,166,039 7.8243 1.95%
2017-02-17 0 11.30 11.26 11.30 11.22 11.38 3,908,740 44,052,466 11.270 7.724 7.696 7.724 7.669 7.778 5,718,693 7.7032 0.36%
2017-02-16 0 11.26 11.24 11.26 11.22 11.56 2,319,286 26,270,834 11.327 7.696 7.683 7.696 7.669 7.901 3,393,238 7.7421 -1.75%
2017-02-15 0 11.46 11.46 11.48 11.40 11.54 5,723,546 65,769,778 11.491 7.833 7.833 7.847 7.792 7.888 8,373,850 7.8542 0.88%
2017-02-14 0 11.36 11.34 11.36 11.20 11.40 3,418,354 38,700,611 11.321 7.765 7.751 7.765 7.655 7.792 5,001,232 7.7382 1.43%
2017-02-13 0 11.20 11.18 11.20 11.16 11.50 4,266,000 47,976,723 11.246 7.655 7.642 7.655 7.628 7.860 6,241,383 7.6869 -1.75%
2017-02-10 0 11.40 11.38 11.40 11.32 11.60 4,115,000 46,834,728 11.381 7.792 7.778 7.792 7.737 7.929 6,020,462 7.7793 -1.72%
2017-02-09 0 11.60 11.60 11.62 11.36 11.66 4,222,000 48,888,860 11.580 7.929 7.929 7.942 7.765 7.970 6,177,009 7.9146 1.22%
2017-02-08 0 11.46 11.44 11.46 11.32 11.46 2,204,564 25,120,570 11.395 7.833 7.819 7.833 7.737 7.833 3,225,393 7.7884 0.53%
2017-02-07 0 11.40 11.38 11.40 11.28 11.44 2,068,000 23,538,280 11.382 7.792 7.778 7.792 7.710 7.819 3,025,593 7.7797 0.35%
2017-02-06 0 11.36 11.34 11.36 11.20 11.38 2,186,600 24,752,876 11.320 7.765 7.751 7.765 7.655 7.778 3,199,111 7.7374 0.00%
2017-02-03 0 11.36 11.34 11.36 11.18 11.44 3,105,064 35,122,707 11.311 7.765 7.751 7.765 7.642 7.819 4,542,872 7.7314 -0.53%
2017-02-02 0 11.42 11.40 11.42 11.24 11.58 2,201,848 25,001,550 11.355 7.806 7.792 7.806 7.683 7.915 3,221,420 7.7610 0.35%
2017-02-01 0 11.38 11.38 11.40 11.00 11.46 2,814,000 31,876,820 11.328 7.778 7.778 7.792 7.519 7.833 4,117,030 7.7427 1.07%
2017-01-27 0 11.26 11.26 11.34 11.26 11.60 1,258,000 14,242,040 11.321 7.696 7.696 7.751 7.696 7.929 1,840,520 7.7381 -2.09%
2017-01-26 0 11.50 11.44 11.50 11.38 11.50 2,707,752 31,042,552 11.464 7.860 7.819 7.860 7.778 7.860 3,961,584 7.8359 1.41%
2017-01-25 0 11.34 11.34 11.40 11.12 11.40 3,018,000 34,252,600 11.349 7.751 7.751 7.792 7.601 7.792 4,415,493 7.7574 0.53%
2017-01-24 0 11.28 11.24 11.28 11.00 11.28 1,888,000 21,073,600 11.162 7.710 7.683 7.710 7.519 7.710 2,762,244 7.6292 2.17%
2017-01-23 0 11.04 11.04 11.06 10.96 11.20 3,714,800 40,970,516 11.029 7.546 7.546 7.560 7.491 7.655 5,434,948 7.5383 -1.08%
2017-01-20 0 11.16 11.14 11.18 11.10 11.30 2,443,977 27,341,789 11.187 7.628 7.614 7.642 7.587 7.724 3,575,667 7.6466 -1.41%
2017-01-19 0 11.32 11.30 11.32 11.24 11.38 1,244,904 14,047,213 11.284 7.737 7.724 7.737 7.683 7.778 1,821,360 7.7125 -0.53%
2017-01-18 0 11.38 11.36 11.38 11.32 11.46 2,210,000 25,157,100 11.383 7.778 7.765 7.778 7.737 7.833 3,233,347 7.7805 0.71%
2017-01-17 0 11.30 11.30 11.34 11.30 11.52 3,769,875 42,827,730 11.361 7.724 7.724 7.751 7.724 7.874 5,515,526 7.7649 -0.70%
2017-01-16 0 11.38 11.38 11.40 11.26 11.48 3,505,900 39,748,350 11.338 7.778 7.778 7.792 7.696 7.847 5,129,317 7.7492 -0.52%
2017-01-13 0 11.44 11.40 11.44 11.14 11.46 4,648,392 52,369,402 11.266 7.819 7.792 7.819 7.614 7.833 6,800,843 7.7004 1.96%
2017-01-12 0 11.22 11.20 11.22 11.06 11.26 4,678,000 52,273,606 11.174 7.669 7.655 7.669 7.560 7.696 6,844,161 7.6377 0.81%
2017-01-11 0 11.18 11.16 11.18 10.90 11.24 4,311,904 48,012,220 11.135 7.607 7.594 7.607 7.417 7.648 6,336,883 7.5766 0.18%
2017-01-10 0 11.16 11.14 11.16 11.04 11.18 4,527,500 50,456,820 11.145 7.594 7.580 7.594 7.512 7.607 6,653,728 7.5832 -0.36%
2017-01-09 0 11.20 11.18 11.20 10.62 11.26 9,344,000 103,201,506 11.045 7.621 7.607 7.621 7.226 7.662 13,732,179 7.5153 5.26%
2017-01-06 0 10.64 10.60 10.64 10.56 10.76 3,383,489 35,902,431 10.611 7.240 7.213 7.240 7.186 7.322 4,972,461 7.2203 0.38%
2017-01-05 0 10.60 10.60 10.62 10.56 10.78 7,972,856 84,811,286 10.638 7.213 7.213 7.226 7.186 7.335 11,717,111 7.2382 -1.12%
2017-01-04 0 10.72 10.64 10.72 10.50 10.72 4,433,744 47,142,375 10.633 7.294 7.240 7.294 7.145 7.294 6,515,942 7.2349 1.90%
2017-01-03 0 10.52 10.50 10.52 10.50 10.64 2,999,600 31,687,025 10.564 7.158 7.145 7.158 7.145 7.240 4,408,288 7.1881 0.00%
2016-12-30 0 10.52 10.52 10.56 10.40 10.60 4,032,117 42,467,388 10.532 7.158 7.158 7.186 7.077 7.213 5,925,701 7.1666 0.77%
2016-12-29 0 10.44 10.42 10.44 10.30 10.44 1,924,378 19,970,667 10.378 7.104 7.090 7.104 7.009 7.104 2,828,115 7.0615 0.38%
2016-12-28 0 10.40 10.40 10.42 10.16 10.44 3,081,924 31,870,336 10.341 7.077 7.077 7.090 6.913 7.104 4,529,273 7.0365 1.76%
2016-12-23 0 10.22 10.22 10.24 10.14 10.28 5,246,808 53,565,036 10.209 6.954 6.954 6.968 6.900 6.995 7,710,842 6.9467 0.00%
2016-12-22 0 10.22 10.20 10.22 10.02 10.22 8,771,200 89,100,356 10.158 6.954 6.941 6.954 6.818 6.954 12,890,377 6.9122 0.00%
2016-12-21 0 10.22 10.22 10.24 10.16 10.34 6,565,699 67,106,085 10.221 6.954 6.954 6.968 6.913 7.036 9,649,117 6.9546 -0.78%
2016-12-20 0 10.30 10.30 10.32 10.10 10.30 3,957,124 40,440,916 10.220 7.009 7.009 7.022 6.873 7.009 5,815,490 6.9540 0.78%
2016-12-19 0 10.22 10.22 10.24 10.06 10.22 10,134,952 102,839,059 10.147 6.954 6.954 6.968 6.845 6.954 14,894,582 6.9045 0.00%
2016-12-16 0 10.22 10.22 10.24 10.12 10.22 8,152,000 83,039,960 10.186 6.954 6.954 6.968 6.886 6.954 11,980,385 6.9313 0.00%
2016-12-15 0 10.22 10.20 10.22 9.910 10.22 11,813,200 119,592,296 10.124 6.954 6.941 6.954 6.743 6.954 17,360,977 6.8886 -0.20%
2016-12-14 0 10.24 10.24 10.26 10.12 10.26 4,486,069 45,765,533 10.202 6.968 6.968 6.981 6.886 6.981 6,592,840 6.9417 0.00%
2016-12-13 0 10.24 10.24 10.26 10.04 10.24 9,108,307 92,270,336 10.130 6.968 6.968 6.981 6.832 6.968 13,385,798 6.8932 0.39%
2016-12-12 0 10.20 10.20 10.22 10.02 10.22 16,266,176 164,577,947 10.118 6.941 6.941 6.954 6.818 6.954 23,905,184 6.8846 -0.58%
2016-12-09 0 10.26 10.24 10.26 10.18 10.42 7,322,980 75,242,744 10.275 6.981 6.968 6.981 6.927 7.090 10,762,037 6.9915 -1.16%
2016-12-08 0 10.38 10.30 10.38 10.24 10.38 5,035,390 51,877,843 10.303 7.063 7.009 7.063 6.968 7.063 7,400,136 7.0104 1.17%
2016-12-07 0 10.26 10.24 10.26 10.16 10.28 4,406,470 44,934,254 10.197 6.981 6.968 6.981 6.913 6.995 6,475,860 6.9387 0.39%
2016-12-06 0 10.22 10.22 10.24 10.10 10.30 6,803,000 69,156,670 10.166 6.954 6.954 6.968 6.873 7.009 9,997,861 6.9171 -0.20%
2016-12-05 0 10.24 10.22 10.24 10.12 10.34 5,495,762 55,951,551 10.181 6.968 6.954 6.968 6.886 7.036 8,076,711 6.9275 0.00%
2016-12-02 0 10.24 10.24 10.26 10.08 10.34 9,208,734 94,033,531 10.211 6.968 6.968 6.981 6.859 7.036 13,533,388 6.9483 -0.19%
2016-12-01 0 10.26 10.26 10.28 10.10 10.34 9,827,945 100,563,502 10.232 6.981 6.981 6.995 6.873 7.036 14,443,397 6.9626 0.00%
2016-11-30 0 10.26 10.24 10.26 10.10 10.50 19,629,425 201,211,966 10.251 6.981 6.968 6.981 6.873 7.145 28,847,899 6.9749 -3.93%
2016-11-29 0 10.68 10.68 10.70 10.66 10.84 4,152,500 44,558,048 10.730 7.267 7.267 7.281 7.254 7.376 6,102,619 7.3015 -1.11%
2016-11-28 0 10.80 10.78 10.80 10.74 10.92 3,277,754 35,541,107 10.843 7.349 7.335 7.349 7.308 7.430 4,817,070 7.3782 0.19%
2016-11-25 0 10.78 10.78 10.80 10.74 10.88 3,326,000 35,825,160 10.771 7.335 7.335 7.349 7.308 7.403 4,887,974 7.3292 -0.37%
2016-11-24 0 10.82 10.80 10.82 10.74 10.90 1,466,000 15,881,840 10.833 7.362 7.349 7.362 7.308 7.417 2,154,471 7.3716 -0.37%
2016-11-23 0 10.86 10.82 10.86 10.74 11.00 5,024,252 54,433,371 10.834 7.390 7.362 7.390 7.308 7.485 7,383,768 7.3720 -1.63%
2016-11-22 0 11.04 11.02 11.04 10.72 11.06 4,434,000 48,628,360 10.967 7.512 7.499 7.512 7.294 7.526 6,516,319 7.4626 3.37%
2016-11-21 0 10.68 10.66 10.68 10.62 10.74 2,060,448 22,024,961 10.689 7.267 7.254 7.267 7.226 7.308 3,028,086 7.2736 -0.37%
2016-11-18 0 10.72 10.70 10.72 10.58 10.86 2,082,141 22,283,443 10.702 7.294 7.281 7.294 7.199 7.390 3,059,967 7.2822 -0.37%
2016-11-17 0 10.76 10.74 10.76 10.64 10.84 5,711,468 61,549,395 10.776 7.322 7.308 7.322 7.240 7.376 8,393,718 7.3328 1.32%
2016-11-16 0 10.62 10.62 10.64 10.48 10.72 5,254,990 55,861,835 10.630 7.226 7.226 7.240 7.131 7.294 7,722,866 7.2333 1.72%
2016-11-15 0 10.44 10.44 10.48 10.34 10.66 8,322,612 87,526,573 10.517 7.104 7.104 7.131 7.036 7.254 12,231,121 7.1561 0.97%
2016-11-14 0 10.34 10.34 10.36 10.26 10.96 14,184,834 148,391,829 10.461 7.036 7.036 7.049 6.981 7.458 20,846,391 7.1183 -6.00%
2016-11-11 0 11.00 10.98 11.00 10.88 11.40 9,961,267 109,578,281 11.000 7.485 7.471 7.485 7.403 7.757 14,639,330 7.4852 -2.83%
2016-11-10 0 11.32 11.32 11.36 11.30 11.80 6,546,000 74,921,934 11.445 7.703 7.703 7.730 7.689 8.029 9,620,167 7.7880 -3.25%
2016-11-09 0 11.70 11.68 11.70 11.30 11.74 5,085,408 58,679,221 11.539 7.961 7.948 7.961 7.689 7.988 7,473,644 7.8515 -0.17%
2016-11-08 0 11.72 11.70 11.72 11.64 11.98 2,786,000 32,743,160 11.753 7.975 7.961 7.975 7.920 8.152 4,094,376 7.9971 -0.34%
2016-11-07 0 11.76 11.76 11.80 11.60 11.84 10,080,841 118,503,183 11.755 8.002 8.002 8.029 7.893 8.056 14,815,059 7.9988 1.38%
2016-11-04 0 11.60 11.58 11.60 11.56 11.90 2,644,928 30,870,730 11.672 7.893 7.880 7.893 7.866 8.097 3,887,053 7.9419 -1.69%
2016-11-03 0 11.80 11.80 11.82 11.80 11.96 1,580,630 18,710,851 11.838 8.029 8.029 8.043 8.029 8.138 2,322,934 8.0548 -1.34%
2016-11-02 0 11.96 11.92 11.96 11.80 12.04 1,660,876 19,889,425 11.975 8.138 8.111 8.138 8.029 8.193 2,440,865 8.1485 -0.33%
2016-11-01 0 12.00 12.00 12.06 11.88 12.20 4,111,073 49,764,691 12.105 8.165 8.165 8.206 8.084 8.301 6,041,737 8.2368 1.52%
2016-10-31 0 11.82 11.82 11.86 11.82 12.20 6,489,064 77,120,847 11.885 8.043 8.043 8.070 8.043 8.301 9,536,493 8.0869 -2.31%
2016-10-28 0 12.10 12.10 12.12 12.06 12.18 3,317,926 40,160,993 12.104 8.233 8.233 8.247 8.206 8.288 4,876,108 8.2363 -0.49%
2016-10-27 0 12.16 12.14 12.16 12.04 12.26 6,498,609 79,213,500 12.189 8.274 8.261 8.274 8.193 8.342 9,550,520 8.2942 -0.16%
2016-10-26 0 12.18 12.18 12.20 12.14 12.28 1,990,000 24,244,397 12.183 8.288 8.288 8.301 8.261 8.356 2,924,554 8.2899 0.33%
2016-10-25 0 12.14 12.10 12.14 12.04 12.36 7,066,246 85,972,798 12.167 8.261 8.233 8.261 8.193 8.410 10,384,734 8.2788 -2.41%
2016-10-24 0 12.44 12.38 12.44 12.12 12.44 6,321,625 77,953,932 12.331 8.465 8.424 8.465 8.247 8.465 9,290,420 8.3908 0.81%
2016-10-20 0 12.34 12.26 12.34 12.22 12.38 2,921,939 35,900,884 12.287 8.397 8.342 8.397 8.315 8.424 4,294,155 8.3604 0.16%
2016-10-19 0 12.32 12.28 12.32 12.10 12.32 5,094,583 62,443,665 12.257 8.383 8.356 8.383 8.233 8.383 7,487,128 8.3401 1.99%
2016-10-18 0 12.08 12.00 12.08 11.90 12.24 3,876,000 46,765,320 12.065 8.220 8.165 8.220 8.097 8.329 5,696,268 8.2098 0.83%
2016-10-17 0 11.98 11.98 12.00 11.90 12.04 3,530,000 42,340,870 11.995 8.152 8.152 8.165 8.097 8.193 5,187,777 8.1617 -0.17%
2016-10-14 0 12.00 12.00 12.02 11.94 12.32 7,690,000 92,613,400 12.043 8.165 8.165 8.179 8.125 8.383 11,301,418 8.1948 -1.80%
2016-10-13 0 12.22 12.18 12.22 12.16 12.38 3,308,000 40,503,860 12.244 8.315 8.288 8.315 8.274 8.424 4,861,520 8.3315 -0.49%
2016-10-12 0 12.28 12.26 12.28 12.14 12.50 4,764,500 58,259,246 12.228 8.356 8.342 8.356 8.261 8.506 7,002,030 8.3203 -0.81%
2016-10-11 0 12.38 12.38 12.40 12.32 12.58 2,525,700 31,399,900 12.432 8.424 8.424 8.438 8.383 8.560 3,711,833 8.4594 -0.96%
2016-10-07 0 12.50 12.48 12.50 12.44 12.72 3,655,198 45,643,087 12.487 8.506 8.492 8.506 8.465 8.655 5,371,771 8.4968 0.00%
2016-10-06 0 12.50 12.48 12.50 12.40 12.54 2,371,884 29,632,352 12.493 8.506 8.492 8.506 8.438 8.533 3,485,781 8.5009 -0.16%
2016-10-05 0 12.52 12.50 12.52 12.46 12.60 5,191,109 64,925,262 12.507 8.519 8.506 8.519 8.478 8.574 7,628,985 8.5103 -0.32%
2016-10-04 0 12.56 12.56 12.58 12.42 12.80 2,675,682 33,647,158 12.575 8.546 8.546 8.560 8.451 8.710 3,932,250 8.5567 -1.57%
2016-10-03 0 12.76 12.72 12.76 12.46 12.80 3,127,833 39,674,780 12.684 8.682 8.655 8.682 8.478 8.710 4,596,742 8.6311 3.74%
2016-09-30 0 12.30 12.28 12.30 12.22 12.78 3,751,384 46,294,770 12.341 8.369 8.356 8.369 8.315 8.696 5,513,129 8.3972 -3.61%
2016-09-29 0 12.76 12.74 12.76 12.52 12.88 2,656,300 33,659,814 12.672 8.682 8.669 8.682 8.519 8.764 3,903,766 8.6224 -0.16%
2016-09-28 0 12.78 12.74 12.78 12.60 12.78 2,920,582 37,211,856 12.741 8.696 8.669 8.696 8.574 8.696 4,292,161 8.6697 2.24%
2016-09-27 0 12.50 12.50 12.52 12.50 12.72 2,113,550 26,528,340 12.552 8.506 8.506 8.519 8.506 8.655 3,106,127 8.5407 -1.57%
2016-09-26 0 12.70 12.66 12.70 12.12 12.76 3,773,676 47,341,286 12.545 8.642 8.614 8.642 8.247 8.682 5,545,890 8.5363 -0.31%
2016-09-23 0 12.74 12.68 12.74 12.60 12.80 2,302,304 29,200,470 12.683 8.669 8.628 8.669 8.574 8.710 3,383,524 8.6302 0.47%
2016-09-22 0 12.68 12.68 12.72 12.66 12.84 4,747,303 60,513,551 12.747 8.628 8.628 8.655 8.614 8.737 6,976,757 8.6736 -0.78%
2016-09-21 0 12.78 12.76 12.78 12.36 12.82 4,391,634 55,646,941 12.671 8.696 8.682 8.696 8.410 8.723 6,454,056 8.6220 3.90%
2016-09-20 0 12.30 12.28 12.30 12.20 12.38 1,751,809 21,517,493 12.283 8.369 8.356 8.369 8.301 8.424 2,574,503 8.3579 0.00%
2016-09-19 0 12.30 12.28 12.30 12.16 12.40 1,864,967 22,938,436 12.300 8.369 8.356 8.369 8.274 8.438 2,740,803 8.3692 2.16%
2016-09-15 0 12.04 12.02 12.04 11.98 12.36 5,208,831 62,847,513 12.066 8.193 8.179 8.193 8.152 8.410 7,655,030 8.2100 -1.15%
2016-09-14 0 12.18 12.14 12.18 12.04 12.26 1,564,415 19,037,461 12.169 8.288 8.261 8.288 8.193 8.342 2,299,104 8.2804 -0.81%
2016-09-13 0 12.28 12.24 12.28 12.20 12.32 4,218,000 51,813,700 12.284 8.356 8.329 8.356 8.301 8.383 6,198,879 8.3586 1.15%
2016-09-12 0 12.14 12.14 12.16 12.04 12.46 3,634,709 44,040,724 12.117 8.261 8.261 8.274 8.193 8.478 5,341,660 8.2448 -2.25%
2016-09-09 0 12.42 12.42 12.44 12.34 12.66 3,606,000 44,887,336 12.448 8.451 8.451 8.465 8.397 8.614 5,299,469 8.4702 -1.74%
2016-09-08 0 12.64 12.62 12.64 12.30 12.66 6,450,400 80,708,674 12.512 8.601 8.587 8.601 8.369 8.614 9,479,671 8.5139 3.27%
2016-09-07 0 12.24 12.18 12.24 11.98 12.24 3,705,000 44,873,360 12.112 8.329 8.288 8.329 8.152 8.329 5,444,962 8.2413 1.83%
2016-09-06 0 12.02 12.00 12.02 11.88 12.06 2,505,411 30,037,746 11.989 8.179 8.165 8.179 8.084 8.206 3,682,015 8.1580 0.33%
2016-09-05 0 11.98 11.92 11.98 11.82 12.04 6,565,686 78,428,374 11.945 8.152 8.111 8.152 8.043 8.193 9,649,098 8.1281 0.17%
2016-09-02 0 11.96 11.94 11.96 11.82 12.18 12,954,003 155,942,214 12.038 8.138 8.125 8.138 8.043 8.288 19,037,530 8.1913 0.84%
2016-09-01 0 11.86 11.84 11.86 11.82 13.10 18,047,088 219,411,803 12.158 8.070 8.056 8.070 8.043 8.914 26,522,457 8.2727 -10.02%
2016-08-31 0 13.18 13.18 13.26 13.12 13.40 4,387,717 57,885,132 13.193 8.968 8.968 9.023 8.927 9.118 6,448,300 8.9768 -0.90%
2016-08-30 0 13.30 13.28 13.30 13.24 13.44 2,480,636 33,092,666 13.340 9.050 9.036 9.050 9.009 9.145 3,645,605 9.0774 0.61%
2016-08-29 0 13.22 13.20 13.22 13.04 13.30 3,971,318 52,291,785 13.167 8.995 8.982 8.995 8.873 9.050 5,836,349 8.9597 1.23%
2016-08-26 0 13.06 13.00 13.06 12.88 13.08 2,045,530 26,615,276 13.011 8.887 8.846 8.887 8.764 8.900 3,006,163 8.8536 0.62%
2016-08-25 0 12.98 12.92 12.98 12.74 12.98 2,991,747 38,514,274 12.874 8.832 8.791 8.832 8.669 8.832 4,396,747 8.7597 0.31%
2016-08-24 0 12.94 12.90 12.94 12.82 12.96 946,000 12,204,800 12.901 8.805 8.778 8.805 8.723 8.819 1,390,266 8.7788 0.94%
2016-08-23 0 12.82 12.82 12.84 12.74 13.10 2,355,300 30,196,978 12.821 8.723 8.723 8.737 8.669 8.914 3,461,408 8.7239 -2.14%
2016-08-22 0 13.10 13.06 13.10 13.00 13.12 2,930,000 38,283,000 13.066 8.914 8.887 8.914 8.846 8.927 4,306,002 8.8906 0.15%
2016-08-19 0 13.08 13.06 13.08 12.94 13.18 3,753,288 49,034,641 13.064 8.900 8.887 8.900 8.805 8.968 5,515,927 8.8896 -0.15%
2016-08-18 0 13.10 13.06 13.10 12.86 13.12 3,104,100 40,343,010 12.997 8.914 8.887 8.914 8.751 8.927 4,561,864 8.8435 1.12%
2016-08-17 0 13.10 13.10 13.20 12.72 13.24 9,822,900 128,170,242 13.048 8.815 8.815 8.883 8.560 8.910 14,597,108 8.7805 2.83%
2016-08-16 0 12.74 12.74 12.76 12.58 13.08 4,909,359 62,720,962 12.776 8.573 8.573 8.587 8.466 8.802 7,295,447 8.5973 -1.39%
2016-08-15 0 12.92 12.88 12.92 12.88 13.10 7,003,000 90,863,612 12.975 8.694 8.667 8.694 8.667 8.815 10,406,656 8.7313 0.16%
2016-08-12 0 12.90 12.82 12.90 12.40 12.90 6,188,000 78,846,890 12.742 8.681 8.627 8.681 8.344 8.681 9,195,543 8.5745 3.20%
2016-08-11 0 12.50 12.44 12.50 12.36 12.60 2,484,840 30,942,948 12.453 8.412 8.371 8.412 8.317 8.479 3,692,543 8.3798 0.32%
2016-08-10 0 12.46 12.42 12.46 12.34 12.48 1,312,424 16,273,229 12.399 8.385 8.358 8.385 8.304 8.398 1,950,299 8.3440 0.48%
2016-08-09 0 12.40 12.36 12.40 12.30 12.44 2,599,751 32,085,067 12.342 8.344 8.317 8.344 8.277 8.371 3,863,304 8.3051 0.65%
2016-08-08 0 12.32 12.30 12.32 12.20 12.50 3,163,200 38,861,422 12.285 8.291 8.277 8.291 8.210 8.412 4,700,605 8.2673 -0.65%
2016-08-05 0 12.40 12.38 12.40 12.36 12.48 2,371,000 29,366,840 12.386 8.344 8.331 8.344 8.317 8.398 3,523,373 8.3349 -0.16%
2016-08-04 0 12.42 12.40 12.42 12.26 12.44 2,763,880 34,157,286 12.358 8.358 8.344 8.358 8.250 8.371 4,107,204 8.3164 0.32%
2016-08-03 0 12.38 12.30 12.38 12.20 12.48 3,040,568 37,491,697 12.330 8.331 8.277 8.331 8.210 8.398 4,518,370 8.2976 0.16%
2016-08-01 0 12.36 12.24 12.36 12.08 12.36 3,688,762 45,136,182 12.236 8.317 8.237 8.317 8.129 8.317 5,481,605 8.2341 0.82%
2016-07-29 0 12.26 12.24 12.26 12.18 12.38 3,574,420 43,816,053 12.258 8.250 8.237 8.250 8.196 8.331 5,311,689 8.2490 -0.65%
2016-07-28 0 12.34 12.30 12.34 12.28 12.42 2,680,000 33,003,446 12.315 8.304 8.277 8.304 8.264 8.358 3,982,556 8.2870 0.16%
2016-07-27 0 12.32 12.30 12.32 12.24 12.42 3,171,500 39,015,670 12.302 8.291 8.277 8.291 8.237 8.358 4,712,939 8.2784 -1.12%
2016-07-26 0 12.46 12.40 12.46 12.16 12.46 3,809,483 46,905,890 12.313 8.385 8.344 8.385 8.183 8.385 5,661,000 8.2858 2.47%
2016-07-25 0 12.16 12.16 12.18 12.12 12.38 3,019,400 37,025,817 12.263 8.183 8.183 8.196 8.156 8.331 4,486,914 8.2520 -1.62%
2016-07-22 0 12.36 12.30 12.36 12.14 12.42 3,553,601 43,820,512 12.331 8.317 8.277 8.317 8.169 8.358 5,280,752 8.2982 0.65%
2016-07-21 0 12.28 12.26 12.28 12.16 12.44 2,499,184 30,621,315 12.253 8.264 8.250 8.264 8.183 8.371 3,713,858 8.2451 0.33%
2016-07-20 0 12.24 12.22 12.26 11.94 12.26 3,447,910 41,736,074 12.105 8.237 8.223 8.250 8.035 8.250 5,123,692 8.1457 1.32%
2016-07-19 0 12.08 12.04 12.10 11.96 12.12 6,224,000 74,937,088 12.040 8.129 8.102 8.143 8.048 8.156 9,249,040 8.1021 1.00%
2016-07-18 0 11.96 11.94 11.98 11.74 12.08 1,814,821 21,553,962 11.877 8.048 8.035 8.062 7.900 8.129 2,696,875 7.9922 -0.33%
2016-07-15 0 12.00 11.96 12.02 11.88 12.18 3,740,000 44,904,200 12.006 8.075 8.048 8.089 7.994 8.196 5,557,746 8.0796 0.17%
2016-07-14 0 11.98 11.92 11.98 11.70 12.10 1,818,800 21,576,720 11.863 8.062 8.021 8.062 7.873 8.143 2,702,788 7.9831 -0.99%
2016-07-13 0 12.10 12.04 12.10 11.76 12.10 3,532,557 42,395,590 12.001 8.143 8.102 8.143 7.914 8.143 5,249,480 8.0762 0.50%
2016-07-12 0 12.04 11.96 12.06 11.82 12.12 5,234,000 62,501,772 11.941 8.102 8.048 8.116 7.954 8.156 7,777,872 8.0358 1.86%
2016-07-11 0 11.82 11.80 11.82 11.64 11.84 1,822,624 21,413,435 11.749 7.954 7.941 7.954 7.833 7.968 2,708,471 7.9061 1.03%
2016-07-08 0 11.70 11.70 11.74 11.64 11.88 1,575,851 18,427,119 11.693 7.873 7.873 7.900 7.833 7.994 2,341,759 7.8689 -0.68%
2016-07-07 0 11.78 11.76 11.80 11.72 11.90 2,081,174 24,516,396 11.780 7.927 7.914 7.941 7.887 8.008 3,092,684 7.9272 0.86%
2016-07-06 0 11.68 11.60 11.68 11.50 11.94 3,897,200 45,182,272 11.594 7.860 7.806 7.860 7.739 8.035 5,791,350 7.8017 -2.18%
2016-07-05 0 11.94 11.92 11.94 11.90 11.96 4,028,665 48,078,125 11.934 8.035 8.021 8.035 8.008 8.048 5,986,710 8.0308 0.51%
2016-07-04 0 11.88 11.88 11.90 11.60 11.98 6,731,542 79,246,788 11.772 7.994 7.994 8.008 7.806 8.062 10,003,262 7.9221 0.51%
2016-06-30 0 11.82 11.80 11.82 11.36 11.88 8,546,742 100,297,599 11.735 7.954 7.941 7.954 7.645 7.994 12,700,701 7.8970 4.42%
2016-06-29 0 11.32 11.30 11.32 10.64 11.34 8,072,363 88,977,594 11.022 7.618 7.604 7.618 7.160 7.631 11,995,760 7.4174 3.28%
2016-06-28 0 10.96 10.90 10.96 10.66 11.00 3,972,999 43,260,863 10.889 7.375 7.335 7.375 7.173 7.402 5,903,989 7.3274 1.86%
2016-06-27 0 10.76 10.74 10.80 10.64 10.96 5,284,003 56,755,742 10.741 7.241 7.227 7.268 7.160 7.375 7,852,178 7.2280 -1.47%
2016-06-24 0 10.92 10.92 11.04 10.82 11.34 7,568,923 82,921,178 10.955 7.348 7.348 7.429 7.281 7.631 11,247,634 7.3723 -4.04%
2016-06-23 0 11.38 11.34 11.40 11.26 11.40 1,138,368 12,903,718 11.335 7.658 7.631 7.671 7.577 7.671 1,691,647 7.6279 -0.18%
2016-06-22 0 11.40 11.36 11.40 11.32 11.48 5,565,264 63,413,448 11.395 7.671 7.645 7.671 7.618 7.725 8,270,140 7.6678 0.00%
2016-06-21 0 11.40 11.36 11.40 11.36 11.60 3,246,000 37,054,473 11.415 7.671 7.645 7.671 7.645 7.806 4,823,648 7.6818 -0.52%
2016-06-20 0 11.46 11.44 11.50 11.28 11.52 2,189,000 24,907,654 11.379 7.712 7.698 7.739 7.591 7.752 3,252,916 7.6570 0.88%
2016-06-17 0 11.36 11.30 11.36 11.10 11.36 2,987,720 33,590,781 11.243 7.645 7.604 7.645 7.470 7.645 4,439,837 7.5658 1.97%
2016-06-16 0 11.14 11.18 11.20 11.08 11.26 2,256,971 25,152,119 11.144 7.496 7.523 7.537 7.456 7.577 3,353,923 7.4993 -0.71%
2016-06-15 0 11.22 11.20 11.26 11.08 11.38 2,243,027 25,122,156 11.200 7.550 7.537 7.577 7.456 7.658 3,333,202 7.5369 -1.23%
2016-06-14 0 11.36 11.32 11.36 11.34 11.44 1,336,300 15,207,798 11.381 7.645 7.618 7.645 7.631 7.698 1,985,780 7.6584 -0.53%
2016-06-13 0 11.42 11.36 11.44 11.12 11.50 3,727,352 42,252,593 11.336 7.685 7.645 7.698 7.483 7.739 5,538,951 7.6283 -0.52%
2016-06-10 0 11.48 11.46 11.50 11.46 11.90 4,470,000 51,829,272 11.595 7.725 7.712 7.739 7.712 8.008 6,642,547 7.8026 -2.38%
2016-06-08 0 11.76 11.74 11.78 11.72 11.84 3,614,000 42,660,020 11.804 7.914 7.900 7.927 7.887 7.968 5,370,506 7.9434 0.34%
2016-06-07 0 11.72 11.68 11.72 11.28 11.80 3,801,400 44,282,976 11.649 7.887 7.860 7.887 7.591 7.941 5,648,988 7.8391 4.09%
2016-06-06 0 11.26 11.24 11.26 11.04 11.26 2,089,100 23,255,408 11.132 7.577 7.564 7.577 7.429 7.577 3,104,462 7.4910 1.99%
2016-06-03 0 11.04 11.04 11.06 10.98 11.14 3,187,205 35,151,121 11.029 7.429 7.429 7.443 7.389 7.496 4,736,277 7.4217 0.18%
2016-06-02 0 11.02 11.02 11.04 10.84 11.18 5,397,061 59,448,388 11.015 7.416 7.416 7.429 7.295 7.523 8,020,185 7.4123 -0.18%
2016-06-01 0 11.04 11.02 11.10 10.88 11.12 2,772,266 30,574,792 11.029 7.429 7.416 7.470 7.322 7.483 4,119,666 7.4217 0.36%
2016-05-31 0 11.00 11.00 11.02 10.88 11.14 8,817,401 97,159,002 11.019 7.402 7.402 7.416 7.322 7.496 13,102,908 7.4151 0.55%
2016-05-30 0 10.94 10.90 10.94 10.84 10.96 4,895,861 53,375,323 10.902 7.362 7.335 7.362 7.295 7.375 7,275,388 7.3364 0.92%
2016-05-27 0 10.84 10.80 10.86 10.72 10.96 3,190,000 34,452,540 10.800 7.295 7.268 7.308 7.214 7.375 4,740,430 7.2678 0.00%
2016-05-26 0 10.84 10.82 10.86 10.78 10.92 11,930,419 129,140,572 10.824 7.295 7.281 7.308 7.254 7.348 17,728,940 7.2842 -0.18%
2016-05-25 0 10.86 10.84 10.86 10.76 10.90 7,366,551 79,834,397 10.837 7.308 7.295 7.308 7.241 7.335 10,946,903 7.2929 1.50%
2016-05-24 0 10.70 10.70 10.72 10.70 10.80 4,500,897 48,354,666 10.743 7.200 7.200 7.214 7.200 7.268 6,688,460 7.2296 -0.19%
2016-05-23 0 10.72 10.68 10.72 10.62 10.82 2,620,000 28,066,060 10.712 7.214 7.187 7.214 7.147 7.281 3,893,394 7.2086 0.19%
2016-05-20 0 10.70 10.70 10.72 10.46 10.96 3,433,828 36,961,890 10.764 7.200 7.200 7.214 7.039 7.375 5,102,766 7.2435 0.94%
2016-05-19 0 10.60 10.60 10.64 10.60 10.84 3,034,000 32,389,380 10.675 7.133 7.133 7.160 7.133 7.295 4,508,610 7.1839 -0.75%
2016-05-18 0 10.68 10.68 10.76 10.66 10.90 2,807,614 30,170,380 10.746 7.187 7.187 7.241 7.173 7.335 4,172,194 7.2313 0.00%
2016-05-17 0 10.68 10.66 10.70 10.60 10.84 2,408,648 25,731,444 10.683 7.187 7.173 7.200 7.133 7.295 3,579,319 7.1889 0.38%
2016-05-16 0 10.64 10.60 10.68 10.56 10.78 4,741,490 50,308,681 10.610 7.160 7.133 7.187 7.106 7.254 7,045,988 7.1400 0.38%
2016-05-13 0 10.60 10.60 10.68 10.52 10.68 3,560,000 37,695,440 10.589 7.133 7.133 7.187 7.079 7.187 5,290,261 7.1254 -0.56%
2016-05-12 0 10.66 10.64 10.66 10.60 10.78 2,247,404 23,923,671 10.645 7.173 7.160 7.173 7.133 7.254 3,339,706 7.1634 -0.93%
2016-05-11 0 10.76 10.70 10.76 10.60 10.82 2,313,413 24,744,928 10.696 7.241 7.200 7.241 7.133 7.281 3,437,797 7.1979 0.94%
2016-05-10 0 10.66 10.64 10.66 10.44 10.76 3,322,800 35,376,564 10.647 7.173 7.160 7.173 7.025 7.241 4,937,775 7.1645 1.14%
2016-05-09 0 10.54 10.54 10.60 10.48 10.84 4,596,122 48,465,371 10.545 7.093 7.093 7.133 7.052 7.295 6,829,967 7.0960 -1.68%
2016-05-06 0 10.72 10.70 10.80 10.70 10.84 3,065,400 32,993,671 10.763 7.214 7.200 7.268 7.200 7.295 4,555,271 7.2430 -0.37%
2016-05-05 0 10.76 10.76 10.80 10.70 10.86 7,200,025 77,581,758 10.775 7.241 7.241 7.268 7.200 7.308 10,699,441 7.2510 -1.28%
2016-05-04 0 10.90 10.86 10.92 10.70 11.14 4,027,333 43,662,995 10.842 7.335 7.308 7.348 7.200 7.496 5,984,731 7.2957 -1.80%
2016-05-03 0 11.10 11.08 11.10 10.92 11.24 4,189,867 46,474,838 11.092 7.470 7.456 7.470 7.348 7.564 6,226,261 7.4643 -1.07%
2016-04-29 0 11.22 11.18 11.24 11.00 11.24 5,857,500 65,196,536 11.130 7.550 7.523 7.564 7.402 7.564 8,704,411 7.4901 0.72%
2016-04-28 0 11.14 11.12 11.14 10.94 11.14 3,845,200 42,375,884 11.020 7.496 7.483 7.496 7.362 7.496 5,714,076 7.4161 2.01%
2016-04-27 0 10.92 10.90 10.94 10.84 11.12 4,525,160 49,297,260 10.894 7.348 7.335 7.362 7.295 7.483 6,724,516 7.3310 -0.91%
2016-04-26 0 11.02 10.96 11.04 10.90 11.08 5,256,421 57,767,720 10.990 7.416 7.375 7.429 7.335 7.456 7,811,190 7.3955 -0.72%
2016-04-25 0 11.10 11.08 11.12 11.02 11.48 16,103,237 180,929,802 11.236 7.470 7.456 7.483 7.416 7.725 23,929,866 7.5608 -2.29%
2016-04-22 0 11.36 11.34 11.40 11.20 11.42 12,118,482 137,558,533 11.351 7.645 7.631 7.671 7.537 7.685 18,008,407 7.6386 0.89%
2016-04-21 0 11.26 11.24 11.26 11.00 11.42 23,000,940 258,903,619 11.256 7.577 7.564 7.577 7.402 7.685 34,180,048 7.5747 1.26%
2016-04-20 0 11.12 11.10 11.18 10.90 12.40 36,690,580 416,077,508 11.340 7.483 7.470 7.523 7.335 8.344 54,523,241 7.6312 -11.75%
2016-04-19 0 12.60 12.58 12.60 12.40 12.60 4,053,480 50,634,002 12.491 8.479 8.466 8.479 8.344 8.479 6,023,586 8.4060 0.32%
2016-04-18 0 12.56 12.58 12.62 12.26 12.62 3,984,518 49,759,373 12.488 8.452 8.466 8.492 8.250 8.492 5,921,107 8.4037 0.32%
2016-04-15 0 12.52 12.52 12.56 12.00 12.56 6,422,000 79,905,020 12.442 8.425 8.425 8.452 8.075 8.452 9,543,274 8.3729 1.13%
2016-04-14 0 12.38 12.34 12.40 12.06 12.40 9,615,938 118,196,191 12.292 8.331 8.304 8.344 8.116 8.344 14,289,556 8.2715 1.98%
2016-04-13 0 12.14 12.12 12.14 11.66 12.14 6,395,000 76,690,360 11.992 8.169 8.156 8.169 7.846 8.169 9,503,151 8.0700 4.84%
2016-04-12 0 11.58 11.56 11.62 11.50 11.60 1,005,231 11,599,932 11.540 7.793 7.779 7.820 7.739 7.806 1,493,802 7.7654 0.00%
2016-04-11 0 11.58 11.58 11.60 11.40 11.60 2,565,000 29,551,955 11.521 7.793 7.793 7.806 7.671 7.806 3,811,663 7.7530 0.87%
2016-04-08 0 11.48 11.48 11.50 11.20 11.50 3,240,000 37,027,840 11.428 7.725 7.725 7.739 7.537 7.739 4,814,732 7.6905 0.17%
2016-04-07 0 11.46 11.44 11.46 11.08 11.58 4,672,460 53,447,124 11.439 7.712 7.698 7.712 7.456 7.793 6,943,408 7.6975 3.43%
2016-04-06 0 11.08 11.08 11.10 11.02 11.12 4,216,760 46,681,542 11.070 7.456 7.456 7.470 7.416 7.483 6,266,225 7.4497 -0.54%
2016-04-05 0 11.14 11.12 11.14 11.12 11.46 3,995,248 44,703,122 11.189 7.496 7.483 7.496 7.483 7.712 5,937,052 7.5295 -1.59%
2016-04-01 0 11.32 11.26 11.34 11.24 11.66 5,284,999 60,222,737 11.395 7.618 7.577 7.631 7.564 7.846 7,853,658 7.6681 -1.05%
2016-03-31 0 11.44 11.40 11.46 11.34 11.52 3,609,911 41,237,272 11.423 7.698 7.671 7.712 7.631 7.752 5,364,430 7.6872 0.53%
2016-03-30 0 11.38 11.38 11.48 11.34 11.60 4,303,795 49,234,953 11.440 7.658 7.658 7.725 7.631 7.806 6,395,561 7.6983 -0.18%
2016-03-29 0 11.40 11.38 11.42 11.20 11.42 3,222,088 36,662,354 11.378 7.671 7.658 7.685 7.537 7.685 4,788,114 7.6570 1.06%
2016-03-24 0 11.28 11.28 11.30 11.22 11.40 2,812,000 31,896,120 11.343 7.591 7.591 7.604 7.550 7.671 4,178,712 7.6330 -1.05%
2016-03-23 0 11.40 11.38 11.46 11.28 11.46 4,732,217 53,633,350 11.334 7.671 7.658 7.712 7.591 7.712 7,032,208 7.6268 1.06%
2016-03-22 0 11.28 11.26 11.28 11.16 11.46 3,332,757 37,551,576 11.267 7.591 7.577 7.591 7.510 7.712 4,952,571 7.5822 -1.40%
2016-03-21 0 11.44 11.40 11.44 11.22 11.44 2,458,618 27,956,837 11.371 7.698 7.671 7.698 7.550 7.698 3,653,576 7.6519 1.42%
2016-03-18 0 11.28 11.22 11.30 11.00 11.34 4,710,745 52,895,551 11.229 7.591 7.550 7.604 7.402 7.631 7,000,300 7.5562 1.44%
2016-03-17 0 11.12 11.12 11.16 11.06 11.20 2,961,200 33,008,448 11.147 7.483 7.483 7.510 7.443 7.537 4,400,427 7.5012 1.28%
2016-03-16 0 10.98 10.98 11.00 10.70 11.00 3,138,480 34,194,963 10.895 7.389 7.389 7.402 7.200 7.402 4,663,870 7.3319 1.67%
2016-03-15 0 10.80 10.78 10.84 10.76 11.02 3,757,600 40,823,618 10.864 7.268 7.254 7.295 7.241 7.416 5,583,900 7.3110 -1.10%
2016-03-14 0 10.92 10.90 10.96 10.88 11.20 2,761,866 30,361,012 10.993 7.348 7.335 7.375 7.322 7.537 4,104,211 7.3975 -1.09%
2016-03-11 0 11.04 11.02 11.04 10.68 11.06 2,375,687 25,945,337 10.921 7.429 7.416 7.429 7.187 7.443 3,530,338 7.3492 3.37%
2016-03-10 0 10.68 10.66 10.68 10.60 10.96 4,629,689 49,743,181 10.744 7.187 7.173 7.187 7.133 7.375 6,879,849 7.2303 -0.56%
2016-03-09 0 10.74 10.74 10.76 10.70 10.90 3,292,500 35,448,528 10.766 7.227 7.227 7.241 7.200 7.335 4,892,748 7.2451 -2.36%
2016-03-08 0 11.00 10.98 11.00 10.82 11.28 4,082,000 44,944,340 11.010 7.402 7.389 7.402 7.281 7.591 6,065,968 7.4093 -1.26%
2016-03-07 0 11.14 11.08 11.16 10.94 11.28 5,913,388 65,564,118 11.087 7.496 7.456 7.510 7.362 7.591 8,787,462 7.4611 -0.54%
2016-03-04 0 11.20 11.18 11.20 10.96 11.20 4,460,000 49,584,440 11.118 7.537 7.523 7.537 7.375 7.537 6,627,686 7.4814 1.82%
2016-03-03 0 11.00 10.96 11.00 10.80 11.04 5,881,000 64,320,920 10.937 7.402 7.375 7.402 7.268 7.429 8,739,333 7.3599 0.36%
2016-03-02 0 10.96 10.86 10.98 10.64 11.02 8,775,538 94,848,661 10.808 7.375 7.308 7.389 7.160 7.416 13,040,698 7.2733 1.48%
2016-03-01 0 10.80 10.78 10.82 10.36 10.86 7,829,093 84,190,285 10.754 7.268 7.254 7.281 6.972 7.308 11,634,254 7.2364 4.25%
2016-02-29 0 10.36 10.36 10.42 10.22 10.52 5,439,949 56,623,471 10.409 6.972 6.972 7.012 6.877 7.079 8,083,918 7.0045 1.77%
2016-02-26 0 10.18 10.16 10.20 10.08 10.24 2,426,762 24,632,477 10.150 6.850 6.837 6.864 6.783 6.891 3,606,237 6.8305 2.31%
2016-02-25 0 9.950 9.880 9.960 9.880 10.20 5,353,037 53,729,770 10.037 6.696 6.649 6.702 6.649 6.864 7,954,765 6.7544 -1.09%
2016-02-24 0 10.06 10.04 10.06 9.850 10.24 3,967,000 39,563,590 9.9732 6.770 6.756 6.770 6.628 6.891 5,895,074 6.7113 -1.76%
2016-02-23 0 10.24 10.24 10.26 10.12 10.28 3,879,673 39,635,011 10.216 6.891 6.891 6.904 6.810 6.918 5,765,304 6.8747 1.59%
2016-02-22 0 10.08 10.02 10.06 10.00 10.26 5,113,630 51,414,594 10.054 6.783 6.743 6.770 6.729 6.904 7,598,999 6.7660 -0.59%
2016-02-19 0 10.14 10.12 10.16 9.870 10.30 2,400,956 24,134,136 10.052 6.824 6.810 6.837 6.642 6.931 3,567,889 6.7643 0.20%
2016-02-18 0 10.12 10.12 10.14 10.00 10.14 3,969,447 39,997,801 10.076 6.810 6.810 6.824 6.729 6.824 5,898,711 6.7808 3.27%
2016-02-17 0 9.800 9.800 9.810 9.790 10.22 5,475,720 54,277,146 9.9123 6.595 6.595 6.601 6.588 6.877 8,137,075 6.6704 -3.54%
2016-02-16 0 10.16 10.14 10.16 9.950 10.32 4,419,782 45,155,267 10.217 6.837 6.824 6.837 6.696 6.945 6,567,921 6.8751 3.57%
2016-02-15 0 9.810 9.810 9.820 9.440 9.900 2,830,000 27,652,270 9.7711 6.601 6.601 6.608 6.353 6.662 4,205,460 6.5753 3.92%
2016-02-12 0 9.440 9.440 9.450 9.130 9.480 7,538,400 70,265,188 9.3210 6.353 6.353 6.359 6.144 6.379 11,202,276 6.2724 -0.21%
2016-02-11 0 9.460 9.450 9.460 9.100 9.470 5,501,932 51,101,034 9.2878 6.366 6.359 6.366 6.124 6.373 8,176,027 6.2501 -0.84%
2016-02-05 0 9.540 9.520 9.540 9.500 9.650 1,666,011 15,956,875 9.5779 6.420 6.406 6.420 6.393 6.494 2,475,740 6.4453 -0.63%
2016-02-04 0 9.600 9.590 9.600 9.480 9.770 3,589,838 34,378,190 9.5765 6.460 6.453 6.460 6.379 6.575 5,334,601 6.4444 0.84%
2016-02-03 0 9.520 9.510 9.540 9.520 9.770 3,297,398 31,434,591 9.5332 6.406 6.400 6.420 6.406 6.575 4,900,027 6.4152 -4.32%
2016-02-02 0 9.950 9.940 9.960 9.850 10.00 3,632,400 36,075,599 9.9316 6.696 6.689 6.702 6.628 6.729 5,397,849 6.6833 -0.50%
2016-02-01 0 10.00 9.940 9.990 9.830 10.06 5,671,000 56,367,440 9.9396 6.729 6.689 6.723 6.615 6.770 8,427,267 6.6887 1.21%
2016-01-29 0 9.880 9.820 9.880 9.470 9.920 7,016,000 68,517,080 9.7658 6.649 6.608 6.649 6.373 6.676 10,425,975 6.5718 3.67%
2016-01-28 0 9.530 9.520 9.530 9.480 9.630 4,126,000 39,362,060 9.5400 6.413 6.406 6.413 6.379 6.480 6,131,353 6.4198 -1.65%
2016-01-27 0 9.690 9.680 9.710 9.570 9.710 3,188,528 30,789,385 9.6563 6.521 6.514 6.534 6.440 6.534 4,738,243 6.4981 1.47%
2016-01-26 0 9.550 9.500 9.550 9.380 9.920 6,242,000 59,479,246 9.5289 6.427 6.393 6.427 6.312 6.676 9,275,789 6.4123 -3.73%
2016-01-25 0 9.920 9.920 9.940 9.450 10.14 7,601,072 75,652,654 9.9529 6.676 6.676 6.689 6.359 6.824 11,295,408 6.6976 4.97%
2016-01-22 0 9.450 9.440 9.450 9.140 9.620 8,622,446 80,850,586 9.3768 6.359 6.353 6.359 6.151 6.474 12,813,199 6.3099 0.00%
2016-01-21 0 9.450 9.450 9.460 9.070 9.470 12,013,637 112,069,868 9.3286 6.359 6.359 6.366 6.104 6.373 17,852,605 6.2775 -0.32%
2016-01-20 0 9.480 9.470 9.480 9.370 10.00 7,081,700 67,169,198 9.4849 6.379 6.373 6.379 6.305 6.729 10,523,607 6.3827 -4.05%
2016-01-19 0 9.880 9.850 9.890 9.610 9.880 5,950,200 57,949,860 9.7391 6.649 6.628 6.655 6.467 6.649 8,842,166 6.5538 0.82%
2016-01-18 0 9.800 9.790 9.800 9.530 10.10 11,656,000 113,552,110 9.7419 6.595 6.588 6.595 6.413 6.797 17,321,146 6.5557 -2.39%
2016-01-15 0 10.04 10.04 10.06 9.910 10.10 3,897,135 39,001,062 10.008 6.756 6.756 6.770 6.669 6.797 5,791,253 6.7345 -0.40%
2016-01-14 0 10.08 10.06 10.10 9.950 10.14 3,058,525 30,759,423 10.057 6.783 6.770 6.797 6.696 6.824 4,545,055 6.7677 -0.10%
2016-01-13 0 10.14 10.10 10.14 10.04 10.34 2,624,730 26,561,100 10.120 6.790 6.763 6.790 6.723 6.924 3,919,751 6.7762 0.40%
2016-01-12 0 10.10 10.08 10.10 10.00 10.14 7,196,000 72,431,343 10.066 6.763 6.750 6.763 6.696 6.790 10,746,450 6.7400 0.60%
2016-01-11 0 10.04 10.04 10.06 9.800 10.10 17,924,977 179,351,995 10.006 6.723 6.723 6.736 6.562 6.763 26,769,021 6.7000 -0.59%
2016-01-08 0 10.10 10.12 10.16 10.06 10.32 6,412,565 64,889,714 10.119 6.763 6.777 6.803 6.736 6.910 9,576,474 6.7760 -0.98%
2016-01-07 0 10.20 10.16 10.22 10.06 10.50 6,146,444 62,664,339 10.195 6.830 6.803 6.843 6.736 7.031 9,179,051 6.8269 -3.41%
2016-01-06 0 10.56 10.50 10.52 10.46 10.90 3,582,832 37,806,369 10.552 7.071 7.031 7.044 7.004 7.299 5,350,573 7.0659 -0.94%
2016-01-05 0 10.66 10.62 10.70 10.54 10.74 3,435,299 36,455,165 10.612 7.138 7.111 7.165 7.058 7.192 5,130,249 7.1059 -0.19%
2016-01-04 0 10.68 10.66 10.68 10.62 11.20 4,102,850 44,032,779 10.732 7.152 7.138 7.152 7.111 7.500 6,127,164 7.1865 -4.47%
2015-12-31 0 11.18 11.14 11.20 11.00 11.30 2,225,400 24,761,092 11.127 7.486 7.460 7.500 7.366 7.567 3,323,395 7.4505 -1.41%
2015-12-30 0 11.34 11.30 11.32 10.98 11.38 6,507,900 72,953,054 11.210 7.593 7.567 7.580 7.352 7.620 9,718,847 7.5063 4.42%
2015-12-29 0 10.86 10.84 10.86 10.70 10.94 2,051,100 22,283,570 10.864 7.272 7.259 7.272 7.165 7.326 3,063,097 7.2749 1.31%
2015-12-28 0 10.72 10.66 10.72 10.60 11.00 2,605,797 27,956,931 10.729 7.178 7.138 7.178 7.098 7.366 3,891,477 7.1841 -2.55%
2015-12-24 0 11.00 11.00 11.02 10.84 11.06 2,898,000 31,867,380 10.996 7.366 7.366 7.379 7.259 7.406 4,327,851 7.3633 1.85%
2015-12-23 0 10.80 10.80 10.82 10.38 10.82 3,503,759 37,323,759 10.652 7.232 7.232 7.245 6.951 7.245 5,232,486 7.1331 4.85%
2015-12-22 0 10.30 10.26 10.30 10.20 10.40 4,502,654 46,120,836 10.243 6.897 6.870 6.897 6.830 6.964 6,724,228 6.8589 0.00%
2015-12-21 0 10.30 10.28 10.30 10.14 10.48 6,492,870 66,598,873 10.257 6.897 6.884 6.897 6.790 7.018 9,696,401 6.8684 -0.96%
2015-12-18 0 10.40 10.38 10.42 10.30 10.60 4,769,831 49,566,539 10.392 6.964 6.951 6.977 6.897 7.098 7,123,228 6.9584 -1.70%
2015-12-17 0 10.58 10.58 10.60 10.44 10.68 3,268,000 34,530,324 10.566 7.085 7.085 7.098 6.991 7.152 4,880,406 7.0753 1.54%
2015-12-16 0 10.42 10.38 10.44 10.22 10.50 5,774,236 60,011,578 10.393 6.977 6.951 6.991 6.843 7.031 8,623,199 6.9593 1.36%
2015-12-15 0 10.28 10.28 10.30 10.20 10.46 3,210,928 33,054,333 10.294 6.884 6.884 6.897 6.830 7.004 4,795,175 6.8932 -0.19%
2015-12-14 0 10.30 10.30 10.32 9.920 10.30 6,179,148 62,748,662 10.155 6.897 6.897 6.910 6.643 6.897 9,227,891 6.7999 1.18%
2015-12-11 0 10.18 10.18 10.20 10.04 10.36 9,363,892 95,154,054 10.162 6.817 6.817 6.830 6.723 6.937 13,983,963 6.8045 -0.59%
2015-12-10 0 10.24 10.22 10.24 10.20 10.50 7,156,696 73,815,624 10.314 6.857 6.843 6.857 6.830 7.031 10,687,754 6.9066 -2.10%
2015-12-09 0 10.46 10.46 10.48 10.30 10.52 9,086,000 94,917,850 10.447 7.004 7.004 7.018 6.897 7.044 13,568,961 6.9952 0.38%
2015-12-08 0 10.42 10.42 10.44 10.40 10.58 9,239,460 96,703,286 10.466 6.977 6.977 6.991 6.964 7.085 13,798,137 7.0084 -1.51%
2015-12-07 0 10.58 10.56 10.58 10.44 10.70 10,622,000 111,976,080 10.542 7.085 7.071 7.085 6.991 7.165 15,862,812 7.0590 0.57%
2015-12-04 0 10.52 10.50 10.58 10.40 10.60 8,892,000 93,580,259 10.524 7.044 7.031 7.085 6.964 7.098 13,279,243 7.0471 -0.94%
2015-12-03 0 10.62 10.62 10.66 10.54 11.00 13,332,447 141,497,726 10.613 7.111 7.111 7.138 7.058 7.366 19,910,572 7.1067 -2.57%
2015-12-02 0 10.90 10.88 10.90 10.88 11.00 4,357,980 47,659,990 10.936 7.299 7.285 7.299 7.285 7.366 6,508,173 7.3231 -0.91%
2015-12-01 0 11.00 10.98 11.00 10.92 11.08 9,068,349 99,758,251 11.001 7.366 7.352 7.366 7.312 7.419 13,542,602 7.3663 -0.18%
2015-11-30 0 11.02 10.94 11.08 10.82 11.08 18,038,639 197,968,761 10.975 7.379 7.326 7.419 7.245 7.419 26,938,763 7.3488 -0.90%
2015-11-27 0 11.12 11.12 11.16 11.04 11.54 12,591,820 141,260,947 11.218 7.446 7.446 7.473 7.393 7.727 18,804,526 7.5121 -4.30%
2015-11-26 0 11.62 11.62 11.64 11.30 11.92 19,171,442 223,692,531 11.668 7.781 7.781 7.794 7.567 7.982 28,630,482 7.8131 -2.02%
2015-11-25 0 11.86 11.86 11.90 11.80 12.16 5,652,956 67,506,140 11.942 7.942 7.942 7.968 7.901 8.143 8,442,080 7.9964 -1.33%
2015-11-24 0 12.02 12.00 12.02 11.84 12.16 11,906,064 141,862,322 11.915 8.049 8.035 8.049 7.928 8.143 17,780,423 7.9786 2.04%
2015-11-23 0 11.78 11.76 11.80 11.76 11.96 5,698,300 67,492,406 11.844 7.888 7.875 7.901 7.875 8.009 8,509,797 7.9311 -0.51%
2015-11-20 0 11.84 11.82 11.84 11.80 12.46 10,765,953 128,940,051 11.977 7.928 7.915 7.928 7.901 8.343 16,077,790 8.0198 -3.74%
2015-11-19 0 12.30 12.28 12.32 12.12 12.68 22,064,000 271,469,560 12.304 8.236 8.223 8.250 8.116 8.491 32,950,205 8.2388 0.65%
2015-11-18 0 12.22 12.20 12.22 11.24 12.28 12,040,912 143,131,680 11.887 8.183 8.169 8.183 7.526 8.223 17,981,804 7.9598 7.95%
2015-11-17 0 11.32 11.30 11.32 11.12 11.36 12,567,900 139,545,800 11.103 7.580 7.567 7.580 7.446 7.607 18,768,804 7.4350 1.80%
2015-11-16 0 11.12 11.10 11.12 10.86 11.26 6,992,365 76,984,086 11.010 7.446 7.433 7.446 7.272 7.540 10,442,343 7.3723 -1.94%
2015-11-13 0 11.34 11.32 11.34 11.18 11.46 5,880,651 66,708,320 11.344 7.593 7.580 7.593 7.486 7.674 8,782,118 7.5959 -1.39%
2015-11-12 0 11.50 11.40 11.50 11.28 11.52 3,628,800 41,452,312 11.423 7.701 7.634 7.701 7.553 7.714 5,419,222 7.6491 2.86%
2015-11-11 0 11.18 11.18 11.26 11.16 11.38 3,227,276 36,185,008 11.212 7.486 7.486 7.540 7.473 7.620 4,819,589 7.5079 -1.41%
2015-11-10 0 11.34 11.32 11.40 11.14 11.56 10,808,000 122,298,160 11.316 7.593 7.580 7.634 7.460 7.741 16,140,583 7.5771 -1.05%
2015-11-09 0 11.46 11.46 11.48 11.44 11.90 7,456,000 86,388,407 11.586 7.674 7.674 7.687 7.660 7.968 11,134,732 7.7585 -2.88%
2015-11-06 0 11.80 11.78 11.80 11.48 11.86 9,244,000 108,636,220 11.752 7.901 7.888 7.901 7.687 7.942 13,804,917 7.8694 2.61%
2015-11-05 0 11.50 11.48 11.50 11.46 11.80 11,168,600 129,447,286 11.590 7.701 7.687 7.701 7.674 7.901 16,679,100 7.7610 0.17%
2015-11-04 0 11.48 11.46 11.48 11.42 12.10 22,009,422 259,891,389 11.808 7.687 7.674 7.687 7.647 8.102 32,868,699 7.9070 -3.53%
2015-11-03 0 11.90 11.88 11.90 11.82 12.20 11,796,850 141,462,875 11.992 7.968 7.955 7.968 7.915 8.169 17,617,324 8.0298 -1.33%
2015-11-02 0 12.06 12.04 12.06 11.98 12.44 7,794,739 95,250,508 12.220 8.076 8.062 8.076 8.022 8.330 11,640,602 8.1826 -2.43%
2015-10-30 0 12.36 12.34 12.38 12.28 12.80 9,605,505 120,433,366 12.538 8.276 8.263 8.290 8.223 8.571 14,344,786 8.3956 -3.59%
2015-10-29 0 12.82 12.80 12.82 12.66 12.92 5,393,650 68,996,427 12.792 8.584 8.571 8.584 8.477 8.651 8,054,835 8.5658 0.00%
2015-10-28 0 12.82 12.80 12.82 12.68 12.92 4,264,240 54,654,114 12.817 8.584 8.571 8.584 8.491 8.651 6,368,183 8.5824 -1.23%
2015-10-27 0 12.98 12.98 13.00 12.86 13.02 5,236,000 67,861,060 12.960 8.692 8.692 8.705 8.611 8.718 7,819,401 8.6785 0.00%
2015-10-26 0 12.98 12.96 12.98 12.90 13.20 2,416,175 31,466,365 13.023 8.692 8.678 8.692 8.638 8.839 3,608,297 8.7206 -0.31%
2015-10-23 0 13.02 13.02 13.04 13.00 13.16 3,098,464 40,352,867 13.024 8.718 8.718 8.732 8.705 8.812 4,627,222 8.7208 0.00%
2015-10-22 0 13.02 13.00 13.02 12.72 13.02 4,368,003 56,417,058 12.916 8.718 8.705 8.718 8.518 8.718 6,523,142 8.6488 0.15%
2015-10-20 0 13.00 12.92 13.00 12.80 13.02 4,919,464 63,609,056 12.930 8.705 8.651 8.705 8.571 8.718 7,346,689 8.6582 0.00%
2015-10-19 0 13.00 12.96 13.00 12.64 13.10 10,641,908 137,516,345 12.922 8.705 8.678 8.705 8.464 8.772 15,892,542 8.6529 1.25%
2015-10-16 0 12.84 12.80 12.86 12.60 12.86 5,334,256 67,984,125 12.745 8.598 8.571 8.611 8.437 8.611 7,966,136 8.5341 0.63%
2015-10-15 0 12.76 12.74 12.80 12.48 12.80 9,034,698 114,127,640 12.632 8.544 8.531 8.571 8.357 8.571 13,492,347 8.4587 2.08%
2015-10-14 0 12.50 12.44 12.50 12.28 12.66 5,765,503 72,050,609 12.497 8.370 8.330 8.370 8.223 8.477 8,610,157 8.3681 0.97%
2015-10-13 0 12.38 12.36 12.46 12.20 12.48 7,617,000 94,148,144 12.360 8.290 8.276 8.343 8.169 8.357 11,375,168 8.2766 -0.96%
2015-10-12 0 12.50 12.48 12.50 12.26 12.50 5,706,000 70,598,120 12.373 8.370 8.357 8.370 8.209 8.370 8,521,296 8.2849 1.79%
2015-10-09 0 12.28 12.26 12.28 12.26 12.38 5,061,644 62,219,565 12.292 8.223 8.209 8.223 8.209 8.290 7,559,020 8.2312 -0.32%
2015-10-08 0 12.32 12.32 12.34 12.18 12.48 6,500,292 79,790,941 12.275 8.250 8.250 8.263 8.156 8.357 9,707,485 8.2195 -1.12%
2015-10-07 0 12.46 12.44 12.46 11.40 12.46 14,706,000 178,536,479 12.140 8.343 8.330 8.343 7.634 8.343 21,961,825 8.1294 9.30%
2015-10-06 0 11.40 11.36 11.40 11.10 11.40 9,110,365 103,005,455 11.306 7.634 7.607 7.634 7.433 7.634 13,605,348 7.5710 3.07%
2015-10-05 0 11.06 11.06 11.08 10.92 11.24 3,527,500 39,064,300 11.074 7.406 7.406 7.419 7.312 7.526 5,267,941 7.4155 0.73%
2015-10-02 0 10.98 10.94 10.96 10.44 11.08 5,331,600 58,063,530 10.890 7.352 7.326 7.339 6.991 7.419 7,962,170 7.2924 3.20%
2015-09-30 0 10.64 10.62 10.68 10.34 10.76 6,874,152 72,873,458 10.601 7.125 7.111 7.152 6.924 7.205 10,265,805 7.0987 0.95%
2015-09-29 0 10.54 10.52 10.54 10.22 10.56 6,299,538 65,656,318 10.422 7.058 7.044 7.058 6.843 7.071 9,407,681 6.9790 -0.19%
2015-09-25 0 10.56 10.54 10.58 10.50 10.90 5,056,000 53,785,671 10.638 7.071 7.058 7.085 7.031 7.299 7,550,591 7.1234 -1.86%
2015-09-24 0 10.76 10.70 10.80 10.60 10.84 5,061,007 54,282,162 10.726 7.205 7.165 7.232 7.098 7.259 7,558,068 7.1820 1.51%
2015-09-23 0 10.60 10.60 10.68 10.50 11.04 8,768,000 93,244,336 10.635 7.098 7.098 7.152 7.031 7.393 13,094,063 7.1211 -4.68%
2015-09-22 0 11.12 11.08 11.12 11.04 11.30 3,386,000 37,681,897 11.129 7.446 7.419 7.446 7.393 7.567 5,056,626 7.4520 0.54%
2015-09-21 0 11.06 11.04 11.10 11.02 11.30 2,850,606 31,751,245 11.138 7.406 7.393 7.433 7.379 7.567 4,257,073 7.4585 -2.64%
2015-09-18 0 11.36 11.36 11.38 11.24 11.58 5,045,260 57,477,374 11.392 7.607 7.607 7.620 7.526 7.754 7,534,552 7.6285 0.35%
2015-09-17 0 11.32 11.26 11.34 11.22 11.40 3,934,000 44,390,981 11.284 7.580 7.540 7.593 7.513 7.634 5,875,005 7.5559 0.18%
2015-09-16 0 11.30 11.26 11.30 10.92 11.34 4,154,439 46,278,088 11.139 7.567 7.540 7.567 7.312 7.593 6,204,207 7.4591 3.67%
2015-09-15 0 10.90 10.90 10.92 10.86 11.32 9,868,696 108,732,799 11.018 7.299 7.299 7.312 7.272 7.580 14,737,833 7.3778 -3.71%
2015-09-14 0 11.32 11.32 11.34 11.22 11.40 1,989,100 22,491,148 11.307 7.580 7.580 7.593 7.513 7.634 2,970,506 7.5715 0.53%
2015-09-11 0 11.26 11.26 11.30 11.22 11.36 2,179,921 24,607,706 11.288 7.540 7.540 7.567 7.513 7.607 3,255,477 7.5589 0.00%
2015-09-10 0 11.26 11.24 11.26 11.16 11.44 4,737,000 53,402,932 11.274 7.540 7.526 7.540 7.473 7.660 7,074,199 7.5490 -1.75%
2015-09-09 0 11.46 11.44 11.48 11.16 11.50 3,816,000 43,524,880 11.406 7.674 7.660 7.687 7.473 7.701 5,698,785 7.6376 2.87%
2015-09-08 0 11.14 11.14 11.18 10.70 11.18 3,437,100 37,589,886 10.937 7.460 7.460 7.486 7.165 7.486 5,132,938 7.3233 2.58%
2015-09-07 0 10.86 10.84 10.88 10.74 11.10 2,096,000 22,792,539 10.874 7.272 7.259 7.285 7.192 7.433 3,130,150 7.2816 0.18%
2015-09-04 0 10.84 10.82 10.92 10.80 11.38 5,637,161 61,713,965 10.948 7.259 7.245 7.312 7.232 7.620 8,418,492 7.3308 -3.21%
2015-09-02 0 11.20 11.14 11.20 10.66 11.44 5,334,014 59,270,704 11.112 7.500 7.460 7.500 7.138 7.660 7,965,775 7.4407 2.19%
2015-09-01 0 10.96 10.94 10.96 10.80 11.34 9,339,764 102,479,332 10.972 7.339 7.326 7.339 7.232 7.593 13,947,931 7.3473 -3.18%
2015-08-31 0 11.32 11.26 11.30 11.20 11.70 7,807,703 88,532,546 11.339 7.580 7.540 7.567 7.500 7.835 11,659,963 7.5929 -1.39%
2015-08-28 0 11.48 11.46 11.50 11.46 11.72 14,508,100 167,828,220 11.568 7.687 7.674 7.701 7.674 7.848 21,666,283 7.7461 1.95%
2015-08-27 0 11.26 11.22 11.26 10.56 11.40 8,593,094 94,747,681 11.026 7.540 7.513 7.540 7.071 7.634 12,832,859 7.3832 7.85%
2015-08-26 0 10.44 10.42 10.44 10.42 10.94 17,907,132 189,895,566 10.604 6.991 6.977 6.991 6.977 7.326 26,742,371 7.1009 -1.32%
2015-08-25 0 10.58 10.56 10.58 10.24 11.42 18,387,570 196,312,433 10.676 7.085 7.071 7.085 6.857 7.647 27,459,853 7.1491 -3.82%
2015-08-24 0 11.00 11.00 11.04 10.90 11.20 13,948,818 153,762,130 11.023 7.366 7.366 7.393 7.299 7.500 20,831,056 7.3814 -4.35%
2015-08-21 0 11.50 11.52 11.54 11.42 11.62 18,267,200 210,149,162 11.504 7.701 7.714 7.727 7.647 7.781 27,280,094 7.7034 -1.55%
2015-08-20 0 11.82 11.80 11.82 11.80 12.72 11,061,498 132,430,736 11.972 7.821 7.808 7.821 7.808 8.417 16,716,443 7.9222 -6.78%
2015-08-19 0 12.68 12.68 12.70 12.66 12.98 7,584,042 96,787,882 12.762 8.391 8.391 8.404 8.377 8.589 11,461,215 8.4448 -1.86%
2015-08-18 0 12.92 12.90 12.92 12.86 13.08 6,457,100 83,607,790 12.948 8.549 8.536 8.549 8.510 8.655 9,758,149 8.5680 0.00%
2015-08-17 0 12.92 12.92 12.96 12.86 13.04 19,066,000 247,201,560 12.966 8.549 8.549 8.576 8.510 8.629 28,813,068 8.5795 -0.92%
2015-08-14 0 13.04 12.98 13.06 12.82 13.30 4,708,000 61,391,900 13.040 8.629 8.589 8.642 8.483 8.801 7,114,860 8.6287 0.77%
2015-08-13 0 12.94 12.94 12.96 12.78 13.20 8,010,900 103,730,505 12.949 8.563 8.563 8.576 8.457 8.735 12,106,294 8.5683 0.78%
2015-08-12 0 12.84 12.82 12.84 12.72 13.60 13,651,240 179,737,224 13.166 8.496 8.483 8.496 8.417 8.999 20,630,133 8.7124 -6.14%
2015-08-11 0 13.68 13.66 13.70 13.66 14.08 7,390,600 102,228,014 13.832 9.052 9.039 9.065 9.039 9.317 11,168,880 9.1529 -1.44%
2015-08-10 0 13.88 13.84 13.90 13.76 14.00 5,385,500 74,800,288 13.889 9.185 9.158 9.198 9.105 9.264 8,138,717 9.1907 -0.72%
2015-08-07 0 13.98 13.98 14.00 13.80 14.04 9,213,574 128,512,250 13.948 9.251 9.251 9.264 9.132 9.290 13,923,809 9.2297 1.16%
2015-08-06 0 13.82 13.76 13.80 13.64 13.94 5,222,999 72,234,136 13.830 9.145 9.105 9.132 9.026 9.224 7,893,141 9.1515 0.14%
2015-08-05 0 13.80 13.76 13.80 13.68 14.00 6,946,488 96,090,227 13.833 9.132 9.105 9.132 9.052 9.264 10,497,725 9.1534 -1.00%
2015-08-04 0 13.94 13.92 13.94 13.68 14.06 12,205,517 169,439,164 13.882 9.224 9.211 9.224 9.052 9.304 18,445,316 9.1860 1.01%
2015-08-03 0 13.80 13.78 13.80 13.42 13.80 12,678,217 173,822,505 13.710 9.132 9.118 9.132 8.880 9.132 19,159,673 9.0723 1.47%
2015-07-31 0 13.60 13.58 13.60 12.90 13.66 15,603,736 209,134,208 13.403 8.999 8.986 8.999 8.536 9.039 23,580,799 8.8688 6.25%
2015-07-30 0 12.80 12.78 12.80 12.42 12.88 5,132,500 65,567,356 12.775 8.470 8.457 8.470 8.218 8.523 7,756,376 8.4533 2.73%
2015-07-29 0 12.46 12.42 12.52 12.08 12.54 5,895,000 73,245,680 12.425 8.245 8.218 8.285 7.994 8.298 8,908,688 8.2218 1.47%
2015-07-28 0 12.28 12.28 12.30 11.80 12.70 11,608,334 141,703,742 12.207 8.126 8.126 8.139 7.808 8.404 17,542,836 8.0776 -1.13%
2015-07-27 0 12.42 12.42 12.50 12.40 12.76 5,740,639 71,664,412 12.484 8.218 8.218 8.271 8.205 8.443 8,675,413 8.2606 -2.97%
2015-07-24 0 12.80 12.78 12.80 12.74 12.84 3,905,400 50,001,540 12.803 8.470 8.457 8.470 8.430 8.496 5,901,949 8.4720 -0.16%
2015-07-23 0 12.82 12.80 12.82 12.70 12.90 4,277,143 54,748,154 12.800 8.483 8.470 8.483 8.404 8.536 6,463,737 8.4700 -0.62%
2015-07-22 0 12.90 12.88 12.90 12.70 12.90 2,833,726 36,336,479 12.823 8.536 8.523 8.536 8.404 8.536 4,282,405 8.4851 0.47%
2015-07-21 0 12.84 12.80 12.88 12.72 12.88 3,036,228 38,865,461 12.801 8.496 8.470 8.523 8.417 8.523 4,588,432 8.4703 0.31%
2015-07-20 0 12.80 12.76 12.80 12.66 12.88 1,463,520 18,724,588 12.794 8.470 8.443 8.470 8.377 8.523 2,211,712 8.4661 -0.31%
2015-07-17 0 12.84 12.84 12.86 12.62 12.94 3,335,077 42,838,704 12.845 8.496 8.496 8.510 8.351 8.563 5,040,061 8.4996 0.16%
2015-07-16 0 12.82 12.80 12.82 12.62 12.84 4,920,008 62,705,548 12.745 8.483 8.470 8.483 8.351 8.496 7,435,253 8.4335 0.47%
2015-07-15 0 12.76 12.74 12.78 12.62 12.96 4,979,199 63,288,419 12.711 8.443 8.430 8.457 8.351 8.576 7,524,704 8.4108 -1.24%
2015-07-14 0 12.92 12.84 12.92 12.62 12.94 10,120,000 129,363,280 12.783 8.549 8.496 8.549 8.351 8.563 15,293,625 8.4586 1.41%
2015-07-13 0 12.74 12.72 12.76 11.98 12.80 7,316,604 91,577,874 12.516 8.430 8.417 8.443 7.927 8.470 11,057,055 8.2823 7.24%
2015-07-10 0 11.88 11.92 11.98 11.70 12.18 10,208,391 122,754,299 12.025 7.861 7.888 7.927 7.742 8.060 15,427,204 7.9570 0.85%
2015-07-09 0 11.78 11.76 11.80 10.90 12.06 14,881,600 173,281,034 11.644 7.795 7.782 7.808 7.213 7.980 22,489,487 7.7050 6.51%
2015-07-08 0 11.06 11.00 11.02 10.62 11.44 36,360,025 404,056,616 11.113 7.319 7.279 7.292 7.027 7.570 54,948,278 7.3534 -1.43%
2015-07-07 0 11.22 11.24 11.26 11.04 12.20 20,318,724 230,017,240 11.320 7.424 7.438 7.451 7.305 8.073 30,706,219 7.4909 -6.19%
2015-07-06 0 11.96 11.88 11.96 11.54 12.68 12,547,586 149,367,915 11.904 7.914 7.861 7.914 7.636 8.391 18,962,260 7.8771 -4.47%
2015-07-03 0 12.52 12.54 12.56 12.44 13.00 3,350,000 42,174,975 12.590 8.285 8.298 8.311 8.232 8.602 5,062,613 8.3307 -2.80%
2015-07-02 0 12.88 12.86 12.90 12.36 12.98 11,179,944 143,011,316 12.792 8.523 8.510 8.536 8.179 8.589 16,895,442 8.4645 3.70%
2015-06-30 0 12.42 12.40 12.46 12.12 12.62 8,046,048 99,599,231 12.379 8.218 8.205 8.245 8.020 8.351 12,159,411 8.1911 -0.48%
2015-06-29 0 12.48 12.46 12.48 12.32 12.88 13,946,041 175,275,411 12.568 8.258 8.245 8.258 8.152 8.523 21,075,644 8.3165 -3.55%
2015-06-26 0 12.94 12.94 12.96 12.84 13.10 9,629,794 124,987,803 12.979 8.563 8.563 8.576 8.496 8.668 14,552,812 8.5886 1.09%
2015-06-25 0 12.80 12.78 12.80 12.78 13.46 12,788,300 166,162,698 12.993 8.470 8.457 8.470 8.457 8.907 19,326,034 8.5979 -2.44%
2015-06-24 0 13.12 13.14 13.16 13.02 13.28 4,292,631 56,404,535 13.140 8.682 8.695 8.708 8.616 8.788 6,487,143 8.6948 0.15%
2015-06-23 0 13.10 13.08 13.10 13.08 13.80 10,215,000 135,522,740 13.267 8.668 8.655 8.668 8.655 9.132 15,437,191 8.7790 -4.10%
2015-06-22 0 13.66 13.62 13.68 13.10 13.74 7,300,932 98,704,791 13.519 9.039 9.013 9.052 8.668 9.092 11,033,371 8.9460 3.80%
2015-06-19 0 13.16 13.14 13.16 12.50 13.28 12,131,992 158,799,150 13.089 8.708 8.695 8.708 8.271 8.788 18,334,203 8.6614 5.28%
2015-06-18 0 12.50 12.50 12.52 12.32 12.68 3,890,074 48,640,781 12.504 8.271 8.271 8.285 8.152 8.391 5,878,788 8.2739 -0.32%
2015-06-17 0 12.54 12.52 12.56 12.42 12.62 4,969,297 62,262,561 12.529 8.298 8.285 8.311 8.218 8.351 7,509,739 8.2909 0.80%
2015-06-16 0 12.44 12.44 12.52 12.44 12.76 5,380,000 67,685,780 12.581 8.232 8.232 8.285 8.232 8.443 8,130,405 8.3250 -1.27%
2015-06-15 0 12.60 12.60 12.62 12.42 12.66 4,845,411 61,000,168 12.589 8.338 8.338 8.351 8.218 8.377 7,322,520 8.3305 0.48%
2015-06-12 0 12.54 12.52 12.54 12.50 12.68 7,845,653 98,402,655 12.542 8.298 8.285 8.298 8.271 8.391 11,856,568 8.2994 0.00%
2015-06-11 0 12.54 12.50 12.56 12.46 12.76 7,382,964 93,007,252 12.598 8.298 8.271 8.311 8.245 8.443 11,157,340 8.3360 1.13%
2015-06-10 0 12.40 12.40 12.42 12.40 12.64 8,076,400 100,960,504 12.501 8.205 8.205 8.218 8.205 8.364 12,205,280 8.2719 -0.48%
2015-06-09 0 12.46 12.44 12.50 12.42 12.86 9,324,308 116,935,591 12.541 8.245 8.232 8.271 8.218 8.510 14,091,153 8.2985 -3.56%
2015-06-08 0 12.92 12.92 12.94 12.76 13.08 6,023,333 77,559,389 12.876 8.549 8.549 8.563 8.443 8.655 9,102,628 8.5205 -0.77%
2015-06-05 0 13.02 13.02 13.04 12.90 13.20 5,529,000 71,814,800 12.989 8.616 8.616 8.629 8.536 8.735 8,355,578 8.5948 -1.36%
2015-06-04 0 13.20 13.18 13.22 12.92 13.22 7,764,800 101,572,098 13.081 8.735 8.721 8.748 8.549 8.748 11,734,381 8.6559 0.61%
2015-06-03 0 13.12 13.10 13.16 13.10 13.28 5,392,000 70,888,234 13.147 8.682 8.668 8.708 8.668 8.788 8,148,540 8.6995 -0.61%
2015-06-02 0 13.20 13.18 13.24 13.16 13.48 3,886,884 51,535,461 13.259 8.735 8.721 8.761 8.708 8.920 5,873,967 8.7735 -1.64%
2015-06-01 0 13.42 13.42 13.44 13.04 13.50 8,665,545 116,174,050 13.406 8.880 8.880 8.893 8.629 8.933 13,095,612 8.8712 0.45%
2015-05-29 0 13.36 13.38 13.42 13.08 13.52 27,541,042 365,671,716 13.277 8.840 8.854 8.880 8.655 8.946 41,620,787 8.7858 1.06%
2015-05-28 0 13.22 13.20 13.22 13.08 13.46 11,745,905 154,844,293 13.183 8.748 8.735 8.748 8.655 8.907 17,750,737 8.7233 -1.34%
2015-05-27 0 13.40 13.36 13.42 13.10 13.46 9,556,004 127,366,586 13.328 8.867 8.840 8.880 8.668 8.907 14,441,298 8.8196 2.29%
2015-05-26 0 13.10 13.10 13.12 13.08 13.48 18,086,040 239,238,067 13.228 8.668 8.668 8.682 8.655 8.920 27,332,125 8.7530 -1.80%
2015-05-22 0 13.34 13.32 13.34 13.28 13.44 21,462,769 285,916,696 13.322 8.827 8.814 8.827 8.788 8.893 32,435,132 8.8150 -1.19%
2015-05-21 0 13.50 13.46 13.52 13.42 13.60 7,050,000 94,961,240 13.470 8.933 8.907 8.946 8.880 8.999 10,654,156 8.9131 -0.44%
2015-05-20 0 13.56 13.48 13.58 13.42 13.74 6,959,527 94,048,950 13.514 8.973 8.920 8.986 8.880 9.092 10,517,430 8.9422 -0.73%
2015-05-19 0 13.66 13.66 13.70 13.50 14.00 5,642,764 77,468,158 13.729 9.039 9.039 9.065 8.933 9.264 8,527,501 9.0845 -1.01%
2015-05-18 0 13.80 13.80 13.86 13.68 13.98 4,824,000 66,338,960 13.752 9.132 9.132 9.171 9.052 9.251 7,290,163 9.0998 -0.86%
2015-05-15 0 13.92 13.94 13.96 13.72 13.98 4,983,000 69,114,580 13.870 9.211 9.224 9.238 9.079 9.251 7,530,448 9.1780 -0.14%
2015-05-14 0 13.94 13.92 13.94 13.82 14.06 7,522,008 105,039,979 13.964 9.224 9.211 9.224 9.145 9.304 11,367,467 9.2404 0.58%
2015-05-13 0 13.86 13.80 13.88 13.60 13.90 14,646,450 201,285,609 13.743 9.171 9.132 9.185 8.999 9.198 22,134,122 9.0939 3.13%
2015-05-12 0 13.44 13.40 13.46 13.38 13.60 6,737,859 90,651,664 13.454 8.893 8.867 8.907 8.854 8.999 10,182,439 8.9027 -1.75%
2015-05-11 0 13.68 13.68 13.74 13.24 13.74 5,812,828 78,732,466 13.545 9.052 9.052 9.092 8.761 9.092 8,784,507 8.9627 3.32%
2015-05-08 0 13.24 13.20 13.22 12.92 13.28 5,489,974 72,301,094 13.170 8.761 8.735 8.748 8.549 8.788 8,296,601 8.7145 1.38%
2015-05-07 0 13.06 13.00 13.08 12.92 13.32 6,981,945 91,043,447 13.040 8.642 8.602 8.655 8.549 8.814 10,551,309 8.6286 -2.10%
2015-05-06 0 13.34 13.30 13.36 13.04 13.66 12,769,952 169,824,880 13.299 8.827 8.801 8.840 8.629 9.039 19,298,306 8.8000 -1.19%
2015-05-05 0 13.50 13.50 13.52 13.44 13.94 10,216,371 138,610,015 13.567 8.933 8.933 8.946 8.893 9.224 15,439,263 8.9778 -2.46%
2015-05-04 0 13.84 13.82 13.84 13.68 13.96 6,686,482 92,035,603 13.764 9.158 9.145 9.158 9.052 9.238 10,104,797 9.1081 0.73%
2015-04-30 0 13.74 13.70 13.82 13.64 13.98 17,072,098 234,967,343 13.763 9.092 9.065 9.145 9.026 9.251 25,799,828 9.1073 -1.72%
2015-04-29 0 13.98 13.96 13.98 13.94 14.10 5,990,376 83,828,034 13.994 9.251 9.238 9.251 9.224 9.330 9,052,822 9.2599 -0.71%
2015-04-28 0 14.08 14.08 14.12 13.98 14.28 7,371,599 103,904,524 14.095 9.317 9.317 9.343 9.251 9.449 11,140,165 9.3270 -0.28%
2015-04-27 0 14.12 14.10 14.12 14.08 14.40 8,250,871 117,288,969 14.215 9.343 9.330 9.343 9.317 9.529 12,468,945 9.4065 -1.40%
2015-04-24 0 14.32 14.28 14.32 14.00 14.50 10,571,352 150,996,796 14.284 9.476 9.449 9.476 9.264 9.595 15,975,720 9.4516 0.56%
2015-04-23 0 14.24 14.16 14.26 14.06 14.38 11,011,400 156,410,652 14.204 9.423 9.370 9.436 9.304 9.515 16,640,733 9.3993 1.28%
2015-04-22 0 14.06 14.04 14.08 13.94 14.12 9,855,427 138,289,796 14.032 9.304 9.290 9.317 9.224 9.343 14,893,795 9.2851 0.72%
2015-04-21 0 13.96 13.96 13.98 13.80 14.02 12,333,500 172,006,770 13.946 9.238 9.238 9.251 9.132 9.277 18,638,727 9.2285 1.16%
2015-04-20 0 13.80 13.76 13.80 13.70 14.16 16,627,047 231,625,338 13.931 9.132 9.105 9.132 9.065 9.370 25,127,255 9.2181 -2.82%
2015-04-17 0 14.20 14.18 14.20 14.18 14.42 10,538,033 150,694,505 14.300 9.396 9.383 9.396 9.383 9.542 15,925,368 9.4625 -0.70%
2015-04-16 0 14.30 14.28 14.30 13.50 14.30 25,881,230 362,654,350 14.012 9.463 9.449 9.463 8.933 9.463 39,112,433 9.2721 5.93%
2015-04-15 0 13.50 13.48 13.50 13.38 13.78 22,422,333 304,076,729 13.561 8.933 8.920 8.933 8.854 9.118 33,885,252 8.9737 0.90%
2015-04-14 0 13.38 13.36 13.40 13.36 14.26 26,694,500 364,318,782 13.648 8.854 8.840 8.867 8.840 9.436 40,341,469 9.0309 -5.51%
2015-04-13 0 14.16 14.16 14.20 14.06 14.50 19,084,026 270,985,217 14.200 9.370 9.370 9.396 9.304 9.595 28,840,310 9.3961 -0.28%
2015-04-10 0 14.20 14.20 14.22 14.00 14.58 19,010,348 268,978,191 14.149 9.396 9.396 9.410 9.264 9.648 28,728,965 9.3626 -0.28%
2015-04-09 0 14.24 14.24 14.26 13.78 15.50 35,166,000 509,757,800 14.496 9.423 9.423 9.436 9.118 10.26 53,143,835 9.5920 0.14%
2015-04-08 0 14.22 14.18 14.22 13.30 14.30 26,888,218 376,318,911 13.996 9.410 9.383 9.410 8.801 9.463 40,634,221 9.2611 7.89%
2015-04-02 0 13.18 13.20 13.22 12.78 13.28 15,289,907 199,640,857 13.057 8.721 8.735 8.748 8.457 8.788 23,106,532 8.6400 3.78%
2015-04-01 0 12.70 12.68 12.74 12.60 13.00 8,708,932 110,817,455 12.725 8.404 8.391 8.430 8.338 8.602 13,161,180 8.4200 0.00%
2015-03-31 0 12.70 12.64 12.74 12.64 13.18 13,185,853 169,004,870 12.817 8.404 8.364 8.430 8.364 8.721 19,926,827 8.4813 -2.91%
2015-03-30 0 13.08 13.08 13.10 12.70 13.18 18,311,462 239,604,395 13.085 8.655 8.655 8.668 8.404 8.721 27,672,789 8.6585 2.99%
2015-03-27 0 12.70 12.62 12.70 12.20 12.72 9,533,250 119,452,551 12.530 8.404 8.351 8.404 8.073 8.417 14,406,912 8.2913 3.25%
2015-03-26 0 12.30 12.30 12.32 12.18 12.38 4,370,248 53,710,203 12.290 8.139 8.139 8.152 8.060 8.192 6,604,440 8.1324 1.15%
2015-03-25 0 12.16 12.18 12.20 12.10 12.54 8,480,349 103,685,678 12.227 8.046 8.060 8.073 8.007 8.298 12,815,739 8.0905 -2.72%
2015-03-24 0 12.50 12.44 12.52 12.34 12.54 6,092,004 75,919,207 12.462 8.271 8.232 8.285 8.166 8.298 9,206,405 8.2463 0.16%
2015-03-23 0 12.48 12.42 12.50 12.34 12.64 12,925,608 162,134,230 12.544 8.258 8.218 8.271 8.166 8.364 19,533,537 8.3003 -0.16%
2015-03-20 0 12.50 12.64 12.66 12.32 12.68 30,128,600 375,295,220 12.456 8.271 8.364 8.377 8.152 8.391 45,531,176 8.2426 0.16%
2015-03-19 0 12.48 12.46 12.48 12.46 12.70 5,692,670 71,431,474 12.548 8.258 8.245 8.258 8.245 8.404 8,602,921 8.3032 -1.11%
2015-03-18 0 12.62 12.62 12.64 12.44 12.64 6,527,784 82,016,063 12.564 8.351 8.351 8.364 8.232 8.364 9,864,968 8.3139 1.94%
2015-03-17 0 12.38 12.36 12.38 12.20 12.44 4,428,832 54,594,959 12.327 8.192 8.179 8.192 8.073 8.232 6,692,974 8.1571 1.14%
2015-03-16 0 12.24 12.22 12.24 12.16 12.40 5,071,548 62,071,538 12.239 8.099 8.086 8.099 8.046 8.205 7,664,264 8.0988 -1.29%
2015-03-13 0 12.40 12.38 12.40 12.38 12.54 6,432,463 80,143,528 12.459 8.205 8.192 8.205 8.192 8.298 9,720,917 8.2444 0.00%
2015-03-12 0 12.40 12.38 12.40 12.34 12.78 10,159,037 126,101,277 12.413 8.205 8.192 8.205 8.166 8.457 15,352,619 8.2137 -1.90%
2015-03-11 0 12.64 12.64 12.70 12.54 12.78 5,720,912 72,277,925 12.634 8.364 8.364 8.404 8.298 8.457 8,645,601 8.3601 -0.47%
2015-03-10 0 12.70 12.68 12.70 12.64 12.94 7,159,604 91,226,747 12.742 8.404 8.391 8.404 8.364 8.563 10,819,792 8.4315 -0.63%
2015-03-09 0 12.78 12.78 12.82 12.76 13.16 9,652,400 124,398,116 12.888 8.457 8.457 8.483 8.443 8.708 14,586,975 8.5280 -2.89%
2015-03-06 0 13.16 13.14 13.16 12.62 13.28 12,784,447 166,228,372 13.002 8.708 8.695 8.708 8.351 8.788 19,320,211 8.6039 4.44%
2015-03-05 0 12.60 12.58 12.66 12.44 12.80 9,205,312 115,642,613 12.563 8.338 8.324 8.377 8.232 8.470 13,911,323 8.3128 -1.10%
2015-03-04 0 12.74 12.70 12.72 12.64 12.96 7,188,372 91,682,162 12.754 8.430 8.404 8.417 8.364 8.576 10,863,267 8.4396 -1.55%
2015-03-03 0 12.94 12.90 12.94 12.78 13.30 24,389,764 317,545,528 13.020 8.563 8.536 8.563 8.457 8.801 36,858,488 8.6153 -1.67%
2015-03-02 0 13.16 13.14 13.16 12.70 13.20 37,268,388 483,309,794 12.968 8.708 8.695 8.708 8.404 8.735 56,321,022 8.5813 9.12%
2015-02-27 0 12.06 12.06 12.14 12.04 12.28 4,736,925 57,426,165 12.123 7.980 7.980 8.033 7.967 8.126 7,158,572 8.0220 -1.31%
2015-02-26 0 12.22 12.20 12.24 11.98 12.24 6,510,917 78,745,384 12.094 8.086 8.073 8.099 7.927 8.099 9,839,478 8.0030 1.83%
2015-02-25 0 12.00 11.98 12.00 11.80 12.10 8,178,545 97,877,290 11.968 7.941 7.927 7.941 7.808 8.007 12,359,644 7.9191 0.17%
2015-02-24 0 11.98 11.96 11.98 11.96 12.22 9,503,890 114,095,302 12.005 7.927 7.914 7.927 7.914 8.086 14,362,542 7.9439 -1.80%
2015-02-23 0 12.20 12.20 12.22 12.18 12.50 5,390,451 66,081,731 12.259 8.073 8.073 8.086 8.060 8.271 8,146,199 8.1120 -1.77%
2015-02-18 0 12.42 12.38 12.40 12.38 12.50 1,350,000 16,812,932 12.454 8.218 8.192 8.205 8.192 8.271 2,040,157 8.2410 -0.48%
2015-02-17 0 12.48 12.46 12.50 12.40 12.64 3,370,332 42,125,976 12.499 8.258 8.245 8.271 8.205 8.364 5,093,339 8.2708 -1.73%
2015-02-16 0 12.70 12.66 12.74 12.64 12.84 1,416,000 17,993,464 12.707 8.404 8.377 8.430 8.364 8.496 2,139,898 8.4086 -0.78%
2015-02-13 0 12.80 12.78 12.80 12.28 12.84 9,720,400 123,397,368 12.695 8.470 8.457 8.470 8.126 8.496 14,689,738 8.4002 4.40%
2015-02-12 0 12.26 12.24 12.30 12.12 12.50 6,498,000 79,392,000 12.218 8.113 8.099 8.139 8.020 8.271 9,819,958 8.0848 -1.76%
2015-02-11 0 12.48 12.42 12.52 12.36 12.58 10,531,171 131,114,394 12.450 8.258 8.218 8.285 8.179 8.324 15,914,998 8.2384 0.81%
2015-02-10 0 12.38 12.38 12.40 12.36 13.16 14,489,900 183,619,356 12.672 8.192 8.192 8.205 8.179 8.708 21,897,539 8.3854 -4.77%
2015-02-09 0 13.00 13.00 13.02 12.52 13.18 18,957,616 246,065,352 12.980 8.602 8.602 8.616 8.285 8.721 28,649,275 8.5889 3.01%
2015-02-06 0 12.62 12.58 12.62 12.04 12.64 15,220,370 187,927,314 12.347 8.351 8.324 8.351 7.967 8.364 23,001,445 8.1702 4.13%
2015-02-05 0 12.12 12.12 12.20 12.12 12.34 12,077,070 147,972,201 12.252 8.020 8.020 8.073 8.020 8.166 18,251,203 8.1075 -1.94%
2015-02-04 0 12.36 12.32 12.36 12.04 12.56 12,629,125 155,727,074 12.331 8.179 8.152 8.179 7.967 8.311 19,085,484 8.1595 3.17%
2015-02-03 0 11.98 11.98 12.00 11.90 12.08 3,974,200 47,734,560 12.011 7.927 7.927 7.941 7.874 7.994 6,005,921 7.9479 0.00%
2015-02-02 0 11.98 11.94 11.96 11.88 12.14 9,148,282 109,560,868 11.976 7.927 7.901 7.914 7.861 8.033 13,825,138 7.9248 -0.50%
2015-01-30 0 12.04 12.08 12.10 11.96 12.20 6,857,717 82,409,388 12.017 7.967 7.994 8.007 7.914 8.073 10,363,572 7.9518 -1.47%
2015-01-29 0 12.22 12.16 12.24 12.12 12.32 6,942,000 84,803,447 12.216 8.086 8.046 8.099 8.020 8.152 10,490,943 8.0835 -0.33%
2015-01-28 0 12.26 12.18 12.28 11.90 12.30 5,675,991 69,006,576 12.158 8.113 8.060 8.126 7.874 8.139 8,577,715 8.0449 2.34%
2015-01-27 0 11.98 11.98 12.00 11.80 12.10 7,688,000 91,943,140 11.959 7.927 7.927 7.941 7.808 8.007 11,618,319 7.9136 -0.33%
2015-01-26 0 12.02 12.00 12.04 11.86 12.24 7,563,631 90,617,111 11.981 7.954 7.941 7.967 7.848 8.099 11,430,369 7.9278 -2.44%
2015-01-23 0 12.32 12.30 12.34 12.06 12.44 5,476,576 67,021,643 12.238 8.152 8.139 8.166 7.980 8.232 8,276,354 8.0980 0.16%
2015-01-22 0 12.30 12.30 12.32 11.92 12.34 6,453,660 78,283,320 12.130 8.139 8.139 8.152 7.888 8.166 9,752,950 8.0266 2.33%
2015-01-21 0 12.02 12.00 12.02 11.84 12.08 4,655,034 55,504,677 11.924 7.954 7.941 7.954 7.835 7.994 7,034,817 7.8900 0.50%
2015-01-20 0 11.96 11.96 11.98 11.80 12.04 4,861,840 57,909,458 11.911 7.914 7.914 7.927 7.808 7.967 7,347,347 7.8817 0.17%
2015-01-19 0 11.94 11.90 11.92 11.70 12.00 5,785,049 68,479,368 11.837 7.901 7.874 7.888 7.742 7.941 8,742,527 7.8329 -0.17%
2015-01-16 0 11.96 11.96 12.00 11.86 12.08 2,998,428 35,763,607 11.927 7.914 7.914 7.941 7.848 7.994 4,531,308 7.8926 0.00%
2015-01-15 0 11.96 11.96 11.98 11.74 12.20 6,478,084 77,394,736 11.947 7.914 7.914 7.927 7.769 8.073 9,789,860 7.9056 -1.14%
2015-01-14 0 12.12 12.08 12.14 11.98 12.22 6,014,484 72,937,801 12.127 8.005 7.979 8.019 7.913 8.071 9,105,784 8.0101 0.66%
2015-01-13 0 12.04 12.04 12.10 11.94 12.32 8,825,364 106,523,218 12.070 7.953 7.953 7.992 7.887 8.138 13,361,388 7.9725 -2.27%
2015-01-12 0 12.32 12.30 12.34 12.18 12.64 4,906,376 60,536,829 12.338 8.138 8.124 8.151 8.045 8.349 7,428,135 8.1497 -2.22%
2015-01-09 0 12.60 12.56 12.62 12.42 12.70 6,066,000 76,097,356 12.545 8.322 8.296 8.336 8.204 8.389 9,183,778 8.2861 1.29%
2015-01-08 0 12.44 12.44 12.46 12.06 12.54 13,968,000 171,905,717 12.307 8.217 8.217 8.230 7.966 8.283 21,147,215 8.1290 2.13%
2015-01-07 0 12.18 12.14 12.18 11.90 12.22 5,513,653 66,564,498 12.073 8.045 8.019 8.045 7.860 8.071 8,347,538 7.9741 1.84%
2015-01-06 0 11.96 11.96 11.98 11.92 12.12 11,154,099 133,794,346 11.995 7.900 7.900 7.913 7.873 8.005 16,887,037 7.9229 -0.50%
2015-01-05 0 12.02 12.02 12.06 11.90 12.40 9,345,776 113,044,923 12.096 7.939 7.939 7.966 7.860 8.190 14,149,279 7.9894 -2.44%
2015-01-02 0 12.32 12.30 12.34 12.10 12.38 4,298,000 52,759,948 12.275 8.138 8.124 8.151 7.992 8.177 6,507,068 8.1081 0.82%
2014-12-31 0 12.22 12.22 12.30 12.10 12.42 5,090,388 62,292,797 12.237 8.071 8.071 8.124 7.992 8.204 7,706,725 8.0829 -0.81%
2014-12-30 0 12.32 12.32 12.34 11.92 12.48 10,120,810 125,185,807 12.369 8.138 8.138 8.151 7.873 8.243 15,322,662 8.1700 2.33%
2014-12-29 0 12.04 12.06 12.08 11.84 12.24 4,972,047 59,725,662 12.012 7.953 7.966 7.979 7.820 8.085 7,527,559 7.9343 0.50%
2014-12-24 0 11.98 11.94 11.96 11.34 12.34 58,640,627 671,088,090 11.444 7.913 7.887 7.900 7.490 8.151 88,780,495 7.5590 5.64%
2014-12-23 0 11.34 11.28 11.34 11.22 11.94 14,713,538 168,055,690 11.422 7.490 7.451 7.490 7.411 7.887 22,275,942 7.5443 -3.41%
2014-12-22 0 11.74 11.72 11.76 11.52 12.20 17,837,092 209,160,858 11.726 7.754 7.741 7.768 7.609 8.058 27,004,927 7.7453 -2.65%
2014-12-19 0 12.06 12.04 12.06 11.76 12.22 12,109,394 145,069,143 11.980 7.966 7.953 7.966 7.768 8.071 18,333,330 7.9129 0.67%
2014-12-18 0 11.98 11.98 12.06 11.68 12.42 13,671,134 163,548,789 11.963 7.913 7.913 7.966 7.715 8.204 20,697,767 7.9018 -0.66%
2014-12-17 0 12.06 12.06 12.08 12.04 12.62 10,698,283 131,588,871 12.300 7.966 7.966 7.979 7.953 8.336 16,196,942 8.1243 -4.13%
2014-12-16 0 12.58 12.60 12.62 12.56 12.94 9,023,804 114,255,315 12.662 8.309 8.322 8.336 8.296 8.547 13,661,822 8.3631 -2.63%
2014-12-15 0 12.92 12.88 12.94 12.50 13.24 12,451,091 161,260,124 12.951 8.534 8.507 8.547 8.256 8.745 18,850,651 8.5546 2.22%
2014-12-12 0 12.64 12.62 12.64 12.62 13.04 6,812,116 86,961,001 12.766 8.349 8.336 8.349 8.336 8.613 10,313,379 8.4319 -0.78%
2014-12-11 0 12.74 12.66 12.72 12.52 12.90 9,203,000 116,543,340 12.664 8.415 8.362 8.402 8.270 8.521 13,933,120 8.3645 -2.60%
2014-12-10 0 13.08 13.02 13.08 12.90 13.14 5,903,916 77,028,722 13.047 8.640 8.600 8.640 8.521 8.679 8,938,386 8.6177 3.32%
2014-12-09 0 12.66 12.60 12.70 12.52 13.20 15,981,171 204,943,080 12.824 8.362 8.322 8.389 8.270 8.719 24,195,107 8.4704 -2.91%
2014-12-08 0 13.04 13.08 13.10 13.00 13.90 14,999,700 197,843,942 13.190 8.613 8.640 8.653 8.587 9.181 22,709,184 8.7121 -6.19%
2014-12-05 0 13.90 13.88 13.96 13.58 13.98 6,821,040 93,931,462 13.771 9.181 9.168 9.221 8.970 9.234 10,326,890 9.0958 1.91%
2014-12-04 0 13.64 13.62 13.68 13.56 13.96 12,470,921 170,697,180 13.688 9.009 8.996 9.036 8.957 9.221 18,880,674 9.0408 -1.02%
2014-12-03 0 13.78 13.76 13.78 13.74 14.42 12,136,026 169,313,528 13.951 9.102 9.089 9.102 9.075 9.525 18,373,651 9.2150 -3.64%
2014-12-02 0 14.30 14.28 14.38 14.10 14.38 7,600,075 108,339,041 14.255 9.445 9.432 9.498 9.313 9.498 11,506,330 9.4156 0.85%
2014-12-01 0 14.18 14.14 14.18 14.04 14.52 7,098,000 100,513,748 14.161 9.366 9.340 9.366 9.274 9.591 10,746,201 9.3534 -2.07%
2014-11-28 0 14.48 14.46 14.48 13.62 14.56 12,014,174 171,662,253 14.288 9.564 9.551 9.564 8.996 9.617 18,189,170 9.4376 2.99%
2014-11-27 0 14.06 14.04 14.10 14.02 14.94 27,423,000 396,090,578 14.444 9.287 9.274 9.313 9.260 9.868 41,517,761 9.5403 0.14%
2014-11-26 0 14.04 14.02 14.06 13.88 14.30 9,199,755 129,815,243 14.111 9.274 9.260 9.287 9.168 9.445 13,928,207 9.3203 0.43%
2014-11-25 0 13.98 14.00 14.18 13.58 14.20 23,668,745 330,015,748 13.943 9.234 9.247 9.366 8.970 9.379 35,833,909 9.2096 4.33%
2014-11-24 0 13.40 13.42 13.44 13.38 13.80 9,336,000 126,733,754 13.575 8.851 8.864 8.877 8.838 9.115 14,134,479 8.9663 0.15%
2014-11-21 0 13.38 13.20 13.42 13.00 13.46 13,133,734 175,131,503 13.334 8.838 8.719 8.864 8.587 8.890 19,884,157 8.8076 0.90%
2014-11-20 0 13.26 13.28 13.30 13.00 13.30 7,305,685 96,362,342 13.190 8.758 8.772 8.785 8.587 8.785 11,060,631 8.7122 1.22%
2014-11-19 0 13.10 13.06 13.10 13.00 13.32 4,617,674 60,420,799 13.085 8.653 8.626 8.653 8.587 8.798 6,991,047 8.6426 -1.65%
2014-11-18 0 13.32 13.30 13.34 13.04 13.34 5,496,863 72,702,784 13.226 8.798 8.785 8.811 8.613 8.811 8,322,118 8.7361 1.83%
2014-11-17 0 13.08 13.04 13.10 13.00 13.32 4,749,100 62,100,108 13.076 8.640 8.613 8.653 8.587 8.798 7,190,023 8.6370 -0.46%
2014-11-14 0 13.14 13.12 13.16 12.82 13.16 8,528,800 110,549,964 12.962 8.679 8.666 8.692 8.468 8.692 12,912,398 8.5615 1.70%
2014-11-13 0 12.92 12.86 12.94 12.80 13.16 10,406,303 134,670,664 12.941 8.534 8.494 8.547 8.455 8.692 15,754,892 8.5479 -0.62%
2014-11-12 0 13.00 13.00 13.02 12.90 13.52 14,184,000 185,911,947 13.107 8.587 8.587 8.600 8.521 8.930 21,474,234 8.6574 -3.70%
2014-11-11 0 13.50 13.52 13.56 13.38 13.68 3,413,000 46,178,220 13.530 8.917 8.930 8.957 8.838 9.036 5,167,200 8.9368 0.15%
2014-11-10 0 13.48 13.50 13.54 13.46 13.80 5,202,276 70,521,460 13.556 8.904 8.917 8.943 8.890 9.115 7,876,120 8.9538 -0.74%
2014-11-07 0 13.58 13.54 13.58 13.50 13.76 2,460,740 33,465,105 13.600 8.970 8.943 8.970 8.917 9.089 3,725,501 8.9827 -0.44%
2014-11-06 0 13.64 13.58 13.64 13.50 13.82 2,683,000 36,654,345 13.662 9.009 8.970 9.009 8.917 9.128 4,061,997 9.0237 -0.44%
2014-11-05 0 13.70 13.66 13.74 13.50 13.76 2,796,300 38,193,457 13.659 9.049 9.023 9.075 8.917 9.089 4,233,531 9.0217 0.15%
2014-11-04 0 13.68 13.62 13.68 13.60 13.84 4,564,136 62,407,828 13.674 9.036 8.996 9.036 8.983 9.141 6,909,992 9.0315 -1.01%
2014-11-03 0 13.82 13.82 13.88 13.78 14.00 8,310,000 115,561,842 13.906 9.128 9.128 9.168 9.102 9.247 12,581,140 9.1853 -0.43%
2014-10-31 0 13.88 13.84 13.88 13.44 13.92 5,776,300 79,444,232 13.753 9.168 9.141 9.168 8.877 9.194 8,745,179 9.0843 2.51%
2014-10-30 0 13.54 13.52 13.58 13.30 13.70 5,470,870 74,041,634 13.534 8.943 8.930 8.970 8.785 9.049 8,282,765 8.9392 0.15%
2014-10-29 0 13.52 13.50 13.58 13.50 13.68 8,470,994 115,134,759 13.592 8.930 8.917 8.970 8.917 9.036 12,824,881 8.9775 -0.59%
2014-10-28 0 13.60 13.56 13.62 13.28 13.62 7,747,962 104,701,746 13.513 8.983 8.957 8.996 8.772 8.996 11,730,228 8.9258 2.10%
2014-10-27 0 13.32 13.30 13.42 13.28 13.48 2,267,765 30,381,950 13.397 8.798 8.785 8.864 8.772 8.904 3,433,342 8.8491 -0.89%
2014-10-24 0 13.44 13.38 13.44 13.26 13.56 5,040,000 67,892,864 13.471 8.877 8.838 8.877 8.758 8.957 7,630,438 8.8976 0.45%
2014-10-23 0 13.38 13.32 13.38 13.28 13.66 5,257,000 70,317,460 13.376 8.838 8.798 8.838 8.772 9.023 7,958,971 8.8350 -1.62%
2014-10-22 0 13.60 13.56 13.60 13.18 13.68 9,925,743 133,960,845 13.496 8.983 8.957 8.983 8.706 9.036 15,027,336 8.9145 2.41%
2014-10-21 0 13.28 13.26 13.30 13.14 13.48 4,881,934 64,945,685 13.303 8.772 8.758 8.785 8.679 8.904 7,391,130 8.7870 -0.15%
2014-10-20 0 13.30 13.26 13.34 13.18 13.62 5,459,998 72,793,834 13.332 8.785 8.758 8.811 8.706 8.996 8,266,305 8.8061 -1.04%
2014-10-17 0 13.44 13.34 13.50 13.22 13.64 17,739,000 238,155,474 13.426 8.877 8.811 8.917 8.732 9.009 26,856,418 8.8677 -0.74%
2014-10-16 0 13.54 13.44 13.54 13.44 13.74 6,498,461 88,064,679 13.552 8.943 8.877 8.943 8.877 9.075 9,838,513 8.9510 -1.88%
2014-10-15 0 13.80 13.74 13.80 13.46 13.88 11,952,790 164,129,221 13.731 9.115 9.075 9.115 8.890 9.168 18,096,236 9.0698 1.47%
2014-10-14 0 13.60 13.60 13.62 12.54 13.70 14,608,020 194,085,213 13.286 8.983 8.983 8.996 8.283 9.049 22,116,190 8.7757 6.42%
2014-10-13 0 12.78 12.76 12.84 12.50 12.90 3,740,066 47,617,457 12.732 8.441 8.428 8.481 8.256 8.521 5,662,370 8.4095 -0.78%
2014-10-10 0 12.88 12.84 12.90 12.64 13.06 10,374,268 132,557,572 12.778 8.507 8.481 8.521 8.349 8.626 15,706,392 8.4397 -1.98%
2014-10-09 0 13.14 13.12 13.16 13.08 13.40 14,565,899 191,694,652 13.161 8.679 8.666 8.692 8.640 8.851 22,052,420 8.6927 0.15%
2014-10-08 0 13.12 13.12 13.16 13.08 13.38 5,149,970 68,057,745 13.215 8.666 8.666 8.692 8.640 8.838 7,796,930 8.7288 -1.94%
2014-10-07 0 13.38 13.32 13.40 13.20 13.58 8,186,999 109,113,338 13.328 8.838 8.798 8.851 8.719 8.970 12,394,919 8.8031 0.90%
2014-10-06 0 13.26 13.22 13.28 12.58 13.40 7,784,428 102,086,873 13.114 8.758 8.732 8.772 8.309 8.851 11,785,436 8.6621 5.57%
2014-10-03 0 12.56 12.56 12.58 11.90 13.10 16,338,794 203,330,441 12.445 8.296 8.296 8.309 7.860 8.653 24,736,540 8.2198 -2.48%
2014-09-30 0 12.88 12.88 12.90 12.82 13.20 8,460,642 109,385,233 12.929 8.507 8.507 8.521 8.468 8.719 12,809,208 8.5396 -2.42%
2014-09-29 0 13.20 13.12 13.22 13.00 13.58 8,396,219 110,610,945 13.174 8.719 8.666 8.732 8.587 8.970 12,711,673 8.7015 -2.94%
2014-09-26 0 13.60 13.60 13.62 13.16 13.66 6,995,973 94,363,118 13.488 8.983 8.983 8.996 8.692 9.023 10,591,734 8.9091 0.59%
2014-09-25 0 13.52 13.48 13.58 13.06 13.72 9,361,063 126,131,855 13.474 8.930 8.904 8.970 8.626 9.062 14,172,424 8.8998 3.68%
2014-09-24 0 13.04 13.02 13.04 12.74 13.24 11,657,987 151,141,427 12.965 8.613 8.600 8.613 8.415 8.745 17,649,911 8.5633 -0.46%
2014-09-23 0 13.10 13.06 13.08 13.06 13.66 10,381,918 138,497,252 13.340 8.653 8.626 8.640 8.626 9.023 15,717,973 8.8114 -3.96%
2014-09-22 0 13.64 13.64 13.68 13.60 14.00 4,712,071 64,611,239 13.712 9.009 9.009 9.036 8.983 9.247 7,133,962 9.0569 -2.71%
2014-09-19 0 14.02 13.96 14.00 13.92 14.24 13,493,300 189,723,002 14.061 9.260 9.221 9.247 9.194 9.406 20,428,531 9.2872 0.86%
2014-09-18 0 13.90 13.92 13.94 13.84 14.20 4,093,405 56,919,681 13.905 9.181 9.194 9.208 9.141 9.379 6,197,316 9.1846 -0.71%
2014-09-17 0 14.00 13.98 14.02 13.90 14.16 4,426,858 62,012,701 14.008 9.247 9.234 9.260 9.181 9.353 6,702,156 9.2526 0.86%
2014-09-16 0 13.88 13.84 13.96 13.82 14.20 7,132,324 99,195,232 13.908 9.168 9.141 9.221 9.128 9.379 10,798,167 9.1863 -1.84%
2014-09-15 0 14.14 14.14 14.18 14.14 14.36 5,217,586 74,386,051 14.257 9.340 9.340 9.366 9.340 9.485 7,899,299 9.4168 -1.67%
2014-09-12 0 14.38 14.34 14.36 14.32 14.52 4,157,722 59,773,736 14.377 9.498 9.472 9.485 9.459 9.591 6,294,691 9.4959 -0.14%
2014-09-11 0 14.40 14.40 14.48 14.22 14.58 3,882,160 56,136,808 14.460 9.511 9.511 9.564 9.392 9.630 5,877,497 9.5511 0.70%
2014-09-10 0 14.30 14.28 14.30 14.16 14.38 5,224,593 74,641,877 14.287 9.445 9.432 9.445 9.353 9.498 7,909,908 9.4365 0.00%
2014-09-08 0 14.30 14.26 14.28 14.20 14.50 5,100,000 72,857,936 14.286 9.445 9.419 9.432 9.379 9.577 7,721,277 9.4360 -1.24%
2014-09-05 0 14.48 14.40 14.48 14.34 14.58 5,370,573 77,422,631 14.416 9.564 9.511 9.564 9.472 9.630 8,130,918 9.5220 -0.14%
2014-09-04 0 14.50 14.50 14.52 14.28 14.60 8,990,480 130,139,065 14.475 9.577 9.577 9.591 9.432 9.643 13,611,370 9.5611 0.42%
2014-09-03 0 14.44 14.44 14.46 14.12 14.54 10,057,228 145,060,786 14.424 9.538 9.538 9.551 9.326 9.604 15,226,401 9.5269 2.85%
2014-09-02 0 14.04 14.02 14.06 13.72 14.08 3,922,000 54,590,496 13.919 9.274 9.260 9.287 9.062 9.300 5,937,813 9.1937 2.48%
2014-09-01 0 13.70 13.70 13.72 13.70 13.94 4,220,308 58,296,992 13.813 9.049 9.049 9.062 9.049 9.208 6,389,445 9.1240 -0.72%
2014-08-29 0 13.80 13.80 13.82 13.74 14.08 7,786,674 108,342,508 13.914 9.115 9.115 9.128 9.075 9.300 11,788,837 9.1903 0.00%
2014-08-28 0 13.80 13.82 13.86 13.80 14.20 7,933,006 110,411,084 13.918 9.115 9.128 9.155 9.115 9.379 12,010,380 9.1930 -1.72%
2014-08-27 0 14.14 14.14 14.16 13.86 14.28 9,073,368 127,746,177 14.079 9.275 9.275 9.288 9.091 9.366 13,833,322 9.2347 2.32%
2014-08-26 0 13.82 13.80 13.82 13.80 14.72 14,594,512 206,694,503 14.162 9.065 9.052 9.065 9.052 9.655 22,250,898 9.2893 -5.60%
2014-08-25 0 14.64 14.62 14.72 14.62 14.96 3,908,734 57,510,142 14.713 9.602 9.589 9.655 9.589 9.812 5,959,284 9.6505 -0.68%
2014-08-22 0 14.74 14.70 14.78 14.70 14.86 4,256,343 62,820,798 14.759 9.668 9.642 9.694 9.642 9.747 6,489,251 9.6807 -0.67%
2014-08-21 0 14.84 14.82 14.84 14.68 15.00 8,126,748 120,440,679 14.820 9.734 9.721 9.734 9.629 9.839 12,390,098 9.7207 -0.80%
2014-08-20 0 14.96 14.96 14.98 14.62 15.00 14,085,368 208,971,278 14.836 9.812 9.812 9.825 9.589 9.839 21,474,653 9.7311 3.74%
2014-08-19 0 14.42 14.40 14.42 14.38 14.66 9,271,708 134,315,165 14.487 9.458 9.445 9.458 9.432 9.616 14,135,712 9.5018 -0.28%
2014-08-18 0 14.46 14.42 14.46 14.40 14.84 13,995,228 203,478,253 14.539 9.484 9.458 9.484 9.445 9.734 21,337,225 9.5363 -2.03%
2014-08-15 0 14.76 14.74 14.78 14.40 14.96 27,168,598 397,787,457 14.641 9.681 9.668 9.694 9.445 9.812 41,421,439 9.6034 -1.47%
2014-08-14 0 14.98 14.98 15.00 14.84 15.26 237,553,896 3,523,471,449 14.832 9.825 9.825 9.839 9.734 10.01 362,176,371 9.7286 -3.97%
2014-08-13 0 15.60 15.56 15.66 15.42 15.82 8,496,468 132,472,971 15.592 10.23 10.21 10.27 10.11 10.38 12,953,776 10.227 -1.27%
2014-08-12 0 15.80 15.82 15.84 15.24 15.94 10,544,538 165,310,372 15.677 10.36 10.38 10.39 9.996 10.46 16,076,278 10.283 2.73%
2014-08-11 0 15.38 15.32 15.38 15.02 15.44 4,493,031 68,642,062 15.277 10.09 10.05 10.09 9.852 10.13 6,850,107 10.021 1.32%
2014-08-08 0 15.18 15.10 15.18 14.80 15.20 4,435,500 66,702,918 15.038 9.957 9.904 9.957 9.707 9.970 6,762,395 9.8638 0.80%
2014-08-07 0 15.06 15.06 15.08 15.02 15.28 3,518,335 53,241,227 15.133 9.878 9.878 9.891 9.852 10.02 5,364,079 9.9255 -0.26%
2014-08-06 0 15.10 15.08 15.10 14.90 15.34 7,337,622 110,964,349 15.123 9.904 9.891 9.904 9.773 10.06 11,186,991 9.9191 0.80%
2014-08-05 0 14.98 14.96 15.02 14.80 15.14 5,542,303 83,285,759 15.027 9.825 9.812 9.852 9.707 9.930 8,449,835 9.8565 0.94%
2014-08-04 0 14.84 14.78 14.86 14.68 15.10 5,596,229 82,931,332 14.819 9.734 9.694 9.747 9.629 9.904 8,532,051 9.7200 -1.72%
2014-08-01 0 15.10 15.02 15.10 14.70 15.18 3,826,079 57,543,206 15.040 9.904 9.852 9.904 9.642 9.957 5,833,267 9.8647 0.53%
2014-07-31 0 15.02 15.00 15.02 15.00 15.34 6,873,328 103,782,387 15.099 9.852 9.839 9.852 9.839 10.06 10,479,125 9.9037 -1.31%
2014-07-30 0 15.22 15.18 15.24 15.02 15.66 10,346,169 157,978,227 15.269 9.983 9.957 9.996 9.852 10.27 15,773,843 10.015 -2.19%
2014-07-29 0 15.56 15.56 15.58 15.50 15.66 6,294,911 97,951,724 15.560 10.21 10.21 10.22 10.17 10.27 9,597,266 10.206 0.00%
2014-07-28 0 15.56 15.56 15.58 15.42 15.82 5,112,414 80,005,477 15.649 10.21 10.21 10.22 10.11 10.38 7,794,423 10.264 0.65%
2014-07-25 0 15.46 15.48 15.50 15.44 15.64 5,383,394 83,458,530 15.503 10.14 10.15 10.17 10.13 10.26 8,207,561 10.168 -0.64%
2014-07-24 0 15.56 15.56 15.58 15.50 15.82 5,981,027 93,325,815 15.604 10.21 10.21 10.22 10.17 10.38 9,118,717 10.235 0.00%
2014-07-23 0 15.56 15.58 15.62 15.34 15.66 9,204,720 142,637,342 15.496 10.21 10.22 10.25 10.06 10.27 14,033,582 10.164 1.17%
2014-07-22 0 15.38 15.38 15.40 15.34 15.54 3,937,735 60,676,378 15.409 10.09 10.09 10.10 10.06 10.19 6,003,499 10.107 -0.13%
2014-07-21 0 15.40 15.38 15.44 15.38 15.52 2,645,055 40,810,965 15.429 10.10 10.09 10.13 10.09 10.18 4,032,670 10.120 -0.39%
2014-07-18 0 15.46 15.44 15.46 15.36 15.56 2,267,451 35,130,352 15.493 10.14 10.13 10.14 10.07 10.21 3,456,972 10.162 -0.64%
2014-07-17 0 15.56 15.52 15.58 15.36 15.62 5,207,454 80,595,979 15.477 10.21 10.18 10.22 10.07 10.25 7,939,322 10.151 -0.26%
2014-07-16 0 15.60 15.56 15.62 15.26 15.78 4,818,089 75,043,705 15.575 10.23 10.21 10.25 10.01 10.35 7,345,693 10.216 -0.64%
2014-07-15 0 15.70 15.68 15.70 15.52 15.76 3,293,834 51,642,293 15.678 10.30 10.28 10.30 10.18 10.34 5,021,803 10.284 1.16%
2014-07-14 0 15.52 15.50 15.52 15.46 15.80 4,767,565 74,174,850 15.558 10.18 10.17 10.18 10.14 10.36 7,268,664 10.205 -0.89%
2014-07-11 0 15.66 15.64 15.66 15.58 15.82 3,814,626 59,799,559 15.676 10.27 10.26 10.27 10.22 10.38 5,815,806 10.282 -1.76%
2014-07-10 0 15.94 15.84 15.96 15.48 15.96 6,418,069 101,197,785 15.768 10.46 10.39 10.47 10.15 10.47 9,785,034 10.342 2.57%
2014-07-09 0 15.54 15.50 15.56 15.46 15.84 6,327,600 98,506,040 15.568 10.19 10.17 10.21 10.14 10.39 9,647,104 10.211 -2.14%
2014-07-08 0 15.88 15.88 15.90 15.60 16.18 8,737,012 138,548,968 15.858 10.42 10.42 10.43 10.23 10.61 13,320,511 10.401 2.58%
2014-07-07 0 15.48 15.48 15.50 15.26 15.60 7,245,984 111,874,707 15.440 10.15 10.15 10.17 10.01 10.23 11,047,279 10.127 1.04%
2014-07-04 0 15.32 15.28 15.32 15.26 15.66 8,509,047 130,693,458 15.359 10.05 10.02 10.05 10.01 10.27 12,972,954 10.074 -0.26%
2014-07-03 0 15.36 15.34 15.36 15.34 15.80 14,344,915 222,563,291 15.515 10.07 10.06 10.07 10.06 10.36 21,870,360 10.176 -3.15%
2014-07-02 0 15.86 15.88 15.90 15.70 16.00 14,156,316 224,186,533 15.837 10.40 10.42 10.43 10.30 10.49 21,582,821 10.387 -1.37%
2014-06-30 0 16.08 15.92 16.00 15.20 16.08 17,020,731 267,241,180 15.701 10.55 10.44 10.49 9.970 10.55 25,949,928 10.298 4.01%
2014-06-27 0 15.46 15.44 15.46 14.84 16.22 37,664,055 583,933,775 15.504 10.14 10.13 10.14 9.734 10.64 57,422,888 10.169 4.18%
2014-06-26 0 14.84 14.86 14.88 13.88 15.04 29,648,572 432,649,744 14.593 9.734 9.747 9.760 9.104 9.865 45,202,425 9.5714 6.92%
2014-06-25 0 13.88 13.88 13.90 13.44 13.94 12,657,743 174,333,142 13.773 9.104 9.104 9.117 8.815 9.143 19,298,086 9.0337 2.97%
2014-06-24 0 13.48 13.44 13.48 13.28 13.52 6,181,398 83,112,115 13.446 8.842 8.815 8.842 8.710 8.868 9,424,204 8.8190 0.45%
2014-06-23 0 13.42 13.42 13.48 13.40 13.76 10,267,733 138,694,412 13.508 8.802 8.802 8.842 8.789 9.025 15,654,259 8.8599 -0.59%
2014-06-20 0 13.50 13.48 13.50 13.32 13.56 3,934,398 53,012,047 13.474 8.855 8.842 8.855 8.737 8.894 5,998,411 8.8377 0.30%
2014-06-19 0 13.46 13.44 13.50 13.36 13.58 2,756,600 37,123,966 13.467 8.829 8.815 8.855 8.763 8.907 4,202,732 8.8333 -0.59%
2014-06-18 0 13.54 13.54 13.56 13.08 13.56 8,663,726 116,334,578 13.428 8.881 8.881 8.894 8.579 8.894 13,208,779 8.8074 3.36%
2014-06-17 0 13.10 13.08 13.10 13.06 13.30 5,024,870 65,904,046 13.116 8.592 8.579 8.592 8.566 8.724 7,660,953 8.6026 -1.21%
2014-06-16 0 13.26 13.20 13.28 13.20 13.32 2,209,914 29,294,377 13.256 8.697 8.658 8.710 8.658 8.737 3,369,251 8.6946 0.61%
2014-06-13 0 13.18 13.14 13.18 13.08 13.44 5,063,662 66,624,699 13.157 8.645 8.619 8.645 8.579 8.815 7,720,095 8.6300 -0.75%
2014-06-12 0 13.28 13.24 13.30 13.24 13.54 4,612,400 61,573,548 13.350 8.710 8.684 8.724 8.684 8.881 7,032,098 8.7561 0.30%
2014-06-11 0 13.24 13.28 13.30 13.22 13.62 5,161,154 68,834,325 13.337 8.684 8.710 8.724 8.671 8.933 7,868,732 8.7478 -1.78%
2014-06-10 0 13.48 13.44 13.50 13.40 13.50 3,496,000 47,083,240 13.468 8.842 8.815 8.855 8.789 8.855 5,330,027 8.8336 0.00%
2014-06-09 0 13.48 13.46 13.48 13.24 13.54 6,332,187 85,362,140 13.481 8.842 8.829 8.842 8.684 8.881 9,654,098 8.8421 1.66%
2014-06-06 0 13.26 13.26 13.28 13.08 13.48 7,269,814 96,549,704 13.281 8.697 8.697 8.710 8.579 8.842 11,083,610 8.7110 1.22%
2014-06-05 0 13.10 13.10 13.12 12.94 13.16 4,534,376 59,287,820 13.075 8.592 8.592 8.605 8.487 8.632 6,913,142 8.5761 0.15%
2014-06-04 0 13.08 13.04 13.10 12.90 13.12 4,704,635 61,342,148 13.039 8.579 8.553 8.592 8.461 8.605 7,172,720 8.5521 0.93%
2014-06-03 0 12.96 12.96 12.98 12.72 13.18 8,975,800 115,948,732 12.918 8.501 8.501 8.514 8.343 8.645 13,684,569 8.4730 3.35%
2014-05-30 0 12.54 12.46 12.60 12.46 12.88 7,893,436 99,414,030 12.595 8.225 8.173 8.264 8.173 8.448 12,034,389 8.2608 -1.26%
2014-05-29 0 12.70 12.66 12.70 12.56 13.00 4,639,000 59,039,820 12.727 8.330 8.304 8.330 8.238 8.527 7,072,653 8.3476 -2.31%
2014-05-28 0 13.00 12.96 13.00 12.96 13.28 2,298,224 30,034,274 13.068 8.527 8.501 8.527 8.501 8.710 3,503,889 8.5717 -0.15%
2014-05-27 0 13.02 13.02 13.04 13.00 13.30 2,432,000 31,880,640 13.109 8.540 8.540 8.553 8.527 8.724 3,707,845 8.5982 -0.91%
2014-05-26 0 13.14 13.14 13.16 12.90 13.34 4,007,000 52,980,820 13.222 8.619 8.619 8.632 8.461 8.750 6,109,101 8.6724 1.86%
2014-05-23 0 12.90 12.90 12.98 12.88 13.20 8,941,500 116,466,602 13.025 8.461 8.461 8.514 8.448 8.658 13,632,275 8.5434 -1.38%
2014-05-22 0 13.08 13.10 13.18 12.80 13.38 17,980,000 236,646,582 13.162 8.579 8.592 8.645 8.396 8.776 27,412,437 8.6328 6.00%
2014-05-21 0 12.34 12.30 12.34 12.04 12.36 6,064,280 74,067,787 12.214 8.094 8.068 8.094 7.897 8.107 9,245,645 8.0111 -0.48%
2014-05-20 0 12.40 12.34 12.40 12.30 12.66 5,636,400 69,929,800 12.407 8.133 8.094 8.133 8.068 8.304 8,593,296 8.1377 -0.80%
2014-05-19 0 12.50 12.48 12.50 12.04 12.68 16,065,851 200,305,068 12.468 8.199 8.186 8.199 7.897 8.317 24,494,111 8.1777 5.75%
2014-05-16 0 11.82 11.74 11.82 11.52 11.82 3,356,000 39,308,700 11.713 7.753 7.700 7.753 7.556 7.753 5,116,582 7.6826 1.90%
2014-05-15 0 11.60 11.58 11.60 11.50 11.86 7,162,396 83,552,152 11.665 7.609 7.595 7.609 7.543 7.779 10,919,840 7.6514 -0.85%
2014-05-14 0 11.70 11.68 11.70 11.42 11.70 6,585,000 76,102,636 11.557 7.674 7.661 7.674 7.490 7.674 10,039,538 7.5803 0.00%
2014-05-13 0 11.70 11.66 11.70 11.16 11.78 11,276,000 129,193,180 11.457 7.674 7.648 7.674 7.320 7.727 17,191,470 7.5150 5.41%
2014-05-12 0 11.10 11.06 11.08 10.80 11.30 11,266,496 124,725,495 11.070 7.281 7.254 7.267 7.084 7.412 17,176,980 7.2612 0.18%
2014-05-09 0 11.08 11.04 11.08 10.70 11.32 18,498,616 203,310,728 10.991 7.267 7.241 7.267 7.018 7.425 28,203,122 7.2088 -2.64%
2014-05-08 0 11.38 11.36 11.38 11.34 12.30 15,576,152 181,927,164 11.680 7.464 7.451 7.464 7.438 8.068 23,747,513 7.6609 -7.18%
2014-05-07 0 12.26 12.24 12.28 12.22 13.04 8,763,393 109,260,049 12.468 8.041 8.028 8.055 8.015 8.553 13,360,732 8.1777 -6.13%
2014-05-05 0 13.06 13.06 13.08 12.82 13.20 4,375,554 57,133,564 13.057 8.566 8.566 8.579 8.409 8.658 6,671,001 8.5645 0.46%
2014-05-02 0 13.00 12.98 13.02 12.56 13.02 3,671,128 47,325,051 12.891 8.527 8.514 8.540 8.238 8.540 5,597,028 8.4554 3.17%
2014-04-30 0 12.60 12.56 12.62 12.54 12.96 6,724,034 85,522,022 12.719 8.264 8.238 8.278 8.225 8.501 10,251,510 8.3424 -0.16%
2014-04-29 0 12.62 12.58 12.62 12.20 12.98 10,200,501 127,091,077 12.459 8.278 8.251 8.278 8.002 8.514 15,551,757 8.1721 -1.71%
2014-04-28 0 12.84 12.82 12.84 12.82 13.26 3,887,000 50,190,560 12.912 8.422 8.409 8.422 8.409 8.697 5,926,148 8.4693 -2.73%
2014-04-25 0 13.20 13.20 13.22 13.16 13.38 2,398,000 31,802,460 13.262 8.658 8.658 8.671 8.632 8.776 3,656,008 8.6987 -0.90%
2014-04-24 0 13.32 13.30 13.40 13.12 13.60 4,279,230 57,070,817 13.337 8.737 8.724 8.789 8.605 8.920 6,524,145 8.7476 1.22%
2014-04-23 0 13.16 13.12 13.14 13.12 13.50 5,324,000 70,456,680 13.234 8.632 8.605 8.619 8.605 8.855 8,117,009 8.6801 -1.79%
2014-04-22 0 13.40 13.42 13.44 13.10 13.64 11,067,263 149,009,825 13.464 8.789 8.802 8.815 8.592 8.947 16,873,228 8.8311 1.98%
2014-04-17 0 13.14 13.12 13.16 12.50 13.20 12,051,240 155,661,323 12.917 8.619 8.605 8.632 8.199 8.658 18,373,407 8.4721 5.97%
2014-04-16 0 12.40 12.38 12.46 12.32 12.58 4,212,000 52,513,188 12.468 8.133 8.120 8.173 8.081 8.251 6,421,645 8.1775 -0.16%
2014-04-15 0 12.42 12.42 12.46 12.20 12.50 4,248,000 52,818,026 12.434 8.146 8.146 8.173 8.002 8.199 6,476,531 8.1553 1.64%
2014-04-14 0 12.22 12.20 12.28 12.10 12.48 3,828,000 46,832,361 12.234 8.015 8.002 8.055 7.936 8.186 5,836,196 8.0245 -1.93%
2014-04-11 0 12.46 12.42 12.46 12.24 12.52 5,703,607 70,976,206 12.444 8.173 8.146 8.173 8.028 8.212 8,695,760 8.1622 0.32%
2014-04-10 0 12.42 12.38 12.42 12.14 12.52 7,574,000 93,530,931 12.349 8.146 8.120 8.146 7.963 8.212 11,547,375 8.0998 1.97%
2014-04-09 0 12.18 12.16 12.18 12.08 12.28 4,408,000 53,606,038 12.161 7.989 7.976 7.989 7.923 8.055 6,720,468 7.9765 0.83%
2014-04-08 0 12.08 12.06 12.14 12.00 12.44 5,770,000 70,266,500 12.178 7.923 7.910 7.963 7.871 8.159 8,796,983 7.9876 -2.27%
2014-04-07 0 12.36 12.34 12.42 11.88 12.58 6,229,000 77,369,840 12.421 8.107 8.094 8.146 7.792 8.251 9,496,778 8.1470 -0.48%
2014-04-04 0 12.42 12.38 12.44 12.38 12.56 2,312,000 28,804,640 12.459 8.146 8.120 8.159 8.120 8.238 3,524,892 8.1718 -0.96%
2014-04-03 0 12.54 12.50 12.54 12.42 12.62 2,640,000 33,016,200 12.506 8.225 8.199 8.225 8.146 8.278 4,024,963 8.2029 0.80%
2014-04-02 0 12.44 12.42 12.50 12.38 12.80 5,738,000 71,908,640 12.532 8.159 8.146 8.199 8.120 8.396 8,748,196 8.2198 -1.89%
2014-04-01 0 12.68 12.60 12.70 11.86 12.70 6,901,842 85,643,753 12.409 8.317 8.264 8.330 7.779 8.330 10,522,598 8.1390 4.62%
2014-03-31 0 12.12 12.10 12.12 11.80 12.12 4,774,300 57,271,230 11.996 7.950 7.936 7.950 7.740 7.950 7,278,932 7.8681 2.54%
2014-03-28 0 11.82 11.78 11.84 11.56 12.00 5,290,000 62,548,040 11.824 7.753 7.727 7.766 7.582 7.871 8,065,172 7.7553 1.72%
2014-03-27 0 11.62 11.60 11.66 11.58 11.98 5,894,000 69,024,000 11.711 7.622 7.609 7.648 7.595 7.858 8,986,035 7.6813 -3.01%
2014-03-26 0 11.98 11.96 12.00 11.76 12.10 6,572,582 78,782,909 11.987 7.858 7.845 7.871 7.713 7.936 10,020,606 7.8621 1.18%
2014-03-25 0 11.84 11.78 11.86 11.64 11.86 3,316,600 39,068,444 11.780 7.766 7.727 7.779 7.635 7.779 5,056,512 7.7264 1.37%
2014-03-24 0 11.68 11.68 11.70 11.66 12.00 4,893,706 57,988,009 11.850 7.661 7.661 7.674 7.648 7.871 7,460,979 7.7722 0.17%
2014-03-21 0 11.66 11.66 11.76 11.62 11.84 6,713,345 78,657,535 11.717 7.648 7.648 7.713 7.622 7.766 10,235,214 7.6850 -0.51%
2014-03-20 0 11.72 11.66 11.72 11.62 12.00 4,621,000 54,747,100 11.847 7.687 7.648 7.687 7.622 7.871 7,045,210 7.7708 -0.34%
2014-03-19 0 11.76 11.74 11.80 11.70 12.06 4,671,823 55,116,097 11.798 7.713 7.700 7.740 7.674 7.910 7,122,695 7.7381 -1.67%
2014-03-18 0 11.96 11.90 11.94 11.84 12.06 4,934,592 58,998,378 11.956 7.845 7.805 7.832 7.766 7.910 7,523,314 7.8421 1.01%
2014-03-17 0 11.84 11.86 11.88 11.78 12.14 4,748,883 56,510,563 11.900 7.766 7.779 7.792 7.727 7.963 7,240,181 7.8051 -0.67%
2014-03-14 0 11.92 11.86 11.92 11.68 12.28 11,924,000 141,865,168 11.897 7.818 7.779 7.818 7.661 8.055 18,179,416 7.8036 -2.77%
2014-03-13 0 12.26 12.24 12.28 12.22 12.64 7,543,161 93,237,561 12.361 8.041 8.028 8.055 8.015 8.291 11,500,357 8.1074 -0.16%
2014-03-12 0 12.28 12.30 12.32 12.24 12.72 6,077,879 75,300,025 12.389 8.055 8.068 8.081 8.028 8.343 9,266,378 8.1262 -3.31%
2014-03-11 0 12.70 12.68 12.72 12.30 12.72 5,020,960 63,068,527 12.561 8.330 8.317 8.343 8.068 8.343 7,654,992 8.2389 2.92%
2014-03-10 0 12.34 12.28 12.36 12.18 12.48 6,042,000 74,253,891 12.290 8.094 8.055 8.107 7.989 8.186 9,211,676 8.0608 -1.28%
2014-03-07 0 12.50 12.50 12.52 12.14 12.74 5,949,446 73,726,445 12.392 8.199 8.199 8.212 7.963 8.356 9,070,568 8.1281 0.16%
2014-03-06 0 12.48 12.48 12.52 12.00 12.64 8,422,824 104,089,348 12.358 8.186 8.186 8.212 7.871 8.291 12,841,498 8.1057 3.14%
2014-03-05 0 12.10 12.10 12.12 12.00 12.30 4,326,080 52,710,318 12.184 7.936 7.936 7.950 7.871 8.068 6,595,573 7.9918 0.33%
2014-03-04 0 12.06 12.06 12.08 11.84 12.18 5,712,588 68,604,329 12.009 7.910 7.910 7.923 7.766 7.989 8,709,453 7.8770 -0.33%
2014-03-03 0 12.10 12.10 12.14 12.00 12.18 5,495,185 66,477,298 12.097 7.936 7.936 7.963 7.871 7.989 8,377,998 7.9347 -0.66%
2014-02-28 0 12.18 12.08 12.20 12.00 12.46 7,462,614 90,629,922 12.145 7.989 7.923 8.002 7.871 8.173 11,377,555 7.9657 -0.65%
2014-02-27 0 12.26 12.22 12.30 11.96 12.38 11,012,717 135,140,064 12.271 8.041 8.015 8.068 7.845 8.120 16,790,067 8.0488 2.85%
2014-02-26 0 11.92 11.92 11.94 11.40 12.08 8,722,000 103,397,980 11.855 7.818 7.818 7.832 7.477 7.923 13,297,624 7.7757 3.11%
2014-02-25 0 11.56 11.54 11.60 11.40 11.68 5,400,026 62,525,541 11.579 7.582 7.569 7.609 7.477 7.661 8,232,918 7.5946 1.58%
2014-02-24 0 11.38 11.36 11.42 11.14 11.58 5,976,000 68,365,440 11.440 7.464 7.451 7.490 7.307 7.595 9,111,052 7.5036 1.07%
2014-02-21 0 11.26 11.26 11.32 11.16 11.56 3,813,869 43,076,942 11.295 7.386 7.386 7.425 7.320 7.582 5,814,652 7.4083 -1.05%
2014-02-20 0 11.38 11.36 11.42 11.24 11.62 4,577,837 52,198,154 11.402 7.464 7.451 7.490 7.372 7.622 6,979,403 7.4789 0.53%
2014-02-19 0 11.32 11.28 11.34 11.26 11.48 4,104,000 46,540,960 11.340 7.425 7.399 7.438 7.386 7.530 6,256,988 7.4382 0.18%
2014-02-18 0 11.30 11.26 11.36 11.26 11.54 3,480,110 39,548,969 11.364 7.412 7.386 7.451 7.386 7.569 5,305,801 7.4539 -2.08%
2014-02-17 0 11.54 11.52 11.54 11.48 11.68 2,711,500 31,352,450 11.563 7.569 7.556 7.569 7.530 7.661 4,133,972 7.5841 0.35%
2014-02-14 0 11.50 11.44 11.50 11.40 11.60 6,803,500 78,156,450 11.488 7.543 7.504 7.543 7.477 7.609 10,372,665 7.5348 1.05%
2014-02-13 0 11.38 11.38 11.42 11.22 11.50 9,856,983 112,386,843 11.402 7.464 7.464 7.490 7.359 7.543 15,028,027 7.4785 1.97%
2014-02-12 0 11.16 11.14 11.16 11.10 11.28 6,192,798 69,240,973 11.181 7.320 7.307 7.320 7.281 7.399 9,441,584 7.3336 0.90%
2014-02-11 0 11.06 11.04 11.06 11.02 11.30 6,617,522 73,495,419 11.106 7.254 7.241 7.254 7.228 7.412 10,089,121 7.2846 -0.90%
2014-02-10 0 11.16 11.14 11.18 10.92 11.30 5,066,000 56,755,040 11.203 7.320 7.307 7.333 7.163 7.412 7,723,660 7.3482 1.64%
2014-02-07 0 10.98 10.96 10.98 10.82 11.20 9,191,874 100,813,799 10.968 7.202 7.189 7.202 7.097 7.346 14,013,997 7.1938 -0.18%
2014-02-06 0 11.00 10.96 11.02 10.68 11.16 8,013,096 87,869,970 10.966 7.215 7.189 7.228 7.005 7.320 12,216,824 7.1925 3.00%
2014-02-05 0 10.68 10.68 10.70 10.58 10.86 11,804,301 126,176,295 10.689 7.005 7.005 7.018 6.939 7.123 17,996,922 7.0110 1.71%
2014-02-04 0 10.50 10.48 10.56 10.36 10.80 9,750,000 102,768,246 10.540 6.887 6.874 6.926 6.795 7.084 14,864,920 6.9135 -3.31%
2014-01-30 0 10.86 10.84 10.86 10.70 11.00 4,706,000 50,846,680 10.805 7.123 7.110 7.123 7.018 7.215 7,174,801 7.0868 -1.45%
2014-01-29 0 11.02 10.98 11.02 10.98 11.16 6,422,960 71,063,682 11.064 7.228 7.202 7.228 7.202 7.320 9,792,491 7.2570 1.85%
2014-01-28 0 10.82 10.82 10.84 10.46 10.88 9,356,979 100,316,168 10.721 7.097 7.097 7.110 6.861 7.136 14,265,717 7.0320 2.85%
2014-01-27 0 10.52 10.50 10.52 10.28 10.70 11,070,270 116,436,181 10.518 6.900 6.887 6.900 6.743 7.018 16,877,813 6.8988 -4.01%
2014-01-24 0 10.96 10.96 10.98 10.66 11.28 10,648,872 116,730,276 10.962 7.189 7.189 7.202 6.992 7.399 16,235,347 7.1899 -1.08%
2014-01-23 0 11.08 11.06 11.08 11.06 11.50 9,954,762 111,638,207 11.215 7.267 7.254 7.267 7.254 7.543 15,177,101 7.3557 -2.29%
2014-01-22 0 11.34 11.34 11.40 11.26 11.66 7,127,000 81,777,929 11.474 7.438 7.438 7.477 7.386 7.648 10,865,875 7.5261 -1.05%
2014-01-21 0 11.46 11.46 11.50 11.46 11.90 7,381,001 85,988,294 11.650 7.517 7.517 7.543 7.517 7.805 11,253,127 7.6413 -3.70%
2014-01-20 0 11.90 11.90 11.94 11.72 12.00 5,381,113 63,830,610 11.862 7.805 7.805 7.832 7.687 7.871 8,204,083 7.7803 -1.16%
2014-01-17 0 12.04 12.06 12.08 11.90 12.16 7,183,884 86,680,385 12.066 7.897 7.910 7.923 7.805 7.976 10,952,601 7.9141 1.52%
2014-01-16 0 11.86 11.84 11.92 11.54 12.06 9,103,000 107,864,420 11.849 7.779 7.766 7.818 7.569 7.910 13,878,499 7.7721 3.33%
2014-01-15 0 11.50 11.48 11.52 11.30 11.52 4,726,729 54,124,496 11.451 7.528 7.515 7.542 7.398 7.542 7,220,217 7.4962 1.23%
2014-01-14 0 11.36 11.36 11.42 11.16 11.48 3,199,600 36,322,172 11.352 7.437 7.437 7.476 7.306 7.515 4,887,483 7.4317 1.07%
2014-01-13 0 11.24 11.24 11.32 11.16 11.40 6,886,036 77,646,637 11.276 7.358 7.358 7.411 7.306 7.463 10,518,622 7.3818 0.72%
2014-01-10 0 11.16 11.14 11.22 11.08 11.44 8,518,826 95,701,787 11.234 7.306 7.293 7.345 7.254 7.489 13,012,757 7.3545 -1.06%
2014-01-09 0 11.28 11.28 11.30 11.20 11.74 10,221,726 116,710,686 11.418 7.384 7.384 7.398 7.332 7.686 15,613,987 7.4748 0.89%
2014-01-08 0 11.18 11.18 11.20 11.16 11.46 10,836,000 122,175,365 11.275 7.319 7.319 7.332 7.306 7.502 16,552,308 7.3812 -2.78%
2014-01-07 0 11.50 11.54 11.56 11.38 11.58 6,638,420 76,091,643 11.462 7.528 7.555 7.568 7.450 7.581 10,140,382 7.5038 0.88%
2014-01-06 0 11.40 11.40 11.44 11.32 11.64 5,668,125 65,030,517 11.473 7.463 7.463 7.489 7.411 7.620 8,658,228 7.5108 -0.87%
2014-01-03 0 11.50 11.50 11.52 11.30 11.80 8,568,000 98,316,352 11.475 7.528 7.528 7.542 7.398 7.725 13,087,872 7.5120 -2.54%
2014-01-02 0 11.80 11.80 11.82 11.40 11.92 7,661,350 89,805,126 11.722 7.725 7.725 7.738 7.463 7.803 11,702,937 7.6737 3.51%
2013-12-31 0 11.40 11.38 11.42 10.96 11.48 3,910,044 44,335,948 11.339 7.463 7.450 7.476 7.175 7.515 5,972,707 7.4231 4.20%
2013-12-30 0 10.94 10.96 11.00 10.70 11.06 4,802,346 52,364,505 10.904 7.162 7.175 7.201 7.005 7.240 7,335,725 7.1383 0.74%
2013-12-27 0 10.86 10.86 10.88 10.48 10.88 4,852,000 51,849,952 10.686 7.110 7.110 7.123 6.861 7.123 7,411,573 6.9958 4.22%
2013-12-24 0 10.42 10.42 10.48 10.26 10.48 2,366,583 24,557,213 10.377 6.821 6.821 6.861 6.717 6.861 3,615,025 6.7931 -0.19%
2013-12-23 0 10.44 10.40 10.44 10.38 10.68 2,700,002 28,239,091 10.459 6.835 6.808 6.835 6.795 6.992 4,124,332 6.8469 0.58%
2013-12-20 0 10.38 10.36 10.42 10.24 10.68 6,574,000 68,418,556 10.407 6.795 6.782 6.821 6.704 6.992 10,041,978 6.8133 -2.99%
2013-12-19 0 10.70 10.68 10.72 10.60 10.84 6,778,000 72,639,688 10.717 7.005 6.992 7.018 6.939 7.096 10,353,594 7.0159 1.13%
2013-12-18 0 10.58 10.50 10.60 10.20 10.70 7,152,976 74,881,019 10.469 6.926 6.874 6.939 6.677 7.005 10,926,381 6.8532 2.12%
2013-12-17 0 10.36 10.34 10.36 10.32 10.50 7,113,741 73,780,580 10.372 6.782 6.769 6.782 6.756 6.874 10,866,448 6.7898 0.19%
2013-12-16 0 10.34 10.32 10.34 10.28 10.70 7,083,900 74,092,897 10.459 6.769 6.756 6.769 6.730 7.005 10,820,865 6.8472 -3.72%
2013-12-13 0 10.74 10.72 10.80 10.68 10.92 7,047,963 75,767,239 10.750 7.031 7.018 7.070 6.992 7.149 10,765,971 7.0377 -0.56%
2013-12-12 0 10.80 10.78 10.84 10.36 10.94 12,509,800 134,785,418 10.774 7.070 7.057 7.096 6.782 7.162 19,109,087 7.0535 3.65%
2013-12-11 0 10.42 10.38 10.40 10.26 10.52 6,293,580 65,432,606 10.397 6.821 6.795 6.808 6.717 6.887 9,613,628 6.8062 0.19%
2013-12-10 0 10.40 10.38 10.40 10.16 10.48 8,719,007 90,629,011 10.394 6.808 6.795 6.808 6.651 6.861 13,318,539 6.8047 2.16%
2013-12-09 0 10.18 10.18 10.20 10.10 10.30 6,370,253 64,958,785 10.197 6.664 6.664 6.677 6.612 6.743 9,730,749 6.6756 0.20%
2013-12-06 0 10.16 10.14 10.22 10.08 10.24 4,201,453 42,685,963 10.160 6.651 6.638 6.691 6.599 6.704 6,417,843 6.6511 -0.78%
2013-12-05 0 10.24 10.22 10.26 10.14 10.46 4,797,836 49,217,863 10.258 6.704 6.691 6.717 6.638 6.848 7,328,836 6.7156 0.00%
2013-12-04 0 10.24 10.20 10.26 10.10 10.38 9,967,011 102,256,961 10.260 6.704 6.677 6.717 6.612 6.795 15,224,902 6.7164 1.19%
2013-12-03 0 10.12 10.12 10.16 10.12 10.46 10,721,226 109,741,139 10.236 6.625 6.625 6.651 6.625 6.848 16,376,988 6.7009 -3.07%
2013-12-02 0 10.44 10.40 10.48 10.26 10.60 6,397,048 66,655,874 10.420 6.835 6.808 6.861 6.717 6.939 9,771,679 6.8213 -0.57%
2013-11-29 0 10.50 10.46 10.50 9.750 10.50 19,952,917 204,526,302 10.250 6.874 6.848 6.874 6.383 6.874 30,478,667 6.7105 7.14%
2013-11-28 0 9.800 9.800 9.830 9.660 10.16 11,902,827 117,379,865 9.8615 6.416 6.416 6.435 6.324 6.651 18,181,918 6.4559 -1.41%
2013-11-27 0 9.940 9.910 9.920 9.510 9.970 40,711,593 392,336,772 9.6370 6.507 6.488 6.494 6.226 6.527 62,188,155 6.3089 7.00%
2013-11-26 0 9.290 9.240 9.360 9.240 9.480 24,915,767 232,163,804 9.3179 6.082 6.049 6.128 6.049 6.206 38,059,566 6.1000 -0.11%
2013-11-25 0 9.300 9.290 9.310 9.250 9.500 7,018,486 65,975,304 9.4002 6.088 6.082 6.095 6.056 6.219 10,720,944 6.1539 -0.64%
2013-11-22 0 9.360 9.330 9.370 9.080 9.370 10,271,034 95,455,276 9.2936 6.128 6.108 6.134 5.944 6.134 15,689,306 6.0841 3.08%
2013-11-21 0 9.080 9.080 9.090 9.030 9.200 3,823,759 34,724,362 9.0812 5.944 5.944 5.951 5.912 6.023 5,840,904 5.9450 -1.20%
2013-11-20 0 9.190 9.200 9.210 9.020 9.200 7,243,472 66,192,167 9.1382 6.016 6.023 6.029 5.905 6.023 11,064,616 5.9823 0.88%
2013-11-19 0 9.110 9.070 9.110 8.880 9.140 10,266,800 92,885,994 9.0472 5.964 5.938 5.964 5.813 5.984 15,682,839 5.9228 1.11%
2013-11-18 0 9.010 9.000 9.010 9.000 9.180 9,710,000 87,976,150 9.0604 5.898 5.892 5.898 5.892 6.010 14,832,310 5.9314 0.33%
2013-11-15 0 8.980 8.930 8.970 8.700 9.000 15,168,000 135,490,220 8.9326 5.879 5.846 5.872 5.695 5.892 23,169,566 5.8478 3.58%
2013-11-14 0 8.670 8.650 8.670 8.450 8.680 6,590,706 56,792,405 8.6170 5.676 5.663 5.676 5.532 5.682 10,067,497 5.6412 3.21%
2013-11-13 0 8.400 8.380 8.390 8.380 8.600 6,844,877 57,879,227 8.4558 5.499 5.486 5.493 5.486 5.630 10,455,751 5.5356 -2.33%
2013-11-12 0 8.600 8.590 8.640 8.330 8.650 10,701,000 91,214,080 8.5239 5.630 5.623 5.656 5.453 5.663 16,346,092 5.5802 3.12%
2013-11-11 0 8.340 8.320 8.330 8.320 8.470 6,445,000 53,971,290 8.3741 5.460 5.447 5.453 5.447 5.545 9,844,927 5.4821 -0.95%
2013-11-08 0 8.420 8.400 8.410 8.400 8.770 12,234,528 103,688,020 8.4750 5.512 5.499 5.506 5.499 5.741 18,688,601 5.5482 -3.99%
2013-11-07 0 8.770 8.730 8.770 8.700 8.870 4,954,000 43,473,470 8.7754 5.741 5.715 5.741 5.695 5.807 7,567,381 5.7449 -1.13%
2013-11-06 0 8.870 8.860 8.880 8.640 8.940 9,700,536 85,536,804 8.8177 5.807 5.800 5.813 5.656 5.853 14,817,854 5.7726 0.45%
2013-11-05 0 8.830 8.820 8.840 8.590 8.890 6,942,000 61,182,550 8.8134 5.781 5.774 5.787 5.623 5.820 10,604,109 5.7697 3.15%
2013-11-04 0 8.560 8.540 8.550 8.510 8.640 3,486,340 29,874,530 8.5690 5.604 5.591 5.597 5.571 5.656 5,325,487 5.6097 -0.93%
2013-11-01 0 8.640 8.630 8.670 8.620 8.750 3,769,819 32,680,032 8.6689 5.656 5.650 5.676 5.643 5.728 5,758,509 5.6751 0.00%
2013-10-31 0 8.640 8.610 8.630 8.610 8.860 9,963,000 86,406,168 8.6727 5.656 5.637 5.650 5.637 5.800 15,218,775 5.6776 -2.48%
2013-10-30 0 8.860 8.860 8.870 8.820 8.980 6,500,203 57,714,158 8.8788 5.800 5.800 5.807 5.774 5.879 9,929,251 5.8125 -0.11%
2013-10-29 0 8.870 8.840 8.850 8.750 9.050 14,815,344 131,555,387 8.8797 5.807 5.787 5.794 5.728 5.925 22,630,873 5.8131 4.35%
2013-10-28 0 8.500 8.490 8.500 8.420 8.580 2,538,800 21,632,730 8.5208 5.565 5.558 5.565 5.512 5.617 3,878,092 5.5782 0.35%
2013-10-25 0 8.470 8.430 8.470 8.400 8.600 3,446,000 29,183,660 8.4689 5.545 5.519 5.545 5.499 5.630 5,263,866 5.5441 -0.12%
2013-10-24 0 8.480 8.470 8.490 8.410 8.550 3,344,000 28,425,704 8.5005 5.551 5.545 5.558 5.506 5.597 5,108,058 5.5649 -0.70%
2013-10-23 0 8.540 8.530 8.600 8.510 8.830 7,212,112 62,784,763 8.7055 5.591 5.584 5.630 5.571 5.781 11,016,713 5.6990 -2.40%
2013-10-22 0 8.750 8.700 8.750 8.410 8.770 8,206,690 70,862,292 8.6347 5.728 5.695 5.728 5.506 5.741 12,535,960 5.6527 2.22%
2013-10-21 0 8.560 8.550 8.590 8.250 8.670 6,785,150 57,890,377 8.5319 5.604 5.597 5.623 5.401 5.676 10,364,516 5.5854 3.01%
2013-10-18 0 8.310 8.270 8.320 8.220 8.320 4,678,000 38,708,314 8.2745 5.440 5.414 5.447 5.381 5.447 7,145,782 5.4169 0.97%
2013-10-17 0 8.230 8.210 8.220 8.210 8.350 3,377,095 28,010,377 8.2942 5.388 5.375 5.381 5.375 5.466 5,158,612 5.4298 -0.12%
2013-10-16 0 8.240 8.220 8.240 8.220 8.300 3,678,037 30,398,317 8.2648 5.394 5.381 5.394 5.381 5.434 5,618,310 5.4106 0.00%
2013-10-15 0 8.240 8.240 8.260 8.230 8.350 73,138,229 600,559,614 8.2113 5.394 5.394 5.407 5.388 5.466 111,720,794 5.3755 -3.06%
2013-10-11 0 8.500 8.480 8.520 8.400 8.530 3,354,526 28,399,381 8.4660 5.565 5.551 5.578 5.499 5.584 5,124,137 5.5423 1.19%
2013-10-10 0 8.400 8.410 8.420 8.380 8.570 6,318,344 53,219,132 8.4230 5.499 5.506 5.512 5.486 5.610 9,651,456 5.5141 -1.64%
2013-10-09 0 8.540 8.540 8.560 8.400 8.560 5,157,165 43,867,340 8.5061 5.591 5.591 5.604 5.499 5.604 7,877,721 5.5685 1.30%
2013-10-08 0 8.430 8.420 8.440 8.380 8.480 3,246,422 27,415,649 8.4449 5.519 5.512 5.525 5.486 5.551 4,959,005 5.5285 -0.35%
2013-10-07 0 8.460 8.440 8.460 8.320 8.500 4,374,000 36,799,312 8.4132 5.538 5.525 5.538 5.447 5.565 6,681,414 5.5077 -0.35%
2013-10-04 0 8.490 8.460 8.500 8.270 8.500 4,955,500 41,640,664 8.4029 5.558 5.538 5.565 5.414 5.565 7,569,672 5.5010 0.71%
2013-10-03 0 8.430 8.410 8.430 8.280 8.440 2,141,769 17,969,347 8.3900 5.519 5.506 5.519 5.421 5.525 3,271,615 5.4925 1.69%
2013-10-02 0 8.290 8.290 8.300 8.280 8.440 3,602,805 30,051,080 8.3410 5.427 5.427 5.434 5.421 5.525 5,503,391 5.4605 -1.89%
2013-09-30 0 8.450 8.390 8.450 8.180 8.470 7,894,832 65,851,726 8.3411 5.532 5.493 5.532 5.355 5.545 12,059,588 5.4605 2.05%
2013-09-27 0 8.280 8.240 8.250 8.180 8.400 7,331,828 60,765,210 8.2879 5.421 5.394 5.401 5.355 5.499 11,199,583 5.4257 0.49%
2013-09-26 0 8.240 8.230 8.240 8.230 8.370 4,818,000 39,926,564 8.2870 5.394 5.388 5.394 5.388 5.479 7,359,637 5.4251 -1.55%
2013-09-25 0 8.370 8.350 8.380 8.250 8.470 4,692,646 39,114,287 8.3352 5.479 5.466 5.486 5.401 5.545 7,168,155 5.4567 -1.30%
2013-09-24 0 8.480 8.470 8.480 8.290 8.590 10,257,272 86,912,130 8.4732 5.551 5.545 5.551 5.427 5.623 15,668,284 5.5470 1.92%
2013-09-23 0 8.320 8.290 8.320 8.200 8.400 14,793,821 122,391,969 8.2732 5.447 5.427 5.447 5.368 5.499 22,597,996 5.4161 0.97%
2013-09-19 0 8.240 8.180 8.200 8.070 8.350 39,274,927 323,791,444 8.2442 5.394 5.355 5.368 5.283 5.466 59,993,605 5.3971 2.87%
2013-09-18 0 8.010 8.000 8.030 7.850 8.060 7,694,758 61,365,537 7.9750 5.244 5.237 5.257 5.139 5.276 11,753,969 5.2208 -0.12%
2013-09-17 0 8.020 8.000 8.010 7.830 8.070 8,774,636 70,137,959 7.9933 5.250 5.237 5.244 5.126 5.283 13,403,514 5.2328 2.17%
2013-09-16 0 7.850 7.840 7.850 7.800 7.900 4,552,000 35,722,520 7.8477 5.139 5.132 5.139 5.106 5.172 6,953,314 5.1375 -0.25%
2013-09-13 0 7.870 7.870 7.890 7.730 7.880 9,883,679 77,138,556 7.8046 5.152 5.152 5.165 5.060 5.159 15,097,610 5.1093 0.25%
2013-09-12 0 7.850 7.820 7.850 7.700 7.900 8,092,000 63,082,820 7.7957 5.139 5.119 5.139 5.041 5.172 12,360,768 5.1035 -0.63%
2013-09-11 0 7.900 7.890 7.910 7.800 7.940 4,595,772 36,105,110 7.8562 5.172 5.165 5.178 5.106 5.198 7,020,177 5.1430 0.00%
2013-09-10 0 7.900 7.870 7.900 7.840 7.940 13,880,230 109,378,877 7.8802 5.172 5.152 5.172 5.132 5.198 21,202,459 5.1588 0.64%
2013-09-09 0 7.850 7.840 7.850 7.720 8.030 9,774,000 77,018,020 7.8799 5.139 5.132 5.139 5.054 5.257 14,930,072 5.1586 1.68%
2013-09-06 0 7.720 7.720 7.730 7.600 7.820 10,253,000 78,833,930 7.6889 5.054 5.054 5.060 4.975 5.119 15,661,759 5.0335 -0.77%
2013-09-05 0 7.780 7.770 7.790 7.760 7.940 13,532,000 105,705,470 7.8115 5.093 5.087 5.100 5.080 5.198 20,670,528 5.1138 -1.64%
2013-09-04 0 7.910 7.910 7.920 7.900 8.090 4,702,000 37,306,060 7.9341 5.178 5.178 5.185 5.172 5.296 7,182,443 5.1941 -2.22%
2013-09-03 0 8.090 8.080 8.110 8.050 8.150 1,888,314 15,308,008 8.1067 5.296 5.290 5.309 5.270 5.335 2,884,455 5.3071 0.75%
2013-09-02 0 8.030 8.030 8.060 7.990 8.090 3,234,678 26,030,457 8.0473 5.257 5.257 5.276 5.231 5.296 4,941,066 5.2682 -0.74%
2013-08-30 0 8.090 8.010 8.090 7.900 8.110 5,707,919 45,655,176 7.9986 5.296 5.244 5.296 5.172 5.309 8,719,014 5.2363 1.00%
2013-08-29 0 8.010 8.010 8.020 7.850 8.020 3,523,295 27,975,141 7.9401 5.244 5.244 5.250 5.139 5.250 5,381,937 5.1980 1.01%
2013-08-28 0 7.930 7.900 7.940 7.850 7.970 5,755,000 45,517,262 7.9092 5.191 5.172 5.198 5.139 5.218 8,790,932 5.1778 -1.12%
2013-08-27 0 8.020 8.000 8.030 7.920 8.130 6,154,000 49,191,460 7.9934 5.250 5.237 5.257 5.185 5.322 9,400,416 5.2329 -0.12%
2013-08-26 0 8.030 8.030 8.040 7.940 8.180 5,887,954 47,596,469 8.0837 5.257 5.257 5.263 5.198 5.355 8,994,023 5.2920 1.13%
2013-08-23 0 7.940 7.930 7.970 7.890 8.100 5,272,000 41,929,670 7.9533 5.198 5.191 5.218 5.165 5.303 8,053,135 5.2066 -1.98%
2013-08-22 0 8.100 8.070 8.100 7.810 8.110 7,086,395 56,398,419 7.9587 5.303 5.283 5.303 5.113 5.309 10,824,677 5.2102 -0.94%
2013-08-21 0 8.240 8.230 8.250 8.100 8.280 2,854,000 23,457,160 8.2190 5.353 5.347 5.360 5.262 5.379 4,393,050 5.3396 0.61%
2013-08-20 0 8.190 8.180 8.190 8.080 8.460 4,954,000 40,510,340 8.1773 5.321 5.314 5.321 5.249 5.496 7,625,497 5.3125 -2.03%
2013-08-19 0 8.360 8.330 8.380 8.300 8.470 2,211,900 18,523,214 8.3743 5.431 5.412 5.444 5.392 5.503 3,404,691 5.4405 -1.18%
2013-08-16 0 8.460 8.440 8.460 8.440 8.700 4,386,716 37,415,069 8.5292 5.496 5.483 5.496 5.483 5.652 6,752,299 5.5411 -2.20%
2013-08-15 0 8.650 8.600 8.650 8.540 8.790 5,000,000 43,362,446 8.6725 5.620 5.587 5.620 5.548 5.711 7,696,303 5.6342 0.12%
2013-08-13 0 8.640 8.620 8.640 8.520 8.720 6,973,037 60,410,889 8.6635 5.613 5.600 5.613 5.535 5.665 10,733,321 5.6283 0.47%
2013-08-12 0 8.600 8.590 8.620 8.490 8.730 6,466,680 55,925,691 8.6483 5.587 5.581 5.600 5.516 5.672 9,953,906 5.6185 0.70%
2013-08-09 0 8.540 8.540 8.580 8.050 8.630 10,932,536 91,944,559 8.4102 5.548 5.548 5.574 5.230 5.607 16,828,022 5.4638 6.09%
2013-08-08 0 8.050 8.060 8.070 8.000 8.370 12,076,326 98,234,973 8.1345 5.230 5.236 5.243 5.197 5.438 18,588,613 5.2847 -3.36%
2013-08-07 0 8.330 8.320 8.340 8.240 8.580 9,058,000 75,945,900 8.3844 5.412 5.405 5.418 5.353 5.574 13,942,623 5.4470 -3.48%
2013-08-06 0 8.630 8.630 8.640 8.550 8.880 6,470,000 56,130,030 8.6754 5.607 5.607 5.613 5.555 5.769 9,959,016 5.6361 -2.92%
2013-08-05 0 8.890 8.880 8.900 8.820 8.950 1,441,195 12,822,687 8.8973 5.776 5.769 5.782 5.730 5.814 2,218,375 5.7802 0.23%
2013-08-02 0 8.870 8.850 8.870 8.740 8.920 4,074,000 35,993,925 8.8350 5.763 5.750 5.763 5.678 5.795 6,270,948 5.7398 0.57%
2013-08-01 0 8.820 8.820 8.840 8.780 8.880 3,653,000 32,213,060 8.8182 5.730 5.730 5.743 5.704 5.769 5,622,919 5.7289 0.57%
2013-07-31 0 8.770 8.760 8.840 8.740 8.940 5,313,000 46,902,740 8.8279 5.698 5.691 5.743 5.678 5.808 8,178,092 5.7352 -1.68%
2013-07-30 0 8.920 8.900 8.920 8.700 8.930 2,887,740 25,573,910 8.8560 5.795 5.782 5.795 5.652 5.801 4,444,985 5.7534 1.02%
2013-07-29 0 8.830 8.810 8.850 8.600 8.970 4,945,835 43,546,261 8.8046 5.737 5.724 5.750 5.587 5.827 7,612,929 5.7200 0.68%
2013-07-26 0 8.770 8.770 8.780 8.720 9.090 7,076,500 62,501,473 8.8323 5.698 5.698 5.704 5.665 5.905 10,892,578 5.7380 -2.88%
2013-07-25 0 9.030 9.010 9.050 8.930 9.280 3,945,310 35,822,970 9.0799 5.866 5.853 5.879 5.801 6.029 6,072,860 5.8989 -2.38%
2013-07-24 0 9.250 9.240 9.250 9.020 9.360 6,100,070 56,447,452 9.2536 6.009 6.003 6.009 5.860 6.081 9,389,598 6.0117 2.44%
2013-07-23 0 9.030 9.030 9.040 8.900 9.070 5,332,395 47,935,128 8.9894 5.866 5.866 5.873 5.782 5.892 8,207,946 5.8401 0.89%
2013-07-22 0 8.950 8.940 8.950 8.900 9.140 4,952,000 44,490,524 8.9844 5.814 5.808 5.814 5.782 5.938 7,622,419 5.8368 -2.08%
2013-07-19 0 9.140 9.130 9.150 8.970 9.180 7,969,985 72,354,470 9.0784 5.938 5.931 5.944 5.827 5.964 12,267,884 5.8979 0.44%
2013-07-18 0 9.100 9.100 9.110 8.760 9.120 14,003,512 125,484,441 8.9609 5.912 5.912 5.918 5.691 5.925 21,555,055 5.8216 4.60%
2013-07-17 0 8.700 8.670 8.720 8.550 8.740 4,012,000 34,812,274 8.6770 5.652 5.633 5.665 5.555 5.678 6,175,514 5.6371 2.23%
2013-07-16 0 8.510 8.490 8.520 8.450 8.800 5,370,000 46,059,326 8.5772 5.529 5.516 5.535 5.490 5.717 8,265,830 5.5723 -2.07%
2013-07-15 0 8.690 8.640 8.690 8.490 8.910 10,175,288 88,906,737 8.7375 5.646 5.613 5.646 5.516 5.788 15,662,420 5.6764 2.36%
2013-07-12 0 8.490 8.470 8.490 8.160 8.500 18,391,209 154,028,061 8.3751 5.516 5.503 5.516 5.301 5.522 28,308,864 5.4410 3.28%
2013-07-11 0 8.220 8.210 8.260 7.810 8.370 43,716,494 359,148,926 8.2154 5.340 5.334 5.366 5.074 5.438 67,291,079 5.3372 4.05%
2013-07-10 0 7.900 7.890 7.900 7.750 7.980 4,126,000 32,429,240 7.8597 5.132 5.126 5.132 5.035 5.184 6,350,989 5.1062 0.00%
2013-07-09 0 7.900 7.880 7.900 7.840 7.950 3,167,562 25,025,140 7.9004 5.132 5.119 5.132 5.093 5.165 4,875,704 5.1326 -0.25%
2013-07-08 0 7.920 7.910 7.950 7.850 8.000 4,634,000 36,842,960 7.9506 5.145 5.139 5.165 5.100 5.197 7,132,934 5.1652 -1.00%
2013-07-05 0 8.000 8.010 8.030 7.890 8.040 12,078,988 96,569,425 7.9948 5.197 5.204 5.217 5.126 5.223 18,592,711 5.1939 2.04%
2013-07-04 0 7.840 7.840 7.850 7.810 8.010 4,913,667 39,030,375 7.9432 5.093 5.093 5.100 5.074 5.204 7,563,414 5.1604 -2.49%
2013-07-03 0 8.040 8.000 8.050 7.800 8.100 15,749,301 126,195,393 8.0128 5.223 5.197 5.230 5.067 5.262 24,242,279 5.2056 1.90%
2013-07-02 0 7.890 7.880 7.920 7.730 7.980 15,488,092 121,538,373 7.8472 5.126 5.119 5.145 5.022 5.184 23,840,211 5.0980 -0.50%
2013-06-28 0 7.930 7.910 7.930 7.700 7.970 17,391,781 137,179,290 7.8876 5.152 5.139 5.152 5.002 5.178 26,770,484 5.1243 3.80%
2013-06-27 0 7.640 7.620 7.640 7.560 7.960 21,947,000 169,832,856 7.7383 4.963 4.950 4.963 4.911 5.171 33,782,153 5.0273 4.80%
2013-06-26 0 7.290 7.300 7.320 6.950 7.320 8,662,200 62,286,192 7.1906 4.736 4.743 4.756 4.515 4.756 13,333,384 4.6714 7.36%
2013-06-25 0 6.790 6.770 6.820 6.460 7.000 14,601,236 98,190,294 6.7248 4.411 4.398 4.431 4.197 4.548 22,475,108 4.3688 1.34%
2013-06-24 0 6.700 6.700 6.740 6.640 7.230 10,814,043 73,800,536 6.8245 4.353 4.353 4.379 4.314 4.697 16,645,631 4.4336 -6.03%
2013-06-21 0 7.130 7.110 7.160 7.000 7.260 11,500,000 82,109,880 7.1400 4.632 4.619 4.652 4.548 4.717 17,701,497 4.6386 -2.60%
2013-06-20 0 7.320 7.310 7.320 7.250 7.500 5,706,000 42,094,640 7.3773 4.756 4.749 4.756 4.710 4.872 8,783,021 4.7927 -2.40%
2013-06-19 0 7.500 7.500 7.530 7.470 7.700 3,960,540 29,820,586 7.5294 4.872 4.872 4.892 4.853 5.002 6,096,303 4.8916 -2.09%
2013-06-18 0 7.660 7.660 7.680 7.330 7.680 5,199,232 39,297,595 7.5583 4.976 4.976 4.989 4.762 4.989 8,002,973 4.9104 4.50%
2013-06-17 0 7.330 7.330 7.380 7.310 7.460 3,648,048 26,888,058 7.3705 4.762 4.762 4.795 4.749 4.846 5,615,297 4.7884 -0.81%
2013-06-14 0 7.390 7.380 7.440 7.350 7.480 2,470,000 18,298,310 7.4082 4.801 4.795 4.833 4.775 4.859 3,801,974 4.8128 0.27%
2013-06-13 0 7.370 7.370 7.380 7.150 7.420 9,472,485 69,270,671 7.3128 4.788 4.788 4.795 4.645 4.820 14,580,623 4.7509 1.66%
2013-06-11 0 7.250 7.250 7.260 7.250 7.640 6,807,490 50,354,033 7.3969 4.710 4.710 4.717 4.710 4.963 10,478,501 4.8055 -4.61%
2013-06-10 0 7.600 7.550 7.610 7.550 7.720 3,110,000 23,645,820 7.6032 4.937 4.905 4.944 4.905 5.015 4,787,101 4.9395 0.53%
2013-06-07 0 7.560 7.560 7.570 7.500 7.700 4,587,349 34,655,784 7.5546 4.911 4.911 4.918 4.872 5.002 7,061,126 4.9080 0.27%
2013-06-06 0 7.540 7.540 7.570 7.510 7.830 6,781,767 51,950,947 7.6604 4.898 4.898 4.918 4.879 5.087 10,438,907 4.9767 -4.19%
2013-06-05 0 7.870 7.850 7.920 7.830 8.050 12,032,670 95,797,900 7.9615 5.113 5.100 5.145 5.087 5.230 18,521,415 5.1723 0.13%
2013-06-04 0 7.860 7.850 7.870 7.810 7.950 6,863,976 54,098,719 7.8815 5.106 5.100 5.113 5.074 5.165 10,565,448 5.1203 -0.63%
2013-06-03 0 7.910 7.890 7.920 7.600 7.980 16,450,854 128,474,163 7.8096 5.139 5.126 5.145 4.937 5.184 25,322,152 5.0736 1.80%
2013-05-31 0 7.770 7.650 7.660 7.660 8.080 54,755,531 427,433,741 7.8062 5.048 4.970 4.976 4.976 5.249 84,283,034 5.0714 -2.63%
2013-05-30 0 7.980 7.920 7.980 7.790 8.030 12,987,202 103,043,767 7.9343 5.184 5.145 5.184 5.061 5.217 19,990,689 5.1546 2.31%
2013-05-29 0 7.800 7.750 7.810 7.730 7.990 10,737,027 84,188,473 7.8409 5.067 5.035 5.074 5.022 5.191 16,527,083 5.0940 -2.01%
2013-05-28 0 7.960 7.950 7.960 7.850 8.050 23,060,560 182,970,799 7.9344 5.171 5.165 5.171 5.100 5.230 35,496,213 5.1547 6.13%
2013-05-27 0 7.500 7.490 7.510 7.300 7.630 8,913,187 66,666,652 7.4796 4.872 4.866 4.879 4.743 4.957 13,719,718 4.8592 2.32%
2013-05-24 0 7.330 7.320 7.330 7.100 7.420 13,346,730 97,831,175 7.3300 4.762 4.756 4.762 4.613 4.820 20,544,096 4.7620 3.09%
2013-05-23 0 7.110 7.110 7.150 7.070 7.400 17,334,558 125,295,999 7.2281 4.619 4.619 4.645 4.593 4.808 26,682,403 4.6958 -4.69%
2013-05-22 0 7.460 7.440 7.480 7.360 7.530 8,354,000 62,049,997 7.4276 4.846 4.833 4.859 4.782 4.892 12,858,983 4.8254 -0.93%
2013-05-21 0 7.530 7.510 7.530 7.500 7.670 12,771,994 96,357,990 7.5445 4.892 4.879 4.892 4.872 4.983 19,659,428 4.9014 0.00%
2013-05-20 0 7.530 7.510 7.520 7.420 8.040 30,113,000 228,271,928 7.5805 4.892 4.879 4.885 4.820 5.223 46,351,756 4.9248 -5.76%
2013-05-16 0 7.990 7.980 7.990 7.980 8.300 11,145,000 89,878,880 8.0645 5.191 5.184 5.191 5.184 5.392 17,155,060 5.2392 -4.20%
2013-05-15 0 8.340 8.330 8.340 8.080 8.370 5,315,529 43,898,944 8.2586 5.418 5.412 5.418 5.249 5.438 8,181,985 5.3653 3.22%
2013-05-14 0 8.080 8.060 8.120 8.030 8.170 3,432,000 27,740,610 8.0829 5.249 5.236 5.275 5.217 5.308 5,282,743 5.2512 -1.10%
2013-05-13 0 8.170 8.110 8.190 8.050 8.190 2,658,000 21,555,140 8.1095 5.308 5.269 5.321 5.230 5.321 4,091,355 5.2685 0.00%
2013-05-10 0 8.170 8.140 8.180 7.920 8.220 3,588,196 28,865,581 8.0446 5.308 5.288 5.314 5.145 5.340 5,523,169 5.2263 -0.37%
2013-05-09 0 8.200 8.160 8.170 8.070 8.200 3,236,000 26,332,900 8.1375 5.327 5.301 5.308 5.243 5.327 4,981,047 5.2866 0.49%
2013-05-08 0 8.160 8.160 8.170 8.050 8.320 5,523,008 45,074,004 8.1611 5.301 5.301 5.308 5.230 5.405 8,501,349 5.3020 -2.28%
2013-05-07 0 8.350 8.340 8.350 8.160 8.350 5,861,931 48,509,629 8.2754 5.425 5.418 5.425 5.301 5.425 9,023,040 5.3762 1.95%
2013-05-06 0 8.190 8.160 8.190 8.030 8.290 5,274,000 43,266,820 8.2038 5.321 5.301 5.321 5.217 5.386 8,118,061 5.3297 1.61%
2013-05-03 0 8.060 8.040 8.090 8.020 8.300 7,607,320 62,154,220 8.1703 5.236 5.223 5.256 5.210 5.392 11,709,648 5.3079 0.62%
2013-05-02 0 8.010 8.010 8.020 7.650 8.020 9,372,000 74,057,690 7.9020 5.204 5.204 5.210 4.970 5.210 14,425,951 5.1336 4.71%
2013-04-30 0 7.650 7.630 7.710 7.500 7.710 3,858,544 29,553,537 7.6592 4.970 4.957 5.009 4.872 5.009 5,939,305 4.9759 1.19%
2013-04-29 0 7.560 7.560 7.570 7.510 7.610 1,197,525 9,058,217 7.5641 4.911 4.911 4.918 4.879 4.944 1,843,303 4.9141 0.27%
2013-04-26 0 7.540 7.520 7.560 7.520 7.680 3,375,000 25,702,200 7.6155 4.898 4.885 4.911 4.885 4.989 5,195,005 4.9475 -1.95%
2013-04-25 0 7.690 7.670 7.700 7.660 7.880 4,670,000 36,197,270 7.7510 4.996 4.983 5.002 4.976 5.119 7,188,347 5.0355 -1.66%
2013-04-24 0 7.820 7.800 7.840 7.620 7.840 4,314,539 33,457,179 7.7545 5.080 5.067 5.093 4.950 5.093 6,641,200 5.0378 2.62%
2013-04-23 0 7.620 7.600 7.640 7.450 7.680 3,072,250 23,187,925 7.5475 4.950 4.937 4.963 4.840 4.989 4,728,994 4.9034 0.79%
2013-04-22 0 7.560 7.530 7.550 7.450 7.700 4,620,000 34,782,910 7.5288 4.911 4.892 4.905 4.840 5.002 7,111,384 4.8912 -0.79%
2013-04-19 0 7.620 7.610 7.630 7.460 7.630 4,327,000 32,868,280 7.5961 4.950 4.944 4.957 4.846 4.957 6,660,381 4.9349 2.14%
2013-04-18 0 7.460 7.450 7.510 7.450 7.650 3,117,000 23,506,390 7.5414 4.846 4.840 4.879 4.840 4.970 4,797,875 4.8993 -2.23%
2013-04-17 0 7.630 7.600 7.670 7.550 7.700 3,931,301 30,015,673 7.6350 4.957 4.937 4.983 4.905 5.002 6,051,297 4.9602 0.26%
2013-04-16 0 7.610 7.560 7.630 7.410 7.630 5,352,160 40,237,964 7.5181 4.944 4.911 4.957 4.814 4.957 8,238,369 4.8842 0.40%
2013-04-15 0 7.580 7.560 7.590 7.540 7.680 2,944,000 22,336,240 7.5870 4.924 4.911 4.931 4.898 4.989 4,531,583 4.9290 -2.19%
2013-04-12 0 7.750 7.750 7.760 7.680 7.900 3,894,158 30,121,039 7.7349 5.035 5.035 5.041 4.989 5.132 5,994,124 5.0251 -1.27%
2013-04-11 0 7.850 7.830 7.870 7.810 8.150 8,268,694 66,191,583 8.0051 5.100 5.087 5.113 5.074 5.295 12,727,675 5.2006 -0.76%
2013-04-10 0 7.910 7.860 7.910 7.630 7.930 9,571,100 74,740,120 7.8089 5.139 5.106 5.139 4.957 5.152 14,732,418 5.0732 3.81%
2013-04-09 0 7.620 7.590 7.620 7.340 7.640 6,165,154 46,582,747 7.5558 4.950 4.931 4.950 4.769 4.963 9,489,779 4.9087 3.67%
2013-04-08 0 7.350 7.260 7.270 7.150 7.420 5,286,700 38,663,394 7.3133 4.775 4.717 4.723 4.645 4.820 8,137,609 4.7512 0.82%
2013-04-05 0 7.290 7.280 7.290 7.220 7.570 11,365,424 83,571,113 7.3531 4.736 4.730 4.736 4.691 4.918 17,494,350 4.7770 -3.95%
2013-04-03 0 7.590 7.600 7.630 7.530 7.910 4,426,000 33,855,316 7.6492 4.931 4.937 4.957 4.892 5.139 6,812,768 4.9694 -2.32%
2013-04-02 0 7.770 7.760 7.790 7.700 8.060 14,288,941 111,814,175 7.8252 5.048 5.041 5.061 5.002 5.236 21,994,405 5.0838 0.39%
2013-03-28 0 7.740 7.680 7.750 7.450 7.750 13,584,000 103,145,520 7.5932 5.028 4.989 5.035 4.840 5.035 20,909,317 4.9330 1.44%
2013-03-27 0 7.630 7.590 7.600 7.520 7.730 5,360,000 40,682,470 7.5900 4.957 4.931 4.937 4.885 5.022 8,250,437 4.9309 -1.17%
2013-03-26 0 7.720 7.700 7.740 7.500 7.760 7,755,285 59,561,373 7.6801 5.015 5.002 5.028 4.872 5.041 11,937,405 4.9895 1.71%
2013-03-25 0 7.590 7.560 7.580 7.550 7.850 8,176,000 62,587,660 7.6550 4.931 4.911 4.924 4.905 5.100 12,584,995 4.9732 -2.94%
2013-03-22 0 7.820 7.820 7.840 7.450 7.910 15,713,478 121,588,537 7.7379 5.080 5.080 5.093 4.840 5.139 24,187,138 5.0270 4.13%
2013-03-21 0 7.510 7.500 7.530 7.450 7.560 7,293,000 54,574,300 7.4831 4.879 4.872 4.892 4.840 4.911 11,225,828 4.8615 0.00%
2013-03-20 0 7.510 7.510 7.530 7.450 7.680 8,205,200 61,743,910 7.5250 4.879 4.879 4.892 4.840 4.989 12,629,941 4.8887 0.27%
2013-03-19 0 7.490 7.470 7.480 7.410 7.730 11,839,861 89,043,379 7.5206 4.866 4.853 4.859 4.814 5.022 18,224,632 4.8859 -1.06%
2013-03-18 0 7.570 7.570 7.580 7.420 7.690 26,012,187 195,582,993 7.5189 4.918 4.918 4.924 4.820 4.996 40,039,536 4.8847 3.13%
2013-03-15 0 7.340 7.250 7.300 7.030 8.350 32,355,178 253,084,347 7.8221 4.769 4.710 4.743 4.567 5.425 49,803,052 5.0817 -11.78%
2013-03-14 0 8.320 8.320 8.330 7.830 8.420 16,282,340 133,191,122 8.1801 5.405 5.405 5.412 5.087 5.470 25,062,765 5.3143 4.00%
2013-03-13 0 8.000 8.000 8.020 7.800 8.060 10,709,512 85,417,719 7.9759 5.197 5.197 5.210 5.067 5.236 16,484,730 5.1816 1.91%
2013-03-12 0 7.850 7.820 7.850 7.720 8.150 11,728,500 92,647,560 7.8994 5.100 5.080 5.100 5.015 5.295 18,053,219 5.1319 -3.09%
2013-03-11 0 8.100 8.090 8.100 8.060 8.500 8,730,000 72,427,606 8.2964 5.262 5.256 5.262 5.236 5.522 13,437,745 5.3899 -3.34%
2013-03-08 0 8.380 8.360 8.420 8.200 8.420 10,344,957 86,277,370 8.3400 5.444 5.431 5.470 5.327 5.470 15,923,585 5.4182 0.24%
2013-03-07 0 8.360 8.360 8.370 8.340 8.710 9,890,741 83,956,866 8.4884 5.431 5.431 5.438 5.418 5.659 15,224,428 5.5146 -3.13%
2013-03-06 0 8.630 8.610 8.630 8.320 8.990 15,991,750 138,334,836 8.6504 5.607 5.594 5.607 5.405 5.840 24,615,471 5.6198 4.48%
2013-03-05 0 8.260 8.320 8.330 7.990 8.470 13,098,730 108,980,352 8.3199 5.366 5.405 5.412 5.191 5.503 20,162,360 5.4051 3.25%
2013-03-04 0 8.000 8.000 8.050 7.720 8.090 12,858,592 101,586,825 7.9003 5.197 5.197 5.230 5.015 5.256 19,792,725 5.1325 -0.12%
2013-03-01 0 8.010 7.980 8.030 7.580 8.030 17,252,616 134,554,798 7.7991 5.204 5.184 5.217 4.924 5.217 26,556,273 5.0668 6.09%
2013-02-28 0 7.550 7.560 7.570 7.390 7.690 18,565,457 139,788,186 7.5295 4.905 4.911 4.918 4.801 4.996 28,577,077 4.8916 2.17%
2013-02-27 0 7.390 7.370 7.400 6.790 7.450 22,405,120 163,623,778 7.3030 4.801 4.788 4.808 4.411 4.840 34,487,320 4.7445 8.68%
2013-02-26 0 6.800 6.790 6.800 6.700 6.820 4,193,000 28,406,336 6.7747 4.418 4.411 4.418 4.353 4.431 6,454,120 4.4013 0.29%
2013-02-25 0 6.780 6.750 6.800 6.710 6.900 4,546,280 30,850,729 6.7859 4.405 4.385 4.418 4.359 4.483 6,997,910 4.4086 -0.73%
2013-02-22 0 6.830 6.800 6.850 6.770 6.870 10,756,000 73,325,932 6.8172 4.437 4.418 4.450 4.398 4.463 16,556,288 4.4289 0.74%
2013-02-21 0 6.780 6.750 6.780 6.550 6.910 15,554,479 105,245,698 6.7663 4.405 4.385 4.405 4.255 4.489 23,942,397 4.3958 3.04%
2013-02-20 0 6.580 6.550 6.580 6.450 6.590 5,186,933 33,896,255 6.5349 4.275 4.255 4.275 4.190 4.281 7,984,042 4.2455 3.13%
2013-02-19 0 6.380 6.380 6.400 6.360 6.640 6,558,000 42,524,798 6.4844 4.145 4.145 4.158 4.132 4.314 10,094,471 4.2127 -3.63%
2013-02-18 0 6.620 6.610 6.680 6.610 6.780 5,160,000 34,541,838 6.6942 4.301 4.294 4.340 4.294 4.405 7,942,585 4.3489 -2.07%
2013-02-15 0 6.760 6.760 6.770 6.670 6.830 8,061,472 54,484,125 6.7586 4.392 4.392 4.398 4.333 4.437 12,408,707 4.3908 0.15%
2013-02-14 0 6.750 6.730 6.750 6.650 6.770 5,094,621 34,119,806 6.6972 4.385 4.372 4.385 4.320 4.398 7,841,950 4.3509 1.81%
2013-02-08 0 6.630 6.620 6.630 6.540 6.630 3,525,292 23,230,485 6.5897 4.307 4.301 4.307 4.249 4.307 5,426,343 4.2811 0.76%
2013-02-07 0 6.580 6.540 6.580 6.510 6.640 4,030,000 26,380,600 6.5461 4.275 4.249 4.275 4.229 4.314 6,203,220 4.2527 0.15%
2013-02-06 0 6.570 6.560 6.580 6.450 6.700 7,065,000 46,181,982 6.5367 4.268 4.262 4.275 4.190 4.353 10,874,876 4.2467 1.23%
2013-02-05 0 6.490 6.440 6.480 6.370 6.490 6,312,153 40,497,813 6.4158 4.216 4.184 4.210 4.138 4.216 9,716,049 4.1681 1.25%
2013-02-04 0 6.410 6.360 6.420 6.300 6.540 7,590,608 48,607,902 6.4037 4.164 4.132 4.171 4.093 4.249 11,683,924 4.1602 -2.73%
2013-02-01 0 6.590 6.580 6.590 6.510 6.750 7,930,000 52,532,599 6.6245 4.281 4.275 4.281 4.229 4.385 12,206,337 4.3037 -2.23%
2013-01-31 0 6.740 6.690 6.750 6.650 6.940 5,381,292 36,289,624 6.7437 4.379 4.346 4.385 4.320 4.509 8,283,211 4.3811 -1.61%
2013-01-30 0 6.850 6.840 6.850 6.720 6.850 6,978,450 47,131,925 6.7539 4.450 4.444 4.450 4.366 4.450 10,741,653 4.3878 2.09%
2013-01-29 0 6.710 6.700 6.710 6.630 6.730 1,760,206 11,793,018 6.6998 4.359 4.353 4.359 4.307 4.372 2,709,416 4.3526 0.45%
2013-01-28 0 6.680 6.640 6.680 6.540 6.700 4,292,657 28,508,724 6.6413 4.340 4.314 4.340 4.249 4.353 6,607,518 4.3146 1.06%
2013-01-25 0 6.610 6.600 6.620 6.520 6.850 8,652,000 57,211,110 6.6125 4.294 4.288 4.301 4.236 4.450 13,317,683 4.2959 -3.78%
2013-01-24 0 6.870 6.860 6.890 6.820 6.910 3,552,740 24,392,604 6.8659 4.463 4.457 4.476 4.431 4.489 5,468,593 4.4605 -0.15%
2013-01-23 0 6.880 6.840 6.870 6.800 6.930 5,058,096 34,767,550 6.8736 4.470 4.444 4.463 4.418 4.502 7,785,728 4.4655 0.58%
2013-01-22 0 6.840 6.810 6.840 6.800 6.850 4,039,686 27,573,334 6.8256 4.444 4.424 4.444 4.418 4.450 6,218,130 4.4343 -1.01%
2013-01-21 0 6.910 6.900 6.930 6.810 6.960 3,753,292 25,913,660 6.9042 4.489 4.483 4.502 4.424 4.522 5,777,295 4.4854 0.44%
2013-01-18 0 6.880 6.860 6.900 6.780 6.920 5,578,434 38,172,833 6.8429 4.470 4.457 4.483 4.405 4.496 8,586,664 4.4456 1.93%
2013-01-17 0 6.750 6.750 6.770 6.720 6.990 6,122,531 41,679,781 6.8076 4.385 4.385 4.398 4.366 4.541 9,424,171 4.4226 -3.13%
2013-01-16 0 6.990 6.980 6.990 6.770 6.990 8,458,089 58,325,017 6.8958 4.527 4.520 4.527 4.384 4.527 13,060,309 4.4658 2.34%
2013-01-15 0 6.830 6.800 6.830 6.700 6.900 7,530,000 51,257,468 6.8071 4.423 4.404 4.423 4.339 4.469 11,627,228 4.4084 2.09%
2013-01-14 0 6.690 6.660 6.690 6.630 6.750 3,643,000 24,372,590 6.6903 4.333 4.313 4.333 4.294 4.371 5,625,231 4.3327 0.75%
2013-01-11 0 6.640 6.620 6.640 6.570 6.820 3,224,515 21,375,792 6.6291 4.300 4.287 4.300 4.255 4.417 4,979,040 4.2932 -1.19%
2013-01-10 0 6.720 6.700 6.730 6.560 6.950 11,378,781 76,184,505 6.6953 4.352 4.339 4.358 4.248 4.501 17,570,209 4.3360 -2.33%
2013-01-09 0 6.880 6.850 6.880 6.480 6.920 14,680,824 99,507,140 6.7780 4.456 4.436 4.456 4.197 4.482 22,668,962 4.3896 5.20%
2013-01-08 0 6.540 6.530 6.540 6.150 6.540 16,521,679 106,433,045 6.4420 4.235 4.229 4.235 3.983 4.235 25,511,464 4.1720 5.48%
2013-01-07 0 6.200 6.200 6.210 6.170 6.220 5,353,000 33,175,360 6.1975 4.015 4.015 4.022 3.996 4.028 8,265,677 4.0136 -0.32%
2013-01-04 0 6.220 6.220 6.230 6.100 6.230 6,626,122 41,005,980 6.1885 4.028 4.028 4.035 3.950 4.035 10,231,531 4.0078 0.32%
2013-01-03 0 6.200 6.190 6.210 6.080 6.220 6,284,000 38,742,940 6.1653 4.015 4.009 4.022 3.938 4.028 9,703,253 3.9928 0.81%
2013-01-02 0 6.150 6.140 6.150 6.110 6.200 6,366,680 39,175,728 6.1532 3.983 3.976 3.983 3.957 4.015 9,830,921 3.9849 0.82%
2012-12-31 0 6.100 6.090 6.140 6.080 6.140 3,858,944 23,633,843 6.1244 3.950 3.944 3.976 3.938 3.976 5,958,675 3.9663 -0.33%
2012-12-28 0 6.120 6.110 6.130 6.110 6.200 4,760,000 29,297,820 6.1550 3.963 3.957 3.970 3.957 4.015 7,350,014 3.9861 -0.33%
2012-12-27 0 6.140 6.120 6.170 6.050 6.170 6,402,000 39,219,210 6.1261 3.976 3.963 3.996 3.918 3.996 9,885,460 3.9674 0.49%
2012-12-24 0 6.110 6.080 6.100 6.080 6.200 1,191,280 7,292,130 6.1213 3.957 3.938 3.950 3.938 4.015 1,839,480 3.9642 -1.29%
2012-12-21 0 6.190 6.150 6.200 6.060 6.210 8,806,836 54,253,386 6.1604 4.009 3.983 4.015 3.925 4.022 13,598,816 3.9896 1.14%
2012-12-20 0 6.120 6.120 6.130 5.930 6.140 8,190,000 49,490,630 6.0428 3.963 3.963 3.970 3.840 3.976 12,646,347 3.9134 2.17%
2012-12-19 0 5.990 5.980 6.000 5.850 6.150 17,868,260 106,514,532 5.9611 3.879 3.873 3.886 3.789 3.983 27,590,747 3.8605 -1.16%
2012-12-18 0 6.060 6.040 6.070 5.920 6.430 18,546,927 115,163,721 6.2093 3.925 3.912 3.931 3.834 4.164 28,638,691 4.0213 -2.42%
2012-12-17 1 - - - - - 0 0 - 4.022 - - - - 0 - 0.00%
2012-12-14 0 6.210 6.200 6.210 6.150 6.220 7,753,216 47,876,761 6.1751 4.022 4.015 4.022 3.983 4.028 11,971,900 3.9991 0.49%
2012-12-13 0 6.180 6.180 6.190 6.130 6.240 5,496,000 33,883,100 6.1650 4.002 4.002 4.009 3.970 4.041 8,486,487 3.9926 0.00%
2012-12-12 0 6.180 6.170 6.180 6.120 6.190 6,298,786 38,717,747 6.1469 4.002 3.996 4.002 3.963 4.009 9,726,085 3.9808 0.98%
2012-12-11 0 6.120 6.110 6.130 6.100 6.240 7,988,000 49,045,370 6.1399 3.963 3.957 3.970 3.950 4.041 12,334,435 3.9763 0.16%
2012-12-10 0 6.110 6.110 6.120 6.080 6.220 6,631,476 40,692,749 6.1363 3.957 3.957 3.963 3.938 4.028 10,239,798 3.9740 0.00%
2012-12-07 0 6.110 6.100 6.110 5.850 6.200 27,905,512 168,581,272 6.0411 3.957 3.950 3.957 3.789 4.015 43,089,474 3.9124 0.00%
2012-12-06 0 6.110 6.100 6.110 6.000 6.400 19,062,000 117,287,352 6.1529 3.957 3.950 3.957 3.886 4.145 29,434,026 3.9848 -2.55%
2012-12-05 0 6.270 6.260 6.290 6.030 6.310 30,765,862 191,517,054 6.2250 4.061 4.054 4.074 3.905 4.086 47,506,200 4.0314 3.98%
2012-12-04 0 6.030 6.020 6.030 5.750 6.040 44,186,994 263,821,755 5.9706 3.905 3.899 3.905 3.724 3.912 68,230,045 3.8667 4.15%
2012-12-03 0 5.790 5.780 5.790 5.520 5.850 19,727,678 112,211,688 5.6880 3.750 3.743 3.750 3.575 3.789 30,461,913 3.6837 3.39%
2012-11-30 0 5.600 5.560 5.620 5.300 5.640 27,109,903 148,275,560 5.4694 3.627 3.601 3.640 3.432 3.653 41,860,958 3.5421 3.90%
2012-11-29 0 5.390 5.370 5.400 5.330 5.550 29,929,440 162,911,799 5.4432 3.491 3.478 3.497 3.452 3.594 46,214,663 3.5251 0.75%
2012-11-28 0 5.350 5.340 5.350 5.150 5.350 18,976,179 100,180,203 5.2793 3.465 3.458 3.465 3.335 3.465 29,301,508 3.4189 4.09%
2012-11-27 0 5.140 5.130 5.140 5.050 5.300 23,906,122 123,472,937 5.1649 3.329 3.322 3.329 3.270 3.432 36,913,934 3.3449 0.59%
2012-11-26 0 5.110 5.100 5.110 5.020 5.250 11,641,198 59,490,578 5.1103 3.309 3.303 3.309 3.251 3.400 17,975,413 3.3096 -1.73%
2012-11-23 0 5.200 5.190 5.200 4.960 5.240 26,223,033 134,969,080 5.1470 3.368 3.361 3.368 3.212 3.394 40,491,524 3.3333 4.63%
2012-11-22 0 4.970 4.960 4.970 4.770 4.990 34,064,560 165,982,410 4.8726 3.219 3.212 3.219 3.089 3.232 52,599,787 3.1556 4.41%
2012-11-21 0 4.760 4.750 4.760 4.580 4.770 33,963,269 160,072,948 4.7131 3.083 3.076 3.083 2.966 3.089 52,443,381 3.0523 5.78%
2012-11-20 0 4.500 4.490 4.510 4.480 4.520 3,348,000 15,071,978 4.5018 2.914 2.908 2.921 2.901 2.927 5,169,716 2.9154 0.45%
2012-11-19 0 4.480 4.460 4.490 4.450 4.510 3,248,500 14,570,400 4.4853 2.901 2.888 2.908 2.882 2.921 5,016,076 2.9047 0.00%
2012-11-16 0 4.480 4.450 4.490 4.450 4.510 5,738,000 25,666,610 4.4731 2.901 2.882 2.908 2.882 2.921 8,860,164 2.8969 -0.67%
2012-11-15 0 4.510 4.490 4.510 4.430 4.560 8,374,000 37,891,950 4.5250 2.921 2.908 2.921 2.869 2.953 12,930,465 2.9304 0.45%
2012-11-14 0 4.490 4.480 4.490 4.420 4.490 7,278,000 32,457,170 4.4596 2.908 2.901 2.908 2.862 2.908 11,238,109 2.8881 1.58%
2012-11-13 0 4.420 4.390 4.420 4.340 4.440 5,324,000 23,378,450 4.3911 2.862 2.843 2.862 2.811 2.875 8,220,898 2.8438 0.45%
2012-11-12 0 4.400 4.390 4.400 4.340 4.410 4,400,000 19,283,826 4.3827 2.850 2.843 2.850 2.811 2.856 6,794,130 2.8383 1.85%
2012-11-09 0 4.320 4.330 4.340 4.320 4.390 20,642,000 92,226,500 4.4679 2.798 2.804 2.811 2.798 2.843 31,873,736 2.8935 -2.04%
2012-11-08 0 4.410 4.390 4.410 4.390 4.440 4,756,000 20,976,910 4.4106 2.856 2.843 2.856 2.843 2.875 7,343,837 2.8564 -0.68%
2012-11-07 0 4.440 4.430 4.440 4.400 4.500 30,282,304 137,580,382 4.5433 2.875 2.869 2.875 2.850 2.914 46,759,528 2.9423 -1.11%
2012-11-06 0 4.490 4.490 4.500 4.430 4.530 6,904,048 30,937,393 4.4811 2.908 2.908 2.914 2.869 2.934 10,660,682 2.9020 -0.88%
2012-11-05 0 4.530 4.520 4.530 4.270 4.610 27,108,000 122,324,380 4.5125 2.934 2.927 2.934 2.765 2.986 41,858,020 2.9224 6.09%
2012-11-02 0 4.270 4.260 4.270 4.210 4.280 6,450,000 27,475,620 4.2598 2.765 2.759 2.765 2.726 2.772 9,959,577 2.7587 0.71%
2012-11-01 0 4.240 4.240 4.250 4.190 4.250 7,788,074 32,892,160 4.2234 2.746 2.746 2.752 2.714 2.752 12,025,725 2.7351 0.47%
2012-10-31 0 4.220 4.220 4.230 4.180 4.230 7,166,331 30,105,373 4.2009 2.733 2.733 2.739 2.707 2.739 11,065,679 2.7206 0.24%
2012-10-30 0 4.210 4.200 4.210 4.160 4.220 3,270,000 13,731,100 4.1991 2.726 2.720 2.726 2.694 2.733 5,049,274 2.7194 0.48%
2012-10-29 0 4.190 4.180 4.200 4.140 4.200 2,640,000 11,052,640 4.1866 2.714 2.707 2.720 2.681 2.720 4,076,478 2.7113 0.24%
2012-10-26 0 4.180 4.170 4.190 4.140 4.190 7,212,000 29,972,840 4.1560 2.707 2.701 2.714 2.681 2.714 11,136,197 2.6915 -0.24%
2012-10-25 0 4.190 4.170 4.190 4.140 4.200 3,269,052 13,631,017 4.1697 2.714 2.701 2.714 2.681 2.720 5,047,810 2.7004 0.72%
2012-10-24 0 4.160 4.150 4.160 4.130 4.180 8,620,000 35,797,210 4.1528 2.694 2.688 2.694 2.675 2.707 13,310,319 2.6894 -0.72%
2012-10-22 0 4.190 4.190 4.200 4.170 4.220 5,022,096 21,023,775 4.1863 2.714 2.714 2.720 2.701 2.733 7,754,722 2.7111 -1.18%
2012-10-19 0 4.240 4.220 4.240 4.140 4.250 9,857,850 41,294,099 4.1890 2.746 2.733 2.746 2.681 2.752 15,221,709 2.7128 0.95%
2012-10-18 0 4.200 4.200 4.210 4.130 4.220 15,896,000 66,490,680 4.1829 2.720 2.720 2.726 2.675 2.733 24,545,340 2.7089 0.96%
2012-10-17 0 4.160 4.150 4.160 4.120 4.190 11,512,698 47,736,214 4.1464 2.694 2.688 2.694 2.668 2.714 17,776,993 2.6853 0.97%
2012-10-16 0 4.120 4.120 4.130 4.070 4.350 24,831,701 102,817,738 4.1406 2.668 2.668 2.675 2.636 2.817 38,343,140 2.6815 -4.19%
2012-10-15 1 - - - - - 0 0 - 2.785 - - - - 0 - 0.00%
2012-10-12 0 4.300 4.270 4.300 4.260 4.320 4,067,000 17,457,752 4.2925 2.785 2.765 2.785 2.759 2.798 6,279,938 2.7799 0.00%
2012-10-11 0 4.300 4.270 4.310 4.210 4.300 5,036,000 21,527,320 4.2747 2.785 2.765 2.791 2.726 2.785 7,776,191 2.7684 0.47%
2012-10-10 0 4.280 4.260 4.290 4.140 4.290 6,545,000 27,630,380 4.2216 2.772 2.759 2.778 2.681 2.778 10,106,269 2.7340 2.64%
2012-10-09 0 4.170 4.170 4.180 4.130 4.210 1,976,559 8,272,196 4.1852 2.701 2.701 2.707 2.675 2.726 3,052,045 2.7104 -0.71%
2012-10-08 0 4.200 4.190 4.200 4.180 4.220 2,378,700 9,987,534 4.1987 2.720 2.714 2.720 2.707 2.733 3,673,000 2.7192 -0.24%
2012-10-05 0 4.210 4.190 4.210 4.190 4.220 1,594,149 6,700,608 4.2033 2.726 2.714 2.726 2.714 2.733 2,461,558 2.7221 -0.24%
2012-10-04 0 4.220 4.210 4.240 4.190 4.250 1,176,000 4,960,830 4.2184 2.733 2.726 2.746 2.714 2.752 1,815,886 2.7319 0.24%
2012-10-03 0 4.210 4.210 4.220 4.190 4.250 6,788,284 28,658,970 4.2218 2.726 2.726 2.733 2.714 2.752 10,481,929 2.7341 -1.17%
2012-09-28 0 4.260 4.230 4.270 4.200 4.270 2,940,249 12,453,553 4.2355 2.759 2.739 2.765 2.720 2.765 4,540,099 2.7430 1.43%
2012-09-27 0 4.200 4.170 4.210 4.160 4.220 1,787,022 7,491,614 4.1922 2.720 2.701 2.726 2.694 2.733 2,759,377 2.7150 0.48%
2012-09-26 0 4.180 4.170 4.190 4.170 4.190 1,438,000 6,009,348 4.1790 2.707 2.701 2.714 2.701 2.714 2,220,445 2.7064 -0.95%
2012-09-25 0 4.220 4.200 4.220 4.160 4.220 2,683,474 11,241,767 4.1893 2.733 2.720 2.733 2.694 2.733 4,143,607 2.7130 0.48%
2012-09-24 0 4.200 4.180 4.200 4.150 4.200 2,340,200 9,785,236 4.1814 2.720 2.707 2.720 2.688 2.720 3,613,551 2.7079 0.48%
2012-09-21 0 4.180 4.160 4.180 4.160 4.240 7,456,000 31,232,362 4.1889 2.707 2.694 2.707 2.694 2.746 11,512,963 2.7128 -0.48%
2012-09-20 0 4.200 4.200 4.220 4.200 4.250 1,317,000 5,560,670 4.2222 2.720 2.720 2.733 2.720 2.752 2,033,607 2.7344 -1.18%
2012-09-19 0 4.250 4.230 4.250 4.160 4.250 2,332,000 9,813,840 4.2083 2.752 2.739 2.752 2.694 2.752 3,600,889 2.7254 1.43%
2012-09-18 0 4.190 4.180 4.200 4.150 4.240 6,332,017 26,449,279 4.1771 2.714 2.707 2.720 2.688 2.746 9,777,398 2.7051 -1.18%
2012-09-17 0 4.240 4.230 4.250 4.150 4.280 6,233,595 26,268,828 4.2141 2.746 2.739 2.752 2.688 2.772 9,625,422 2.7291 -1.40%
2012-09-14 0 4.300 4.270 4.290 4.270 4.340 3,537,744 15,218,694 4.3018 2.785 2.765 2.778 2.765 2.811 5,462,703 2.7859 0.00%
2012-09-13 0 4.300 4.280 4.300 4.240 4.320 1,878,000 8,048,728 4.2858 2.785 2.772 2.785 2.746 2.798 2,899,858 2.7756 0.23%
2012-09-12 0 4.290 4.290 4.300 4.260 4.350 2,705,600 11,638,544 4.3016 2.778 2.778 2.785 2.759 2.817 4,177,773 2.7858 0.23%
2012-09-11 0 4.280 4.260 4.270 4.260 4.310 962,400 4,119,992 4.2810 2.772 2.759 2.765 2.759 2.791 1,486,062 2.7724 -0.47%
2012-09-10 0 4.300 4.280 4.300 4.260 4.300 1,569,000 6,725,404 4.2864 2.785 2.772 2.785 2.759 2.785 2,422,725 2.7760 0.23%
2012-09-07 0 4.290 4.260 4.290 4.250 4.300 1,376,000 5,886,120 4.2777 2.778 2.759 2.778 2.752 2.785 2,124,710 2.7703 0.47%
2012-09-06 0 4.270 4.260 4.280 4.240 4.290 1,342,361 5,739,305 4.2755 2.765 2.759 2.772 2.746 2.778 2,072,767 2.7689 0.00%
2012-09-05 0 4.270 4.250 4.270 4.220 4.300 1,170,652 4,986,593 4.2597 2.765 2.752 2.765 2.733 2.785 1,807,628 2.7586 -0.70%
2012-09-04 0 4.300 4.270 4.300 4.200 4.310 3,352,000 14,286,680 4.2621 2.785 2.765 2.785 2.720 2.791 5,175,892 2.7602 1.65%
2012-09-03 0 4.230 4.210 4.230 4.200 4.250 799,600 3,376,500 4.2227 2.739 2.726 2.739 2.720 2.752 1,234,679 2.7347 -0.24%
2012-08-31 0 4.240 4.210 4.250 4.160 4.250 5,194,624 21,961,172 4.2277 2.746 2.726 2.752 2.694 2.752 8,021,126 2.7379 1.44%
2012-08-30 0 4.180 4.170 4.180 4.130 4.190 2,427,046 10,110,627 4.1658 2.707 2.701 2.707 2.675 2.714 3,747,652 2.6979 0.48%
2012-08-29 0 4.160 4.150 4.170 4.130 4.180 892,119 3,711,893 4.1608 2.694 2.688 2.701 2.675 2.707 1,377,539 2.6946 0.00%
2012-08-28 0 4.160 4.170 4.190 4.130 4.190 2,761,900 11,476,024 4.1551 2.694 2.701 2.714 2.675 2.714 4,264,707 2.6909 -0.48%
2012-08-27 0 4.180 4.170 4.180 4.170 4.200 1,190,700 4,978,142 4.1809 2.707 2.701 2.707 2.701 2.720 1,838,584 2.7076 0.72%
2012-08-24 0 4.150 4.130 4.150 4.110 4.160 1,865,750 7,708,073 4.1314 2.688 2.675 2.688 2.662 2.694 2,880,943 2.6755 -0.72%
2012-08-23 0 4.180 4.150 4.180 4.130 4.180 2,672,502 11,094,148 4.1512 2.707 2.688 2.707 2.675 2.707 4,126,665 2.6884 1.21%
2012-08-22 0 4.130 4.110 4.130 4.090 4.200 6,878,000 28,303,266 4.1150 2.675 2.662 2.675 2.649 2.720 10,620,461 2.6650 -1.43%
2012-08-21 0 4.190 4.170 4.190 4.130 4.200 1,892,000 7,868,980 4.1591 2.714 2.701 2.714 2.675 2.720 2,921,476 2.6935 -0.24%
2012-08-20 0 4.200 4.190 4.200 4.180 4.240 596,000 2,503,520 4.2005 2.720 2.714 2.720 2.707 2.746 920,296 2.7203 -0.02%
2012-08-17 0 4.240 4.230 4.240 4.210 4.250 546,000 2,308,740 4.2285 2.721 2.714 2.721 2.701 2.727 850,957 2.7131 0.24%
2012-08-16 0 4.230 4.220 4.250 4.200 4.290 4,614,154 19,546,358 4.2362 2.714 2.708 2.727 2.695 2.753 7,191,296 2.7181 -0.24%
2012-08-15 0 4.240 4.200 4.240 4.160 4.250 1,265,000 5,325,480 4.2099 2.721 2.695 2.721 2.669 2.727 1,971,540 2.7012 0.71%
2012-08-14 0 4.210 4.210 4.220 4.200 4.280 1,300,000 5,483,700 4.2182 2.701 2.701 2.708 2.695 2.746 2,026,088 2.7065 -1.41%
2012-08-13 0 4.270 4.270 4.290 4.240 4.330 1,824,000 7,816,420 4.2853 2.740 2.740 2.753 2.721 2.778 2,842,758 2.7496 -0.70%
2012-08-10 0 4.300 4.290 4.300 4.220 4.300 3,218,600 13,767,638 4.2775 2.759 2.753 2.759 2.708 2.759 5,016,283 2.7446 1.42%
2012-08-09 0 4.240 4.230 4.250 4.200 4.250 2,294,000 9,723,508 4.2387 2.721 2.714 2.727 2.695 2.727 3,575,267 2.7197 0.95%
2012-08-08 0 4.200 4.180 4.210 4.170 4.230 1,592,800 6,696,418 4.2042 2.695 2.682 2.701 2.676 2.714 2,482,426 2.6975 -0.24%
2012-08-07 0 4.210 4.190 4.200 4.160 4.250 2,140,000 9,029,710 4.2195 2.701 2.688 2.695 2.669 2.727 3,335,253 2.7074 -1.17%
2012-08-06 0 4.260 4.250 4.270 4.170 4.310 2,636,000 11,127,348 4.2213 2.733 2.727 2.740 2.676 2.765 4,108,284 2.7085 -0.23%
2012-08-03 0 4.270 4.270 4.280 4.220 4.300 4,596,000 19,616,900 4.2683 2.740 2.740 2.746 2.708 2.759 7,163,002 2.7386 0.47%
2012-08-02 0 4.250 4.240 4.250 4.170 4.250 4,013,500 16,980,795 4.2309 2.727 2.721 2.727 2.676 2.727 6,255,159 2.7147 0.71%
2012-08-01 0 4.220 4.220 4.230 4.100 4.260 7,620,000 32,056,500 4.2069 2.708 2.708 2.714 2.631 2.733 11,875,995 2.6993 2.93%
2012-07-31 0 4.100 4.090 4.120 4.040 4.120 9,020,000 36,779,480 4.0775 2.631 2.624 2.644 2.592 2.644 14,057,937 2.6163 0.24%
2012-07-30 0 4.090 4.080 4.090 4.050 4.140 1,906,000 7,764,970 4.0740 2.624 2.618 2.624 2.599 2.656 2,970,557 2.6140 -0.73%
2012-07-27 0 4.120 4.120 4.130 4.070 4.150 8,493,434 34,839,739 4.1020 2.644 2.644 2.650 2.611 2.663 13,237,268 2.6319 1.23%
2012-07-26 0 4.070 4.080 4.090 4.020 4.100 7,181,362 29,298,782 4.0798 2.611 2.618 2.624 2.579 2.631 11,192,365 2.6177 0.49%
2012-07-25 0 4.050 4.030 4.050 4.000 4.050 11,200,242 45,033,995 4.0208 2.599 2.586 2.599 2.567 2.599 17,455,909 2.5799 1.25%
2012-07-24 0 4.000 3.980 4.010 3.950 4.010 6,210,343 24,705,505 3.9781 2.567 2.554 2.573 2.534 2.573 9,679,003 2.5525 0.76%
2012-07-23 0 3.970 3.960 3.980 3.960 3.990 1,986,343 7,884,969 3.9696 2.547 2.541 2.554 2.541 2.560 3,095,774 2.5470 -1.00%
2012-07-20 0 4.010 4.000 4.010 3.960 4.020 3,551,181 14,202,352 3.9993 2.573 2.567 2.573 2.541 2.579 5,534,621 2.5661 0.50%
2012-07-19 0 3.990 3.970 3.990 3.960 4.010 4,770,000 18,974,280 3.9778 2.560 2.547 2.560 2.541 2.573 7,434,186 2.5523 -0.50%
2012-07-18 0 4.010 4.000 4.010 3.990 4.020 7,577,417 30,343,699 4.0045 2.573 2.567 2.573 2.560 2.579 11,809,629 2.5694 0.25%
2012-07-17 0 4.000 4.000 4.010 3.980 4.030 9,838,652 39,401,363 4.0048 2.567 2.567 2.573 2.554 2.586 15,333,830 2.5696 0.00%
2012-07-16 0 4.000 3.990 4.000 3.980 4.010 6,496,000 25,925,490 3.9910 2.567 2.560 2.567 2.554 2.573 10,124,208 2.5607 0.50%
2012-07-13 0 3.980 3.970 3.980 3.970 4.040 5,927,121 23,651,976 3.9905 2.554 2.547 2.554 2.547 2.592 9,237,593 2.5604 0.00%
2012-07-12 0 3.980 3.970 3.980 3.970 4.060 14,593,176 58,373,187 4.0000 2.554 2.547 2.554 2.547 2.605 22,743,897 2.5665 -0.75%
2012-07-11 0 4.010 4.000 4.020 3.990 4.100 113,595,822 458,444,964 4.0358 2.573 2.567 2.579 2.560 2.631 177,042,450 2.5895 0.25%
2012-07-10 0 4.000 3.980 4.000 3.900 4.000 8,975,973 35,685,309 3.9756 2.567 2.554 2.567 2.502 2.567 13,989,320 2.5509 1.27%
2012-07-09 0 3.950 3.930 3.950 3.890 4.010 6,915,072 27,353,308 3.9556 2.534 2.522 2.534 2.496 2.573 10,777,344 2.5380 0.77%
2012-07-06 0 3.920 3.900 3.920 3.890 3.930 7,550,000 29,506,800 3.9082 2.515 2.502 2.515 2.496 2.522 11,766,898 2.5076 0.00%
2012-07-05 0 3.920 3.910 3.920 3.870 3.920 14,418,881 56,187,643 3.8968 2.515 2.509 2.515 2.483 2.515 22,472,253 2.5003 0.77%
2012-07-04 0 3.890 3.880 3.900 3.860 3.920 11,321,912 43,944,250 3.8813 2.496 2.490 2.502 2.477 2.515 17,645,535 2.4904 0.52%
2012-07-03 0 3.870 3.860 3.870 3.800 3.880 11,057,000 42,671,878 3.8593 2.483 2.477 2.483 2.438 2.490 17,232,662 2.4762 0.26%
2012-06-29 0 3.860 3.850 3.860 3.840 3.920 13,477,265 52,242,526 3.8763 2.477 2.470 2.477 2.464 2.515 21,004,716 2.4872 1.31%
2012-06-28 0 3.810 3.800 3.820 3.780 3.880 21,476,948 83,528,845 3.8892 2.445 2.438 2.451 2.425 2.490 33,472,459 2.4954 -1.55%
2012-06-27 0 3.870 3.860 3.870 3.680 3.870 121,859,512 477,097,296 3.9151 2.483 2.477 2.483 2.361 2.483 189,921,655 2.5121 5.16%
2012-06-26 0 3.680 3.670 3.680 3.650 3.720 5,084,000 18,722,930 3.6827 2.361 2.355 2.361 2.342 2.387 7,923,564 2.3629 -1.34%
2012-06-25 0 3.730 3.720 3.730 3.670 3.750 3,532,391 13,117,121 3.7134 2.393 2.387 2.393 2.355 2.406 5,505,336 2.3826 0.27%
2012-06-22 0 3.720 3.720 3.740 3.700 3.770 3,106,000 11,615,694 3.7398 2.387 2.387 2.400 2.374 2.419 4,840,793 2.3995 -1.85%
2012-06-21 0 3.790 3.770 3.790 3.720 3.820 1,813,637 6,833,938 3.7681 2.432 2.419 2.432 2.387 2.451 2,826,607 2.4177 -0.52%
2012-06-20 0 3.810 3.800 3.820 3.750 3.820 3,159,717 11,981,767 3.7920 2.445 2.438 2.451 2.406 2.451 4,924,512 2.4331 0.79%
2012-06-19 0 3.780 3.760 3.780 3.740 3.780 1,590,000 5,989,360 3.7669 2.425 2.413 2.425 2.400 2.425 2,478,062 2.4170 0.80%
2012-06-18 0 3.750 3.740 3.760 3.710 3.760 2,668,000 9,989,700 3.7443 2.406 2.400 2.413 2.380 2.413 4,158,157 2.4024 1.35%
2012-06-15 0 3.700 3.700 3.720 3.620 3.730 2,977,190 11,019,841 3.7014 2.374 2.374 2.387 2.323 2.393 4,640,039 2.3749 1.37%
2012-06-14 0 3.650 3.640 3.660 3.620 3.670 2,763,954 10,094,674 3.6523 2.342 2.336 2.348 2.323 2.355 4,307,704 2.3434 -1.62%
2012-06-13 0 3.710 3.680 3.700 3.660 3.720 1,743,908 6,445,894 3.6962 2.380 2.361 2.374 2.348 2.387 2,717,932 2.3716 -0.54%
2012-06-12 0 3.730 3.720 3.730 3.560 3.760 5,429,939 19,983,058 3.6802 2.393 2.387 2.393 2.284 2.413 8,462,721 2.3613 3.61%
2012-06-11 0 3.600 3.590 3.600 3.520 3.700 7,976,561 28,663,129 3.5934 2.310 2.303 2.310 2.259 2.374 12,431,706 2.3056 -1.37%
2012-06-08 0 3.650 3.640 3.650 3.640 3.690 3,482,000 12,707,400 3.6495 2.342 2.336 2.342 2.336 2.368 5,426,800 2.3416 0.00%
2012-06-07 0 3.650 3.640 3.650 3.630 3.700 5,922,000 21,644,148 3.6549 2.342 2.336 2.342 2.329 2.374 9,229,612 2.3451 -1.08%
2012-06-06 0 3.690 3.680 3.710 3.680 3.740 3,364,813 12,456,998 3.7021 2.368 2.361 2.380 2.361 2.400 5,244,161 2.3754 0.82%
2012-06-05 0 3.660 3.660 3.680 3.650 3.750 3,422,000 12,646,230 3.6956 2.348 2.348 2.361 2.342 2.406 5,333,288 2.3712 -1.08%
2012-06-04 0 3.700 3.700 3.720 3.660 3.760 4,657,700 17,287,822 3.7117 2.374 2.374 2.387 2.348 2.413 7,259,163 2.3815 -3.39%
2012-06-01 0 3.830 3.800 3.830 3.720 3.840 7,607,429 28,942,789 3.8045 2.457 2.438 2.457 2.387 2.464 11,856,403 2.4411 -0.26%
2012-05-31 0 3.840 3.810 3.830 3.680 3.850 15,972,016 60,099,238 3.7628 2.464 2.445 2.457 2.361 2.470 24,892,860 2.4143 0.26%
2012-05-30 0 3.830 3.820 3.830 3.810 3.830 1,188,000 4,541,420 3.8227 2.457 2.451 2.457 2.445 2.457 1,851,533 2.4528 0.26%
2012-05-29 0 3.820 3.820 3.840 3.810 3.840 1,956,000 7,494,120 3.8313 2.451 2.451 2.464 2.445 2.464 3,048,484 2.4583 -0.26%
2012-05-28 0 3.830 3.830 3.840 3.830 3.880 1,761,000 6,782,070 3.8513 2.457 2.457 2.464 2.457 2.490 2,744,571 2.4711 -1.29%
2012-05-25 0 3.880 3.860 3.880 3.810 3.940 103,110,000 393,137,210 3.8128 2.490 2.477 2.490 2.445 2.528 160,699,986 2.4464 1.84%
2012-05-24 0 3.810 3.800 3.810 3.750 3.820 2,866,804 10,894,195 3.8001 2.445 2.438 2.445 2.406 2.451 4,467,999 2.4383 1.33%
2012-05-23 0 3.760 3.750 3.760 3.750 3.840 243,401,170 996,045,017 4.0922 2.413 2.406 2.413 2.406 2.464 379,347,926 2.6257 -1.05%
2012-05-22 0 3.800 3.790 3.800 3.770 3.810 2,149,100 8,152,387 3.7934 2.438 2.432 2.438 2.419 2.445 3,349,436 2.4340 0.53%
2012-05-21 0 3.780 3.790 3.800 3.760 3.830 3,960,000 15,034,780 3.7967 2.425 2.432 2.438 2.413 2.457 6,171,777 2.4361 -0.26%
2012-05-18 0 3.790 3.790 3.800 3.770 3.890 10,180,858 39,010,141 3.8317 2.432 2.432 2.438 2.419 2.496 15,867,168 2.4585 -1.04%
2012-05-17 0 3.830 3.810 3.830 3.760 3.870 3,832,536 14,633,940 3.8183 2.457 2.445 2.457 2.413 2.483 5,973,121 2.4500 0.79%
2012-05-16 0 3.800 3.770 3.800 3.750 3.860 19,330,616 73,331,879 3.7936 2.438 2.419 2.438 2.406 2.477 30,127,337 2.4341 -1.81%
2012-05-15 0 3.870 3.890 3.900 3.800 3.900 87,079,522 343,264,421 3.9420 2.483 2.496 2.502 2.438 2.502 135,716,012 2.5293 0.52%
2012-05-14 0 3.850 3.850 3.880 3.780 3.940 6,033,686 23,413,926 3.8805 2.470 2.470 2.490 2.425 2.528 9,403,678 2.4899 0.00%
2012-05-11 0 3.850 3.840 3.860 3.820 4.000 3,570,000 13,920,980 3.8994 2.470 2.464 2.477 2.451 2.567 5,563,951 2.5020 -3.75%
2012-05-10 0 4.000 4.000 4.010 3.940 4.050 11,435,097 45,417,029 3.9717 2.567 2.567 2.573 2.528 2.599 17,821,937 2.5484 -0.25%
2012-05-09 0 4.010 4.010 4.020 3.930 4.040 12,339,633 49,005,995 3.9714 2.573 2.573 2.579 2.522 2.592 19,231,683 2.5482 0.75%
2012-05-08 0 3.980 3.980 4.000 3.960 4.100 19,316,000 77,103,520 3.9917 2.554 2.554 2.567 2.541 2.631 30,104,558 2.5612 -1.97%
2012-05-07 0 4.060 4.040 4.050 4.000 4.110 249,065,514 1,018,686,750 4.0900 2.605 2.592 2.599 2.567 2.637 388,175,973 2.6243 4.10%
2012-05-04 0 3.900 3.890 3.900 3.830 3.930 11,701,703 45,354,012 3.8758 2.502 2.496 2.502 2.457 2.522 18,237,450 2.4869 0.00%
2012-05-03 0 3.900 3.890 3.900 3.830 3.910 12,861,024 49,783,291 3.8709 2.502 2.496 2.502 2.457 2.509 20,044,286 2.4837 1.30%
2012-05-02 0 3.850 3.850 3.880 3.810 3.880 15,984,111 61,550,308 3.8507 2.470 2.470 2.490 2.445 2.490 24,911,710 2.4707 -0.26%
2012-04-30 0 3.860 3.840 3.860 3.820 3.860 14,548,464 55,866,698 3.8400 2.477 2.464 2.477 2.451 2.477 22,674,212 2.4639 0.52%
2012-04-27 0 3.840 3.830 3.840 3.820 3.860 25,287,000 96,951,830 3.8341 2.464 2.457 2.464 2.451 2.477 39,410,538 2.4600 0.00%
2012-04-26 0 3.840 3.830 3.840 3.780 3.850 14,878,000 56,883,110 3.8233 2.464 2.457 2.464 2.425 2.470 23,187,803 2.4531 1.59%
2012-04-25 0 3.780 3.760 3.790 3.750 3.810 8,812,048 33,368,359 3.7867 2.425 2.413 2.432 2.406 2.445 13,733,838 2.4296 -0.26%
2012-04-24 0 3.790 3.780 3.800 3.740 3.800 41,610,000 157,360,272 3.7818 2.432 2.425 2.438 2.400 2.438 64,850,416 2.4265 0.26%
2012-04-23 0 3.780 3.780 3.790 3.760 3.810 12,124,000 46,007,000 3.7947 2.425 2.425 2.432 2.413 2.445 18,895,613 2.4348 -0.53%
2012-04-20 0 3.800 3.790 3.800 3.740 3.800 4,170,329 15,812,053 3.7916 2.438 2.432 2.438 2.400 2.438 6,499,581 2.4328 1.06%
2012-04-19 0 3.760 3.750 3.760 3.750 3.780 3,264,000 12,300,070 3.7684 2.413 2.406 2.413 2.406 2.425 5,087,041 2.4179 -0.53%
2012-04-18 0 3.780 3.770 3.780 3.750 3.790 3,293,474 12,431,616 3.7746 2.425 2.419 2.425 2.406 2.432 5,132,977 2.4219 0.00%
2012-04-17 0 3.780 3.760 3.780 3.750 3.790 3,541,256 13,361,122 3.7730 2.425 2.413 2.425 2.406 2.432 5,519,152 2.4209 0.00%
2012-04-16 0 3.780 3.750 3.780 3.700 3.780 5,796,154 21,719,582 3.7472 2.425 2.406 2.425 2.374 2.425 9,033,478 2.4043 1.07%
2012-04-13 0 3.740 3.720 3.730 3.720 3.760 4,035,890 15,064,359 3.7326 2.400 2.387 2.393 2.387 2.413 6,290,054 2.3949 -0.53%
2012-04-12 0 3.760 3.720 3.760 3.690 3.760 18,660,000 69,453,036 3.7220 2.413 2.387 2.413 2.368 2.413 29,082,162 2.3882 0.27%
2012-04-11 0 3.750 3.720 3.750 3.700 3.760 5,941,900 22,185,706 3.7338 2.406 2.387 2.406 2.374 2.413 9,260,627 2.3957 0.81%
2012-04-10 0 3.720 3.720 3.740 3.680 3.740 7,796,000 28,954,548 3.7140 2.387 2.387 2.400 2.361 2.400 12,150,297 2.3830 0.00%
2012-04-05 0 3.720 3.690 3.720 3.690 3.780 12,428,200 46,271,678 3.7231 2.387 2.368 2.387 2.368 2.425 19,369,717 2.3889 -0.80%
2012-04-03 0 3.750 3.730 3.750 3.730 3.790 9,440,522 35,546,492 3.7653 2.406 2.393 2.406 2.393 2.432 14,713,333 2.4159 -1.06%
2012-04-02 0 3.790 3.770 3.790 3.750 3.800 4,518,000 17,052,244 3.7743 2.432 2.419 2.432 2.406 2.438 7,041,437 2.4217 1.34%
2012-03-30 0 3.740 3.730 3.750 3.720 3.770 5,556,000 20,755,140 3.7356 2.400 2.393 2.406 2.387 2.419 8,659,190 2.3969 -1.06%
2012-03-29 0 3.780 3.770 3.780 3.720 3.800 8,447,303 31,917,499 3.7784 2.425 2.419 2.425 2.387 2.438 13,165,372 2.4244 0.53%
2012-03-28 0 3.760 3.760 3.780 3.710 3.790 5,890,000 22,057,150 3.7448 2.413 2.413 2.425 2.380 2.432 9,179,739 2.4028 -0.79%
2012-03-27 0 3.790 3.760 3.800 3.680 3.820 14,604,000 54,546,660 3.7350 2.432 2.413 2.438 2.361 2.451 22,760,766 2.3965 0.53%
2012-03-26 0 3.770 3.770 3.780 3.750 3.790 1,614,000 6,070,600 3.7612 2.419 2.419 2.425 2.406 2.432 2,515,467 2.4133 -1.05%
2012-03-23 0 3.810 3.800 3.810 3.740 3.810 7,303,786 27,671,602 3.7887 2.445 2.438 2.445 2.400 2.445 11,383,167 2.4309 0.53%
2012-03-22 0 3.790 3.780 3.790 3.750 3.800 1,564,000 5,891,540 3.7670 2.432 2.425 2.432 2.406 2.438 2,437,540 2.4170 -0.26%
2012-03-21 0 3.800 3.800 3.810 3.770 3.810 2,722,000 10,321,980 3.7921 2.438 2.438 2.445 2.419 2.445 4,242,318 2.4331 -0.52%
2012-03-20 0 3.820 3.830 3.840 3.760 3.840 8,894,000 33,830,400 3.8037 2.451 2.457 2.464 2.413 2.464 13,861,562 2.4406 1.60%
2012-03-19 0 3.760 3.760 3.780 3.720 3.830 6,542,000 24,618,900 3.7632 2.413 2.413 2.425 2.387 2.457 10,195,901 2.4146 -1.57%
2012-03-16 0 3.820 3.810 3.830 3.750 3.830 4,091,000 15,562,870 3.8042 2.451 2.445 2.457 2.406 2.457 6,375,945 2.4409 0.79%
2012-03-15 0 3.790 3.780 3.790 3.780 3.850 4,070,000 15,538,380 3.8178 2.432 2.425 2.432 2.425 2.470 6,343,215 2.4496 -1.56%
2012-03-14 0 3.850 3.840 3.850 3.840 3.850 6,278,066 24,137,988 3.8448 2.470 2.464 2.470 2.464 2.470 9,784,552 2.4669 0.26%
2012-03-13 0 3.840 3.840 3.850 3.820 3.880 16,142,614 62,066,703 3.8449 2.464 2.464 2.470 2.451 2.490 25,158,742 2.4670 -0.78%
2012-03-12 0 3.870 3.860 3.870 3.790 3.870 7,170,414 27,537,453 3.8404 2.483 2.477 2.483 2.432 2.483 11,175,302 2.4641 1.84%
2012-03-09 0 3.800 3.800 3.810 3.750 3.810 10,400,377 39,384,012 3.7868 2.438 2.438 2.445 2.406 2.445 16,209,295 2.4297 0.80%
2012-03-08 0 3.770 3.760 3.770 3.720 3.790 9,062,000 34,097,110 3.7626 2.419 2.413 2.419 2.387 2.432 14,123,395 2.4142 2.17%
2012-03-07 0 3.690 3.680 3.690 3.600 3.740 24,430,858 89,900,531 3.6798 2.368 2.361 2.368 2.310 2.400 38,076,215 2.3611 -1.60%
2012-03-06 0 3.750 3.730 3.740 3.720 3.890 17,545,786 66,046,890 3.7643 2.406 2.393 2.400 2.387 2.496 27,345,627 2.4153 -3.35%
2012-03-05 0 3.880 3.870 3.880 3.810 3.880 10,561,397 40,575,020 3.8418 2.490 2.483 2.490 2.445 2.490 16,460,250 2.4650 0.52%
2012-03-02 0 3.860 3.850 3.870 3.750 3.870 11,042,940 42,141,960 3.8162 2.477 2.470 2.483 2.406 2.483 17,210,749 2.4486 2.93%
2012-03-01 0 3.750 3.740 3.750 3.720 3.750 12,316,000 46,056,700 3.7396 2.406 2.400 2.406 2.387 2.406 19,194,850 2.3994 0.54%
2012-02-29 0 3.730 3.720 3.740 3.700 3.740 10,636,000 39,551,124 3.7186 2.393 2.387 2.400 2.374 2.400 16,576,521 2.3860 0.00%
2012-02-28 0 3.730 3.720 3.730 3.700 3.750 21,807,012 81,131,943 3.7205 2.393 2.387 2.393 2.374 2.406 33,986,873 2.3872 0.27%
2012-02-27 0 3.720 3.720 3.740 3.690 3.740 19,907,560 73,969,985 3.7157 2.387 2.387 2.400 2.368 2.400 31,026,521 2.3841 0.54%
2012-02-24 0 3.700 3.680 3.700 3.680 3.720 15,811,000 58,482,024 3.6988 2.374 2.361 2.374 2.361 2.387 24,641,911 2.3733 -0.27%
2012-02-23 0 3.710 3.700 3.710 3.700 3.740 19,208,000 71,252,500 3.7095 2.380 2.374 2.380 2.374 2.400 29,936,236 2.3801 -0.27%
2012-02-22 0 3.720 3.700 3.730 3.680 3.730 20,528,968 75,859,651 3.6952 2.387 2.374 2.393 2.361 2.393 31,995,004 2.3710 0.81%
2012-02-21 0 3.690 3.680 3.690 3.680 3.700 9,967,824 36,745,881 3.6864 2.368 2.361 2.368 2.361 2.374 15,535,149 2.3653 0.27%
2012-02-20 0 3.680 3.680 3.690 3.660 3.700 13,277,503 48,810,440 3.6762 2.361 2.361 2.368 2.348 2.374 20,693,381 2.3587 -0.27%
2012-02-17 0 3.690 3.680 3.690 3.660 3.700 13,599,682 50,045,905 3.6799 2.368 2.361 2.368 2.348 2.374 21,195,507 2.3612 0.54%
2012-02-16 0 3.670 3.670 3.680 3.640 3.680 18,082,800 66,264,187 3.6645 2.355 2.355 2.361 2.336 2.361 28,182,579 2.3512 0.27%
2012-02-15 0 3.660 3.660 3.670 3.660 3.710 19,518,624 71,968,387 3.6872 2.348 2.348 2.355 2.348 2.380 30,420,353 2.3658 -0.81%
2012-02-14 0 3.690 3.680 3.690 3.650 3.700 12,990,738 47,892,088 3.6866 2.368 2.361 2.368 2.342 2.374 20,246,450 2.3655 1.10%
2012-02-13 0 3.650 3.640 3.660 3.640 3.700 10,810,000 39,736,457 3.6759 2.342 2.336 2.348 2.336 2.374 16,847,705 2.3586 -0.82%
2012-02-10 0 3.680 3.650 3.680 3.640 3.680 7,820,000 28,592,648 3.6563 2.361 2.342 2.361 2.336 2.361 12,187,701 2.3460 0.55%
2012-02-09 0 3.660 3.650 3.660 3.610 3.660 19,493,000 70,956,770 3.6401 2.348 2.342 2.348 2.316 2.348 30,380,417 2.3356 0.27%
2012-02-08 0 3.650 3.650 3.660 3.620 3.660 12,846,497 46,745,349 3.6388 2.342 2.342 2.348 2.323 2.348 20,021,646 2.3347 0.27%
2012-02-07 0 3.640 3.620 3.640 3.610 3.650 9,284,059 33,687,634 3.6285 2.336 2.323 2.336 2.316 2.342 14,469,481 2.3282 0.28%
2012-02-06 0 3.630 3.620 3.640 3.600 3.660 27,571,300 100,290,255 3.6375 2.329 2.323 2.336 2.310 2.348 42,970,687 2.3339 -1.09%
2012-02-03 0 3.670 3.660 3.680 3.650 3.690 9,793,806 35,932,718 3.6689 2.355 2.348 2.361 2.342 2.368 15,263,936 2.3541 -0.54%
2012-02-02 0 3.690 3.680 3.690 3.650 3.710 20,445,817 74,891,476 3.6629 2.368 2.361 2.368 2.342 2.380 31,865,411 2.3502 0.82%
2012-02-01 0 3.660 3.650 3.660 3.600 3.660 39,331,490 143,362,048 3.6450 2.348 2.342 2.348 2.310 2.348 61,299,291 2.3387 1.39%
2012-01-31 0 3.610 3.610 3.620 3.580 3.630 21,783,120 78,453,988 3.6016 2.316 2.316 2.323 2.297 2.329 33,949,637 2.3109 0.56%
2012-01-30 0 3.590 3.590 3.600 3.560 3.600 18,286,024 65,519,804 3.5831 2.303 2.303 2.310 2.284 2.310 28,499,309 2.2990 0.56%
2012-01-27 0 3.570 3.560 3.590 3.550 3.600 10,012,000 35,823,390 3.5780 2.291 2.284 2.303 2.278 2.310 15,603,998 2.2958 -0.28%
2012-01-26 0 3.580 3.580 3.590 3.510 3.610 9,941,236 35,668,882 3.5880 2.297 2.297 2.303 2.252 2.316 15,493,710 2.3022 0.56%
2012-01-20 0 3.560 3.550 3.570 3.520 3.570 12,394,000 44,038,266 3.5532 2.284 2.278 2.291 2.259 2.291 19,316,416 2.2798 0.56%
2012-01-19 0 3.540 3.520 3.530 3.460 3.610 67,545,814 238,314,734 3.5282 2.271 2.259 2.265 2.220 2.316 105,272,150 2.2638 -1.12%
2012-01-18 0 3.580 3.570 3.580 3.570 3.660 70,782,900 257,932,892 3.6440 2.297 2.291 2.297 2.291 2.348 110,317,244 2.3381 -1.92%
2012-01-17 0 3.650 3.650 3.660 3.630 3.670 22,092,000 80,647,580 3.6505 2.342 2.342 2.348 2.329 2.355 34,431,036 2.3423 -0.27%
2012-01-16 0 3.660 3.650 3.670 3.640 3.700 36,336,000 133,441,642 3.6724 2.348 2.342 2.355 2.336 2.374 56,630,731 2.3563 -1.35%
2012-01-13 0 3.710 3.700 3.710 3.690 3.730 8,759,120 32,485,858 3.7088 2.380 2.374 2.380 2.368 2.393 13,651,348 2.3797 0.27%
2012-01-12 0 3.700 3.700 3.710 3.670 3.740 19,966,160 74,022,520 3.7074 2.374 2.374 2.380 2.355 2.400 31,117,851 2.3788 0.82%
2012-01-11 0 3.670 3.660 3.670 3.630 3.690 17,213,200 62,810,130 3.6490 2.355 2.348 2.355 2.329 2.368 26,827,282 2.3413 0.00%
2012-01-10 0 3.670 3.660 3.670 3.630 3.750 17,112,236 62,827,519 3.6715 2.355 2.348 2.355 2.329 2.406 26,669,926 2.3557 -1.08%
2012-01-09 0 3.710 3.700 3.720 3.640 3.720 20,394,000 74,854,960 3.6704 2.380 2.374 2.387 2.336 2.387 31,784,652 2.3551 0.82%
2012-01-06 0 3.680 3.680 3.690 3.640 3.700 21,978,048 80,384,947 3.6575 2.361 2.361 2.368 2.336 2.374 34,253,438 2.3468 -0.27%
2012-01-05 0 3.690 3.680 3.690 3.630 3.690 38,846,057 142,378,388 3.6652 2.368 2.361 2.368 2.329 2.368 60,542,729 2.3517 1.10%
2012-01-04 0 3.650 3.640 3.660 3.610 3.670 51,275,317 187,200,030 3.6509 2.342 2.336 2.348 2.316 2.355 79,914,099 2.3425 0.55%
2012-01-03 0 3.630 3.630 3.640 3.570 3.640 34,141,556 123,491,879 3.6171 2.329 2.329 2.336 2.291 2.336 53,210,625 2.3208 1.68%
2011-12-30 0 3.570 3.560 3.570 3.560 3.600 16,690,697 59,705,512 3.5772 2.291 2.284 2.291 2.284 2.310 26,012,945 2.2952 0.28%
2011-12-29 0 3.560 3.550 3.560 3.500 3.570 19,532,362 69,042,634 3.5348 2.284 2.278 2.284 2.246 2.291 30,441,764 2.2680 1.42%
2011-12-28 0 3.510 3.500 3.510 3.500 3.560 11,561,092 40,795,707 3.5287 2.252 2.246 2.252 2.246 2.284 18,018,304 2.2641 -1.13%
2011-12-23 0 3.550 3.540 3.550 3.500 3.580 15,193,000 53,909,140 3.5483 2.278 2.271 2.278 2.246 2.297 23,678,740 2.2767 1.43%
2011-12-22 0 3.500 3.490 3.500 3.490 3.510 13,993,649 48,948,733 3.4979 2.246 2.239 2.246 2.239 2.252 21,809,516 2.2444 -0.85%
2011-12-21 0 3.530 3.520 3.530 3.460 3.530 29,208,338 102,250,961 3.5007 2.265 2.259 2.265 2.220 2.265 45,522,059 2.2462 0.57%
2011-12-20 0 3.510 3.500 3.510 3.440 3.520 35,870,400 124,401,346 3.4681 2.252 2.246 2.252 2.207 2.259 55,905,080 2.2252 2.03%
2011-12-19 0 3.440 3.430 3.440 3.410 3.450 13,827,000 47,386,562 3.4271 2.207 2.201 2.207 2.188 2.214 21,549,789 2.1989 -0.58%
2011-12-16 0 3.460 3.450 3.460 3.370 3.480 55,158,212 189,213,095 3.4304 2.220 2.214 2.220 2.162 2.233 85,965,706 2.2010 2.37%
2011-12-15 0 3.380 3.370 3.380 3.310 3.380 64,437,656 216,111,162 3.3538 2.169 2.162 2.169 2.124 2.169 100,427,994 2.1519 0.00%
2011-12-14 0 3.380 3.370 3.380 3.360 3.400 99,604,347 336,141,582 3.3748 2.169 2.162 2.169 2.156 2.182 155,236,322 2.1654 0.30%
2011-12-13 0 3.370 3.370 3.380 3.340 3.460 311,973,953 1,059,736,469 3.3969 2.162 2.162 2.169 2.143 2.220 486,220,637 2.1795 20.36%
2011-12-12 1 - - - - - 0 0 - 1.797 - - - - 0 - 0.00%
2011-12-09 1 - - - - - 0 0 - 1.797 - - - - 0 - 0.00%
2011-12-08 1 - - - - - 0 0 - 1.797 - - - - 0 - 0.00%
2011-12-07 1 - - - - - 0 0 - 1.797 - - - - 0 - 0.00%
2011-12-06 0 2.800 2.800 2.820 2.770 2.870 14,147,587 39,873,085 2.8184 1.797 1.797 1.809 1.777 1.841 22,049,433 1.8083 -2.78%
2011-12-05 0 2.880 2.870 2.880 2.780 2.960 22,490,000 64,268,580 2.8577 1.848 1.841 1.848 1.784 1.899 35,051,330 1.8336 -0.69%
2011-12-02 0 2.900 2.900 2.910 2.760 2.930 34,614,000 98,882,594 2.8567 1.861 1.861 1.867 1.771 1.880 53,946,943 1.8330 5.07%
2011-12-01 0 2.760 2.750 2.760 2.730 2.850 17,636,304 48,959,151 2.7760 1.771 1.764 1.771 1.752 1.829 27,486,702 1.7812 2.60%
2011-11-30 0 2.690 2.680 2.690 2.660 2.830 28,668,000 78,006,180 2.7210 1.726 1.720 1.726 1.707 1.816 44,679,926 1.7459 1.51%
2011-11-29 0 2.650 2.640 2.650 2.620 2.790 20,288,000 54,458,990 2.6843 1.700 1.694 1.700 1.681 1.790 31,619,448 1.7223 -4.33%
2011-11-28 0 2.770 2.760 2.770 2.760 2.870 15,922,000 44,861,080 2.8176 1.777 1.771 1.777 1.771 1.841 24,814,908 1.8078 -0.36%
2011-11-25 0 2.780 2.770 2.780 2.740 2.840 48,042,000 134,669,620 2.8032 1.784 1.777 1.784 1.758 1.822 74,874,879 1.7986 0.36%
2011-11-24 0 2.770 2.780 2.790 2.630 2.810 33,245,512 91,948,942 2.7658 1.777 1.784 1.790 1.687 1.803 51,814,114 1.7746 3.75%
2011-11-23 0 2.670 2.670 2.680 2.650 2.750 16,160,000 43,329,400 2.6813 1.713 1.713 1.720 1.700 1.764 25,185,838 1.7204 -1.48%
2011-11-22 0 2.710 2.700 2.710 2.570 2.740 22,396,000 60,065,700 2.6820 1.739 1.732 1.739 1.649 1.758 34,904,829 1.7208 4.23%
2011-11-21 0 2.600 2.610 2.620 2.470 2.630 15,668,000 40,090,360 2.5587 1.668 1.675 1.681 1.585 1.687 24,419,042 1.6418 1.56%
2011-11-18 0 2.560 2.550 2.560 2.520 2.620 18,390,000 47,104,550 2.5614 1.643 1.636 1.643 1.617 1.681 28,661,359 1.6435 -3.03%
2011-11-17 0 2.640 2.630 2.640 2.550 2.680 36,031,273 94,572,809 2.6247 1.694 1.687 1.694 1.636 1.720 56,155,805 1.6841 1.15%
2011-11-16 0 2.610 2.600 2.620 2.600 2.820 31,573,996 84,070,797 2.6627 1.675 1.668 1.681 1.668 1.809 49,209,007 1.7084 -7.45%
2011-11-15 0 2.820 2.810 2.820 2.680 2.910 36,881,014 103,901,658 2.8172 1.809 1.803 1.809 1.720 1.867 57,480,152 1.8076 4.06%
2011-11-14 0 2.710 2.710 2.720 2.450 2.720 49,059,000 128,537,562 2.6201 1.739 1.739 1.745 1.572 1.745 76,459,903 1.6811 14.35%
2011-11-11 1 - - - - - 0 0 - 1.521 - - - - 0 - 0.00%
2011-11-10 1 - - - - - 0 0 - 1.521 - - - - 0 - 0.00%
2011-11-09 0 2.370 2.360 2.380 2.340 2.410 17,850,000 42,222,820 2.3654 1.521 1.514 1.527 1.501 1.546 27,819,753 1.5177 1.72%
2011-11-08 0 2.330 2.300 2.330 2.190 2.330 21,531,526 48,343,833 2.2453 1.495 1.476 1.495 1.405 1.495 33,557,520 1.4406 5.91%
2011-11-07 0 2.200 2.190 2.200 2.200 2.300 8,782,000 19,696,740 2.2429 1.412 1.405 1.412 1.412 1.476 13,687,007 1.4391 -2.65%
2011-11-04 0 2.260 2.240 2.260 2.220 2.300 22,048,000 49,231,344 2.2329 1.450 1.437 1.450 1.424 1.476 34,362,460 1.4327 4.63%
2011-11-03 0 2.160 2.150 2.170 2.080 2.210 12,834,000 27,594,190 2.1501 1.386 1.380 1.392 1.335 1.418 20,002,169 1.3796 0.47%
2011-11-02 0 2.150 2.140 2.150 1.950 2.150 24,230,000 49,583,790 2.0464 1.380 1.373 1.380 1.251 1.380 37,763,172 1.3130 3.86%
2011-11-01 0 2.070 2.060 2.070 2.050 2.250 25,638,000 54,726,776 2.1346 1.328 1.322 1.328 1.315 1.444 39,957,582 1.3696 -8.41%
2011-10-31 0 2.260 2.260 2.270 2.210 2.370 10,171,282 23,135,822 2.2746 1.450 1.450 1.457 1.418 1.521 15,852,244 1.4595 -2.16%
2011-10-28 0 2.310 2.300 2.310 2.300 2.490 24,364,000 58,220,264 2.3896 1.482 1.476 1.482 1.476 1.598 37,972,015 1.5332 -1.70%
2011-10-27 0 2.350 2.340 2.360 2.180 2.430 30,360,000 68,713,120 2.2633 1.508 1.501 1.514 1.399 1.559 47,316,958 1.4522 6.33%
2011-10-26 0 2.210 2.200 2.210 1.990 2.210 21,050,000 44,810,440 2.1288 1.418 1.412 1.418 1.277 1.418 32,807,048 1.3659 6.76%
2011-10-25 0 2.070 2.070 2.080 1.900 2.080 25,263,687 50,639,446 2.0044 1.328 1.328 1.335 1.219 1.335 39,374,204 1.2861 8.95%
2011-10-24 0 1.900 1.900 1.910 1.830 1.920 9,854,000 18,567,760 1.8843 1.219 1.219 1.226 1.174 1.232 15,357,751 1.2090 5.56%
2011-10-21 0 1.800 1.790 1.800 1.740 1.820 7,500,000 13,405,160 1.7874 1.155 1.149 1.155 1.116 1.168 11,688,972 1.1468 3.45%
2011-10-20 0 1.740 1.730 1.760 1.720 1.800 16,003,119 28,098,255 1.7558 1.116 1.110 1.129 1.104 1.155 24,941,334 1.1266 -3.33%
2011-10-19 0 1.800 1.790 1.820 1.780 1.850 7,008,000 12,744,940 1.8186 1.155 1.149 1.168 1.142 1.187 10,922,175 1.1669 1.12%
2011-10-18 0 1.780 1.770 1.780 1.760 1.940 23,034,700 41,711,798 1.8108 1.142 1.136 1.142 1.129 1.245 35,900,262 1.1619 -9.64%
2011-10-17 0 1.970 1.960 1.980 1.930 1.990 13,056,010 25,581,611 1.9594 1.264 1.258 1.270 1.238 1.277 20,348,178 1.2572 2.60%
2011-10-14 0 1.920 1.910 1.920 1.900 1.960 15,420,000 29,589,730 1.9189 1.232 1.226 1.232 1.219 1.258 24,032,526 1.2312 -3.52%
2011-10-13 0 1.990 1.990 2.000 1.930 2.060 25,354,000 50,234,329 1.9813 1.277 1.277 1.283 1.238 1.322 39,514,959 1.2713 4.19%
2011-10-12 0 1.910 1.910 1.920 1.680 1.920 43,854,000 81,139,820 1.8502 1.226 1.226 1.232 1.078 1.232 68,347,757 1.1872 9.14%
2011-10-11 0 1.750 1.740 1.750 1.700 1.930 42,624,000 76,081,680 1.7849 1.123 1.116 1.123 1.091 1.238 66,430,765 1.1453 -4.37%
2011-10-10 0 1.830 1.820 1.830 1.800 1.930 13,232,000 24,267,732 1.8340 1.174 1.168 1.174 1.155 1.238 20,622,464 1.1768 -5.67%
2011-10-07 0 1.940 1.910 1.920 1.790 1.950 35,441,047 66,220,946 1.8685 1.245 1.226 1.232 1.149 1.251 55,235,920 1.1989 10.86%
2011-10-06 0 1.750 1.730 1.760 1.690 1.780 27,932,000 48,368,120 1.7316 1.123 1.110 1.129 1.084 1.142 43,532,848 1.1111 7.36%
2011-10-04 0 1.630 1.640 1.670 1.610 1.790 20,003,262 33,638,814 1.6817 1.046 1.052 1.072 1.033 1.149 31,175,676 1.0790 -9.44%
2011-10-03 0 1.800 1.800 1.820 1.740 1.990 22,712,000 41,452,960 1.8252 1.155 1.155 1.168 1.116 1.277 35,397,324 1.1711 -10.89%
2011-09-30 0 2.020 2.000 2.010 1.860 2.020 20,268,000 39,053,978 1.9269 1.296 1.283 1.290 1.193 1.296 31,588,278 1.2363 3.06%
2011-09-28 0 1.960 1.960 1.980 1.910 1.990 13,552,000 26,544,369 1.9587 1.258 1.258 1.270 1.226 1.277 21,121,193 1.2568 2.08%
2011-09-27 0 1.920 1.920 1.940 1.840 1.990 12,319,676 23,666,587 1.9210 1.232 1.232 1.245 1.181 1.277 19,200,580 1.2326 6.67%
2011-09-26 0 1.800 1.800 1.820 1.800 2.050 10,238,000 19,140,100 1.8695 1.155 1.155 1.168 1.155 1.315 15,956,226 1.1995 -10.45%
2011-09-23 0 2.010 2.010 2.030 1.850 2.090 13,286,604 26,388,758 1.9861 1.290 1.290 1.303 1.187 1.341 20,707,565 1.2744 0.00%
2011-09-22 0 2.010 2.010 2.030 1.990 2.170 12,851,000 26,231,883 2.0412 1.290 1.290 1.303 1.277 1.392 20,028,664 1.3097 -10.27%
2011-09-21 0 2.240 2.230 2.250 2.150 2.280 8,575,480 19,091,849 2.2263 1.437 1.431 1.444 1.380 1.463 13,365,139 1.4285 0.00%
2011-09-20 0 2.240 2.240 2.250 2.210 2.380 4,288,000 9,711,440 2.2648 1.437 1.437 1.444 1.418 1.527 6,682,975 1.4532 -5.08%
2011-09-19 0 2.360 2.360 2.370 2.350 2.440 5,130,669 12,352,941 2.4077 1.514 1.514 1.521 1.508 1.566 7,996,299 1.5448 -1.67%
2011-09-16 0 2.400 2.390 2.420 2.330 2.420 10,547,675 25,078,524 2.3776 1.540 1.533 1.553 1.495 1.553 16,438,864 1.5256 3.90%
2011-09-15 0 2.310 2.310 2.320 2.290 2.410 5,754,001 13,434,252 2.3348 1.482 1.482 1.489 1.469 1.546 8,967,781 1.4981 -0.86%
2011-09-14 0 2.330 2.320 2.330 2.310 2.440 6,144,000 14,422,370 2.3474 1.495 1.489 1.495 1.482 1.566 9,575,606 1.5062 -4.90%
2011-09-12 0 2.450 2.430 2.450 2.430 2.490 3,828,000 9,435,240 2.4648 1.572 1.559 1.572 1.559 1.598 5,966,051 1.5815 -3.54%
2011-09-09 0 2.540 2.540 2.550 2.530 2.610 6,348,000 16,369,350 2.5787 1.630 1.630 1.636 1.623 1.675 9,893,546 1.6545 -0.39%
2011-09-08 0 2.550 2.540 2.550 2.530 2.630 11,427,000 29,256,730 2.5603 1.636 1.630 1.636 1.623 1.687 17,809,318 1.6428 -2.67%
2011-09-07 0 2.620 2.610 2.620 2.550 2.690 10,900,111 28,761,582 2.6387 1.681 1.675 1.681 1.636 1.726 16,988,146 1.6930 3.97%
2011-09-06 0 2.520 2.520 2.530 2.460 2.530 3,478,000 8,739,800 2.5129 1.617 1.617 1.623 1.578 1.623 5,420,566 1.6123 -0.40%
2011-09-05 0 2.530 2.530 2.540 2.480 2.640 9,536,158 24,225,258 2.5404 1.623 1.623 1.630 1.591 1.694 14,862,384 1.6300 -3.44%
2011-09-02 0 2.620 2.620 2.630 2.580 2.660 9,026,000 23,698,920 2.6256 1.681 1.681 1.687 1.655 1.707 14,067,288 1.6847 -1.50%
2011-09-01 0 2.660 2.660 2.670 2.630 2.710 13,407,331 35,798,882 2.6701 1.707 1.707 1.713 1.687 1.739 20,895,722 1.7132 0.38%
2011-08-31 0 2.650 2.640 2.680 2.580 2.680 5,454,545 14,349,367 2.6307 1.700 1.694 1.720 1.655 1.720 8,501,070 1.6879 0.76%
2011-08-30 0 2.630 2.630 2.640 2.620 2.690 3,415,000 9,050,310 2.6502 1.687 1.687 1.694 1.681 1.726 5,322,379 1.7004 1.15%
2011-08-29 0 2.600 2.580 2.600 2.550 2.650 3,728,000 9,662,090 2.5918 1.668 1.655 1.668 1.636 1.700 5,810,198 1.6630 1.56%
2011-08-26 0 2.560 2.540 2.550 2.520 2.600 2,712,000 6,914,274 2.5495 1.643 1.630 1.636 1.617 1.668 4,226,732 1.6358 -1.92%
2011-08-25 0 2.610 2.600 2.620 2.500 2.620 6,569,600 16,944,188 2.5792 1.675 1.668 1.681 1.604 1.681 10,238,916 1.6549 3.98%
2011-08-24 0 2.510 2.500 2.520 2.470 2.550 8,248,400 20,702,360 2.5099 1.610 1.604 1.617 1.585 1.636 12,855,375 1.6104 1.21%
2011-08-23 0 2.480 2.460 2.490 2.360 2.490 6,715,800 16,279,710 2.4241 1.591 1.578 1.598 1.514 1.598 10,466,773 1.5554 2.90%
2011-08-22 0 2.410 2.410 2.430 2.340 2.530 13,648,000 32,985,380 2.4169 1.546 1.546 1.559 1.501 1.623 21,270,812 1.5507 -3.98%
2011-08-19 0 2.510 2.500 2.520 2.440 2.540 7,984,000 19,942,020 2.4977 1.610 1.604 1.617 1.566 1.630 12,443,300 1.6026 -3.46%
2011-08-18 0 2.600 2.590 2.600 2.540 2.620 9,572,000 24,762,740 2.5870 1.668 1.662 1.668 1.630 1.681 14,918,245 1.6599 2.04%
2011-08-17 0 2.570 2.580 2.590 2.520 2.580 7,457,000 19,025,670 2.5514 1.635 1.641 1.648 1.603 1.641 11,722,302 1.6230 1.98%
2011-08-16 0 2.520 2.520 2.530 2.500 2.550 17,102,000 43,182,990 2.5250 1.603 1.603 1.609 1.590 1.622 26,884,109 1.6063 2.44%
2011-08-15 0 2.460 2.450 2.470 2.350 2.470 10,308,000 24,884,050 2.4141 1.565 1.559 1.571 1.495 1.571 16,204,035 1.5357 5.13%
2011-08-12 0 2.340 2.340 2.350 2.310 2.410 32,361,850 76,176,899 2.3539 1.489 1.489 1.495 1.469 1.533 50,872,384 1.4974 4.93%
2011-08-11 0 2.230 2.210 2.230 2.100 2.250 29,257,000 64,498,960 2.2046 1.419 1.406 1.419 1.336 1.431 45,991,603 1.4024 2.29%
2011-08-10 0 2.180 2.170 2.200 2.150 2.280 18,934,998 41,530,307 2.1933 1.387 1.380 1.400 1.368 1.450 29,765,557 1.3952 4.81%
2011-08-09 0 2.080 2.090 2.110 1.900 2.210 56,210,120 117,391,688 2.0884 1.323 1.330 1.342 1.209 1.406 88,361,538 1.3285 -10.34%
2011-08-08 0 2.320 2.330 2.360 2.230 2.500 19,698,000 46,430,140 2.3571 1.476 1.482 1.501 1.419 1.590 30,964,986 1.4994 -9.02%
2011-08-05 0 2.550 2.540 2.550 2.500 2.660 12,595,000 32,044,990 2.5443 1.622 1.616 1.622 1.590 1.692 19,799,167 1.6185 -6.25%
2011-08-04 0 2.720 2.710 2.720 2.700 2.820 13,208,000 36,197,840 2.7406 1.730 1.724 1.730 1.718 1.794 20,762,795 1.7434 -3.20%
2011-08-03 0 2.810 2.800 2.840 2.800 2.860 9,111,879 25,782,049 2.8295 1.788 1.781 1.807 1.781 1.819 14,323,749 1.8000 -3.10%
2011-08-02 0 2.900 2.890 2.900 2.890 2.950 3,567,600 10,374,518 2.9080 1.845 1.838 1.845 1.838 1.877 5,608,218 1.8499 -1.36%
2011-08-01 0 2.940 2.940 2.950 2.930 2.970 6,637,814 19,587,924 2.9510 1.870 1.870 1.877 1.864 1.889 10,434,553 1.8772 0.34%
2011-07-29 0 2.930 2.930 2.940 2.910 2.960 7,198,000 21,043,190 2.9235 1.864 1.864 1.870 1.851 1.883 11,315,157 1.8597 0.00%
2011-07-28 0 2.930 2.920 2.940 2.900 2.970 7,766,000 22,676,820 2.9200 1.864 1.858 1.870 1.845 1.889 12,208,045 1.8575 -2.01%
2011-07-27 0 2.990 2.990 3.000 2.970 3.020 5,034,000 15,030,340 2.9858 1.902 1.902 1.908 1.889 1.921 7,913,379 1.8994 -0.66%
2011-07-26 0 3.010 3.010 3.020 2.990 3.020 8,503,000 25,525,754 3.0020 1.915 1.915 1.921 1.902 1.921 13,366,599 1.9097 0.33%
2011-07-25 0 3.000 3.000 3.010 2.970 3.040 10,521,465 31,572,374 3.0008 1.908 1.908 1.915 1.889 1.934 16,539,599 1.9089 -0.66%
2011-07-22 0 3.020 3.010 3.030 2.990 3.050 9,788,000 29,528,740 3.0168 1.921 1.915 1.927 1.902 1.940 15,386,602 1.9191 2.03%
2011-07-21 0 2.960 2.960 2.970 2.940 3.040 4,248,591 12,603,488 2.9665 1.883 1.883 1.889 1.870 1.934 6,678,727 1.8871 -1.66%
2011-07-20 0 3.010 3.000 3.040 2.980 3.060 6,729,500 20,236,459 3.0071 1.915 1.908 1.934 1.896 1.947 10,578,682 1.9129 0.33%
2011-07-19 0 3.000 2.990 3.000 2.930 3.040 9,960,000 29,550,110 2.9669 1.908 1.902 1.908 1.864 1.934 15,656,983 1.8873 -1.32%
2011-07-18 0 3.040 3.040 3.050 3.030 3.100 4,147,500 12,664,090 3.0534 1.934 1.934 1.940 1.927 1.972 6,519,813 1.9424 -3.18%
2011-07-15 0 3.140 3.140 3.150 3.110 3.160 2,882,000 9,051,240 3.1406 1.997 1.997 2.004 1.978 2.010 4,530,464 1.9979 -0.63%
2011-07-14 0 3.160 3.150 3.160 3.110 3.190 3,024,000 9,491,880 3.1388 2.010 2.004 2.010 1.978 2.029 4,753,687 1.9967 0.64%
2011-07-13 0 3.140 3.120 3.150 3.040 3.150 4,380,000 13,597,220 3.1044 1.997 1.985 2.004 1.934 2.004 6,885,300 1.9748 3.29%
2011-07-12 0 3.040 3.020 3.040 3.010 3.130 8,227,000 25,150,450 3.0571 1.934 1.921 1.934 1.915 1.991 12,932,731 1.9447 -3.49%
2011-07-11 0 3.150 3.130 3.140 3.110 3.230 8,378,000 26,309,800 3.1403 2.004 1.991 1.997 1.978 2.055 13,170,101 1.9977 -2.17%
2011-07-08 0 3.220 3.210 3.220 3.070 3.220 23,546,822 74,780,815 3.1758 2.048 2.042 2.048 1.953 2.048 37,015,281 2.0203 5.57%
2011-07-07 0 3.050 3.050 3.060 3.040 3.090 2,542,000 7,793,070 3.0657 1.940 1.940 1.947 1.934 1.966 3,995,989 1.9502 0.00%
2011-07-06 0 3.050 3.040 3.050 3.040 3.100 3,793,756 11,593,571 3.0560 1.940 1.934 1.940 1.934 1.972 5,963,732 1.9440 -1.61%
2011-07-05 0 3.100 3.090 3.100 3.060 3.150 6,579,030 20,329,471 3.0900 1.972 1.966 1.972 1.947 2.004 10,342,145 1.9657 -0.96%
2011-07-04 0 3.130 3.120 3.130 3.120 3.180 9,298,487 29,224,501 3.1429 1.991 1.985 1.991 1.985 2.023 14,617,094 1.9993 0.00%
2011-06-30 0 3.130 3.080 3.130 3.080 3.160 9,587,879 29,933,602 3.1220 1.991 1.959 1.991 1.959 2.010 15,072,014 1.9860 -0.32%
2011-06-29 0 3.140 3.130 3.140 3.030 3.180 16,601,257 51,657,995 3.1117 1.997 1.991 1.997 1.927 2.023 26,096,948 1.9795 3.63%
2011-06-28 0 3.030 3.010 3.030 2.980 3.060 4,937,305 14,892,015 3.0162 1.927 1.915 1.927 1.896 1.947 7,761,376 1.9187 -0.33%
2011-06-27 0 3.040 3.020 3.030 2.980 3.060 4,768,000 14,414,020 3.0231 1.934 1.921 1.927 1.896 1.947 7,495,231 1.9231 -0.33%
2011-06-24 0 3.050 3.030 3.050 2.970 3.060 6,258,128 19,001,121 3.0362 1.940 1.927 1.940 1.889 1.947 9,837,691 1.9315 1.67%
2011-06-23 0 3.000 3.000 3.030 2.970 3.050 7,302,000 21,919,602 3.0019 1.908 1.908 1.927 1.889 1.940 11,478,644 1.9096 -0.99%
2011-06-22 0 3.030 3.010 3.040 3.000 3.100 13,586,000 41,148,720 3.0288 1.927 1.915 1.934 1.908 1.972 21,357,006 1.9267 -1.62%
2011-06-21 0 3.080 3.070 3.080 2.870 3.080 21,221,800 63,978,320 3.0147 1.959 1.953 1.959 1.826 1.959 33,360,378 1.9178 8.07%
2011-06-20 0 2.850 2.820 2.840 2.800 3.100 28,244,887 81,216,327 2.8754 1.813 1.794 1.807 1.781 1.972 44,400,575 1.8292 -6.25%
2011-06-17 0 3.040 3.040 3.050 3.010 3.190 20,050,000 62,000,740 3.0923 1.934 1.934 1.940 1.915 2.029 31,518,325 1.9671 -5.30%
2011-06-16 0 3.210 3.200 3.210 3.170 3.240 15,567,000 49,812,978 3.1999 2.042 2.036 2.042 2.017 2.061 24,471,110 2.0356 -1.53%
2011-06-15 0 3.260 3.250 3.260 3.150 3.300 29,438,000 95,296,400 3.2372 2.074 2.067 2.074 2.004 2.099 46,276,132 2.0593 3.49%
2011-06-14 0 3.150 3.140 3.160 3.110 3.170 6,596,180 20,738,488 3.1440 2.004 1.997 2.010 1.978 2.017 10,369,104 2.0000 -0.63%
2011-06-13 0 3.170 3.170 3.180 3.150 3.190 4,587,674 14,539,523 3.1693 2.017 2.017 2.023 2.004 2.029 7,211,761 2.0161 -1.25%
2011-06-10 0 3.210 3.200 3.210 3.180 3.270 10,206,000 32,749,640 3.2089 2.042 2.036 2.042 2.023 2.080 16,043,692 2.0413 -1.83%
2011-06-09 0 3.270 3.240 3.270 3.200 3.270 12,128,000 39,315,200 3.2417 2.080 2.061 2.080 2.036 2.080 19,065,050 2.0622 0.00%
2011-06-08 0 3.270 3.250 3.270 3.210 3.270 13,194,000 42,787,440 3.2429 2.080 2.067 2.080 2.042 2.080 20,740,787 2.0630 1.24%
2011-06-07 0 3.230 3.220 3.230 3.190 3.280 10,037,418 32,336,904 3.2216 2.055 2.048 2.055 2.029 2.087 15,778,683 2.0494 -1.22%
2011-06-03 0 3.270 3.240 3.270 3.210 3.270 17,304,000 56,108,710 3.2425 2.080 2.061 2.080 2.042 2.080 27,201,651 2.0627 0.62%
2011-06-02 0 3.250 3.240 3.250 3.150 3.250 8,761,846 28,129,815 3.2105 2.067 2.061 2.067 2.004 2.067 13,773,502 2.0423 0.62%
2011-06-01 0 3.230 3.220 3.240 3.200 3.310 16,105,179 52,098,668 3.2349 2.055 2.048 2.061 2.036 2.106 25,317,120 2.0578 -1.22%
2011-05-31 0 3.270 3.220 3.270 3.140 3.280 34,926,000 112,717,766 3.2273 2.080 2.048 2.080 1.997 2.087 54,903,193 2.0530 3.15%
2011-05-30 0 3.170 3.170 3.180 3.130 3.200 9,489,900 30,033,501 3.1648 2.017 2.017 2.023 1.991 2.036 14,917,993 2.0132 0.32%
2011-05-27 0 3.160 3.150 3.200 3.130 3.200 9,364,000 29,520,520 3.1526 2.010 2.004 2.036 1.991 2.036 14,720,080 2.0055 -0.63%
2011-05-26 0 3.180 3.180 3.190 3.180 3.350 17,452,000 56,879,900 3.2592 2.023 2.023 2.029 2.023 2.131 27,434,305 2.0733 -1.55%
2011-05-25 0 3.230 3.220 3.240 3.150 3.250 31,996,000 101,981,310 3.1873 2.055 2.048 2.061 2.004 2.067 50,297,273 2.0276 1.89%
2011-05-24 0 3.170 3.170 3.180 3.090 3.180 10,569,650 33,108,865 3.1324 2.017 2.017 2.023 1.966 2.023 16,615,345 1.9927 1.60%
2011-05-23 0 3.120 3.110 3.120 3.060 3.180 31,127,856 96,906,290 3.1132 1.985 1.978 1.985 1.947 2.023 48,932,563 1.9804 0.00%
2011-05-20 0 3.120 3.110 3.120 3.080 3.160 19,312,000 60,404,870 3.1278 1.985 1.978 1.985 1.959 2.010 30,358,199 1.9897 -0.32%
2011-05-19 0 3.130 3.120 3.130 3.080 3.210 13,916,800 43,634,180 3.1354 1.991 1.985 1.991 1.959 2.042 21,877,019 1.9945 -1.26%
2011-05-18 0 3.170 3.160 3.170 3.130 3.250 22,129,730 70,611,953 3.1908 2.017 2.010 2.017 1.991 2.067 34,787,632 2.0298 0.96%
2011-05-17 0 3.140 3.130 3.150 3.060 3.200 12,462,000 39,181,620 3.1441 1.997 1.991 2.004 1.947 2.036 19,590,093 2.0001 0.96%
2011-05-16 0 3.110 3.100 3.110 3.060 3.120 5,706,000 17,658,310 3.0947 1.978 1.972 1.978 1.947 1.985 8,969,754 1.9687 0.00%
2011-05-13 0 3.110 3.100 3.110 3.100 3.160 6,323,800 19,754,688 3.1239 1.978 1.972 1.978 1.972 2.010 9,940,927 1.9872 -0.32%
2011-05-12 0 3.120 3.120 3.130 3.080 3.140 7,058,434 21,943,626 3.1089 1.985 1.985 1.991 1.959 1.997 11,095,761 1.9777 -0.32%
2011-05-11 0 3.130 3.110 3.130 3.080 3.210 14,606,691 45,583,142 3.1207 1.991 1.978 1.991 1.959 2.042 22,961,518 1.9852 -0.63%
2011-05-09 0 3.150 3.150 3.160 3.130 3.200 14,236,000 44,948,920 3.1574 2.004 2.004 2.010 1.991 2.036 22,378,797 2.0085 -1.56%
2011-05-06 0 3.200 3.160 3.170 3.140 3.230 16,399,240 52,310,434 3.1898 2.036 2.010 2.017 1.997 2.055 25,779,380 2.0292 -0.93%
2011-05-05 0 3.230 3.210 3.240 3.060 3.290 41,889,820 135,213,025 3.2278 2.055 2.042 2.061 1.947 2.093 65,850,222 2.0533 4.87%
2011-05-04 0 3.080 3.070 3.090 3.000 3.100 15,122,820 46,120,355 3.0497 1.959 1.953 1.966 1.908 1.972 23,772,866 1.9400 1.99%
2011-05-03 0 3.020 3.010 3.020 3.000 3.100 27,548,000 83,369,030 3.0263 1.921 1.915 1.921 1.908 1.972 43,305,078 1.9252 -0.66%
2011-04-29 0 3.040 3.030 3.040 2.990 3.090 31,526,000 95,778,596 3.0381 1.934 1.927 1.934 1.902 1.966 49,558,440 1.9326 0.00%
2011-04-28 0 3.040 3.030 3.040 3.020 3.230 26,405,371 81,301,419 3.0790 1.934 1.927 1.934 1.921 2.055 41,508,881 1.9587 -4.70%
2011-04-27 0 3.190 3.170 3.190 3.110 3.260 27,226,158 86,973,837 3.1945 2.029 2.017 2.029 1.978 2.074 42,799,147 2.0321 -0.62%
2011-04-26 0 3.210 3.210 3.220 3.190 3.450 53,579,000 174,162,770 3.2506 2.042 2.042 2.048 2.029 2.195 84,225,453 2.0678 -6.14%
2011-04-21 0 3.420 3.420 3.430 3.390 3.490 15,110,500 51,990,805 3.4407 2.176 2.176 2.182 2.157 2.220 23,753,499 2.1888 -1.16%
2011-04-20 0 3.460 3.450 3.460 3.410 3.470 19,319,000 66,464,997 3.4404 2.201 2.195 2.201 2.169 2.207 30,369,203 2.1886 2.06%
2011-04-19 0 3.390 3.380 3.390 3.340 3.490 35,708,188 121,857,641 3.4126 2.157 2.150 2.157 2.125 2.220 56,132,782 2.1709 1.50%
2011-04-18 0 3.340 3.330 3.340 3.330 3.480 22,993,100 78,195,480 3.4008 2.125 2.118 2.125 2.118 2.214 36,144,838 2.1634 -2.05%
2011-04-15 0 3.410 3.410 3.440 3.380 3.500 21,034,000 71,836,306 3.4152 2.169 2.169 2.188 2.150 2.226 33,065,159 2.1726 -0.29%
2011-04-14 0 3.420 3.410 3.420 3.380 3.470 20,067,857 68,659,964 3.4214 2.176 2.169 2.176 2.150 2.207 31,546,396 2.1765 -0.87%
2011-04-13 0 3.450 3.440 3.450 3.330 3.490 32,531,500 110,905,307 3.4092 2.195 2.188 2.195 2.118 2.220 51,139,072 2.1687 -1.71%
2011-04-12 0 3.510 3.500 3.510 3.460 3.630 21,719,512 76,370,201 3.5162 2.233 2.226 2.233 2.201 2.309 34,142,775 2.2368 -3.31%
2011-04-11 0 3.630 3.620 3.630 3.610 3.750 25,395,000 92,419,240 3.6393 2.309 2.303 2.309 2.296 2.386 39,920,592 2.3151 -2.94%
2011-04-08 0 3.740 3.730 3.740 3.620 3.930 92,683,071 349,238,508 3.7681 2.379 2.373 2.379 2.303 2.500 145,696,516 2.3970 5.65%
2011-04-07 0 3.540 3.540 3.550 3.460 3.600 20,844,584 73,436,278 3.5230 2.252 2.252 2.258 2.201 2.290 32,767,400 2.2411 -1.94%
2011-04-06 0 3.610 3.600 3.610 3.570 3.750 32,573,441 117,966,429 3.6216 2.296 2.290 2.296 2.271 2.386 51,205,002 2.3038 -3.99%
2011-04-04 0 3.760 3.750 3.760 3.730 3.830 19,748,000 74,392,540 3.7671 2.392 2.386 2.392 2.373 2.436 31,043,585 2.3964 -1.31%
2011-04-01 0 3.810 3.800 3.810 3.720 3.880 19,612,806 74,449,056 3.7959 2.424 2.417 2.424 2.366 2.468 30,831,062 2.4147 -0.26%
2011-03-31 0 3.820 3.820 3.830 3.640 3.870 39,475,512 148,864,645 3.7711 2.430 2.430 2.436 2.316 2.462 62,054,963 2.3989 3.52%
2011-03-30 0 3.690 3.680 3.690 3.540 3.720 43,698,536 160,291,845 3.6681 2.347 2.341 2.347 2.252 2.366 68,693,499 2.3334 1.65%
2011-03-29 0 3.630 3.620 3.630 3.220 3.680 35,063,000 122,279,970 3.4874 2.309 2.303 2.309 2.048 2.341 55,118,555 2.2185 9.67%
2011-03-28 0 3.310 3.310 3.320 3.300 3.580 22,405,072 76,029,599 3.3934 2.106 2.106 2.112 2.099 2.277 35,220,466 2.1587 -6.50%
2011-03-25 0 3.540 3.530 3.550 3.380 3.580 46,886,704 164,284,233 3.5039 2.252 2.246 2.258 2.150 2.277 73,705,255 2.2289 5.04%
2011-03-24 0 3.370 3.350 3.370 3.260 3.370 23,799,968 79,371,852 3.3350 2.144 2.131 2.144 2.074 2.144 37,413,223 2.1215 3.69%
2011-03-23 0 3.250 3.250 3.280 3.200 3.290 22,327,000 72,764,561 3.2590 2.067 2.067 2.087 2.036 2.093 35,097,738 2.0732 -0.91%
2011-03-22 0 3.280 3.270 3.290 3.140 3.310 38,377,500 123,779,965 3.2253 2.087 2.080 2.093 1.997 2.106 60,328,904 2.0518 2.18%
2011-03-21 0 3.210 3.210 3.220 3.000 3.220 58,752,187 185,949,585 3.1650 2.042 2.042 2.048 1.908 2.048 92,357,632 2.0134 7.00%
2011-03-18 0 3.000 2.990 3.000 2.840 3.040 71,178,000 211,618,834 2.9731 1.908 1.902 1.908 1.807 1.934 111,890,840 1.8913 6.38%
2011-03-17 0 2.820 2.820 2.830 2.610 2.850 63,273,817 174,379,959 2.7560 1.794 1.794 1.800 1.660 1.813 99,465,572 1.7532 2.92%
2011-03-16 0 2.740 2.740 2.750 2.650 2.830 21,071,000 57,521,532 2.7299 1.743 1.743 1.749 1.686 1.800 33,123,323 1.7366 0.00%
2011-03-15 1 - - - - - 0 0 - 1.743 - - - - 0 - 0.00%
2011-03-14 0 2.740 2.730 2.740 2.700 2.800 25,891,240 71,469,545 2.7604 1.743 1.737 1.743 1.718 1.781 40,700,674 1.7560 -1.79%
2011-03-11 0 2.790 2.790 2.800 2.780 2.860 39,105,800 110,085,014 2.8151 1.775 1.775 1.781 1.768 1.819 61,473,781 1.7908 -1.76%
2011-03-10 0 2.840 2.830 2.840 2.810 2.860 23,272,572 65,965,468 2.8345 1.807 1.800 1.807 1.788 1.819 36,584,164 1.8031 0.00%
2011-03-09 0 2.840 2.840 2.850 2.800 2.870 25,086,144 70,648,650 2.8162 1.807 1.807 1.813 1.781 1.826 39,435,074 1.7915 1.07%
2011-03-08 0 2.810 2.810 2.820 2.740 2.830 30,255,560 84,433,056 2.7907 1.788 1.788 1.794 1.743 1.800 47,561,325 1.7752 2.55%
2011-03-07 0 2.740 2.730 2.740 2.690 2.830 39,676,000 108,685,992 2.7393 1.743 1.737 1.743 1.711 1.800 62,370,128 1.7426 -1.79%
2011-03-04 1 - - - - - 0 0 - 1.775 - - - - 0 - 0.00%
2011-03-03 0 2.790 2.780 2.790 2.770 2.850 10,068,000 28,199,780 2.8009 1.775 1.768 1.775 1.762 1.813 15,826,758 1.7818 -0.71%
2011-03-02 0 2.810 2.800 2.810 2.770 2.820 5,718,000 15,960,580 2.7913 1.788 1.781 1.788 1.762 1.794 8,988,618 1.7756 -0.35%
2011-03-01 0 2.820 2.810 2.820 2.780 2.920 19,988,740 56,637,691 2.8335 1.794 1.788 1.794 1.768 1.858 31,422,025 1.8025 -3.42%
2011-02-28 0 2.920 2.910 2.920 2.850 2.960 14,805,044 42,846,899 2.8941 1.858 1.851 1.858 1.813 1.883 23,273,326 1.8410 -0.34%
2011-02-25 0 2.930 2.930 2.940 2.850 2.950 16,851,790 49,010,788 2.9083 1.864 1.864 1.870 1.813 1.877 26,490,783 1.8501 2.81%
2011-02-24 0 2.850 2.850 2.870 2.820 2.930 17,746,894 50,965,789 2.8718 1.813 1.813 1.826 1.794 1.864 27,897,874 1.8269 -0.70%
2011-02-23 0 2.870 2.860 2.870 2.760 2.940 31,154,400 89,586,284 2.8756 1.826 1.819 1.826 1.756 1.870 48,974,289 1.8293 4.36%
2011-02-22 0 2.750 2.740 2.750 2.660 2.790 18,134,860 49,721,582 2.7418 1.749 1.743 1.749 1.692 1.775 28,507,751 1.7441 0.36%
2011-02-21 0 2.740 2.710 2.740 2.690 2.760 19,692,000 53,716,800 2.7278 1.743 1.724 1.743 1.711 1.756 30,955,554 1.7353 1.48%
2011-02-18 0 2.700 2.700 2.710 2.630 2.780 52,807,538 142,214,190 2.6931 1.718 1.718 1.724 1.673 1.768 83,012,725 1.7132 -2.53%
2011-02-17 0 2.770 2.770 2.780 2.700 2.810 23,616,000 65,231,470 2.7622 1.762 1.762 1.768 1.718 1.788 37,124,028 1.7571 0.73%
2011-02-16 0 2.750 2.750 2.770 2.740 2.860 23,592,000 66,065,356 2.8003 1.749 1.749 1.762 1.743 1.819 37,086,300 1.7814 -2.48%
2011-02-15 0 2.820 2.820 2.830 2.810 2.890 26,584,000 75,103,344 2.8251 1.794 1.794 1.800 1.788 1.838 41,789,683 1.7972 -1.74%
2011-02-14 0 2.870 2.860 2.880 2.790 2.920 20,014,000 57,240,518 2.8600 1.826 1.819 1.832 1.775 1.858 31,461,733 1.8194 1.06%
2011-02-11 0 2.840 2.850 2.860 2.750 3.030 61,222,560 173,959,340 2.8414 1.807 1.813 1.819 1.749 1.927 96,241,024 1.8075 -5.33%
2011-02-10 0 3.000 3.000 3.020 3.000 3.130 25,325,297 76,575,904 3.0237 1.908 1.908 1.921 1.908 1.991 39,811,019 1.9235 -4.15%
2011-02-09 0 3.130 3.120 3.130 3.110 3.260 27,362,250 87,159,221 3.1854 1.991 1.985 1.991 1.978 2.074 43,013,082 2.0263 -3.40%
2011-02-08 0 3.240 3.230 3.240 3.180 3.270 49,236,000 158,204,497 3.2132 2.061 2.055 2.061 2.023 2.080 77,398,317 2.0440 2.86%
2011-02-07 0 3.150 3.140 3.150 3.010 3.160 48,018,373 148,380,185 3.0901 2.004 1.997 2.004 1.915 2.010 75,484,224 1.9657 5.35%
2011-02-02 0 2.990 2.980 2.990 2.920 3.010 52,361,097 155,628,797 2.9722 1.902 1.896 1.902 1.858 1.915 82,310,926 1.8907 3.46%
2011-02-01 0 2.890 2.900 2.910 2.770 3.040 221,752,803 641,854,240 2.8945 1.838 1.845 1.851 1.762 1.934 348,592,364 1.8413 -14.75%
2011-01-31 1 - - - - - 0 0 - 2.157 - - - - 0 - 0.00%
2011-01-28 1 - - - - - 0 0 - 2.157 - - - - 0 - 0.00%
2011-01-27 1 - - - - - 0 0 - 2.157 - - - - 0 - 0.00%
2011-01-26 1 - - - - - 0 0 - 2.157 - - - - 0 - 0.00%
2011-01-25 1 - - - - - 0 0 - 2.157 - - - - 0 - 0.00%
2011-01-24 1 - - - - - 0 0 - 2.157 - - - - 0 - 0.00%
2011-01-21 1 - - - - - 0 0 - 2.157 - - - - 0 - 0.00%
2011-01-20 1 - - - - - 0 0 - 2.157 - - - - 0 - 0.00%
2011-01-19 1 - - - - - 0 0 - 2.157 - - - - 0 - 0.00%
2011-01-18 1 - - - - - 0 0 - 2.157 - - - - 0 - 0.00%
2011-01-17 1 - - - - - 0 0 - 2.157 - - - - 0 - 0.00%
2011-01-14 1 - - - - - 0 0 - 2.157 - - - - 0 - 0.00%
2011-01-13 1 - - - - - 0 0 - 2.157 - - - - 0 - 0.00%
2011-01-12 1 - - - - - 0 0 - 2.157 - - - - 0 - 0.00%
2011-01-11 1 - - - - - 0 0 - 2.157 - - - - 0 - 0.00%
2011-01-10 1 - - - - - 0 0 - 2.157 - - - - 0 - 0.00%
2011-01-07 1 - - - - - 0 0 - 2.157 - - - - 0 - 0.00%
2011-01-06 1 - - - - - 0 0 - 2.157 - - - - 0 - 0.00%
2011-01-05 1 - - - - - 0 0 - 2.157 - - - - 0 - 0.00%
2011-01-04 1 - - - - - 0 0 - 2.157 - - - - 0 - 0.00%
2011-01-03 1 - - - - - 0 0 - 2.157 - - - - 0 - 0.00%
2010-12-31 1 - - - - - 0 0 - 2.157 - - - - 0 - 0.00%
2010-12-30 1 - - - - - 0 0 - 2.157 - - - - 0 - 0.00%
2010-12-29 1 - - - - - 0 0 - 2.157 - - - - 0 - 0.00%
2010-12-28 1 - - - - - 0 0 - 2.157 - - - - 0 - 0.00%
2010-12-24 1 - - - - - 0 0 - 2.157 - - - - 0 - 0.00%
2010-12-23 1 - - - - - 0 0 - 2.157 - - - - 0 - 0.00%
2010-12-22 1 - - - - - 0 0 - 2.157 - - - - 0 - 0.00%
2010-12-21 1 - - - - - 0 0 - 2.157 - - - - 0 - 0.00%
2010-12-20 1 - - - - - 0 0 - 2.157 - - - - 0 - 0.00%
2010-12-17 0 3.390 3.390 3.400 3.340 3.520 30,275,741 102,769,577 3.3945 2.157 2.157 2.163 2.125 2.239 47,593,050 2.1593 -3.42%
2010-12-16 0 3.510 3.500 3.510 3.500 3.680 18,110,000 63,879,690 3.5273 2.233 2.226 2.233 2.226 2.341 28,468,672 2.2439 -2.50%
2010-12-15 0 3.600 3.570 3.590 3.560 3.650 11,675,002 41,944,767 3.5927 2.290 2.271 2.284 2.265 2.322 18,352,943 2.2855 -1.10%
2010-12-14 0 3.640 3.640 3.650 3.600 3.680 15,566,000 56,382,860 3.6222 2.316 2.316 2.322 2.290 2.341 24,469,538 2.3042 0.00%
2010-12-13 0 3.640 3.630 3.640 3.610 3.690 15,562,500 56,627,534 3.6387 2.316 2.309 2.316 2.296 2.347 24,464,037 2.3147 1.96%
2010-12-10 0 3.570 3.570 3.580 3.560 3.650 18,847,059 67,650,913 3.5895 2.271 2.271 2.277 2.265 2.322 29,627,318 2.2834 -1.92%
2010-12-09 0 3.640 3.640 3.650 3.620 3.670 19,020,010 69,387,718 3.6481 2.316 2.316 2.322 2.303 2.335 29,899,195 2.3207 -0.82%
2010-12-08 0 3.670 3.660 3.670 3.650 3.750 15,908,000 58,771,202 3.6944 2.335 2.328 2.335 2.322 2.386 25,007,158 2.3502 -1.87%
2010-12-07 0 3.740 3.740 3.750 3.680 3.790 9,313,778 34,761,762 3.7323 2.379 2.379 2.386 2.341 2.411 14,641,131 2.3743 -0.27%
2010-12-06 0 3.750 3.740 3.750 3.700 3.880 19,108,040 71,682,788 3.7514 2.386 2.379 2.386 2.354 2.468 30,037,577 2.3864 -2.85%
2010-12-03 0 3.860 3.860 3.870 3.760 3.900 33,182,797 127,955,275 3.8561 2.455 2.455 2.462 2.392 2.481 52,162,902 2.4530 2.66%
2010-12-02 0 3.760 3.750 3.760 3.660 3.940 85,873,024 322,486,041 3.7554 2.392 2.386 2.392 2.328 2.506 134,991,216 2.3889 -1.31%
2010-12-01 0 3.810 3.810 3.820 3.810 3.950 124,997,458 486,558,923 3.8926 2.424 2.424 2.430 2.424 2.513 196,494,289 2.4762 -4.03%
2010-11-30 0 3.970 3.980 3.990 3.510 4.120 238,648,780 938,525,261 3.9327 2.525 2.532 2.538 2.233 2.621 375,152,608 2.5017 -10.59%
2010-11-29 0 4.440 4.440 4.450 4.400 4.500 15,765,734 70,088,431 4.4456 2.824 2.824 2.831 2.799 2.863 24,783,518 2.8280 1.14%
2010-11-26 0 4.390 4.380 4.390 4.340 4.430 18,164,400 79,387,496 4.3705 2.793 2.786 2.793 2.761 2.818 28,554,188 2.7802 -1.79%
2010-11-25 0 4.470 4.470 4.480 4.330 4.480 23,971,470 105,442,557 4.3987 2.844 2.844 2.850 2.754 2.850 37,682,822 2.7982 3.47%
2010-11-24 0 4.320 4.300 4.320 4.170 4.330 18,222,979 77,596,121 4.2581 2.748 2.735 2.748 2.653 2.754 28,646,273 2.7088 3.10%
2010-11-23 0 4.190 4.180 4.190 4.170 4.300 13,542,000 57,158,410 4.2208 2.665 2.659 2.665 2.653 2.735 21,287,838 2.6850 -1.41%
2010-11-22 0 4.250 4.250 4.280 4.170 4.280 14,655,481 62,125,035 4.2390 2.704 2.704 2.723 2.653 2.723 23,038,215 2.6966 1.43%
2010-11-19 0 4.190 4.180 4.190 4.170 4.230 21,725,388 91,274,494 4.2013 2.665 2.659 2.665 2.653 2.691 34,152,012 2.6726 0.24%
2010-11-18 0 4.180 4.190 4.200 4.180 4.330 38,637,958 163,559,835 4.2331 2.659 2.665 2.672 2.659 2.754 60,738,340 2.6929 -1.65%
2010-11-17 0 4.250 4.250 4.270 4.200 4.380 16,671,386 71,276,685 4.2754 2.704 2.704 2.716 2.672 2.786 26,207,190 2.7197 -1.85%
2010-11-16 0 4.330 4.320 4.340 4.250 4.440 22,318,375 97,192,298 4.3548 2.754 2.748 2.761 2.704 2.824 35,084,179 2.7703 -0.46%
2010-11-15 0 4.350 4.330 4.350 4.300 4.420 11,194,000 48,633,700 4.3446 2.767 2.754 2.767 2.735 2.812 17,596,814 2.7638 -1.14%
2010-11-12 0 4.400 4.390 4.400 4.320 4.520 18,092,945 80,386,411 4.4430 2.799 2.793 2.799 2.748 2.875 28,441,861 2.8263 -3.30%
2010-11-11 0 4.550 4.520 4.560 4.450 4.570 22,906,937 103,262,462 4.5079 2.894 2.875 2.901 2.831 2.907 36,009,391 2.8677 1.79%
2010-11-10 0 4.470 4.460 4.470 4.460 4.540 26,326,589 118,325,891 4.4945 2.844 2.837 2.844 2.837 2.888 41,385,037 2.8591 -0.22%
2010-11-09 0 4.480 4.470 4.490 4.460 4.550 19,683,660 88,421,191 4.4921 2.850 2.844 2.856 2.837 2.894 30,942,443 2.8576 -1.54%
2010-11-08 0 4.550 4.530 4.550 4.450 4.560 20,741,872 93,705,988 4.5177 2.894 2.882 2.894 2.831 2.901 32,605,938 2.8739 1.79%
2010-11-05 0 4.470 4.440 4.470 4.420 4.530 17,712,028 79,265,044 4.4752 2.844 2.824 2.844 2.812 2.882 27,843,065 2.8469 -0.67%
2010-11-04 0 4.500 4.490 4.500 4.440 4.580 21,743,745 97,878,741 4.5015 2.863 2.856 2.863 2.824 2.914 34,180,869 2.8636 2.27%
2010-11-03 0 4.400 4.390 4.400 4.380 4.450 12,912,000 56,883,600 4.4055 2.799 2.793 2.799 2.786 2.831 20,297,487 2.8025 -0.45%
2010-11-02 0 4.420 4.400 4.440 4.390 4.470 21,267,087 94,334,614 4.4357 2.812 2.799 2.824 2.793 2.844 33,431,569 2.8217 -0.45%
2010-11-01 0 4.440 4.440 4.450 4.330 4.500 26,571,904 116,790,145 4.3952 2.824 2.824 2.831 2.754 2.863 41,770,669 2.7960 0.23%
2010-10-29 0 4.430 4.430 4.440 4.320 4.460 17,567,647 77,197,122 4.3943 2.818 2.818 2.824 2.748 2.837 27,616,100 2.7954 0.23%
2010-10-28 0 4.420 4.420 4.430 4.300 4.500 34,808,904 152,550,335 4.3825 2.812 2.812 2.818 2.735 2.863 54,719,120 2.7879 4.00%
2010-10-27 0 4.250 4.240 4.250 4.220 4.470 44,809,860 193,489,801 4.3180 2.704 2.697 2.704 2.685 2.844 70,440,485 2.7469 -2.97%
2010-10-26 0 4.380 4.370 4.380 4.340 4.540 434,633,650 1,881,643,048 4.3293 2.786 2.780 2.786 2.761 2.888 683,238,135 2.7540 -4.58%
2010-10-25 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2010-10-22 0 4.590 4.570 4.590 4.560 4.620 9,357,605 42,950,595 4.5899 2.920 2.907 2.920 2.901 2.939 14,710,027 2.9198 -1.71%
2010-10-21 0 4.670 4.670 4.680 4.580 4.750 7,865,560 36,571,574 4.6496 2.971 2.971 2.977 2.914 3.022 12,364,552 2.9578 0.00%
2010-10-20 0 4.670 4.700 4.710 4.580 4.720 9,885,680 46,049,382 4.6582 2.971 2.990 2.996 2.914 3.003 15,540,153 2.9633 -2.30%
2010-10-19 0 4.780 4.790 4.800 4.560 4.800 25,546,263 120,580,242 4.7201 3.041 3.047 3.053 2.901 3.053 40,158,375 3.0026 4.14%
2010-10-18 0 4.590 4.560 4.590 4.510 4.700 13,382,536 61,294,676 4.5802 2.920 2.901 2.920 2.869 2.990 21,037,163 2.9136 -1.29%
2010-10-15 0 4.650 4.650 4.670 4.650 4.820 20,426,324 96,320,599 4.7155 2.958 2.958 2.971 2.958 3.066 32,109,901 2.9997 -2.92%
2010-10-14 0 4.790 4.760 4.770 4.370 4.800 66,124,850 304,048,200 4.5981 3.047 3.028 3.034 2.780 3.053 103,947,357 2.9250 9.61%
2010-10-13 0 4.370 4.380 4.390 4.350 4.480 10,963,419 48,213,675 4.3977 2.780 2.786 2.793 2.767 2.850 17,234,344 2.7975 -0.68%
2010-10-12 0 4.400 4.390 4.400 4.250 4.480 39,711,997 173,280,842 4.3634 2.799 2.793 2.799 2.704 2.850 62,426,714 2.7757 2.09%
2010-10-11 0 4.310 4.300 4.330 4.280 4.450 26,608,429 114,942,113 4.3198 2.742 2.735 2.754 2.723 2.831 41,828,085 2.7480 -2.05%
2010-10-08 0 4.400 4.380 4.400 4.350 4.510 37,957,814 167,125,634 4.4029 2.799 2.786 2.799 2.767 2.869 59,669,163 2.8009 -0.68%
2010-10-07 0 4.430 4.430 4.440 4.330 4.450 24,015,420 106,017,138 4.4145 2.818 2.818 2.824 2.754 2.831 37,751,911 2.8083 2.55%
2010-10-06 0 4.320 4.320 4.330 4.260 4.330 56,256,772 235,957,160 4.1943 2.748 2.748 2.754 2.710 2.754 88,434,874 2.6681 1.89%
2010-10-05 0 4.240 4.240 4.250 4.210 4.330 11,960,480 50,844,951 4.2511 2.697 2.697 2.704 2.678 2.754 18,801,710 2.7043 -1.17%
2010-10-04 0 4.290 4.280 4.300 4.180 4.350 22,055,449 94,408,464 4.2805 2.729 2.723 2.735 2.659 2.767 34,670,863 2.7230 2.88%
2010-09-30 0 4.170 4.160 4.190 4.070 4.190 5,775,024 23,807,237 4.1224 2.653 2.646 2.665 2.589 2.665 9,078,259 2.6224 1.71%
2010-09-29 0 4.100 4.100 4.110 4.080 4.150 6,369,120 26,122,872 4.1015 2.608 2.608 2.615 2.595 2.640 10,012,169 2.6091 -0.49%
2010-09-28 0 4.120 4.100 4.120 4.040 4.170 5,071,560 20,791,334 4.0996 2.621 2.608 2.621 2.570 2.653 7,972,423 2.6079 -0.96%
2010-09-27 0 4.160 4.160 4.170 4.160 4.220 9,146,512 38,309,124 4.1884 2.646 2.646 2.653 2.646 2.685 14,378,191 2.6644 0.00%
2010-09-24 0 4.160 4.150 4.160 4.130 4.200 5,000,302 20,791,614 4.1581 2.646 2.640 2.646 2.627 2.672 7,860,406 2.6451 0.73%
2010-09-22 0 4.130 4.120 4.130 4.100 4.210 22,975,054 94,847,869 4.1283 2.627 2.621 2.627 2.608 2.678 36,116,470 2.6262 -0.96%
2010-09-21 0 4.170 4.160 4.170 4.150 4.290 13,008,880 54,373,034 4.1797 2.653 2.646 2.653 2.640 2.729 20,449,781 2.6589 -1.18%
2010-09-20 0 4.220 4.190 4.220 4.180 4.290 8,675,560 36,736,970 4.2345 2.685 2.665 2.685 2.659 2.729 13,637,861 2.6937 -1.63%
2010-09-17 0 4.290 4.280 4.290 4.130 4.310 13,197,296 56,268,134 4.2636 2.729 2.723 2.729 2.627 2.742 20,745,968 2.7122 3.37%
2010-09-16 0 4.150 4.150 4.160 4.100 4.290 17,391,414 72,898,136 4.1916 2.640 2.640 2.646 2.608 2.729 27,339,064 2.6664 -1.66%
2010-09-15 0 4.220 4.220 4.230 4.160 4.330 5,511,639 23,248,990 4.2182 2.685 2.685 2.691 2.646 2.754 8,664,221 2.6833 -1.86%
2010-09-14 0 4.300 4.290 4.300 4.280 4.360 8,473,030 36,575,190 4.3167 2.735 2.729 2.735 2.723 2.774 13,319,487 2.7460 0.23%
2010-09-13 0 4.290 4.290 4.300 4.250 4.340 8,584,442 36,790,127 4.2857 2.729 2.729 2.735 2.704 2.761 13,494,625 2.7263 -0.69%
2010-09-10 0 4.320 4.310 4.320 4.120 4.350 43,751,138 187,338,809 4.2819 2.748 2.742 2.748 2.621 2.767 68,776,189 2.7239 4.85%
2010-09-09 0 4.120 4.110 4.120 4.000 4.180 19,941,134 81,717,903 4.0980 2.621 2.615 2.621 2.545 2.659 31,347,189 2.6069 3.00%
2010-09-08 0 4.000 4.000 4.010 3.980 4.090 10,621,296 42,565,289 4.0075 2.545 2.545 2.551 2.532 2.602 16,696,532 2.5493 -2.20%
2010-09-07 0 4.090 4.080 4.090 4.070 4.110 5,585,582 22,806,162 4.0830 2.602 2.595 2.602 2.589 2.615 8,780,458 2.5974 -0.24%
2010-09-06 0 4.100 4.090 4.100 4.030 4.140 12,055,524 49,429,104 4.1001 2.608 2.602 2.608 2.564 2.634 18,951,118 2.6082 0.99%
2010-09-03 0 4.060 4.040 4.060 4.050 4.100 5,891,240 23,980,532 4.0705 2.583 2.570 2.583 2.576 2.608 9,260,948 2.5894 -0.49%
2010-09-02 0 4.080 4.070 4.080 4.020 4.120 13,675,968 55,767,839 4.0778 2.595 2.589 2.595 2.557 2.621 21,498,434 2.5940 2.26%
2010-09-01 0 3.990 3.980 3.990 3.930 3.990 8,032,003 31,918,229 3.9739 2.538 2.532 2.538 2.500 2.538 12,626,199 2.5279 1.01%
2010-08-31 0 3.950 3.930 3.960 3.900 3.960 3,344,000 13,119,280 3.9232 2.513 2.500 2.519 2.481 2.519 5,256,722 2.4957 -0.25%
2010-08-30 0 3.960 3.940 3.950 3.850 3.980 5,321,728 20,834,203 3.9149 2.519 2.506 2.513 2.449 2.532 8,365,683 2.4904 0.51%
2010-08-27 0 3.940 3.930 3.940 3.910 3.990 4,855,249 19,199,441 3.9544 2.506 2.500 2.506 2.487 2.538 7,632,385 2.5155 -1.25%
2010-08-26 0 3.990 3.980 3.990 3.950 4.020 10,372,536 41,439,101 3.9951 2.538 2.532 2.538 2.513 2.557 16,305,484 2.5414 0.50%
2010-08-25 0 3.970 3.970 3.980 3.920 3.990 5,837,942 23,099,457 3.9568 2.525 2.525 2.532 2.494 2.538 9,177,165 2.5171 1.02%
2010-08-24 0 3.930 3.930 3.940 3.900 4.020 10,420,360 41,298,204 3.9632 2.500 2.500 2.506 2.481 2.557 16,380,663 2.5212 -0.25%
2010-08-23 0 3.940 3.930 3.950 3.880 3.960 7,039,885 27,557,736 3.9145 2.506 2.500 2.513 2.468 2.519 11,066,603 2.4902 -0.25%
2010-08-20 0 3.950 3.950 3.960 3.890 3.970 9,558,198 37,533,736 3.9269 2.513 2.513 2.519 2.475 2.525 15,025,356 2.4980 0.25%
2010-08-19 0 3.940 3.940 3.950 3.820 3.950 9,657,512 37,713,722 3.9051 2.506 2.506 2.513 2.430 2.513 15,181,476 2.4842 2.87%
2010-08-18 0 3.830 3.820 3.840 3.810 3.870 10,685,150 40,903,308 3.8281 2.436 2.430 2.443 2.424 2.462 16,796,909 2.4352 -0.52%
2010-08-17 0 3.850 3.840 3.850 3.810 3.890 9,277,426 35,630,764 3.8406 2.449 2.443 2.449 2.424 2.475 14,583,986 2.4431 -0.26%
2010-08-16 0 3.860 3.850 3.860 3.790 3.890 12,016,812 46,060,101 3.8330 2.455 2.449 2.455 2.411 2.475 18,890,264 2.4383 1.85%
2010-08-13 0 3.790 3.790 3.800 3.750 3.860 13,502,643 51,293,362 3.7988 2.411 2.411 2.417 2.386 2.455 21,225,970 2.4165 -1.04%
2010-08-12 0 3.830 3.820 3.830 3.780 3.850 11,432,584 43,528,696 3.8074 2.436 2.430 2.436 2.405 2.449 17,971,865 2.4220 -1.03%
2010-08-11 0 3.870 3.870 3.880 3.850 3.950 10,489,740 40,881,324 3.8973 2.462 2.462 2.468 2.449 2.513 16,489,727 2.4792 -1.10%
2010-08-10 0 3.930 3.930 3.940 3.920 3.990 10,465,510 41,372,932 3.9533 2.489 2.489 2.496 2.483 2.527 16,523,112 2.5039 0.26%
2010-08-09 0 3.920 3.900 3.910 3.900 3.940 12,883,725 50,520,247 3.9212 2.483 2.470 2.477 2.470 2.496 20,341,028 2.4837 0.51%
2010-08-06 0 3.900 3.900 3.910 3.890 3.950 19,249,272 75,133,310 3.9032 2.470 2.470 2.477 2.464 2.502 30,391,054 2.4722 -0.76%
2010-08-05 0 3.930 3.920 3.930 3.910 3.970 16,293,296 64,054,043 3.9313 2.489 2.483 2.489 2.477 2.515 25,724,113 2.4900 -0.76%
2010-08-04 0 3.960 3.960 3.970 3.940 3.990 14,017,909 55,543,216 3.9623 2.508 2.508 2.515 2.496 2.527 22,131,696 2.5097 -0.25%
2010-08-03 0 3.970 3.970 3.980 3.960 4.030 18,045,938 71,875,502 3.9829 2.515 2.515 2.521 2.508 2.553 28,491,211 2.5227 0.25%
2010-08-02 0 3.960 3.950 3.960 3.920 3.970 9,734,000 38,375,100 3.9424 2.508 2.502 2.508 2.483 2.515 15,368,193 2.4970 0.51%
2010-07-30 0 3.940 3.930 3.940 3.900 4.000 14,183,534 55,804,262 3.9344 2.496 2.489 2.496 2.470 2.534 22,393,187 2.4920 0.25%
2010-07-29 0 3.930 3.910 3.930 3.890 3.980 13,314,000 52,118,074 3.9145 2.489 2.477 2.489 2.464 2.521 21,020,353 2.4794 -0.76%
2010-07-28 0 3.960 3.950 3.960 3.950 4.000 9,645,000 38,378,270 3.9791 2.508 2.502 2.508 2.502 2.534 15,227,678 2.5203 -0.25%
2010-07-27 0 3.970 3.970 3.980 3.960 4.060 6,296,000 25,171,520 3.9980 2.515 2.515 2.521 2.508 2.572 9,940,224 2.5323 -1.73%
2010-07-26 0 4.040 4.020 4.040 3.970 4.120 12,278,000 49,561,740 4.0366 2.559 2.546 2.559 2.515 2.610 19,384,700 2.5567 -0.49%
2010-07-23 0 4.060 4.050 4.060 3.940 4.060 17,635,500 70,451,523 3.9949 2.572 2.565 2.572 2.496 2.572 27,843,205 2.5303 3.84%
2010-07-22 0 3.910 3.920 3.930 3.880 4.040 23,858,000 93,687,928 3.9269 2.477 2.483 2.489 2.458 2.559 37,667,387 2.4872 -3.22%
2010-07-21 0 4.040 4.030 4.040 4.030 4.160 12,868,000 52,205,760 4.0570 2.559 2.553 2.559 2.553 2.635 20,316,201 2.5697 -2.18%
2010-07-20 0 4.130 4.120 4.130 4.110 4.220 11,668,000 48,431,100 4.1508 2.616 2.610 2.616 2.603 2.673 18,421,622 2.6290 -1.43%
2010-07-19 0 4.190 4.180 4.190 4.160 4.230 3,372,000 14,138,480 4.1929 2.654 2.648 2.654 2.635 2.679 5,323,767 2.6557 -0.48%
2010-07-16 0 4.210 4.200 4.220 4.180 4.260 3,654,000 15,406,260 4.2163 2.667 2.660 2.673 2.648 2.698 5,768,993 2.6705 -0.24%
2010-07-15 0 4.220 4.210 4.220 4.160 4.280 5,404,000 22,644,760 4.1904 2.673 2.667 2.673 2.635 2.711 8,531,920 2.6541 -0.94%
2010-07-14 0 4.260 4.240 4.270 4.250 4.300 10,596,000 45,327,040 4.2778 2.698 2.686 2.705 2.692 2.724 16,729,132 2.7095 0.24%
2010-07-13 0 4.250 4.240 4.250 4.220 4.280 9,580,000 40,666,584 4.2449 2.692 2.686 2.692 2.673 2.711 15,125,055 2.6887 0.47%
2010-07-12 0 4.230 4.230 4.240 4.200 4.330 13,230,000 56,411,640 4.2639 2.679 2.679 2.686 2.660 2.743 20,887,733 2.7007 -1.63%
2010-07-09 0 4.300 4.290 4.300 4.240 4.320 13,874,000 59,269,907 4.2720 2.724 2.717 2.724 2.686 2.736 21,904,490 2.7058 0.47%
2010-07-08 0 4.280 4.240 4.280 4.220 4.360 19,949,000 85,767,350 4.2993 2.711 2.686 2.711 2.673 2.762 31,495,796 2.7231 1.66%
2010-07-07 0 4.210 4.210 4.220 4.140 4.220 5,122,000 21,493,720 4.1964 2.667 2.667 2.673 2.622 2.673 8,086,694 2.6579 0.48%
2010-07-06 0 4.190 4.170 4.190 4.080 4.210 9,640,000 40,094,900 4.1592 2.654 2.641 2.654 2.584 2.667 15,219,784 2.6344 -0.24%
2010-07-05 0 4.200 4.150 4.200 4.050 4.290 12,526,000 51,956,020 4.1479 2.660 2.629 2.660 2.565 2.717 19,776,246 2.6272 -0.24%
2010-07-02 0 4.210 4.200 4.210 4.190 4.450 18,199,356 78,898,026 4.3352 2.667 2.660 2.667 2.654 2.819 28,733,430 2.7459 -4.10%
2010-06-30 0 4.390 4.390 4.410 4.150 4.440 24,212,000 105,725,600 4.3667 2.781 2.781 2.793 2.629 2.812 38,226,287 2.7658 5.53%
2010-06-29 0 4.160 4.160 4.180 4.130 4.320 9,070,300 38,176,540 4.2090 2.635 2.635 2.648 2.616 2.736 14,320,333 2.6659 -2.58%
2010-06-28 0 4.270 4.270 4.290 4.210 4.320 8,729,833 37,295,129 4.2721 2.705 2.705 2.717 2.667 2.736 13,782,798 2.7059 0.71%
2010-06-25 0 4.240 4.200 4.250 4.140 4.260 7,756,000 32,584,160 4.2012 2.686 2.660 2.692 2.622 2.698 12,245,295 2.6610 -0.93%
2010-06-24 0 4.280 4.270 4.280 4.180 4.320 9,327,200 39,952,000 4.2834 2.711 2.705 2.711 2.648 2.736 14,725,930 2.7130 2.15%
2010-06-23 0 4.190 4.190 4.200 4.180 4.250 3,750,000 15,798,760 4.2130 2.654 2.654 2.660 2.648 2.692 5,920,559 2.6685 -1.41%
2010-06-22 0 4.250 4.220 4.240 4.120 4.280 7,414,488 31,265,034 4.2167 2.692 2.673 2.686 2.610 2.711 11,706,111 2.6708 1.43%
2010-06-21 0 4.190 4.190 4.200 4.180 4.370 16,011,495 68,355,364 4.2691 2.654 2.654 2.660 2.648 2.768 25,279,201 2.7040 -1.64%
2010-06-18 0 4.260 4.250 4.260 4.120 4.320 24,156,976 102,706,034 4.2516 2.698 2.692 2.698 2.610 2.736 38,139,415 2.6929 3.90%
2010-06-17 0 4.100 4.100 4.130 3.940 4.180 29,836,000 120,681,166 4.0448 2.597 2.597 2.616 2.496 2.648 47,105,547 2.5619 2.50%
2010-06-15 0 4.000 3.990 4.000 3.890 4.020 11,774,000 46,642,548 3.9615 2.534 2.527 2.534 2.464 2.546 18,588,977 2.5092 2.04%
2010-06-14 0 3.920 3.920 3.930 3.870 3.930 5,656,000 22,094,920 3.9065 2.483 2.483 2.489 2.451 2.489 8,929,782 2.4743 2.35%
2010-06-11 0 3.830 3.820 3.830 3.760 3.850 16,322,000 62,249,460 3.8138 2.426 2.420 2.426 2.382 2.439 25,769,431 2.4156 5.22%
2010-06-10 0 3.640 3.620 3.650 3.560 3.650 4,496,000 16,276,440 3.6202 2.306 2.293 2.312 2.255 2.312 7,098,356 2.2930 1.68%
2010-06-09 0 3.580 3.560 3.580 3.570 3.670 6,788,000 24,402,460 3.5949 2.268 2.255 2.268 2.261 2.325 10,717,001 2.2770 -2.45%
2010-06-08 0 3.670 3.660 3.670 3.500 3.810 6,825,000 24,765,500 3.6286 2.325 2.318 2.325 2.217 2.413 10,775,418 2.2983 -2.65%
2010-06-07 0 3.770 3.760 3.770 3.580 3.780 5,648,000 20,751,320 3.6741 2.388 2.382 2.388 2.268 2.394 8,917,151 2.3271 1.07%
2010-06-04 0 3.730 3.720 3.740 3.640 3.800 7,136,000 26,580,320 3.7248 2.363 2.356 2.369 2.306 2.407 11,266,429 2.3592 1.63%
2010-06-03 0 3.670 3.670 3.680 3.640 3.760 7,521,317 27,879,289 3.7067 2.325 2.325 2.331 2.306 2.382 11,874,774 2.3478 0.82%
2010-06-02 0 3.640 3.630 3.640 3.570 3.800 12,022,000 43,576,406 3.6247 2.306 2.299 2.306 2.261 2.407 18,980,523 2.2958 -2.67%
2010-06-01 0 3.740 3.730 3.740 3.720 3.990 13,496,000 52,499,496 3.8900 2.369 2.363 2.369 2.356 2.527 21,307,698 2.4639 -3.36%
2010-05-31 0 3.870 3.860 3.880 3.860 3.900 3,758,000 14,616,436 3.8894 2.451 2.445 2.458 2.445 2.470 5,933,190 2.4635 0.00%
2010-05-28 0 3.870 3.860 3.870 3.840 4.000 9,626,000 37,605,180 3.9066 2.451 2.445 2.451 2.432 2.534 15,197,681 2.4744 0.00%
2010-05-27 0 3.870 3.860 3.870 3.520 3.890 12,498,000 47,101,700 3.7687 2.451 2.445 2.451 2.230 2.464 19,732,039 2.3871 9.63%
2010-05-26 0 3.530 3.520 3.530 3.500 3.740 13,262,000 47,410,940 3.5749 2.236 2.230 2.236 2.217 2.369 20,938,255 2.2643 -1.94%
2010-05-25 0 3.600 3.590 3.600 3.590 3.850 11,032,000 40,523,200 3.6732 2.280 2.274 2.280 2.274 2.439 17,417,496 2.3266 -8.63%
2010-05-24 0 3.940 3.930 3.940 3.700 3.950 15,597,000 60,485,884 3.8780 2.496 2.489 2.496 2.344 2.502 24,624,789 2.4563 7.07%
2010-05-20 0 3.680 3.680 3.690 3.500 3.810 18,540,000 68,902,120 3.7164 2.331 2.331 2.337 2.217 2.413 29,271,244 2.3539 -3.41%
2010-05-19 0 3.810 3.800 3.810 3.770 3.890 9,816,400 37,350,880 3.8049 2.413 2.407 2.413 2.388 2.464 15,498,287 2.4100 -2.06%
2010-05-18 0 3.890 3.870 3.890 3.850 3.930 11,792,000 45,797,540 3.8838 2.464 2.451 2.464 2.439 2.489 18,617,395 2.4599 0.26%
2010-05-17 0 3.880 3.880 3.890 3.840 3.950 17,040,000 66,177,800 3.8837 2.458 2.458 2.464 2.432 2.502 26,903,021 2.4599 -3.00%
2010-05-14 0 4.000 4.000 4.010 3.980 4.070 8,245,000 33,113,036 4.0161 2.534 2.534 2.540 2.521 2.578 13,017,336 2.5438 -1.48%
2010-05-13 0 4.060 4.030 4.060 3.890 4.070 12,902,000 51,998,300 4.0303 2.572 2.553 2.572 2.464 2.578 20,369,881 2.5527 4.37%
2010-05-12 0 3.890 3.890 3.900 3.780 3.900 7,708,000 29,594,632 3.8395 2.464 2.464 2.470 2.394 2.470 12,169,512 2.4319 0.00%
2010-05-11 0 3.890 3.890 3.900 3.850 4.100 21,948,000 87,120,823 3.9694 2.464 2.464 2.470 2.439 2.597 34,651,848 2.5142 -4.42%
2010-05-10 0 4.070 4.060 4.080 3.960 4.080 12,129,000 48,790,027 4.0226 2.578 2.572 2.584 2.508 2.584 19,149,456 2.5479 2.52%
2010-05-07 0 3.970 3.970 3.980 3.900 4.090 12,620,000 50,400,600 3.9937 2.515 2.515 2.521 2.470 2.591 19,924,655 2.5296 -1.98%
2010-05-06 0 4.050 4.040 4.050 4.030 4.220 17,596,000 72,222,685 4.1045 2.565 2.559 2.565 2.553 2.673 27,780,842 2.5997 -1.22%
2010-05-05 0 4.100 4.100 4.110 4.090 4.370 21,700,000 90,315,400 4.1620 2.597 2.597 2.603 2.591 2.768 34,260,302 2.6362 -7.24%
2010-05-04 0 4.420 4.430 4.440 4.420 4.530 4,728,000 21,129,280 4.4690 2.800 2.806 2.812 2.800 2.869 7,464,641 2.8306 -1.78%
2010-05-03 0 4.500 4.490 4.510 4.370 4.510 7,495,021 33,171,162 4.4258 2.850 2.844 2.857 2.768 2.857 11,833,257 2.8032 0.90%
2010-04-30 0 4.460 4.450 4.500 4.420 4.540 11,506,000 51,723,040 4.4953 2.825 2.819 2.850 2.800 2.876 18,165,854 2.8473 -0.45%
2010-04-29 0 4.480 4.480 4.490 4.440 4.570 12,062,000 54,264,768 4.4988 2.838 2.838 2.844 2.812 2.895 19,043,676 2.8495 -1.75%
2010-04-28 0 4.560 4.560 4.570 4.360 4.590 17,941,000 80,744,240 4.5005 2.888 2.888 2.895 2.762 2.907 28,325,534 2.8506 2.01%
2010-04-27 0 4.470 4.470 4.480 4.430 4.600 11,776,000 52,822,640 4.4856 2.831 2.831 2.838 2.806 2.914 18,592,134 2.8411 -1.54%
2010-04-26 0 4.540 4.530 4.540 4.340 4.550 21,190,000 94,747,760 4.4713 2.876 2.869 2.876 2.749 2.882 33,455,106 2.8321 5.09%
2010-04-23 0 4.320 4.320 4.340 4.200 4.350 11,888,000 51,128,820 4.3009 2.736 2.736 2.749 2.660 2.755 18,768,962 2.7241 2.61%
2010-04-22 0 4.210 4.210 4.220 4.100 4.240 9,350,000 39,101,520 4.1820 2.667 2.667 2.673 2.597 2.686 14,761,927 2.6488 -1.41%
2010-04-21 1 - - - - - 0 0 - 2.705 - - - - 0 - 0.00%
2010-04-20 1 - - - - - 0 0 - 2.705 - - - - 0 - 0.00%
2010-04-19 1 - - - - - 0 0 - 2.705 - - - - 0 - 0.00%
2010-04-16 1 - - - - - 0 0 - 2.705 - - - - 0 - 0.00%
2010-04-15 0 4.270 4.260 4.290 4.260 4.380 6,244,000 26,852,440 4.3005 2.705 2.698 2.717 2.698 2.774 9,858,126 2.7239 -0.93%
2010-04-14 0 4.310 4.300 4.310 4.280 4.330 4,660,000 20,042,300 4.3009 2.730 2.724 2.730 2.711 2.743 7,357,281 2.7241 0.70%
2010-04-13 0 4.280 4.270 4.280 4.240 4.380 4,868,000 20,821,740 4.2773 2.711 2.705 2.711 2.686 2.774 7,685,675 2.7092 -1.38%
2010-04-12 0 4.340 4.300 4.340 4.280 4.450 7,984,000 34,704,780 4.3468 2.749 2.724 2.749 2.711 2.819 12,605,265 2.7532 -1.59%
2010-04-09 0 4.410 4.410 4.440 4.370 4.480 11,187,260 49,362,801 4.4124 2.793 2.793 2.812 2.768 2.838 17,662,622 2.7948 0.68%
2010-04-08 0 4.380 4.380 4.390 4.370 4.520 14,671,120 64,899,129 4.4236 2.774 2.774 2.781 2.768 2.863 23,162,996 2.8018 -3.52%
2010-04-07 0 4.540 4.540 4.560 4.430 4.640 17,868,000 81,271,700 4.5484 2.876 2.876 2.888 2.806 2.939 28,210,280 2.8809 3.42%
2010-04-01 0 4.390 4.370 4.380 4.300 4.410 7,645,000 33,380,400 4.3663 2.781 2.768 2.774 2.724 2.793 12,070,047 2.7656 0.69%
2010-03-31 0 4.360 4.360 4.370 4.320 4.400 8,522,000 37,193,580 4.3644 2.762 2.762 2.768 2.736 2.787 13,454,668 2.7644 -0.91%
2010-03-30 0 4.400 4.400 4.410 4.210 4.420 16,532,000 71,767,260 4.3411 2.787 2.787 2.793 2.667 2.800 26,100,982 2.7496 4.51%
2010-03-29 0 4.210 4.200 4.210 4.200 4.260 3,526,000 14,885,840 4.2217 2.667 2.660 2.667 2.660 2.698 5,566,904 2.6740 0.24%
2010-03-26 0 4.200 4.170 4.200 4.080 4.210 7,872,000 32,857,920 4.1740 2.660 2.641 2.660 2.584 2.667 12,428,438 2.6438 2.94%
2010-03-25 0 4.080 4.080 4.100 4.030 4.100 3,118,000 12,672,260 4.0642 2.584 2.584 2.597 2.553 2.597 4,922,748 2.5742 -0.24%
2010-03-24 0 4.090 4.080 4.090 4.080 4.110 5,956,000 24,396,300 4.0961 2.591 2.584 2.591 2.584 2.603 9,403,427 2.5944 0.49%
2010-03-23 0 4.070 4.060 4.070 4.050 4.120 3,958,000 16,195,080 4.0917 2.578 2.572 2.578 2.565 2.610 6,248,953 2.5916 -1.21%
2010-03-22 0 4.120 4.110 4.120 4.050 4.120 5,945,000 24,283,570 4.0847 2.610 2.603 2.610 2.565 2.610 9,386,060 2.5872 0.98%
2010-03-19 0 4.080 4.080 4.100 4.070 4.190 10,698,000 43,853,280 4.0992 2.584 2.584 2.597 2.578 2.654 16,890,171 2.5964 -2.63%
2010-03-18 0 4.190 4.170 4.190 4.160 4.260 12,188,000 51,268,620 4.2065 2.654 2.641 2.654 2.635 2.698 19,242,607 2.6643 0.00%
2010-03-17 0 4.190 4.200 4.210 4.080 4.220 10,048,200 42,079,368 4.1878 2.654 2.660 2.667 2.584 2.673 15,864,257 2.6525 2.70%
2010-03-16 0 4.080 4.070 4.080 4.040 4.190 8,566,000 35,048,440 4.0916 2.584 2.578 2.584 2.559 2.654 13,524,136 2.5915 -1.69%
2010-03-15 0 4.150 4.150 4.170 4.120 4.230 5,954,500 24,745,615 4.1558 2.629 2.629 2.641 2.610 2.679 9,401,058 2.6322 -1.66%
2010-03-12 0 4.220 4.200 4.210 4.180 4.280 6,790,000 28,645,288 4.2187 2.673 2.660 2.667 2.648 2.711 10,720,159 2.6721 -1.17%
2010-03-11 0 4.270 4.270 4.290 4.210 4.470 11,538,340 49,297,978 4.2725 2.705 2.705 2.717 2.667 2.831 18,216,913 2.7062 -2.95%
2010-03-10 0 4.400 4.400 4.440 4.370 4.480 6,376,000 28,221,220 4.4262 2.787 2.787 2.812 2.768 2.838 10,066,529 2.8035 0.46%
2010-03-09 0 4.380 4.370 4.380 4.350 4.400 6,184,000 27,042,008 4.3729 2.774 2.768 2.774 2.755 2.787 9,763,397 2.7697 -0.23%
2010-03-08 0 4.390 4.380 4.390 4.350 4.450 5,120,000 22,502,160 4.3950 2.781 2.774 2.781 2.755 2.819 8,083,537 2.7837 0.46%
2010-03-05 0 4.370 4.370 4.380 4.350 4.450 3,378,000 14,810,880 4.3845 2.768 2.768 2.774 2.755 2.819 5,333,240 2.7771 -0.46%
2010-03-04 0 4.390 4.390 4.400 4.350 4.450 14,715,000 64,672,860 4.3950 2.781 2.781 2.787 2.755 2.819 23,232,274 2.7838 0.00%
2010-03-03 0 4.390 4.390 4.400 4.240 4.430 17,724,000 77,669,084 4.3821 2.781 2.781 2.787 2.686 2.806 27,982,931 2.7756 3.54%
2010-03-02 0 4.240 4.230 4.240 4.120 4.260 15,186,000 63,958,046 4.2116 2.686 2.679 2.686 2.610 2.698 23,975,896 2.6676 2.42%
2010-03-01 0 4.140 4.140 4.150 4.060 4.150 9,035,698 37,001,863 4.0951 2.622 2.622 2.629 2.572 2.629 14,265,702 2.5938 1.72%
2010-02-26 0 4.070 4.060 4.070 4.000 4.120 8,698,000 35,166,382 4.0430 2.578 2.572 2.578 2.534 2.610 13,732,540 2.5608 0.00%
2010-02-25 0 4.070 4.040 4.070 4.000 4.120 5,305,000 21,465,340 4.0462 2.578 2.559 2.578 2.534 2.610 8,375,618 2.5628 0.00%
2010-02-24 0 4.070 4.070 4.080 4.000 4.090 5,764,000 23,382,800 4.0567 2.578 2.578 2.584 2.534 2.591 9,100,294 2.5695 0.74%
2010-02-23 0 4.040 4.030 4.040 3.970 4.060 5,234,000 21,058,180 4.0233 2.559 2.553 2.559 2.515 2.572 8,263,522 2.5483 1.76%
2010-02-22 0 3.970 3.960 3.980 3.960 4.090 5,506,000 22,086,370 4.0113 2.515 2.508 2.521 2.508 2.591 8,692,960 2.5407 1.53%
2010-02-19 0 3.910 3.900 3.910 3.900 4.060 7,106,000 28,148,180 3.9612 2.477 2.470 2.477 2.470 2.572 11,219,065 2.5090 -3.93%
2010-02-18 0 4.070 4.060 4.070 4.040 4.120 5,492,000 22,391,440 4.0771 2.578 2.572 2.578 2.559 2.610 8,670,856 2.5824 0.49%
2010-02-17 0 4.050 4.040 4.050 3.960 4.090 6,788,000 27,466,500 4.0463 2.565 2.559 2.565 2.508 2.591 10,717,001 2.5629 2.79%
2010-02-12 0 3.940 3.940 3.950 3.890 3.980 4,824,000 18,978,156 3.9341 2.496 2.496 2.502 2.464 2.521 7,616,207 2.4918 1.55%
2010-02-11 0 3.880 3.880 3.890 3.740 3.910 7,862,000 30,343,400 3.8595 2.458 2.458 2.464 2.369 2.477 12,412,650 2.4446 3.74%
2010-02-10 0 3.740 3.740 3.750 3.730 3.850 5,748,429 21,716,034 3.7777 2.369 2.369 2.375 2.363 2.439 9,075,710 2.3928 0.27%
2010-02-09 0 3.730 3.740 3.750 3.500 3.760 13,596,900 49,078,826 3.6096 2.363 2.369 2.375 2.217 2.382 21,467,000 2.2862 2.47%
2010-02-08 0 3.640 3.630 3.640 3.610 3.840 16,364,000 60,022,200 3.6679 2.306 2.299 2.306 2.287 2.432 25,835,741 2.3232 -4.96%
2010-02-05 0 3.830 3.820 3.840 3.800 3.920 13,795,000 53,091,008 3.8486 2.426 2.420 2.432 2.407 2.483 21,779,763 2.4376 -4.73%
2010-02-04 0 4.020 4.010 4.020 4.010 4.090 6,922,000 27,948,400 4.0376 2.546 2.540 2.546 2.540 2.591 10,928,563 2.5574 -1.71%
2010-02-03 0 4.090 4.080 4.090 4.050 4.150 10,790,000 44,149,804 4.0917 2.591 2.584 2.591 2.565 2.629 17,035,422 2.5916 0.00%
2010-02-02 0 4.090 4.080 4.090 4.030 4.170 14,062,000 57,489,220 4.0883 2.591 2.584 2.591 2.553 2.641 22,201,307 2.5895 2.00%
2010-02-01 0 4.010 4.010 4.020 3.900 4.150 19,357,900 77,436,379 4.0002 2.540 2.540 2.546 2.470 2.629 30,562,558 2.5337 -3.37%
2010-01-29 0 4.150 4.140 4.150 3.990 4.270 29,378,000 122,292,800 4.1627 2.629 2.622 2.629 2.527 2.705 46,382,450 2.6366 2.22%
2010-01-28 0 4.060 4.060 4.070 3.840 4.110 32,919,322 132,238,635 4.0171 2.572 2.572 2.578 2.432 2.603 51,973,545 2.5443 2.78%
2010-01-27 0 3.950 3.950 3.960 3.840 4.540 56,780,200 233,885,438 4.1191 2.502 2.502 2.508 2.432 2.876 89,645,475 2.6090 -18.22%
2010-01-26 1 - - - - - 0 0 - 3.059 - - - - 0 - 0.00%
2010-01-25 1 - - - - - 0 0 - 3.059 - - - - 0 - 0.00%
2010-01-22 1 - - - - - 0 0 - 3.059 - - - - 0 - 0.00%
2010-01-21 1 - - - - - 0 0 - 3.059 - - - - 0 - 0.00%
2010-01-20 1 - - - - - 0 0 - 3.059 - - - - 0 - 0.00%
2010-01-19 1 - - - - - 0 0 - 3.059 - - - - 0 - 0.00%
2010-01-18 1 - - - - - 0 0 - 3.059 - - - - 0 - 0.00%
2010-01-15 0 4.830 4.820 4.840 4.600 4.860 19,474,000 92,516,360 4.7508 3.059 3.053 3.066 2.914 3.078 30,745,858 3.0091 0.84%
2010-01-14 0 4.790 4.790 4.800 4.750 5.030 24,730,000 120,290,700 4.8642 3.034 3.034 3.040 3.009 3.186 39,044,114 3.0809 -4.01%
2010-01-13 0 4.990 4.990 5.000 4.700 5.030 64,268,000 317,747,900 4.9441 3.161 3.161 3.167 2.977 3.186 101,467,332 3.1315 4.61%
2010-01-12 0 4.770 4.780 4.790 4.370 4.790 46,057,000 211,168,510 4.5849 3.021 3.028 3.034 2.768 3.034 72,715,518 2.9040 8.90%
2010-01-11 0 4.380 4.370 4.380 4.240 4.380 11,495,000 49,867,820 4.3382 2.774 2.768 2.774 2.686 2.774 18,148,487 2.7478 2.34%
2010-01-08 0 4.280 4.240 4.270 4.220 4.380 16,872,000 72,025,200 4.2689 2.711 2.686 2.705 2.673 2.774 26,637,780 2.7039 -1.38%
2010-01-07 0 4.340 4.340 4.350 4.280 4.440 12,771,000 55,494,410 4.3453 2.749 2.749 2.755 2.711 2.812 20,163,056 2.7523 -1.36%
2010-01-06 0 4.400 4.400 4.410 4.360 4.490 14,040,110 61,929,972 4.4109 2.787 2.787 2.793 2.762 2.844 22,166,747 2.7938 -1.35%
2010-01-05 0 4.460 4.450 4.460 4.280 4.460 26,781,000 117,204,850 4.3764 2.825 2.819 2.825 2.711 2.825 42,282,265 2.7720 3.48%
2010-01-04 0 4.310 4.300 4.320 4.150 4.350 13,284,000 56,230,600 4.2330 2.730 2.724 2.736 2.629 2.755 20,972,989 2.6811 1.65%
2009-12-31 0 4.240 4.240 4.250 4.210 4.300 5,030,000 21,370,720 4.2487 2.686 2.686 2.692 2.667 2.724 7,941,443 2.6910 -0.70%
2009-12-30 0 4.270 4.260 4.280 4.110 4.350 18,446,400 78,248,920 4.2420 2.705 2.698 2.711 2.603 2.755 29,123,467 2.6868 -1.84%
2009-12-29 0 4.350 4.350 4.360 4.250 4.390 19,082,400 82,718,812 4.3348 2.755 2.755 2.762 2.692 2.781 30,127,594 2.7456 2.11%
2009-12-28 0 4.260 4.260 4.270 4.020 4.310 33,666,000 141,186,480 4.1937 2.698 2.698 2.705 2.546 2.730 53,152,412 2.6563 5.97%
2009-12-24 0 4.020 4.000 4.020 3.970 4.050 14,312,131 57,483,792 4.0164 2.546 2.534 2.546 2.515 2.565 22,596,218 2.5440 1.52%
2009-12-23 0 3.960 3.950 3.970 3.820 3.970 27,070,000 105,867,620 3.9109 2.508 2.502 2.515 2.420 2.515 42,738,543 2.4771 3.13%
2009-12-22 0 3.840 3.830 3.840 3.780 3.840 22,972,000 87,327,600 3.8015 2.432 2.426 2.432 2.394 2.432 36,268,556 2.4078 1.86%
2009-12-21 0 3.770 3.760 3.770 3.680 3.810 21,777,000 81,883,860 3.7601 2.388 2.382 2.388 2.331 2.413 34,381,871 2.3816 2.45%
2009-12-18 0 3.680 3.670 3.680 3.600 3.780 23,524,365 86,191,652 3.6639 2.331 2.325 2.331 2.280 2.394 37,140,638 2.3207 -2.90%
2009-12-17 0 3.790 3.760 3.800 3.750 3.910 47,403,000 181,040,205 3.8192 2.401 2.382 2.407 2.375 2.477 74,840,604 2.4190 3.27%
2009-12-16 0 3.670 3.660 3.670 3.600 3.700 14,596,000 53,321,700 3.6532 2.325 2.318 2.325 2.280 2.344 23,044,395 2.3139 0.27%
2009-12-15 0 3.660 3.640 3.650 3.630 3.700 8,817,000 32,235,690 3.6561 2.318 2.306 2.312 2.299 2.344 13,920,419 2.3157 -0.81%
2009-12-14 0 3.690 3.670 3.680 3.630 3.730 10,256,000 37,677,940 3.6737 2.337 2.325 2.331 2.299 2.363 16,192,334 2.3269 0.27%
2009-12-11 0 3.680 3.670 3.680 3.600 3.730 19,556,000 71,804,460 3.6717 2.331 2.325 2.331 2.280 2.363 30,875,321 2.3256 1.94%
2009-12-10 0 3.610 3.600 3.620 3.560 3.670 11,690,000 42,320,020 3.6202 2.287 2.280 2.293 2.255 2.325 18,456,356 2.2930 0.56%
2009-12-09 0 3.590 3.580 3.590 3.540 3.610 16,074,000 57,579,020 3.5821 2.274 2.268 2.274 2.242 2.287 25,377,885 2.2689 0.28%
2009-12-08 0 3.580 3.590 3.600 3.570 3.640 20,669,000 74,377,750 3.5985 2.268 2.274 2.280 2.261 2.306 32,632,543 2.2793 -1.65%
2009-12-07 0 3.640 3.620 3.630 3.450 3.680 39,347,000 141,933,580 3.6072 2.306 2.293 2.299 2.185 2.331 62,121,664 2.2848 6.43%
2009-12-04 0 3.420 3.420 3.430 3.400 3.460 4,253,100 14,609,320 3.4350 2.166 2.166 2.173 2.154 2.192 6,714,861 2.1757 -0.87%
2009-12-03 0 3.450 3.440 3.450 3.390 3.460 7,330,710 25,217,122 3.4399 2.185 2.179 2.185 2.147 2.192 11,573,841 2.1788 2.07%
2009-12-02 0 3.380 3.370 3.380 3.370 3.470 7,438,000 25,399,760 3.4149 2.141 2.135 2.141 2.135 2.198 11,743,232 2.1629 -0.29%
2009-12-01 0 3.390 3.390 3.400 3.360 3.410 7,754,000 26,274,080 3.3885 2.147 2.147 2.154 2.128 2.160 12,242,137 2.1462 0.89%
2009-11-30 0 3.360 3.350 3.370 3.270 3.420 8,516,000 28,673,300 3.3670 2.128 2.122 2.135 2.071 2.166 13,445,195 2.1326 4.35%
2009-11-27 0 3.220 3.200 3.220 3.180 3.340 16,894,000 54,839,800 3.2461 2.040 2.027 2.040 2.014 2.116 26,672,514 2.0560 -5.29%
2009-11-26 0 3.400 3.400 3.420 3.390 3.510 10,468,000 36,148,460 3.4532 2.154 2.154 2.166 2.147 2.223 16,527,043 2.1872 -1.45%
2009-11-25 0 3.450 3.450 3.460 3.400 3.500 5,532,000 19,042,640 3.4423 2.185 2.185 2.192 2.154 2.217 8,734,009 2.1803 0.00%
2009-11-24 0 3.450 3.440 3.450 3.420 3.500 8,318,000 28,834,260 3.4665 2.185 2.179 2.185 2.166 2.217 13,132,590 2.1956 0.88%
2009-11-23 0 3.420 3.410 3.430 3.400 3.550 11,824,000 40,766,600 3.4478 2.166 2.160 2.173 2.154 2.249 18,667,918 2.1838 -2.01%
2009-11-20 0 3.490 3.490 3.500 3.480 3.540 8,604,000 30,175,400 3.5071 2.211 2.211 2.217 2.204 2.242 13,584,131 2.2214 -0.85%
2009-11-19 0 3.520 3.510 3.520 3.490 3.610 23,894,000 84,899,560 3.5532 2.230 2.223 2.230 2.211 2.287 37,724,224 2.2505 1.15%
2009-11-18 0 3.480 3.460 3.480 3.460 3.580 18,889,000 66,629,620 3.5274 2.204 2.192 2.204 2.192 2.268 29,822,251 2.2342 0.87%
2009-11-17 0 3.450 3.440 3.450 3.430 3.530 7,490,000 25,898,040 3.4577 2.185 2.179 2.185 2.173 2.236 11,825,330 2.1900 -1.71%
2009-11-16 0 3.510 3.490 3.510 3.420 3.610 14,842,000 52,045,440 3.5066 2.223 2.211 2.223 2.166 2.287 23,432,784 2.2211 0.86%
2009-11-13 0 3.480 3.480 3.490 3.400 3.500 11,350,000 39,067,960 3.4421 2.204 2.204 2.211 2.154 2.217 17,919,559 2.1802 1.75%
2009-11-12 0 3.420 3.410 3.420 3.330 3.430 14,103,200 47,724,380 3.3839 2.166 2.160 2.166 2.109 2.173 22,266,354 2.1433 1.79%
2009-11-11 0 3.360 3.360 3.370 3.330 3.470 9,752,000 32,861,720 3.3697 2.128 2.128 2.135 2.109 2.198 15,396,611 2.1343 -1.47%
2009-11-10 0 3.410 3.400 3.410 3.380 3.480 8,577,000 29,313,000 3.4176 2.160 2.154 2.160 2.141 2.204 13,541,503 2.1647 -0.29%
2009-11-09 0 3.420 3.410 3.420 3.400 3.590 10,309,000 35,608,890 3.4542 2.166 2.160 2.166 2.154 2.274 16,276,012 2.1878 -2.29%
2009-11-06 0 3.500 3.500 3.510 3.350 3.620 48,922,000 169,935,020 3.4736 2.217 2.217 2.223 2.122 2.293 77,238,825 2.2001 5.42%
2009-11-05 0 3.320 3.320 3.330 3.080 3.330 25,676,000 82,348,200 3.2072 2.103 2.103 2.109 1.951 2.109 40,537,674 2.0314 7.44%
2009-11-04 0 3.090 3.080 3.090 3.070 3.140 6,124,000 18,990,520 3.1010 1.957 1.951 1.957 1.944 1.989 9,668,668 1.9641 -0.32%
2009-11-03 0 3.100 3.090 3.100 3.080 3.160 5,292,000 16,478,760 3.1139 1.963 1.957 1.963 1.951 2.002 8,355,093 1.9723 -1.59%
2009-11-02 0 3.150 3.140 3.160 3.050 3.160 5,792,000 18,008,920 3.1093 1.995 1.989 2.002 1.932 2.002 9,144,501 1.9694 -0.32%
2009-10-30 0 3.160 3.140 3.150 3.120 3.190 11,759,400 37,115,240 3.1562 2.002 1.989 1.995 1.976 2.021 18,565,926 1.9991 2.27%
2009-10-29 0 3.090 3.080 3.090 3.030 3.130 7,824,000 24,064,260 3.0757 1.957 1.951 1.957 1.919 1.982 12,352,655 1.9481 -0.64%
2009-10-28 0 3.110 3.100 3.130 3.050 3.180 14,252,000 44,540,150 3.1252 1.970 1.963 1.982 1.932 2.014 22,501,282 1.9794 -1.89%
2009-10-27 0 3.170 3.150 3.170 2.980 3.200 19,303,700 60,276,231 3.1225 2.008 1.995 2.008 1.887 2.027 30,476,986 1.9778 2.92%
2009-10-23 0 3.080 3.080 3.090 3.040 3.180 16,232,000 50,301,980 3.0989 1.951 1.951 1.957 1.925 2.014 25,627,337 1.9628 -1.60%
2009-10-22 0 3.130 3.120 3.130 3.090 3.280 25,225,000 79,295,300 3.1435 1.982 1.976 1.982 1.957 2.078 39,825,628 1.9911 -4.57%
2009-10-21 0 3.280 3.270 3.280 3.230 3.420 15,248,000 50,719,660 3.3263 2.078 2.071 2.078 2.046 2.166 24,073,783 2.1068 -1.20%
2009-10-20 0 3.320 3.300 3.330 3.300 3.400 13,519,400 45,222,182 3.3450 2.103 2.090 2.109 2.090 2.154 21,344,642 2.1187 -0.30%
2009-10-19 0 3.330 3.320 3.330 3.170 3.360 23,571,300 77,647,986 3.2942 2.109 2.103 2.109 2.008 2.128 37,214,740 2.0865 2.78%
2009-10-16 0 3.240 3.220 3.230 3.100 3.450 49,843,400 161,359,364 3.2373 2.052 2.040 2.046 1.963 2.185 78,693,546 2.0505 10.58%
2009-10-15 1 - - - - - 0 0 - 1.856 - - - - 0 - 0.00%
2009-10-14 0 2.930 2.930 2.940 2.830 2.940 20,021,400 57,816,828 2.8878 1.856 1.856 1.862 1.792 1.862 31,610,102 1.8291 2.45%
2009-10-13 0 2.860 2.850 2.860 2.720 2.880 18,418,000 52,195,860 2.8340 1.811 1.805 1.811 1.723 1.824 29,078,629 1.7950 5.15%
2009-10-12 0 2.720 2.700 2.720 2.640 2.720 7,226,000 19,320,080 2.6737 1.723 1.710 1.723 1.672 1.723 11,408,523 1.6935 2.64%
2009-10-09 0 2.650 2.650 2.680 2.590 2.680 7,664,000 20,090,340 2.6214 1.678 1.678 1.697 1.640 1.697 12,100,044 1.6604 1.92%
2009-10-08 0 2.600 2.600 2.610 2.550 2.630 5,700,000 14,766,200 2.5906 1.647 1.647 1.653 1.615 1.666 8,999,250 1.6408 -1.14%
2009-10-07 0 2.630 2.610 2.620 2.470 2.670 17,919,000 46,757,800 2.6094 1.666 1.653 1.659 1.564 1.691 28,290,800 1.6528 7.79%
2009-10-06 0 2.440 2.440 2.450 2.410 2.480 2,987,757 7,314,869 2.4483 1.545 1.545 1.552 1.526 1.571 4,717,118 1.5507 1.67%
2009-10-05 0 2.400 2.400 2.410 2.370 2.400 1,948,000 4,655,880 2.3901 1.520 1.520 1.526 1.501 1.520 3,075,533 1.5138 0.84%
2009-10-02 0 2.380 2.370 2.380 2.360 2.420 8,882,000 21,229,520 2.3902 1.507 1.501 1.507 1.495 1.533 14,023,042 1.5139 -3.64%
2009-09-30 0 2.470 2.460 2.470 2.420 2.580 10,407,126 25,833,205 2.4823 1.564 1.558 1.564 1.533 1.634 16,430,935 1.5722 -3.52%
2009-09-29 0 2.560 2.560 2.570 2.550 2.620 5,550,000 14,370,820 2.5893 1.621 1.621 1.628 1.615 1.659 8,762,427 1.6401 1.19%
2009-09-28 0 2.530 2.530 2.540 2.510 2.580 7,064,000 17,847,220 2.5265 1.602 1.602 1.609 1.590 1.634 11,152,755 1.6003 -3.07%
2009-09-25 0 2.610 2.600 2.610 2.570 2.650 5,254,000 13,654,500 2.5989 1.653 1.647 1.653 1.628 1.678 8,295,098 1.6461 -1.51%
2009-09-24 0 2.650 2.640 2.650 2.590 2.720 8,419,800 22,225,044 2.6396 1.678 1.672 1.678 1.640 1.723 13,293,313 1.6719 -2.21%
2009-09-23 0 2.710 2.710 2.720 2.610 2.730 22,315,400 60,288,244 2.7016 1.716 1.716 1.723 1.653 1.729 35,231,905 1.7112 3.44%
2009-09-22 0 2.620 2.620 2.630 2.530 2.620 12,323,500 31,835,570 2.5833 1.659 1.659 1.666 1.602 1.659 19,456,536 1.6362 3.56%
2009-09-21 0 2.530 2.520 2.530 2.500 2.600 5,220,000 13,268,780 2.5419 1.602 1.596 1.602 1.583 1.647 8,241,418 1.6100 -1.17%
2009-09-18 0 2.560 2.550 2.560 2.490 2.600 8,034,000 20,328,140 2.5303 1.621 1.615 1.621 1.577 1.647 12,684,206 1.6026 -1.54%
2009-09-17 0 2.600 2.590 2.600 2.540 2.610 18,624,200 48,108,836 2.5831 1.647 1.640 1.647 1.609 1.653 29,404,181 1.6361 3.59%
2009-09-16 0 2.510 2.500 2.510 2.430 2.550 16,966,000 42,343,440 2.4958 1.590 1.583 1.590 1.539 1.615 26,786,188 1.5808 3.72%
2009-09-15 0 2.420 2.410 2.420 2.390 2.470 2,924,000 7,079,860 2.4213 1.533 1.526 1.533 1.514 1.564 4,616,457 1.5336 -1.63%
2009-09-14 0 2.460 2.460 2.470 2.390 2.480 9,180,000 22,562,020 2.4577 1.558 1.558 1.564 1.514 1.571 14,493,529 1.5567 1.23%
2009-09-11 0 2.430 2.410 2.430 2.390 2.480 9,870,050 23,962,775 2.4278 1.539 1.526 1.539 1.514 1.571 15,582,991 1.5378 -0.82%
2009-09-10 0 2.450 2.460 2.470 2.380 2.520 32,894,350 80,717,030 2.4538 1.552 1.558 1.564 1.507 1.596 51,934,118 1.5542 3.38%
2009-09-09 0 2.370 2.370 2.380 2.270 2.410 22,873,500 53,842,750 2.3539 1.501 1.501 1.507 1.438 1.526 36,113,042 1.4910 3.49%
2009-09-08 0 2.290 2.270 2.300 2.170 2.310 12,352,000 27,998,040 2.2667 1.450 1.438 1.457 1.374 1.463 19,501,532 1.4357 5.05%
2009-09-07 0 2.180 2.180 2.210 2.170 2.250 8,508,000 18,723,660 2.2007 1.381 1.381 1.400 1.374 1.425 13,432,565 1.3939 -2.68%
2009-09-04 0 2.240 2.230 2.240 2.190 2.260 5,917,500 13,160,705 2.2240 1.419 1.412 1.419 1.387 1.431 9,342,642 1.4087 0.45%
2009-09-03 0 2.230 2.230 2.240 2.100 2.250 9,828,050 21,782,313 2.2163 1.412 1.412 1.419 1.330 1.425 15,516,680 1.4038 5.19%
2009-09-02 0 2.120 2.110 2.120 2.080 2.130 3,778,000 7,960,220 2.1070 1.343 1.336 1.343 1.317 1.349 5,964,766 1.3345 -0.47%
2009-09-01 0 2.130 2.120 2.130 2.080 2.150 3,885,200 8,249,020 2.1232 1.349 1.343 1.349 1.317 1.362 6,134,015 1.3448 1.43%
2009-08-31 0 2.100 2.100 2.110 2.060 2.110 3,794,000 7,918,020 2.0870 1.330 1.330 1.336 1.305 1.336 5,990,027 1.3219 -0.47%
2009-08-28 0 2.110 2.110 2.130 2.080 2.160 4,718,000 10,011,200 2.1219 1.336 1.336 1.349 1.317 1.368 7,448,853 1.3440 -2.31%
2009-08-27 0 2.160 2.150 2.160 2.150 2.200 1,722,000 3,742,260 2.1732 1.368 1.362 1.368 1.362 1.393 2,718,721 1.3765 -1.82%
2009-08-26 0 2.200 2.200 2.210 2.190 2.230 3,662,000 8,075,520 2.2052 1.393 1.393 1.400 1.387 1.412 5,781,623 1.3968 0.00%
2009-08-25 0 2.200 2.190 2.210 2.130 2.210 2,916,000 6,362,620 2.1820 1.393 1.387 1.400 1.349 1.400 4,603,827 1.3820 0.92%
2009-08-24 0 2.180 2.170 2.180 2.150 2.200 3,170,000 6,903,160 2.1777 1.381 1.374 1.381 1.362 1.393 5,004,846 1.3793 0.93%
2009-08-21 0 2.160 2.150 2.160 2.130 2.210 3,678,000 7,994,340 2.1736 1.368 1.362 1.368 1.349 1.400 5,806,884 1.3767 0.00%
2009-08-20 0 2.160 2.160 2.170 2.100 2.200 7,444,200 15,942,420 2.1416 1.368 1.368 1.374 1.330 1.393 11,753,020 1.3565 0.65%
2009-08-19 0 2.160 2.160 2.170 2.140 2.240 6,462,000 14,115,440 2.1844 1.359 1.359 1.366 1.347 1.410 10,268,865 1.3746 -2.70%
2009-08-18 0 2.220 2.200 2.220 2.090 2.220 12,565,000 26,918,140 2.1423 1.397 1.384 1.397 1.315 1.397 19,967,237 1.3481 4.72%
2009-08-17 0 2.120 2.120 2.130 2.100 2.270 12,716,000 27,595,440 2.1701 1.334 1.334 1.340 1.321 1.428 20,207,194 1.3656 -7.42%
2009-08-14 0 2.290 2.300 2.310 2.260 2.370 15,678,000 35,976,880 2.2947 1.441 1.447 1.454 1.422 1.491 24,914,154 1.4440 -2.97%
2009-08-13 0 2.360 2.360 2.370 2.300 2.410 12,478,000 29,199,120 2.3400 1.485 1.485 1.491 1.447 1.517 19,828,984 1.4725 0.00%
2009-08-12 0 2.360 2.350 2.370 2.300 2.410 17,580,000 41,425,360 2.3564 1.485 1.479 1.491 1.447 1.517 27,936,652 1.4828 -3.28%
2009-08-11 0 2.440 2.440 2.450 2.370 2.450 27,195,000 66,015,800 2.4275 1.535 1.535 1.542 1.491 1.542 43,215,998 1.5276 1.24%
2009-08-10 0 2.410 2.410 2.420 2.270 2.420 43,644,000 103,205,460 2.3647 1.517 1.517 1.523 1.428 1.523 69,355,361 1.4881 8.56%
2009-08-07 0 2.220 2.210 2.230 2.190 2.350 36,613,999 82,689,008 2.2584 1.397 1.391 1.403 1.378 1.479 58,183,877 1.4212 -3.06%
2009-08-06 0 2.290 2.280 2.300 2.180 2.330 43,478,000 99,001,680 2.2771 1.441 1.435 1.447 1.372 1.466 69,091,568 1.4329 0.88%
2009-08-05 0 2.270 2.270 2.280 2.080 2.290 71,202,170 158,014,674 2.2192 1.428 1.428 1.435 1.309 1.441 113,148,478 1.3965 9.66%
2009-08-04 0 2.070 2.070 2.080 2.040 2.140 22,406,000 47,098,360 2.1020 1.303 1.303 1.309 1.284 1.347 35,605,724 1.3228 -1.43%
2009-08-03 0 2.100 2.090 2.100 2.060 2.110 15,682,000 32,742,010 2.0879 1.321 1.315 1.321 1.296 1.328 24,920,511 1.3139 0.96%
2009-07-31 0 2.080 2.080 2.090 2.080 2.110 11,602,000 24,234,640 2.0888 1.309 1.309 1.315 1.309 1.328 18,436,919 1.3145 0.48%
2009-07-30 0 2.070 2.060 2.070 2.030 2.100 17,332,000 35,772,360 2.0639 1.303 1.296 1.303 1.277 1.321 27,542,551 1.2988 0.98%
2009-07-29 0 2.050 2.040 2.050 1.990 2.120 26,280,000 53,908,000 2.0513 1.290 1.284 1.290 1.252 1.334 41,761,958 1.2908 -1.44%
2009-07-28 0 2.080 2.070 2.080 1.990 2.090 24,929,000 50,866,200 2.0404 1.309 1.303 1.309 1.252 1.315 39,615,062 1.2840 4.00%
2009-07-27 0 2.000 2.000 2.010 1.940 2.010 23,416,000 46,215,800 1.9737 1.259 1.259 1.265 1.221 1.265 37,210,731 1.2420 2.04%
2009-07-24 0 1.960 1.950 1.960 1.930 2.000 11,950,000 23,371,700 1.9558 1.233 1.227 1.233 1.215 1.259 18,989,931 1.2307 -0.51%
2009-07-23 0 1.970 1.960 1.970 1.920 2.010 20,920,000 41,290,800 1.9737 1.240 1.233 1.240 1.208 1.265 33,244,298 1.2420 1.03%
2009-07-22 0 1.950 1.940 1.950 1.880 1.990 45,446,000 88,084,320 1.9382 1.227 1.221 1.227 1.183 1.252 72,218,947 1.2197 -5.34%
2009-07-21 0 2.060 2.050 2.070 2.030 2.130 16,380,000 33,877,280 2.0682 1.296 1.290 1.303 1.277 1.340 26,029,713 1.3015 0.00%
2009-07-20 0 2.060 2.060 2.070 2.010 2.090 21,409,000 44,062,110 2.0581 1.296 1.296 1.303 1.265 1.315 34,021,376 1.2951 3.00%
2009-07-17 0 2.000 1.990 2.000 1.990 2.050 13,240,000 26,654,860 2.0132 1.259 1.252 1.259 1.252 1.290 21,039,890 1.2669 0.50%
2009-07-16 0 1.990 1.990 2.000 1.990 2.050 10,028,000 20,263,960 2.0207 1.252 1.252 1.259 1.252 1.290 15,935,651 1.2716 -1.49%
2009-07-15 0 2.020 2.020 2.030 2.010 2.050 8,768,000 17,735,818 2.0228 1.271 1.271 1.277 1.265 1.290 13,933,365 1.2729 -0.49%
2009-07-14 0 2.030 2.020 2.030 1.980 2.050 8,962,300 18,114,685 2.0212 1.277 1.271 1.277 1.246 1.290 14,242,131 1.2719 3.05%
2009-07-13 0 1.970 1.960 1.980 1.950 2.010 5,600,000 11,059,020 1.9748 1.240 1.233 1.246 1.227 1.265 8,899,047 1.2427 -1.99%
2009-07-10 0 2.010 2.000 2.010 1.980 2.050 8,907,000 17,884,190 2.0079 1.265 1.259 1.265 1.246 1.290 14,154,253 1.2635 -0.50%
2009-07-09 0 2.020 2.020 2.030 1.840 2.060 15,650,000 30,832,320 1.9701 1.271 1.271 1.277 1.158 1.296 24,869,659 1.2398 8.60%
2009-07-08 0 1.860 1.850 1.860 1.850 1.880 4,562,000 8,483,380 1.8596 1.170 1.164 1.170 1.164 1.183 7,249,545 1.1702 -2.11%
2009-07-07 0 1.900 1.890 1.900 1.890 1.930 2,326,000 4,434,580 1.9065 1.196 1.189 1.196 1.189 1.215 3,696,283 1.1997 0.53%
2009-07-06 0 1.890 1.890 1.900 1.870 1.930 2,460,000 4,675,120 1.9005 1.189 1.189 1.196 1.177 1.215 3,909,224 1.1959 0.00%
2009-07-03 0 1.890 1.880 1.890 1.840 1.890 4,752,000 8,861,300 1.8648 1.189 1.183 1.189 1.158 1.189 7,551,477 1.1735 0.00%
2009-07-02 0 1.890 1.880 1.890 1.860 2.000 3,674,000 7,058,540 1.9212 1.189 1.183 1.189 1.170 1.259 5,838,411 1.2090 -2.07%
2009-06-30 0 1.930 1.920 1.940 1.910 2.020 6,849,000 13,515,360 1.9733 1.215 1.208 1.221 1.202 1.271 10,883,853 1.2418 -3.02%
2009-06-29 0 1.990 1.970 1.990 1.970 2.030 4,314,000 8,619,940 1.9981 1.252 1.240 1.252 1.240 1.277 6,855,445 1.2574 0.51%
2009-06-26 0 1.980 1.980 1.990 1.970 2.010 7,952,000 15,804,040 1.9874 1.246 1.246 1.252 1.240 1.265 12,636,647 1.2507 2.59%
2009-06-25 0 1.930 1.930 1.950 1.920 1.950 5,648,000 10,929,380 1.9351 1.215 1.215 1.227 1.208 1.227 8,975,325 1.2177 1.58%
2009-06-24 0 1.900 1.900 1.910 1.830 1.920 8,736,000 16,540,420 1.8934 1.196 1.196 1.202 1.152 1.208 13,882,514 1.1915 2.15%
2009-06-23 0 1.860 1.850 1.870 1.810 1.950 22,714,000 42,670,440 1.8786 1.170 1.164 1.177 1.139 1.227 36,095,171 1.1822 -7.00%
2009-06-22 0 2.000 1.990 2.000 2.000 2.110 11,659,400 23,913,644 2.0510 1.259 1.252 1.259 1.259 1.328 18,528,134 1.2907 -3.38%
2009-06-19 0 2.070 2.070 2.080 2.060 2.120 12,660,600 26,483,014 2.0918 1.303 1.303 1.309 1.296 1.334 20,119,157 1.3163 0.49%
2009-06-18 0 2.060 2.050 2.060 2.020 2.110 9,134,000 18,809,520 2.0593 1.296 1.290 1.296 1.271 1.328 14,514,982 1.2959 -0.48%
2009-06-17 0 2.070 2.080 2.090 2.020 2.100 11,420,000 23,523,800 2.0599 1.303 1.309 1.315 1.271 1.321 18,147,700 1.2962 -0.48%
2009-06-16 0 2.080 2.070 2.080 2.020 2.120 24,134,000 49,711,260 2.0598 1.309 1.303 1.309 1.271 1.334 38,351,716 1.2962 -3.26%
2009-06-15 0 2.150 2.140 2.150 2.090 2.200 46,080,000 98,837,980 2.1449 1.353 1.347 1.353 1.315 1.384 73,226,446 1.3498 4.37%
2009-06-12 0 2.060 2.050 2.060 2.010 2.090 20,850,000 42,707,020 2.0483 1.296 1.290 1.296 1.265 1.315 33,133,060 1.2890 3.00%
2009-06-11 0 2.000 2.000 2.010 1.970 2.020 7,646,000 15,209,940 1.9893 1.259 1.259 1.265 1.240 1.271 12,150,378 1.2518 -0.50%
2009-06-10 0 2.010 2.000 2.010 1.910 2.050 16,256,000 32,269,740 1.9851 1.265 1.259 1.265 1.202 1.290 25,832,663 1.2492 1.01%
2009-06-09 0 1.990 1.980 1.990 1.940 2.150 24,305,000 49,109,230 2.0205 1.252 1.246 1.252 1.221 1.353 38,623,454 1.2715 -5.69%
2009-06-08 0 2.110 2.100 2.110 2.100 2.180 43,888,000 93,918,820 2.1400 1.328 1.321 1.328 1.321 1.372 69,743,105 1.3466 0.96%
2009-06-05 0 2.090 2.080 2.090 1.870 2.120 46,052,000 92,551,180 2.0097 1.315 1.309 1.315 1.177 1.334 73,181,951 1.2647 11.17%
2009-06-04 0 1.880 1.870 1.880 1.820 1.920 7,232,000 13,425,440 1.8564 1.183 1.177 1.183 1.145 1.208 11,492,484 1.1682 0.00%
2009-06-03 0 1.880 1.870 1.880 1.860 1.940 11,753,286 22,362,863 1.9027 1.183 1.177 1.183 1.170 1.221 18,677,330 1.1973 0.00%
2009-06-02 0 1.880 1.880 1.890 1.880 1.960 13,458,000 25,770,200 1.9149 1.183 1.183 1.189 1.183 1.233 21,386,318 1.2050 -3.59%
2009-06-01 0 1.950 1.940 1.950 1.880 1.950 14,173,000 27,067,200 1.9098 1.227 1.221 1.227 1.183 1.227 22,522,535 1.2018 4.84%
2009-05-29 0 1.860 1.850 1.860 1.850 1.950 13,682,000 25,932,660 1.8954 1.170 1.164 1.170 1.164 1.227 21,742,279 1.1927 -3.63%
2009-05-27 0 1.930 1.920 1.930 1.920 2.000 17,324,000 34,036,880 1.9647 1.215 1.208 1.215 1.208 1.259 27,529,838 1.2364 0.00%
2009-05-26 0 1.930 1.920 1.930 1.860 1.950 30,320,000 58,158,280 1.9181 1.215 1.208 1.215 1.170 1.227 48,181,985 1.2071 7.22%
2009-05-25 0 1.800 1.800 1.810 1.700 1.820 14,778,000 26,051,880 1.7629 1.133 1.133 1.139 1.070 1.145 23,483,950 1.1093 2.86%
2009-05-22 0 1.750 1.740 1.750 1.670 1.780 14,396,000 24,858,300 1.7268 1.101 1.095 1.101 1.051 1.120 22,876,908 1.0866 -1.69%
2009-05-21 0 1.780 1.780 1.790 1.750 1.790 12,585,000 22,343,140 1.7754 1.120 1.120 1.126 1.101 1.126 19,999,020 1.1172 1.14%
2009-05-20 0 1.760 1.750 1.760 1.710 1.760 14,207,000 24,673,920 1.7367 1.108 1.101 1.108 1.076 1.108 22,576,565 1.0929 1.73%
2009-05-19 0 1.730 1.730 1.740 1.720 1.770 21,044,000 36,624,440 1.7404 1.089 1.089 1.095 1.082 1.114 33,441,348 1.0952 2.98%
2009-05-18 0 1.680 1.670 1.680 1.620 1.690 17,306,000 28,723,560 1.6597 1.057 1.051 1.057 1.019 1.063 27,501,234 1.0444 2.44%
2009-05-15 0 1.640 1.640 1.650 1.570 1.660 17,190,000 27,950,540 1.6260 1.032 1.032 1.038 0.988 1.045 27,316,897 1.0232 5.81%
2009-05-14 0 1.550 1.540 1.550 1.530 1.560 6,720,000 10,376,180 1.5441 0.975 0.969 0.975 0.963 0.982 10,678,857 0.9717 -1.27%
2009-05-13 0 1.570 1.570 1.580 1.530 1.610 14,590,000 23,164,300 1.5877 0.988 0.988 0.994 0.963 1.013 23,185,196 0.9991 1.29%
2009-05-12 0 1.550 1.540 1.550 1.510 1.580 10,942,000 16,928,020 1.5471 0.975 0.969 0.975 0.950 0.994 17,388,103 0.9735 -0.64%
2009-05-11 0 1.560 1.550 1.560 1.550 1.670 28,993,000 46,826,290 1.6151 0.982 0.975 0.982 0.975 1.051 46,073,228 1.0163 -1.27%
2009-05-08 0 1.580 1.570 1.580 1.530 1.610 16,628,000 26,230,264 1.5775 0.994 0.988 0.994 0.963 1.013 26,423,814 0.9927 1.28%
2009-05-07 0 1.560 1.550 1.560 1.510 1.620 25,494,000 39,843,380 1.5629 0.982 0.975 0.982 0.950 1.019 40,512,913 0.9835 0.00%
2009-05-06 0 1.560 1.560 1.570 1.450 1.580 36,670,500 56,301,275 1.5353 0.982 0.982 0.988 0.912 0.994 58,273,663 0.9662 6.12%
2009-05-05 0 1.470 1.470 1.480 1.430 1.500 15,512,000 22,757,560 1.4671 0.925 0.925 0.931 0.900 0.944 24,650,361 0.9232 0.68%
2009-05-04 0 1.460 1.450 1.460 1.420 1.480 13,905,000 20,172,020 1.4507 0.919 0.912 0.919 0.894 0.931 22,096,652 0.9129 1.39%
2009-04-30 0 1.440 1.430 1.440 1.400 1.480 16,446,000 23,613,560 1.4358 0.906 0.900 0.906 0.881 0.931 26,134,595 0.9035 0.70%
2009-04-29 0 1.430 1.430 1.440 1.370 1.430 12,982,000 18,287,360 1.4087 0.900 0.900 0.906 0.862 0.900 20,629,899 0.8864 4.38%
2009-04-28 0 1.370 1.360 1.370 1.340 1.550 27,394,000 38,878,100 1.4192 0.862 0.856 0.862 0.843 0.975 43,532,232 0.8931 -11.61%
2009-04-27 1 - - - - - 0 0 - 0.975 - - - - 0 - 0.00%
2009-04-24 0 1.550 1.540 1.550 1.520 1.600 32,516,000 50,520,440 1.5537 0.975 0.969 0.975 0.957 1.007 51,671,682 0.9777 3.33%
2009-04-23 0 1.500 1.490 1.500 1.380 1.500 32,136,000 46,783,760 1.4558 0.944 0.938 0.944 0.868 0.944 51,067,819 0.9161 9.49%
2009-04-22 0 1.370 1.370 1.380 1.360 1.410 11,452,000 15,907,300 1.3890 0.862 0.862 0.868 0.856 0.887 18,198,552 0.8741 1.48%
2009-04-21 0 1.350 1.350 1.360 1.310 1.360 4,830,000 6,470,620 1.3397 0.850 0.850 0.856 0.824 0.856 7,675,428 0.8430 -2.17%
2009-04-20 0 1.380 1.380 1.390 1.320 1.390 10,440,000 14,069,400 1.3476 0.868 0.868 0.875 0.831 0.875 16,590,367 0.8480 2.22%
2009-04-17 0 1.350 1.340 1.350 1.340 1.420 14,589,090 20,143,832 1.3807 0.850 0.843 0.850 0.843 0.894 23,183,750 0.8689 -1.46%
2009-04-16 0 1.370 1.360 1.370 1.360 1.460 11,672,000 16,373,300 1.4028 0.862 0.856 0.862 0.856 0.919 18,548,157 0.8827 -3.52%
2009-04-15 0 1.420 1.420 1.430 1.340 1.450 15,564,494 21,873,865 1.4054 0.894 0.894 0.900 0.843 0.912 24,733,780 0.8844 3.65%
2009-04-14 0 1.370 1.370 1.380 1.300 1.400 19,010,500 25,874,100 1.3610 0.862 0.862 0.868 0.818 0.881 30,209,882 0.8565 6.20%
2009-04-09 0 1.290 1.280 1.290 1.230 1.290 12,318,000 15,578,440 1.2647 0.812 0.805 0.812 0.774 0.812 19,574,726 0.7958 6.61%
2009-04-08 0 1.210 1.200 1.210 1.190 1.250 5,834,000 7,047,700 1.2080 0.761 0.755 0.761 0.749 0.787 9,270,900 0.7602 -3.20%
2009-04-07 0 1.250 1.230 1.240 1.230 1.270 7,436,000 9,289,420 1.2492 0.787 0.774 0.780 0.774 0.799 11,816,664 0.7861 0.00%
2009-04-06 0 1.250 1.250 1.260 1.240 1.300 9,962,000 12,650,660 1.2699 0.787 0.787 0.793 0.780 0.818 15,830,769 0.7991 -1.57%
2009-04-03 0 1.270 1.260 1.280 1.270 1.330 14,996,000 19,401,080 1.2938 0.799 0.793 0.805 0.799 0.837 23,830,377 0.8141 -2.31%
2009-04-02 0 1.300 1.300 1.310 1.240 1.320 36,410,000 46,785,960 1.2850 0.818 0.818 0.824 0.780 0.831 57,859,699 0.8086 5.69%
2009-04-01 0 1.230 1.220 1.230 1.200 1.240 2,982,000 3,639,200 1.2204 0.774 0.768 0.774 0.755 0.780 4,738,743 0.7680 1.65%
2009-03-31 0 1.210 1.200 1.210 1.200 1.230 2,558,000 3,110,940 1.2162 0.761 0.755 0.761 0.755 0.774 4,064,958 0.7653 -0.82%
2009-03-30 0 1.220 1.200 1.220 1.190 1.230 6,132,000 7,386,300 1.2045 0.768 0.755 0.768 0.749 0.774 9,744,457 0.7580 -0.81%
2009-03-27 0 1.230 1.220 1.230 1.220 1.260 5,676,000 7,013,440 1.2356 0.774 0.768 0.774 0.768 0.793 9,019,820 0.7776 -0.81%
2009-03-26 0 1.240 1.230 1.240 1.210 1.260 11,926,000 14,752,640 1.2370 0.780 0.774 0.780 0.761 0.793 18,951,792 0.7784 2.48%
2009-03-25 0 1.210 1.210 1.220 1.210 1.250 5,984,000 7,349,420 1.2282 0.761 0.761 0.768 0.761 0.787 9,509,268 0.7729 -2.42%
2009-03-24 0 1.240 1.240 1.250 1.230 1.280 7,508,000 9,385,100 1.2500 0.780 0.780 0.787 0.774 0.805 11,931,080 0.7866 -0.80%
2009-03-23 0 1.250 1.240 1.250 1.230 1.260 7,168,000 8,916,880 1.2440 0.787 0.780 0.787 0.774 0.793 11,390,781 0.7828 1.63%
2009-03-20 0 1.230 1.230 1.240 1.210 1.270 13,686,000 17,006,880 1.2426 0.774 0.774 0.780 0.761 0.799 21,748,636 0.7820 1.65%
2009-03-19 0 1.210 1.200 1.210 1.190 1.240 8,746,000 10,617,360 1.2140 0.761 0.755 0.761 0.749 0.780 13,898,405 0.7639 -0.82%
2009-03-18 0 1.220 1.200 1.220 1.170 1.230 21,306,000 25,744,800 1.2083 0.768 0.755 0.768 0.736 0.774 33,857,697 0.7604 5.17%
2009-03-17 0 1.160 1.140 1.160 1.150 1.170 5,082,000 5,884,300 1.1579 0.730 0.717 0.730 0.724 0.736 8,075,885 0.7286 0.87%
2009-03-16 0 1.150 1.150 1.160 1.130 1.170 5,782,000 6,679,520 1.1552 0.724 0.724 0.730 0.711 0.736 9,188,266 0.7270 0.00%
2009-03-13 0 1.150 1.140 1.150 1.130 1.160 6,612,000 7,599,600 1.1494 0.724 0.717 0.724 0.711 0.730 10,507,232 0.7233 1.77%
2009-03-12 0 1.130 1.120 1.130 1.100 1.130 2,942,000 3,273,540 1.1127 0.711 0.705 0.711 0.692 0.711 4,675,178 0.7002 2.73%
2009-03-11 0 1.100 1.100 1.110 1.090 1.140 5,550,000 6,155,120 1.1090 0.692 0.692 0.699 0.686 0.717 8,819,592 0.6979 -0.90%
2009-03-10 0 1.110 1.110 1.120 1.070 1.130 5,634,000 6,228,660 1.1055 0.699 0.699 0.705 0.673 0.711 8,953,077 0.6957 2.78%
2009-03-09 0 1.080 1.080 1.090 1.060 1.100 4,732,000 5,072,840 1.0720 0.680 0.680 0.686 0.667 0.692 7,519,695 0.6746 0.93%
2009-03-06 0 1.070 1.070 1.080 1.040 1.140 14,492,000 15,814,900 1.0913 0.673 0.673 0.680 0.654 0.717 23,029,463 0.6867 -6.96%
2009-03-05 0 1.150 1.130 1.150 1.110 1.150 10,078,000 11,401,140 1.1313 0.724 0.711 0.724 0.699 0.724 16,015,107 0.7119 2.68%
2009-03-04 0 1.120 1.120 1.130 1.090 1.140 8,238,181 9,225,963 1.1199 0.705 0.705 0.711 0.686 0.717 13,091,422 0.7047 2.75%
2009-03-03 0 1.090 1.090 1.100 1.040 1.100 4,106,000 4,415,520 1.0754 0.686 0.686 0.692 0.654 0.692 6,524,909 0.6767 0.00%
2009-03-02 0 1.090 1.080 1.090 1.070 1.150 4,474,000 4,901,020 1.0954 0.686 0.680 0.686 0.673 0.724 7,109,703 0.6893 -6.03%
2009-02-27 0 1.160 1.140 1.160 1.140 1.190 3,834,282 4,450,839 1.1608 0.730 0.717 0.730 0.717 0.749 6,093,117 0.7305 -0.85%
2009-02-26 0 1.170 1.170 1.180 1.150 1.250 13,128,000 15,726,560 1.1979 0.736 0.736 0.743 0.724 0.787 20,861,909 0.7538 -2.50%
2009-02-25 0 1.200 1.200 1.210 1.120 1.210 21,998,000 25,742,180 1.1702 0.755 0.755 0.761 0.705 0.761 34,957,365 0.7364 9.09%
2009-02-24 0 1.100 1.100 1.110 1.050 1.110 5,040,000 5,490,960 1.0895 0.692 0.692 0.699 0.661 0.699 8,009,143 0.6856 0.92%
2009-02-23 0 1.090 1.090 1.100 1.080 1.130 8,914,000 9,813,440 1.1009 0.686 0.686 0.692 0.680 0.711 14,165,376 0.6928 -2.68%
2009-02-20 0 1.120 1.110 1.120 1.100 1.120 1,780,000 1,978,560 1.1116 0.705 0.699 0.705 0.692 0.705 2,828,626 0.6995 -0.88%
2009-02-19 0 1.130 1.120 1.130 1.120 1.160 4,054,000 4,623,380 1.1404 0.711 0.705 0.711 0.705 0.730 6,442,275 0.7177 0.89%
2009-02-18 0 1.120 1.110 1.120 1.070 1.120 4,718,000 5,146,160 1.0908 0.705 0.699 0.705 0.673 0.705 7,497,447 0.6864 1.82%
2009-02-17 0 1.100 1.100 1.120 1.100 1.160 7,052,000 7,885,600 1.1182 0.692 0.692 0.705 0.692 0.730 11,206,443 0.7037 -5.17%
2009-02-16 0 1.160 1.150 1.170 1.140 1.190 2,880,000 3,326,440 1.1550 0.730 0.724 0.736 0.717 0.749 4,576,653 0.7268 -1.69%
2009-02-13 0 1.180 1.170 1.180 1.170 1.190 2,218,000 2,627,460 1.1846 0.743 0.736 0.743 0.736 0.749 3,524,658 0.7455 0.85%
2009-02-12 0 1.170 1.160 1.170 1.150 1.200 4,034,000 4,733,260 1.1733 0.736 0.730 0.736 0.724 0.755 6,410,492 0.7384 -0.85%
2009-02-11 0 1.180 1.170 1.180 1.130 1.220 10,352,000 12,159,040 1.1746 0.743 0.736 0.743 0.711 0.768 16,450,525 0.7391 0.00%
2009-02-10 0 1.180 1.170 1.180 1.150 1.180 5,364,000 6,266,380 1.1682 0.743 0.736 0.743 0.724 0.743 8,524,016 0.7351 2.61%
2009-02-09 0 1.150 1.140 1.150 1.130 1.170 5,868,000 6,751,780 1.1506 0.724 0.717 0.724 0.711 0.736 9,324,930 0.7241 1.77%
2009-02-06 0 1.130 1.130 1.140 1.100 1.150 5,646,000 6,355,680 1.1257 0.711 0.711 0.717 0.692 0.724 8,972,147 0.7084 0.89%
2009-02-05 0 1.120 1.110 1.120 1.080 1.150 11,040,000 12,404,260 1.1236 0.705 0.699 0.705 0.680 0.724 17,543,836 0.7070 2.75%
2009-02-04 0 1.090 1.080 1.090 1.080 1.110 4,086,241 4,459,943 1.0915 0.686 0.680 0.686 0.680 0.699 6,493,509 0.6868 0.93%
2009-02-03 0 1.080 1.070 1.080 1.060 1.090 2,188,000 2,349,500 1.0738 0.680 0.673 0.680 0.667 0.686 3,476,985 0.6757 0.93%
2009-02-02 0 1.070 1.070 1.080 1.060 1.100 2,190,000 2,343,320 1.0700 0.673 0.673 0.680 0.667 0.692 3,480,163 0.6733 -3.60%
2009-01-30 0 1.110 1.090 1.110 1.050 1.110 6,346,000 6,880,720 1.0843 0.699 0.686 0.699 0.661 0.699 10,084,528 0.6823 4.72%
2009-01-29 0 1.060 1.060 1.070 1.060 1.090 4,892,000 5,252,100 1.0736 0.667 0.667 0.673 0.667 0.686 7,773,953 0.6756 3.92%
2009-01-23 0 1.020 1.010 1.020 1.010 1.050 2,596,000 2,660,420 1.0248 0.642 0.636 0.642 0.636 0.661 4,125,344 0.6449 -0.97%
2009-01-22 0 1.030 1.020 1.030 1.000 1.050 4,970,000 5,100,380 1.0262 0.648 0.642 0.648 0.629 0.661 7,897,904 0.6458 0.00%
2009-01-21 0 1.030 1.010 1.030 1.010 1.040 3,202,000 3,271,200 1.0216 0.648 0.636 0.648 0.636 0.654 5,088,348 0.6429 0.00%
2009-01-20 0 1.030 1.030 1.040 1.000 1.050 5,956,000 6,066,940 1.0186 0.648 0.648 0.654 0.629 0.661 9,464,772 0.6410 -1.90%
2009-01-19 0 1.050 1.050 1.060 1.050 1.100 6,376,000 6,824,180 1.0703 0.661 0.661 0.667 0.661 0.692 10,132,201 0.6735 -2.78%
2009-01-16 0 1.080 1.070 1.080 1.060 1.090 3,232,000 3,475,600 1.0754 0.680 0.673 0.680 0.667 0.686 5,136,022 0.6767 0.00%
2009-01-15 0 1.080 1.070 1.080 1.050 1.090 4,950,000 5,268,980 1.0644 0.680 0.673 0.680 0.661 0.686 7,866,122 0.6698 -1.82%
2009-01-14 0 1.100 1.100 1.130 1.100 1.140 3,456,000 3,889,000 1.1253 0.692 0.692 0.711 0.692 0.717 5,491,983 0.7081 -0.90%
2009-01-13 0 1.110 1.100 1.110 1.030 1.130 7,260,000 7,987,320 1.1002 0.699 0.692 0.699 0.648 0.711 11,536,979 0.6923 2.78%
2009-01-12 0 1.080 1.080 1.090 1.060 1.130 9,614,293 10,416,365 1.0834 0.680 0.680 0.686 0.667 0.711 15,278,223 0.6818 -4.42%
2009-01-09 0 1.130 1.130 1.140 1.110 1.180 8,172,000 9,301,540 1.1382 0.711 0.711 0.717 0.699 0.743 12,986,253 0.7163 -0.88%
2009-01-08 0 1.140 1.130 1.140 1.100 1.170 11,656,000 13,244,140 1.1363 0.717 0.711 0.717 0.692 0.736 18,522,731 0.7150 -3.39%
2009-01-07 0 1.180 1.170 1.180 1.180 1.270 21,994,000 27,150,960 1.2345 0.743 0.736 0.743 0.743 0.799 34,951,008 0.7768 -4.07%
2009-01-06 0 1.230 1.220 1.230 1.190 1.250 11,307,000 13,742,740 1.2154 0.774 0.768 0.774 0.749 0.787 17,968,130 0.7648 1.65%
2009-01-05 0 1.210 1.200 1.210 1.170 1.250 11,964,000 14,508,640 1.2127 0.761 0.755 0.761 0.736 0.787 19,012,179 0.7631 0.00%
2009-01-02 0 1.210 1.200 1.210 1.160 1.220 19,467,000 23,253,030 1.1945 0.761 0.755 0.761 0.730 0.768 30,935,313 0.7517 6.14%
2008-12-31 0 1.140 1.140 1.150 1.130 1.180 7,644,000 8,825,400 1.1546 0.717 0.717 0.724 0.711 0.743 12,147,200 0.7265 1.79%
2008-12-30 0 1.120 1.100 1.120 1.100 1.160 4,498,000 5,063,860 1.1258 0.705 0.692 0.705 0.692 0.730 7,147,842 0.7084 -0.88%
2008-12-29 0 1.130 1.130 1.140 1.090 1.170 6,862,000 7,824,320 1.1402 0.711 0.711 0.717 0.686 0.736 10,904,511 0.7175 -0.88%
2008-12-24 0 1.140 1.130 1.140 1.040 1.150 6,960,000 7,758,840 1.1148 0.717 0.711 0.717 0.654 0.724 11,060,244 0.7015 5.56%
2008-12-23 0 1.080 1.070 1.080 1.070 1.170 13,072,000 14,213,440 1.0873 0.680 0.673 0.680 0.673 0.736 20,772,919 0.6842 -5.26%
2008-12-22 0 1.140 1.130 1.140 1.120 1.260 19,340,000 22,746,120 1.1761 0.717 0.711 0.717 0.705 0.793 30,733,495 0.7401 -6.56%
2008-12-19 0 1.220 1.220 1.230 1.160 1.300 48,406,000 59,750,620 1.2344 0.768 0.768 0.774 0.730 0.818 76,922,729 0.7768 1.67%
2008-12-18 0 1.200 1.190 1.200 1.080 1.240 114,525,334 133,264,061 1.1636 0.755 0.749 0.755 0.680 0.780 181,993,993 0.7322 16.50%
2008-12-17 0 1.030 1.020 1.030 1.010 1.060 12,636,000 12,980,720 1.0273 0.648 0.642 0.648 0.636 0.667 20,080,065 0.6464 0.00%
2008-12-16 0 1.030 1.020 1.030 0.980 1.050 13,816,000 13,992,580 1.0128 0.648 0.642 0.648 0.617 0.661 21,955,221 0.6373 -0.96%
2008-12-15 0 1.040 1.030 1.040 1.030 1.080 22,642,008 23,719,888 1.0476 0.654 0.648 0.654 0.648 0.680 35,980,768 0.6592 4.00%
2008-12-12 0 1.000 0.990 1.000 0.930 1.050 36,916,000 36,507,520 0.9889 0.629 0.623 0.629 0.585 0.661 58,663,791 0.6223 0.00%
2008-12-11 0 1.000 0.990 1.000 0.840 1.070 97,279,008 95,631,427 0.9831 0.629 0.623 0.629 0.529 0.673 154,587,588 0.6186 16.28%
2008-12-10 0 0.860 0.850 0.860 0.810 0.860 17,508,000 14,687,280 0.8389 0.541 0.535 0.541 0.510 0.541 27,822,236 0.5279 6.17%
2008-12-09 0 0.810 0.800 0.810 0.810 0.880 28,122,000 23,657,500 0.8412 0.510 0.503 0.510 0.510 0.554 44,689,109 0.5294 -3.57%
2008-12-08 0 0.840 0.830 0.840 0.800 0.850 27,652,000 22,751,440 0.8228 0.529 0.522 0.529 0.503 0.535 43,942,224 0.5178 6.33%
2008-12-05 0 0.790 0.770 0.790 0.760 0.790 7,252,000 5,620,220 0.7750 0.497 0.485 0.497 0.478 0.497 11,524,266 0.4877 2.60%
2008-12-04 0 0.770 0.770 0.780 0.760 0.810 19,918,500 15,586,470 0.7825 0.485 0.485 0.491 0.478 0.510 31,652,799 0.4924 2.67%
2008-12-03 0 0.750 0.750 0.760 0.750 0.780 12,803,000 9,796,550 0.7652 0.472 0.472 0.478 0.472 0.491 20,345,447 0.4815 0.00%
2008-12-02 0 0.750 0.750 0.760 0.740 0.780 13,052,400 9,849,968 0.7546 0.472 0.472 0.478 0.466 0.491 20,741,772 0.4749 -6.25%
2008-12-01 0 0.800 0.790 0.800 0.750 0.810 22,256,000 17,620,960 0.7917 0.503 0.497 0.503 0.472 0.510 35,367,357 0.4982 6.67%
2008-11-28 0 0.750 0.740 0.750 0.730 0.760 10,234,000 7,645,300 0.7470 0.472 0.466 0.472 0.459 0.478 16,263,009 0.4701 1.35%
2008-11-27 0 0.740 0.730 0.740 0.730 0.780 15,540,000 11,788,080 0.7586 0.466 0.459 0.466 0.459 0.491 24,694,856 0.4773 -1.33%
2008-11-26 0 0.750 0.740 0.750 0.730 0.760 7,972,000 5,955,660 0.7471 0.472 0.466 0.472 0.459 0.478 12,668,429 0.4701 0.00%
2008-11-25 0 0.750 0.740 0.750 0.730 0.770 7,490,000 5,624,020 0.7509 0.472 0.466 0.472 0.459 0.485 11,902,476 0.4725 2.74%
2008-11-24 0 0.730 0.730 0.740 0.720 0.800 14,110,000 10,682,860 0.7571 0.459 0.459 0.466 0.453 0.503 22,422,421 0.4764 -3.95%
2008-11-21 0 0.760 0.760 0.770 0.650 0.770 20,612,266 15,069,694 0.7311 0.478 0.478 0.485 0.409 0.485 32,755,273 0.4601 10.14%
2008-11-20 0 0.690 0.680 0.690 0.670 0.720 16,098,000 11,112,300 0.6903 0.434 0.428 0.434 0.422 0.453 25,581,583 0.4344 -8.00%
2008-11-19 0 0.750 0.740 0.750 0.740 0.800 19,920,000 15,353,420 0.7708 0.472 0.466 0.472 0.466 0.503 31,655,183 0.4850 -2.60%
2008-11-18 0 0.770 0.770 0.780 0.750 0.880 60,802,000 49,931,180 0.8212 0.485 0.485 0.491 0.472 0.554 96,621,406 0.5168 -3.75%
2008-11-17 0 0.800 0.800 0.810 0.740 0.840 47,392,000 37,593,220 0.7932 0.503 0.503 0.510 0.466 0.529 75,311,366 0.4992 9.59%
2008-11-14 0 0.730 0.730 0.740 0.730 0.780 37,939,000 28,588,820 0.7535 0.459 0.459 0.466 0.459 0.491 60,289,456 0.4742 2.82%
2008-11-13 0 0.710 0.700 0.710 0.700 0.770 41,236,000 30,479,800 0.7392 0.447 0.440 0.447 0.440 0.485 65,528,770 0.4651 -7.79%
2008-11-12 0 0.770 0.770 0.780 0.680 0.780 28,290,000 20,715,800 0.7323 0.485 0.485 0.491 0.428 0.491 44,956,080 0.4608 10.00%
2008-11-11 0 0.700 0.690 0.700 0.680 0.810 43,014,000 32,583,180 0.7575 0.440 0.434 0.440 0.428 0.510 68,354,218 0.4767 2.94%
2008-11-10 0 0.680 0.680 0.690 0.620 0.710 60,854,000 40,663,760 0.6682 0.428 0.428 0.434 0.390 0.447 96,704,040 0.4205 17.24%
2008-11-07 0 0.580 0.570 0.580 0.550 0.620 9,814,000 5,771,460 0.5881 0.365 0.359 0.365 0.346 0.390 15,595,580 0.3701 1.75%
2008-11-06 0 0.570 0.570 0.580 0.570 0.620 11,060,000 6,533,240 0.5907 0.359 0.359 0.365 0.359 0.390 17,575,618 0.3717 -10.94%
2008-11-05 0 0.640 0.630 0.640 0.620 0.670 12,014,000 7,758,760 0.6458 0.403 0.396 0.403 0.390 0.422 19,091,635 0.4064 4.92%
2008-11-04 0 0.610 0.610 0.620 0.590 0.640 7,742,000 4,723,660 0.6101 0.384 0.384 0.390 0.371 0.403 12,302,933 0.3839 -3.17%
2008-11-03 0 0.630 0.620 0.630 0.620 0.670 17,664,000 11,204,180 0.6343 0.396 0.390 0.396 0.390 0.422 28,070,138 0.3991 1.61%
2008-10-31 0 0.620 0.620 0.630 0.580 0.650 16,588,000 10,307,740 0.6214 0.390 0.390 0.396 0.365 0.409 26,360,249 0.3910 3.33%
2008-10-30 0 0.600 0.590 0.600 0.550 0.610 12,864,000 7,600,380 0.5908 0.378 0.371 0.378 0.346 0.384 20,442,383 0.3718 13.21%
2008-10-29 0 0.530 0.520 0.530 0.520 0.570 10,254,000 5,552,240 0.5415 0.334 0.327 0.334 0.327 0.359 16,294,791 0.3407 3.92%
2008-10-28 0 0.510 0.500 0.510 0.470 0.530 10,970,000 5,548,160 0.5058 0.321 0.315 0.321 0.296 0.334 17,432,598 0.3183 3.03%
2008-10-27 0 0.495 0.485 0.495 0.475 0.550 11,616,000 5,858,480 0.5043 0.311 0.305 0.311 0.299 0.346 18,459,167 0.3174 -10.00%
2008-10-24 0 0.550 0.550 0.560 0.550 0.590 7,344,000 4,107,380 0.5593 0.346 0.346 0.352 0.346 0.371 11,670,465 0.3519 -6.78%
2008-10-23 0 0.590 0.580 0.590 0.530 0.600 17,106,000 9,878,980 0.5775 0.371 0.365 0.371 0.334 0.378 27,183,411 0.3634 0.00%
2008-10-22 0 0.590 0.580 0.590 0.580 0.660 8,315,607 5,047,825 0.6070 0.371 0.365 0.371 0.365 0.415 13,214,461 0.3820 -10.61%
2008-10-21 0 0.660 0.660 0.680 0.640 0.720 16,148,000 10,807,960 0.6693 0.415 0.415 0.428 0.403 0.453 25,661,039 0.4212 0.00%
2008-10-20 0 0.660 0.660 0.670 0.650 0.700 11,878,000 8,120,220 0.6836 0.415 0.415 0.422 0.409 0.440 18,875,515 0.4302 -2.94%
2008-10-17 0 0.680 0.680 0.690 0.680 0.720 10,908,000 7,669,040 0.7031 0.428 0.428 0.434 0.428 0.453 17,334,073 0.4424 -2.86%
2008-10-16 0 0.700 0.690 0.700 0.680 0.810 22,678,000 16,117,380 0.7107 0.440 0.434 0.440 0.428 0.510 36,037,963 0.4472 -16.67%
2008-10-15 0 0.840 0.830 0.850 0.830 0.900 8,624,000 7,356,240 0.8530 0.529 0.522 0.535 0.522 0.566 13,704,533 0.5368 -4.55%
2008-10-14 0 0.880 0.870 0.880 0.870 0.970 24,014,000 21,527,880 0.8965 0.554 0.547 0.554 0.547 0.610 38,161,022 0.5641 -2.22%
2008-10-13 0 0.900 0.890 0.900 0.830 0.980 17,106,000 15,121,680 0.8840 0.566 0.560 0.566 0.522 0.617 27,183,411 0.5563 -4.26%
2008-10-10 0 0.940 0.930 0.940 0.920 0.970 13,508,440 12,757,718 0.9444 0.592 0.585 0.592 0.579 0.610 21,466,473 0.5943 -7.84%
2008-10-09 0 1.020 1.010 1.020 1.000 1.090 14,418,000 14,816,240 1.0276 0.642 0.636 0.642 0.629 0.686 22,911,869 0.6467 -0.97%
2008-10-08 0 1.030 1.020 1.030 1.010 1.140 18,544,343 19,736,487 1.0643 0.648 0.642 0.648 0.636 0.717 29,469,105 0.6697 -11.97%
2008-10-06 0 1.170 1.170 1.180 1.170 1.250 7,060,083 8,456,040 1.1977 0.736 0.736 0.743 0.736 0.787 11,219,288 0.7537 -6.40%
2008-10-03 0 1.250 1.240 1.250 1.230 1.300 7,938,000 9,978,560 1.2571 0.787 0.780 0.787 0.774 0.818 12,614,400 0.7910 -3.85%
2008-10-02 0 1.300 1.300 1.310 1.280 1.360 9,403,000 12,271,900 1.3051 0.818 0.818 0.824 0.805 0.856 14,942,454 0.8213 -1.52%
2008-09-30 0 1.320 1.320 1.330 1.150 1.400 32,072,000 41,942,280 1.3078 0.831 0.831 0.837 0.724 0.881 50,966,115 0.8229 6.45%
2008-09-29 0 1.240 1.230 1.240 1.210 1.280 13,906,000 17,376,120 1.2495 0.780 0.774 0.780 0.761 0.805 22,098,241 0.7863 3.33%
2008-09-26 0 1.200 1.200 1.210 1.200 1.230 4,772,000 5,760,460 1.2071 0.755 0.755 0.761 0.755 0.774 7,583,260 0.7596 0.00%
2008-09-25 0 1.200 1.200 1.210 1.180 1.230 3,176,000 3,843,000 1.2100 0.755 0.755 0.761 0.743 0.774 5,047,031 0.7614 -0.83%
2008-09-24 0 1.210 1.210 1.220 1.190 1.260 7,517,610 9,181,804 1.2214 0.761 0.761 0.768 0.749 0.793 11,946,351 0.7686 1.68%
2008-09-23 0 1.190 1.180 1.190 1.170 1.240 13,500,000 15,999,980 1.1852 0.749 0.743 0.749 0.736 0.780 21,453,060 0.7458 -4.03%
2008-09-22 0 1.240 1.230 1.240 1.210 1.340 34,227,000 42,904,100 1.2535 0.780 0.774 0.780 0.761 0.843 54,390,659 0.7888 2.48%
2008-09-19 0 1.210 1.200 1.210 1.170 1.300 32,025,610 37,973,528 1.1857 0.761 0.755 0.761 0.736 0.818 50,892,396 0.7462 6.14%
2008-09-18 0 1.140 1.130 1.140 1.000 1.250 37,886,554 41,247,414 1.0887 0.717 0.711 0.717 0.629 0.787 60,206,114 0.6851 -12.31%
2008-09-17 0 1.300 1.290 1.300 1.270 1.420 6,474,000 8,612,060 1.3303 0.818 0.812 0.818 0.799 0.894 10,287,934 0.8371 -4.41%
2008-09-16 0 1.360 1.350 1.360 1.340 1.470 10,816,000 14,912,080 1.3787 0.856 0.850 0.856 0.843 0.925 17,187,874 0.8676 -10.53%
2008-09-12 0 1.520 1.510 1.520 1.470 1.620 7,122,000 10,851,440 1.5237 0.957 0.950 0.957 0.925 1.019 11,317,681 0.9588 -3.80%
2008-09-11 0 1.580 1.560 1.590 1.540 1.740 8,808,000 14,276,280 1.6208 0.994 0.982 1.001 0.969 1.095 13,996,930 1.0200 -9.20%
2008-09-10 0 1.740 1.730 1.740 1.730 1.780 3,164,000 5,507,160 1.7406 1.095 1.089 1.095 1.089 1.120 5,027,962 1.0953 -1.14%
2008-09-09 0 1.760 1.760 1.780 1.760 1.810 2,738,000 4,857,160 1.7740 1.108 1.108 1.120 1.108 1.139 4,350,998 1.1163 -2.76%
2008-09-08 0 1.810 1.810 1.820 1.770 1.820 4,953,800 8,932,560 1.8032 1.139 1.139 1.145 1.114 1.145 7,872,161 1.1347 1.69%
2008-09-05 0 1.780 1.770 1.780 1.750 1.800 3,486,000 6,187,940 1.7751 1.120 1.114 1.120 1.101 1.133 5,539,657 1.1170 -2.20%
2008-09-04 0 1.820 1.820 1.830 1.800 1.830 1,734,000 3,132,320 1.8064 1.145 1.145 1.152 1.133 1.152 2,755,526 1.1367 -2.15%
2008-09-03 0 1.860 1.820 1.860 1.810 1.880 2,000,000 3,658,120 1.8291 1.170 1.145 1.170 1.139 1.183 3,178,231 1.1510 -0.53%
2008-09-02 0 1.870 1.860 1.880 1.840 1.900 3,126,000 5,829,360 1.8648 1.177 1.170 1.183 1.158 1.196 4,967,575 1.1735 -0.53%
2008-09-01 0 1.880 1.870 1.880 1.830 1.930 3,838,000 7,252,020 1.8895 1.183 1.177 1.183 1.152 1.215 6,099,026 1.1890 1.08%
2008-08-29 0 1.860 1.860 1.870 1.860 1.900 3,582,000 6,704,900 1.8718 1.170 1.170 1.177 1.170 1.196 5,692,212 1.1779 1.09%
2008-08-28 0 1.840 1.820 1.840 1.820 1.850 1,782,000 3,271,080 1.8356 1.158 1.145 1.158 1.145 1.164 2,831,804 1.1551 0.55%
2008-08-27 0 1.830 1.830 1.840 1.800 1.860 1,650,000 3,022,220 1.8316 1.152 1.152 1.158 1.133 1.170 2,622,041 1.1526 0.00%
2008-08-26 0 1.830 1.800 1.830 1.760 1.850 1,344,000 2,420,660 1.8011 1.152 1.133 1.152 1.108 1.164 2,135,771 1.1334 1.10%
2008-08-25 0 1.810 1.810 1.820 1.800 1.870 1,720,000 3,131,220 1.8205 1.139 1.139 1.145 1.133 1.177 2,733,279 1.1456 -1.63%
2008-08-21 0 1.840 1.830 1.840 1.810 1.850 2,134,000 3,914,320 1.8343 1.158 1.152 1.158 1.139 1.164 3,391,173 1.1543 1.66%
2008-08-20 0 1.810 1.810 1.820 1.760 1.830 3,052,000 5,526,620 1.8108 1.139 1.139 1.145 1.108 1.152 4,849,981 1.1395 0.56%
2008-08-19 0 1.800 1.790 1.800 1.790 1.850 768,000 1,397,440 1.8196 1.133 1.126 1.133 1.126 1.164 1,220,441 1.1450 -1.10%
2008-08-18 0 1.820 1.810 1.830 1.780 1.940 2,540,000 4,623,340 1.8202 1.145 1.139 1.152 1.120 1.221 4,036,354 1.1454 -3.19%
2008-08-15 0 1.880 1.880 1.890 1.860 1.970 5,068,000 9,758,640 1.9255 1.183 1.183 1.189 1.170 1.240 8,053,638 1.2117 -2.99%
2008-08-14 0 1.950 1.950 1.960 1.790 1.960 9,054,000 17,108,380 1.8896 1.220 1.220 1.226 1.119 1.226 14,476,941 1.1818 7.14%
2008-08-13 0 1.820 1.820 1.840 1.800 1.840 9,376,000 17,036,816 1.8171 1.138 1.138 1.151 1.126 1.151 14,991,805 1.1364 0.55%
2008-08-12 0 1.810 1.800 1.810 1.750 1.840 11,720,000 20,902,614 1.7835 1.132 1.126 1.132 1.094 1.151 18,739,756 1.1154 2.84%
2008-08-11 0 1.760 1.740 1.770 1.700 1.780 3,934,000 6,886,240 1.7504 1.101 1.088 1.107 1.063 1.113 6,290,290 1.0947 0.00%
2008-08-08 0 1.760 1.750 1.760 1.710 1.770 6,038,000 10,537,160 1.7451 1.101 1.094 1.101 1.069 1.107 9,654,492 1.0914 0.00%
2008-08-07 0 1.760 1.750 1.760 1.710 1.770 7,808,000 13,622,480 1.7447 1.101 1.094 1.101 1.069 1.107 12,484,643 1.0911 2.33%
2008-08-05 0 1.720 1.710 1.720 1.700 1.770 3,812,227 6,605,195 1.7326 1.076 1.069 1.076 1.063 1.107 6,095,581 1.0836 -2.27%
2008-08-04 0 1.760 1.760 1.770 1.750 1.790 2,996,000 5,299,020 1.7687 1.101 1.101 1.107 1.094 1.119 4,790,470 1.1062 -1.68%
2008-08-01 0 1.790 1.780 1.790 1.760 1.830 4,580,000 8,176,840 1.7853 1.119 1.113 1.119 1.101 1.144 7,323,215 1.1166 -2.19%
2008-07-31 0 1.830 1.820 1.830 1.780 1.870 6,960,000 12,660,300 1.8190 1.144 1.138 1.144 1.113 1.170 11,128,729 1.1376 -2.14%
2008-07-30 0 1.870 1.860 1.870 1.850 1.890 9,836,000 18,412,900 1.8720 1.170 1.163 1.170 1.157 1.182 15,727,324 1.1708 1.08%
2008-07-29 0 1.850 1.850 1.860 1.830 1.870 4,954,000 9,190,600 1.8552 1.157 1.157 1.163 1.144 1.170 7,921,225 1.1602 -2.63%
2008-07-28 0 1.900 1.900 1.910 1.830 1.910 12,058,842 22,623,078 1.8761 1.188 1.188 1.195 1.144 1.195 19,281,549 1.1733 5.56%
2008-07-25 0 1.800 1.800 1.810 1.760 1.810 7,072,000 12,652,740 1.7891 1.126 1.126 1.132 1.101 1.132 11,307,812 1.1189 -0.55%
2008-07-24 0 1.810 1.800 1.810 1.790 1.860 16,442,500 29,891,620 1.8179 1.132 1.126 1.132 1.119 1.163 26,290,823 1.1370 -2.69%
2008-07-23 0 1.860 1.850 1.860 1.800 2.010 29,346,500 56,110,045 1.9120 1.163 1.157 1.163 1.126 1.257 46,923,742 1.1958 -6.06%
2008-07-22 0 1.980 1.980 1.990 1.950 2.010 8,648,000 17,167,000 1.9851 1.238 1.238 1.245 1.220 1.257 13,827,766 1.2415 0.51%
2008-07-21 0 1.970 1.960 1.970 1.930 2.000 7,954,000 15,683,460 1.9718 1.232 1.226 1.232 1.207 1.251 12,718,091 1.2332 2.07%
2008-07-18 0 1.930 1.930 1.940 1.910 1.940 3,394,000 6,543,120 1.9278 1.207 1.207 1.213 1.195 1.213 5,426,854 1.2057 1.05%
2008-07-17 0 1.910 1.910 1.920 1.890 1.950 7,865,000 15,039,170 1.9122 1.195 1.195 1.201 1.182 1.220 12,575,784 1.1959 1.06%
2008-07-16 0 1.890 1.880 1.890 1.860 1.920 5,242,000 9,877,740 1.8843 1.182 1.176 1.182 1.163 1.201 8,381,724 1.1785 1.61%
2008-07-15 0 1.860 1.870 1.880 1.840 1.910 6,788,000 12,656,200 1.8645 1.163 1.170 1.176 1.151 1.195 10,853,709 1.1661 -3.63%
2008-07-14 0 1.930 1.930 1.940 1.880 2.000 6,936,000 13,364,220 1.9268 1.207 1.207 1.213 1.176 1.251 11,090,354 1.2050 -3.50%
2008-07-11 0 2.000 1.980 2.000 1.820 2.010 12,874,000 24,469,220 1.9007 1.251 1.238 1.251 1.138 1.257 20,584,951 1.1887 8.11%
2008-07-10 0 1.850 1.850 1.860 1.830 1.900 9,902,000 18,536,144 1.8720 1.157 1.157 1.163 1.144 1.188 15,832,856 1.1707 -2.63%
2008-07-09 0 1.900 1.890 1.900 1.750 2.010 8,946,000 17,293,060 1.9330 1.188 1.182 1.188 1.094 1.257 14,304,254 1.2089 -1.55%
2008-07-08 0 1.930 1.930 1.940 1.920 2.000 2,694,000 5,270,480 1.9564 1.207 1.207 1.213 1.201 1.251 4,307,586 1.2235 -3.98%
2008-07-07 0 2.010 2.000 2.010 1.990 2.030 3,370,000 6,775,600 2.0106 1.257 1.251 1.257 1.245 1.270 5,388,479 1.2574 -0.50%
2008-07-04 0 2.020 2.020 2.040 2.000 2.070 2,728,000 5,514,480 2.0214 1.263 1.263 1.276 1.251 1.295 4,361,950 1.2642 -0.98%
2008-07-03 0 2.040 2.040 2.050 1.970 2.050 2,512,000 5,097,080 2.0291 1.276 1.276 1.282 1.232 1.282 4,016,576 1.2690 -0.97%
2008-07-02 0 2.060 2.060 2.080 2.060 2.110 2,173,000 4,512,450 2.0766 1.288 1.288 1.301 1.288 1.320 3,474,530 1.2987 -0.96%
2008-06-30 0 2.080 2.070 2.080 2.020 2.120 4,242,000 8,769,420 2.0673 1.301 1.295 1.301 1.263 1.326 6,782,768 1.2929 -1.89%
2008-06-27 0 2.120 2.120 2.130 2.080 2.140 4,376,000 9,199,900 2.1024 1.326 1.326 1.332 1.301 1.338 6,997,028 1.3148 -2.30%
2008-06-26 0 2.170 2.170 2.200 2.150 2.290 4,120,000 9,064,740 2.2002 1.357 1.357 1.376 1.345 1.432 6,587,696 1.3760 -3.98%
2008-06-25 0 2.260 2.250 2.260 2.210 2.290 2,184,000 4,926,420 2.2557 1.413 1.407 1.413 1.382 1.432 3,492,118 1.4107 2.26%
2008-06-24 0 2.210 2.210 2.220 2.200 2.280 2,770,000 6,193,040 2.2358 1.382 1.382 1.388 1.376 1.426 4,429,106 1.3983 -1.78%
2008-06-23 0 2.250 2.240 2.250 2.170 2.260 2,832,000 6,321,420 2.2321 1.407 1.401 1.407 1.357 1.413 4,528,241 1.3960 0.00%
2008-06-20 0 2.250 2.250 2.260 2.210 2.330 3,296,000 7,499,060 2.2752 1.407 1.407 1.413 1.382 1.457 5,270,157 1.4229 0.00%
2008-06-19 0 2.250 2.240 2.250 2.160 2.280 5,980,000 13,154,820 2.1998 1.407 1.401 1.407 1.351 1.426 9,561,753 1.3758 -2.17%
2008-06-18 0 2.300 2.300 2.320 2.300 2.370 3,194,000 7,397,420 2.3160 1.438 1.438 1.451 1.438 1.482 5,107,063 1.4485 -2.54%
2008-06-17 0 2.360 2.350 2.360 2.340 2.400 2,940,000 6,942,820 2.3615 1.476 1.470 1.476 1.463 1.501 4,700,929 1.4769 0.43%
2008-06-16 0 2.350 2.350 2.360 2.300 2.430 3,592,000 8,597,780 2.3936 1.470 1.470 1.476 1.438 1.520 5,743,447 1.4970 3.52%
2008-06-13 0 2.270 2.270 2.280 2.210 2.310 3,902,000 8,783,700 2.2511 1.420 1.420 1.426 1.382 1.445 6,239,124 1.4078 1.79%
2008-06-12 0 2.230 2.220 2.230 2.210 2.280 3,212,000 7,148,540 2.2256 1.395 1.388 1.395 1.382 1.426 5,135,844 1.3919 -3.88%
2008-06-11 0 2.320 2.320 2.350 2.320 2.450 5,582,000 13,272,840 2.3778 1.451 1.451 1.470 1.451 1.532 8,925,369 1.4871 -4.13%
2008-06-10 0 2.420 2.420 2.430 2.390 2.560 8,620,000 21,160,460 2.4548 1.513 1.513 1.520 1.495 1.601 13,782,995 1.5353 -7.63%
2008-06-06 0 2.620 2.610 2.620 2.580 2.660 2,154,000 5,639,680 2.6182 1.639 1.632 1.639 1.614 1.664 3,444,150 1.6375 0.38%
2008-06-05 0 2.610 2.610 2.620 2.600 2.730 4,104,000 10,816,080 2.6355 1.632 1.632 1.639 1.626 1.707 6,562,113 1.6483 -3.69%
2008-06-04 0 2.710 2.690 2.710 2.650 2.770 3,076,000 8,295,880 2.6970 1.695 1.682 1.695 1.657 1.732 4,918,387 1.6867 -0.37%
2008-06-03 0 2.720 2.710 2.720 2.700 2.780 3,092,000 8,453,480 2.7340 1.701 1.695 1.701 1.689 1.739 4,943,970 1.7099 -1.09%
2008-06-02 0 2.750 2.740 2.750 2.700 2.780 2,550,000 6,985,720 2.7395 1.720 1.714 1.720 1.689 1.739 4,077,336 1.7133 -0.72%
2008-05-30 0 2.770 2.760 2.770 2.730 2.790 2,508,000 6,906,940 2.7540 1.732 1.726 1.732 1.707 1.745 4,010,180 1.7224 0.00%
2008-05-29 0 2.770 2.760 2.770 2.730 2.810 7,866,000 21,809,100 2.7726 1.732 1.726 1.732 1.707 1.757 12,577,382 1.7340 2.59%
2008-05-28 0 2.700 2.700 2.720 2.630 2.780 7,218,000 19,646,000 2.7218 1.689 1.689 1.701 1.645 1.739 11,541,259 1.7022 2.66%
2008-05-27 0 2.630 2.630 2.640 2.630 2.680 2,326,000 6,177,660 2.6559 1.645 1.645 1.651 1.645 1.676 3,719,170 1.6610 0.00%
2008-05-26 0 2.630 2.630 2.650 2.610 2.690 5,960,000 15,767,100 2.6455 1.645 1.645 1.657 1.632 1.682 9,529,774 1.6545 -2.23%
2008-05-23 0 2.690 2.680 2.690 2.640 2.760 6,821,000 18,476,110 2.7087 1.682 1.676 1.682 1.651 1.726 10,906,474 1.6940 0.37%
2008-05-22 0 2.680 2.680 2.690 2.600 2.700 6,826,000 18,174,640 2.6626 1.676 1.676 1.682 1.626 1.689 10,914,469 1.6652 -1.11%
2008-05-21 0 2.710 2.700 2.710 2.660 2.750 7,453,374 20,181,330 2.7077 1.695 1.689 1.695 1.664 1.720 11,917,612 1.6934 -2.52%
2008-05-20 0 2.780 2.770 2.780 2.590 2.840 20,442,404 55,541,415 2.7170 1.739 1.732 1.739 1.620 1.776 32,686,490 1.6992 1.46%
2008-05-19 0 2.740 2.730 2.740 2.360 2.750 30,500,000 79,304,540 2.6001 1.714 1.707 1.714 1.476 1.720 48,768,137 1.6262 16.60%
2008-05-16 0 2.350 2.350 2.360 2.350 2.420 4,493,000 10,666,130 2.3739 1.470 1.470 1.476 1.470 1.513 7,184,106 1.4847 -1.67%
2008-05-15 0 2.390 2.380 2.400 2.320 2.500 9,192,000 22,065,160 2.4005 1.495 1.488 1.501 1.451 1.564 14,697,597 1.5013 4.82%
2008-05-14 1 - - - - - 0 0 - 1.426 - - - - 0 - 0.00%
2008-05-13 1 - - - - - 0 0 - 1.426 - - - - 0 - 0.00%
2008-05-09 0 2.280 2.250 2.280 2.230 2.280 1,951,000 4,418,330 2.2646 1.426 1.407 1.426 1.395 1.426 3,119,562 1.4163 1.33%
2008-05-08 0 2.250 2.250 2.260 2.220 2.300 2,635,000 5,951,220 2.2585 1.407 1.407 1.413 1.388 1.438 4,213,247 1.4125 -2.60%
2008-05-07 0 2.310 2.300 2.310 2.290 2.400 5,356,000 12,477,440 2.3296 1.445 1.438 1.445 1.432 1.501 8,564,005 1.4570 -2.94%
2008-05-06 0 2.380 2.360 2.380 2.300 2.400 7,566,111 17,764,180 2.3479 1.488 1.476 1.488 1.438 1.501 12,097,873 1.4684 0.00%
2008-05-05 0 2.380 2.370 2.380 2.360 2.440 3,112,000 7,452,540 2.3948 1.488 1.482 1.488 1.476 1.526 4,975,949 1.4977 -0.83%
2008-05-02 0 2.400 2.400 2.410 2.400 2.490 3,548,000 8,618,280 2.4291 1.501 1.501 1.507 1.501 1.557 5,673,093 1.5192 -1.23%
2008-04-30 0 2.430 2.420 2.430 2.400 2.480 4,632,000 11,301,100 2.4398 1.520 1.513 1.520 1.501 1.551 7,406,361 1.5259 0.00%
2008-04-29 0 2.430 2.420 2.450 2.400 2.480 8,289,000 20,281,430 2.4468 1.520 1.513 1.532 1.501 1.551 13,253,741 1.5302 1.67%
2008-04-28 0 2.390 2.380 2.390 2.370 2.420 6,634,000 15,884,860 2.3945 1.495 1.488 1.495 1.482 1.513 10,607,470 1.4975 0.42%
2008-04-25 0 2.380 2.360 2.380 2.330 2.400 7,219,000 17,079,510 2.3659 1.488 1.476 1.488 1.457 1.501 11,542,858 1.4797 0.00%
2008-04-24 0 2.380 2.370 2.380 2.340 2.390 6,910,000 16,326,840 2.3628 1.488 1.482 1.488 1.463 1.495 11,048,781 1.4777 2.59%
2008-04-23 0 2.320 2.310 2.320 2.220 2.340 4,716,000 10,865,820 2.3040 1.451 1.445 1.451 1.388 1.463 7,540,673 1.4410 3.11%
2008-04-22 0 2.250 2.250 2.260 2.210 2.270 6,690,000 14,990,940 2.2408 1.407 1.407 1.413 1.382 1.420 10,697,011 1.4014 -1.75%
2008-04-21 0 2.290 2.280 2.290 2.180 2.300 8,048,000 17,959,252 2.2315 1.432 1.426 1.432 1.363 1.438 12,868,392 1.3956 6.02%
2008-04-18 0 2.160 2.160 2.170 2.100 2.170 4,264,000 9,206,280 2.1591 1.351 1.351 1.357 1.313 1.357 6,817,945 1.3503 0.47%
2008-04-17 0 2.150 2.140 2.150 2.120 2.190 5,538,000 11,934,780 2.1551 1.345 1.338 1.345 1.326 1.370 8,855,015 1.3478 1.42%
2008-04-16 0 2.120 2.120 2.130 2.120 2.160 3,426,000 7,299,740 2.1307 1.326 1.326 1.332 1.326 1.351 5,478,021 1.3326 0.00%
2008-04-15 0 2.120 2.110 2.120 2.070 2.150 4,518,200 9,581,204 2.1206 1.326 1.320 1.326 1.295 1.345 7,224,400 1.3262 0.95%
2008-04-14 0 2.100 2.090 2.110 2.050 2.100 4,648,000 9,634,000 2.0727 1.313 1.307 1.320 1.282 1.313 7,431,944 1.2963 -0.94%
2008-04-11 0 2.120 2.110 2.120 2.100 2.130 1,890,500 3,994,905 2.1131 1.326 1.320 1.326 1.313 1.332 3,022,825 1.3216 0.95%
2008-04-10 0 2.100 2.090 2.100 2.060 2.100 2,094,000 4,367,840 2.0859 1.313 1.307 1.313 1.288 1.313 3,348,212 1.3045 0.96%
2008-04-09 0 2.080 2.070 2.080 2.060 2.160 4,011,000 8,397,100 2.0935 1.301 1.295 1.301 1.288 1.351 6,413,410 1.3093 -2.35%
2008-04-08 0 2.130 2.120 2.130 2.080 2.170 7,032,000 14,942,540 2.1249 1.332 1.326 1.332 1.301 1.357 11,243,854 1.3290 1.43%
2008-04-07 0 2.100 2.100 2.120 2.080 2.140 4,736,000 9,965,780 2.1043 1.313 1.313 1.326 1.301 1.338 7,572,652 1.3160 0.96%
2008-04-03 0 2.080 2.080 2.090 2.020 2.120 7,262,000 15,029,120 2.0696 1.301 1.301 1.307 1.263 1.326 11,611,613 1.2943 -0.48%
2008-04-02 0 2.090 2.090 2.100 2.080 2.200 20,865,000 43,958,660 2.1068 1.307 1.307 1.313 1.301 1.376 33,362,203 1.3176 0.00%
2008-04-01 0 2.090 2.090 2.100 1.940 2.090 25,076,000 50,444,000 2.0116 1.307 1.307 1.313 1.213 1.307 40,095,403 1.2581 8.29%
2008-03-31 0 1.930 1.930 1.940 1.900 1.960 8,378,000 16,153,480 1.9281 1.207 1.207 1.213 1.188 1.226 13,396,048 1.2058 0.52%
2008-03-28 0 1.920 1.920 1.930 1.890 1.940 11,401,000 21,816,510 1.9136 1.201 1.201 1.207 1.182 1.213 18,229,690 1.1968 0.00%
2008-03-27 0 1.920 1.910 1.920 1.800 1.970 34,233,056 65,702,368 1.9193 1.201 1.195 1.201 1.126 1.232 54,737,127 1.2003 9.71%
2008-03-26 1 - - - - - 0 0 - 1.094 - - - - 0 - 0.00%
2008-03-25 1 - - - - - 0 0 - 1.094 - - - - 0 - 0.00%
2008-03-20 0 1.750 1.740 1.750 1.640 1.770 17,692,000 30,376,900 1.7170 1.094 1.088 1.094 1.026 1.107 28,288,717 1.0738 -1.69%
2008-03-19 0 1.780 1.750 1.770 1.730 1.970 26,108,000 46,907,680 1.7967 1.113 1.094 1.107 1.082 1.232 41,745,525 1.1237 -3.78%
2008-03-18 0 1.850 1.830 1.850 1.830 1.960 22,762,000 42,673,595 1.8748 1.157 1.144 1.157 1.144 1.226 36,395,421 1.1725 -4.64%
2008-03-17 0 1.940 1.940 1.950 1.890 2.000 23,925,000 46,133,500 1.9283 1.213 1.213 1.220 1.182 1.251 38,255,006 1.2059 -7.62%
2008-03-14 0 2.100 2.090 2.110 2.080 2.210 32,082,000 68,192,840 2.1256 1.313 1.307 1.320 1.301 1.382 51,297,684 1.3294 -3.67%
2008-03-13 0 2.180 2.150 2.180 2.100 2.350 29,458,000 65,367,680 2.2190 1.363 1.345 1.363 1.313 1.470 47,102,026 1.3878 -7.23%
2008-03-12 0 2.350 2.350 2.360 2.260 2.420 3,478,500 8,192,435 2.3552 1.470 1.470 1.476 1.413 1.513 5,561,966 1.4729 1.29%
2008-03-11 0 2.320 2.310 2.320 2.260 2.400 11,452,000 26,419,180 2.3069 1.451 1.445 1.451 1.413 1.501 18,311,236 1.4428 0.43%
2008-03-10 0 2.310 2.300 2.320 2.250 2.330 5,755,600 13,181,296 2.2902 1.445 1.438 1.451 1.407 1.457 9,202,947 1.4323 0.00%
2008-03-07 0 2.310 2.310 2.330 2.300 2.450 13,982,000 32,856,760 2.3499 1.445 1.445 1.457 1.438 1.532 22,356,593 1.4697 -7.60%
2008-03-06 0 2.500 2.450 2.510 2.450 2.520 5,840,000 14,502,660 2.4833 1.564 1.532 1.570 1.532 1.576 9,337,899 1.5531 2.04%
2008-03-05 0 2.450 2.430 2.450 2.430 2.520 4,552,000 11,230,160 2.4671 1.532 1.520 1.532 1.520 1.576 7,278,445 1.5429 -1.21%
2008-03-04 0 2.480 2.480 2.500 2.470 2.600 5,140,000 13,001,120 2.5294 1.551 1.551 1.564 1.545 1.626 8,218,630 1.5819 -3.88%
2008-03-03 0 2.580 2.580 2.600 2.550 2.600 3,736,000 9,644,766 2.5816 1.614 1.614 1.626 1.595 1.626 5,973,697 1.6145 -1.53%
2008-02-29 0 2.620 2.600 2.620 2.540 2.650 2,300,000 5,997,140 2.6075 1.639 1.626 1.639 1.589 1.657 3,677,597 1.6307 1.55%
2008-02-28 0 2.580 2.580 2.610 2.530 2.650 4,770,000 12,437,040 2.6073 1.614 1.614 1.632 1.582 1.657 7,627,017 1.6307 1.98%
2008-02-27 0 2.530 2.530 2.540 2.460 2.570 4,898,000 12,421,600 2.5361 1.582 1.582 1.589 1.539 1.607 7,831,683 1.5861 3.27%
2008-02-26 0 2.450 2.450 2.470 2.430 2.500 6,528,000 16,106,760 2.4673 1.532 1.532 1.545 1.520 1.564 10,437,980 1.5431 1.24%
2008-02-25 0 2.420 2.420 2.460 2.410 2.540 6,069,000 15,029,620 2.4765 1.513 1.513 1.539 1.507 1.589 9,704,060 1.5488 -2.02%
2008-02-22 0 2.470 2.470 2.500 2.410 2.500 3,060,000 7,538,480 2.4636 1.545 1.545 1.564 1.507 1.564 4,892,803 1.5407 -0.40%
2008-02-21 0 2.480 2.480 2.490 2.460 2.550 2,182,000 5,455,940 2.5004 1.551 1.551 1.557 1.539 1.595 3,488,920 1.5638 0.00%
2008-02-20 0 2.480 2.480 2.510 2.450 2.600 3,718,000 9,354,240 2.5159 1.551 1.551 1.570 1.532 1.626 5,944,916 1.5735 -2.75%
2008-02-19 0 2.550 2.550 2.560 2.500 2.560 8,563,000 21,717,570 2.5362 1.595 1.595 1.601 1.564 1.601 13,691,854 1.5862 2.41%
2008-02-18 0 2.490 2.490 2.500 2.420 2.520 7,218,000 17,877,240 2.4768 1.557 1.557 1.564 1.513 1.576 11,541,259 1.5490 1.63%
2008-02-15 0 2.450 2.430 2.450 2.390 2.490 3,820,000 9,287,900 2.4314 1.532 1.520 1.532 1.495 1.557 6,108,009 1.5206 1.24%
2008-02-14 0 2.420 2.420 2.430 2.380 2.460 5,122,000 12,424,960 2.4258 1.513 1.513 1.520 1.488 1.539 8,189,849 1.5171 2.54%
2008-02-13 0 2.360 2.340 2.380 2.330 2.420 2,532,000 5,985,120 2.3638 1.476 1.463 1.488 1.457 1.513 4,048,555 1.4783 1.72%
2008-02-12 0 2.320 2.320 2.350 2.280 2.420 6,602,000 15,418,360 2.3354 1.451 1.451 1.470 1.426 1.513 10,556,303 1.4606 -2.52%
2008-02-11 0 2.380 2.320 2.380 2.300 2.440 6,088,000 14,371,680 2.3607 1.488 1.451 1.488 1.438 1.526 9,734,440 1.4764 -0.42%
2008-02-06 0 2.390 2.430 2.460 2.290 2.430 2,218,000 5,221,420 2.3541 1.495 1.520 1.539 1.432 1.520 3,546,483 1.4723 -0.83%
2008-02-05 0 2.410 2.400 2.420 2.350 2.470 5,134,000 12,321,200 2.3999 1.507 1.501 1.513 1.470 1.545 8,209,037 1.5009 -0.41%
2008-02-04 0 2.420 2.420 2.430 2.370 2.450 10,578,000 25,614,980 2.4215 1.513 1.513 1.520 1.482 1.532 16,913,749 1.5144 3.86%
2008-02-01 0 2.330 2.320 2.340 2.200 2.370 11,006,000 25,194,740 2.2892 1.457 1.451 1.463 1.376 1.482 17,598,102 1.4317 6.39%
2008-01-31 0 2.190 2.170 2.180 2.100 2.320 8,664,000 19,085,072 2.2028 1.370 1.357 1.363 1.313 1.451 13,853,349 1.3777 -3.95%
2008-01-30 0 2.280 2.280 2.300 2.230 2.360 7,136,000 16,426,580 2.3019 1.426 1.426 1.438 1.395 1.476 11,410,145 1.4396 2.24%
2008-01-29 0 2.230 2.230 2.250 2.180 2.270 8,590,000 19,105,760 2.2242 1.395 1.395 1.407 1.363 1.420 13,735,026 1.3910 2.76%
2008-01-28 0 2.170 2.170 2.190 2.160 2.330 16,314,000 36,475,006 2.2358 1.357 1.357 1.370 1.351 1.457 26,085,357 1.3983 -9.21%
2008-01-25 0 2.390 2.390 2.400 2.300 2.570 18,087,000 44,098,280 2.4381 1.495 1.495 1.501 1.438 1.607 28,920,305 1.5248 -2.85%
2008-01-24 0 2.460 2.440 2.450 2.300 2.560 23,310,000 57,490,240 2.4663 1.539 1.526 1.532 1.438 1.601 37,271,648 1.5425 9.33%
2008-01-23 0 2.250 2.250 2.270 2.140 2.300 18,905,000 42,003,660 2.2218 1.407 1.407 1.420 1.338 1.438 30,228,250 1.3895 6.64%
2008-01-22 0 2.110 2.100 2.110 2.000 2.190 18,751,900 38,988,390 2.0792 1.320 1.313 1.320 1.251 1.370 29,983,450 1.3003 -8.66%
2008-01-21 0 2.310 2.310 2.330 2.300 2.600 13,402,000 32,465,220 2.4224 1.445 1.445 1.457 1.438 1.626 21,429,199 1.5150 -11.49%
2008-01-18 0 2.610 2.610 2.620 2.530 2.710 14,270,000 37,236,420 2.6094 1.632 1.632 1.639 1.582 1.695 22,817,092 1.6320 -4.04%
2008-01-17 0 2.720 2.710 2.720 2.600 2.820 10,724,000 29,255,100 2.7280 1.701 1.695 1.701 1.626 1.764 17,147,197 1.7061 -4.56%
2008-01-16 0 2.850 2.840 2.860 2.700 2.860 8,996,000 24,827,260 2.7598 1.782 1.776 1.789 1.689 1.789 14,384,202 1.7260 -0.35%
2008-01-15 0 2.860 2.850 2.860 2.800 2.980 9,416,000 27,094,900 2.8775 1.789 1.782 1.789 1.751 1.864 15,055,763 1.7996 -1.72%
2008-01-14 0 2.910 2.950 2.960 2.740 3.160 28,048,000 81,705,660 2.9131 1.820 1.845 1.851 1.714 1.976 44,847,499 1.8219 -8.20%
2008-01-11 0 3.170 3.160 3.170 3.140 3.280 9,794,000 31,311,940 3.1971 1.983 1.976 1.983 1.964 2.051 15,660,168 1.9995 -3.35%
2008-01-10 0 3.280 3.280 3.290 3.210 3.290 5,047,000 16,370,970 3.2437 2.051 2.051 2.058 2.008 2.058 8,069,927 2.0286 -0.30%
2008-01-09 0 3.290 3.300 3.310 3.210 3.310 5,220,000 17,055,040 3.2672 2.058 2.064 2.070 2.008 2.070 8,346,547 2.0434 -1.50%
2008-01-08 0 3.340 3.300 3.340 3.260 3.410 6,330,000 20,911,080 3.3035 2.089 2.064 2.089 2.039 2.133 10,121,387 2.0660 -0.30%
2008-01-07 0 3.350 3.340 3.350 3.230 3.360 7,022,000 22,911,060 3.2628 2.095 2.089 2.095 2.020 2.101 11,227,864 2.0406 -0.89%
2008-01-04 0 3.380 3.380 3.390 3.350 3.410 3,298,000 11,129,860 3.3747 2.114 2.114 2.120 2.095 2.133 5,273,355 2.1106 -1.17%
2008-01-03 0 3.420 3.410 3.420 3.350 3.480 2,957,000 10,025,900 3.3906 2.139 2.133 2.139 2.095 2.176 4,728,111 2.1205 -0.87%
2008-01-02 0 3.450 3.420 3.450 3.370 3.450 4,518,000 15,432,500 3.4158 2.158 2.139 2.158 2.108 2.158 7,224,080 2.1363 1.77%
2007-12-31 0 3.390 3.370 3.390 3.340 3.430 1,714,000 5,773,120 3.3682 2.120 2.108 2.120 2.089 2.145 2,740,609 2.1065 -0.88%
2007-12-28 0 3.420 3.400 3.420 3.350 3.450 2,794,000 9,517,060 3.4062 2.139 2.126 2.139 2.095 2.158 4,467,481 2.1303 -0.58%
2007-12-27 0 3.440 3.420 3.450 3.390 3.480 5,382,000 18,420,900 3.4227 2.151 2.139 2.158 2.120 2.176 8,605,577 2.1406 0.88%
2007-12-24 0 3.410 3.400 3.420 3.350 3.450 4,098,000 13,959,200 3.4063 2.133 2.126 2.139 2.095 2.158 6,552,519 2.1304 1.79%
2007-12-21 0 3.350 3.350 3.360 3.160 3.390 14,767,000 48,553,680 3.2880 2.095 2.095 2.101 1.976 2.120 23,611,773 2.0563 3.08%
2007-12-20 0 3.250 3.250 3.260 3.220 3.360 17,273,000 56,514,760 3.2719 2.033 2.033 2.039 2.014 2.101 27,618,755 2.0462 -4.97%
2007-12-19 0 3.420 3.410 3.430 3.390 3.480 3,130,000 10,759,900 3.4377 2.139 2.133 2.145 2.120 2.176 5,004,730 2.1499 1.79%
2007-12-18 0 3.360 3.350 3.360 3.280 3.390 5,794,000 19,337,980 3.3376 2.101 2.095 2.101 2.051 2.120 9,264,347 2.0874 -0.88%
2007-12-17 0 3.390 3.390 3.410 3.330 3.460 8,052,000 27,290,240 3.3892 2.120 2.120 2.133 2.083 2.164 12,874,788 2.1197 -3.14%
2007-12-14 0 3.500 3.490 3.500 3.300 3.500 7,194,000 24,433,380 3.3964 2.189 2.183 2.189 2.064 2.189 11,502,885 2.1241 0.29%
2007-12-13 0 3.490 3.480 3.500 3.420 3.580 6,000,900 20,927,290 3.4874 2.183 2.176 2.189 2.139 2.239 9,595,171 2.1810 -2.51%
2007-12-12 0 3.580 3.570 3.580 3.530 3.580 4,365,000 15,515,190 3.5545 2.239 2.233 2.239 2.208 2.239 6,979,440 2.2230 -1.38%
2007-12-11 0 3.630 3.620 3.630 3.550 3.650 10,182,000 36,785,340 3.6128 2.270 2.264 2.270 2.220 2.283 16,280,563 2.2595 2.54%
2007-12-10 0 3.540 3.540 3.550 3.500 3.600 8,644,000 30,648,720 3.5457 2.214 2.214 2.220 2.189 2.251 13,821,370 2.2175 -1.67%
2007-12-07 0 3.600 3.590 3.600 3.600 3.750 6,344,000 23,292,980 3.6717 2.251 2.245 2.251 2.251 2.345 10,143,773 2.2963 -3.23%
2007-12-06 0 3.720 3.710 3.730 3.690 3.770 7,876,000 29,291,440 3.7191 2.327 2.320 2.333 2.308 2.358 12,593,372 2.3259 0.81%
2007-12-05 0 3.690 3.690 3.700 3.680 3.750 7,132,000 26,438,980 3.7071 2.308 2.308 2.314 2.302 2.345 11,403,749 2.3184 -1.34%
2007-12-04 0 3.740 3.730 3.740 3.680 3.790 12,264,000 45,883,100 3.7413 2.339 2.333 2.339 2.302 2.370 19,609,588 2.3398 1.36%
2007-12-03 0 3.690 3.680 3.690 3.650 3.800 30,715,000 114,348,740 3.7229 2.308 2.302 2.308 2.283 2.377 49,111,912 2.3283 4.24%
2007-11-30 0 3.540 3.530 3.540 3.380 3.560 16,672,000 58,220,960 3.4921 2.214 2.208 2.214 2.114 2.226 26,657,783 2.1840 6.31%
2007-11-29 0 3.330 3.320 3.330 3.230 3.370 12,484,000 41,415,880 3.3175 2.083 2.076 2.083 2.020 2.108 19,961,358 2.0748 4.06%
2007-11-28 0 3.200 3.180 3.200 3.130 3.280 12,234,000 38,956,700 3.1843 2.001 1.989 2.001 1.958 2.051 19,561,619 1.9915 0.00%
2007-11-27 0 3.200 3.230 3.240 3.190 3.380 15,735,550 51,137,950 3.2498 2.001 2.020 2.026 1.995 2.114 25,160,441 2.0325 -5.60%
2007-11-26 0 3.390 3.380 3.400 3.300 3.480 10,784,000 36,604,960 3.3944 2.120 2.114 2.126 2.064 2.176 17,243,134 2.1229 0.59%
2007-11-23 0 3.370 3.370 3.380 3.300 3.540 12,077,000 41,012,340 3.3959 2.108 2.108 2.114 2.064 2.214 19,310,583 2.1238 0.90%
2007-11-22 0 3.340 3.320 3.330 3.330 3.560 16,080,000 55,574,680 3.4561 2.089 2.076 2.083 2.083 2.226 25,711,201 2.1615 -6.18%
2007-11-21 0 3.560 3.550 3.560 3.550 3.690 6,748,000 24,203,480 3.5868 2.226 2.220 2.226 2.220 2.308 10,789,750 2.2432 -3.78%
2007-11-20 0 3.700 3.700 3.720 3.390 3.720 25,692,000 91,326,420 3.5547 2.314 2.314 2.327 2.120 2.327 41,080,360 2.2231 4.23%
2007-11-19 0 3.550 3.540 3.550 3.530 3.700 13,830,000 49,677,040 3.5920 2.220 2.214 2.220 2.208 2.314 22,113,552 2.2465 -3.53%
2007-11-16 0 3.680 3.670 3.680 3.660 3.760 8,356,000 30,847,560 3.6917 2.302 2.295 2.302 2.289 2.352 13,360,871 2.3088 -2.39%
2007-11-15 0 3.770 3.810 3.820 3.730 4.000 17,099,000 66,099,510 3.8657 2.358 2.383 2.389 2.333 2.502 27,340,537 2.4176 -2.58%
2007-11-14 0 3.870 3.870 3.880 3.680 3.880 24,848,000 94,112,960 3.7875 2.420 2.420 2.427 2.302 2.427 39,730,842 2.3688 9.01%
2007-11-13 0 3.550 3.530 3.550 3.350 3.650 32,309,000 113,269,460 3.5058 2.220 2.208 2.220 2.095 2.283 51,660,647 2.1926 -2.74%
2007-11-12 0 3.650 3.640 3.650 3.550 3.800 24,899,000 91,344,240 3.6686 2.283 2.276 2.283 2.220 2.377 39,812,388 2.2944 -6.17%
2007-11-09 0 3.890 3.880 3.890 3.850 3.980 11,250,000 44,040,360 3.9147 2.433 2.427 2.433 2.408 2.489 17,988,247 2.4483 0.00%
2007-11-08 0 3.890 3.890 3.900 3.880 3.980 13,462,000 52,769,500 3.9199 2.433 2.433 2.439 2.427 2.489 21,525,136 2.4515 -3.23%
2007-11-07 0 4.020 4.020 4.030 3.990 4.150 17,214,000 69,825,400 4.0563 2.514 2.514 2.520 2.495 2.595 27,524,417 2.5369 0.50%
2007-11-06 0 4.000 4.000 4.010 3.840 4.080 19,271,000 76,383,760 3.9637 2.502 2.502 2.508 2.402 2.552 30,813,468 2.4789 0.25%
2007-11-05 0 3.990 3.980 3.990 3.910 4.240 54,832,000 223,638,020 4.0786 2.495 2.489 2.495 2.445 2.652 87,673,918 2.5508 1.01%
2007-11-02 0 3.950 3.940 3.950 3.800 4.070 40,035,000 158,031,240 3.9473 2.470 2.464 2.470 2.377 2.545 64,014,176 2.4687 0.51%
2007-11-01 0 3.930 3.910 3.930 3.700 4.080 83,326,000 325,325,030 3.9042 2.458 2.445 2.458 2.314 2.552 133,234,550 2.4417 7.08%
2007-10-31 0 3.670 3.660 3.680 3.610 3.700 14,068,979 51,454,595 3.6573 2.295 2.289 2.302 2.258 2.314 22,495,669 2.2873 0.27%
2007-10-30 0 3.660 3.650 3.660 3.620 3.740 13,800,000 50,755,100 3.6779 2.289 2.283 2.289 2.264 2.339 22,065,583 2.3002 -1.61%
2007-10-29 0 3.720 3.710 3.720 3.680 3.740 17,315,000 64,391,260 3.7188 2.327 2.320 2.327 2.302 2.339 27,685,911 2.3258 1.36%
2007-10-26 0 3.670 3.670 3.680 3.620 3.710 23,960,000 87,808,000 3.6648 2.295 2.295 2.302 2.264 2.320 38,310,969 2.2920 -0.27%
2007-10-25 0 3.680 3.680 3.700 3.610 3.700 33,646,000 122,844,040 3.6511 2.302 2.302 2.314 2.258 2.314 53,798,450 2.2834 2.51%
2007-10-24 0 3.590 3.590 3.600 3.580 3.700 29,681,000 107,633,190 3.6263 2.245 2.245 2.251 2.239 2.314 47,458,593 2.2679 3.16%
2007-10-23 0 3.480 3.480 3.550 3.450 3.650 24,835,500 88,059,940 3.5457 2.176 2.176 2.220 2.158 2.283 39,710,855 2.2175 -1.42%
2007-10-22 0 3.530 3.520 3.530 3.350 3.620 28,277,000 99,170,480 3.5071 2.208 2.201 2.208 2.095 2.264 45,213,659 2.1934 -3.29%
2007-10-18 0 3.650 3.640 3.650 3.550 3.840 40,582,000 148,428,900 3.6575 2.283 2.276 2.283 2.220 2.402 64,888,804 2.2874 -2.67%
2007-10-17 0 3.750 3.730 3.750 3.600 3.750 70,428,000 261,156,000 3.7081 2.345 2.333 2.345 2.251 2.345 112,611,225 2.3191 4.17%
2007-10-16 0 3.600 3.590 3.600 3.410 3.650 98,307,000 349,424,500 3.5544 2.251 2.245 2.251 2.133 2.283 157,188,500 2.2230 9.09%
2007-10-15 0 3.300 3.290 3.300 3.180 3.350 39,981,000 131,983,960 3.3012 2.064 2.058 2.064 1.989 2.095 63,927,832 2.0646 3.12%
2007-10-12 0 3.200 3.190 3.200 3.100 3.210 19,923,500 63,146,410 3.1694 2.001 1.995 2.001 1.939 2.008 31,856,786 1.9822 0.31%
2007-10-11 0 3.190 3.190 3.200 3.040 3.200 33,047,000 103,947,560 3.1454 1.995 1.995 2.001 1.901 2.001 52,840,676 1.9672 3.91%
2007-10-10 0 3.070 3.060 3.070 3.050 3.130 19,612,000 60,444,940 3.0820 1.920 1.914 1.920 1.907 1.958 31,358,712 1.9275 1.32%
2007-10-09 0 3.030 3.020 3.030 2.980 3.070 18,720,000 56,301,080 3.0075 1.895 1.889 1.895 1.864 1.920 29,932,443 1.8809 -1.30%
2007-10-08 0 3.070 3.050 3.070 3.010 3.160 20,620,900 63,837,390 3.0958 1.920 1.907 1.920 1.882 1.976 32,971,898 1.9361 0.00%
2007-10-05 0 3.070 3.060 3.070 3.010 3.130 25,700,000 78,657,040 3.0606 1.920 1.914 1.920 1.882 1.958 41,093,152 1.9141 4.07%
2007-10-04 0 2.950 2.930 2.950 2.910 3.100 25,341,000 75,645,870 2.9851 1.845 1.832 1.845 1.820 1.939 40,519,127 1.8669 -6.05%
2007-10-03 0 3.140 3.120 3.140 3.070 3.230 32,893,000 103,482,480 3.1460 1.964 1.951 1.964 1.920 2.020 52,594,437 1.9676 1.29%
2007-10-02 0 3.100 3.090 3.100 3.050 3.160 22,079,500 68,209,425 3.0893 1.939 1.933 1.939 1.907 1.976 35,304,134 1.9321 1.31%
2007-09-28 0 3.060 3.050 3.060 3.020 3.170 11,517,000 35,357,540 3.0700 1.914 1.907 1.914 1.889 1.983 18,415,168 1.9200 -2.24%
2007-09-27 0 3.130 3.130 3.150 3.040 3.170 10,011,000 31,213,200 3.1179 1.958 1.958 1.970 1.901 1.983 16,007,142 1.9500 0.64%
2007-09-25 0 3.110 3.110 3.120 3.040 3.180 12,518,000 38,818,740 3.1010 1.945 1.945 1.951 1.901 1.989 20,015,723 1.9394 -0.64%
2007-09-24 0 3.130 3.130 3.150 3.100 3.240 19,994,700 63,531,620 3.1774 1.958 1.958 1.970 1.939 2.026 31,970,632 1.9872 0.97%
2007-09-21 0 3.100 3.070 3.090 2.990 3.300 51,051,787 158,691,970 3.1085 1.939 1.920 1.933 1.870 2.064 81,629,526 1.9441 -6.63%
2007-09-20 0 3.320 3.320 3.330 3.200 3.520 55,805,000 186,395,650 3.3401 2.076 2.076 2.083 2.001 2.201 89,229,701 2.0889 -5.68%
2007-09-19 1 - - - - - 0 0 - 2.201 - - - - 0 - 0.00%
2007-09-18 0 3.520 3.520 3.530 3.250 3.600 89,224,000 307,803,818 3.4498 2.201 2.201 2.208 2.033 2.251 142,665,189 2.1575 10.00%
2007-09-17 0 3.200 3.190 3.240 3.190 3.320 20,275,400 65,855,760 3.2481 2.001 1.995 2.026 1.995 2.076 32,419,459 2.0314 -2.44%
2007-09-14 0 3.280 3.280 3.300 3.280 3.410 37,987,000 126,098,600 3.3195 2.051 2.051 2.064 2.051 2.133 60,739,515 2.0761 -1.80%
2007-09-13 0 3.340 3.320 3.330 3.140 3.340 54,516,000 178,224,460 3.2692 2.089 2.076 2.083 1.964 2.089 87,168,648 2.0446 5.03%
2007-09-12 0 3.180 3.180 3.190 3.060 3.210 60,478,200 190,253,556 3.1458 1.989 1.989 1.995 1.914 2.008 96,701,939 1.9674 6.00%
2007-09-11 0 3.000 3.020 3.030 2.980 3.150 40,142,000 122,399,640 3.0492 1.876 1.889 1.895 1.864 1.970 64,185,264 1.9070 -3.23%
2007-09-10 0 3.100 3.080 3.090 2.950 3.250 65,798,000 203,261,180 3.0892 1.939 1.926 1.933 1.845 2.033 105,208,062 1.9320 0.00%
2007-09-07 0 3.100 3.100 3.120 2.930 3.200 70,092,900 213,232,946 3.0421 1.939 1.939 1.951 1.832 2.001 112,075,415 1.9026 6.90%
2007-09-06 0 2.900 2.910 2.920 2.700 2.930 47,458,394 134,832,684 2.8411 1.814 1.820 1.826 1.689 1.832 75,883,851 1.7768 7.41%
2007-09-05 0 2.700 2.700 2.710 2.640 2.770 20,288,000 54,749,080 2.6986 1.689 1.689 1.695 1.651 1.732 32,439,605 1.6877 2.66%
2007-09-04 0 2.630 2.620 2.630 2.610 2.680 7,484,000 19,706,400 2.6331 1.645 1.639 1.645 1.632 1.676 11,966,582 1.6468 0.00%
2007-09-03 0 2.630 2.620 2.630 2.550 2.670 9,628,000 25,268,120 2.6244 1.645 1.639 1.645 1.595 1.670 15,394,742 1.6413 0.77%
2007-08-31 0 2.610 2.620 2.650 2.530 2.690 15,740,000 40,953,100 2.6018 1.632 1.639 1.657 1.582 1.682 25,167,557 1.6272 1.56%
2007-08-30 0 2.570 2.550 2.570 2.400 2.700 17,821,885 46,214,524 2.5931 1.607 1.595 1.607 1.501 1.689 28,496,398 1.6218 1.18%
2007-08-29 0 2.540 2.530 2.540 2.390 2.550 12,502,000 30,725,060 2.4576 1.589 1.582 1.589 1.495 1.595 19,990,139 1.5370 -2.31%
2007-08-28 0 2.600 2.600 2.610 2.560 2.800 22,770,000 60,169,560 2.6425 1.626 1.626 1.632 1.601 1.751 36,408,212 1.6526 -6.81%
2007-08-27 0 2.790 2.790 2.810 2.680 2.850 33,401,326 92,455,500 2.7680 1.745 1.745 1.757 1.676 1.782 53,407,228 1.7311 5.28%
2007-08-24 0 2.650 2.620 2.630 2.280 2.660 34,212,000 85,702,420 2.5050 1.657 1.639 1.645 1.426 1.664 54,703,459 1.5667 14.22%
2007-08-23 0 2.320 2.330 2.340 2.280 2.370 23,472,000 54,443,660 2.3195 1.451 1.457 1.463 1.426 1.482 37,530,679 1.4506 3.11%
2007-08-22 0 2.250 2.240 2.250 2.220 2.360 11,678,000 26,485,960 2.2680 1.407 1.401 1.407 1.388 1.476 18,672,600 1.4184 -2.60%
2007-08-21 0 2.310 2.300 2.310 2.300 2.430 34,466,000 81,087,620 2.3527 1.445 1.438 1.445 1.438 1.520 55,109,594 1.4714 2.67%
2007-08-20 0 2.250 2.240 2.250 2.200 2.290 17,539,000 39,200,600 2.2351 1.407 1.401 1.407 1.376 1.432 28,044,077 1.3978 9.86%
2007-08-17 0 2.060 2.040 2.050 1.830 2.150 37,036,500 73,154,900 1.9752 1.281 1.268 1.275 1.138 1.337 59,566,699 1.2281 -6.36%
2007-08-16 0 2.200 2.190 2.220 2.100 2.420 28,404,000 63,295,800 2.2284 1.368 1.362 1.380 1.306 1.505 45,682,840 1.3855 -10.93%
2007-08-15 0 2.470 2.470 2.480 2.460 2.560 18,257,000 45,614,890 2.4985 1.536 1.536 1.542 1.530 1.592 29,363,175 1.5535 -5.73%
2007-08-14 0 2.620 2.540 2.560 2.470 2.620 11,554,000 29,038,240 2.5133 1.629 1.579 1.592 1.536 1.629 18,582,578 1.5627 5.22%
2007-08-13 0 2.490 2.490 2.510 2.440 2.600 11,762,000 29,244,900 2.4864 1.548 1.548 1.561 1.517 1.617 18,917,109 1.5459 -0.40%
2007-08-10 0 2.500 2.500 2.560 2.430 2.590 9,921,442 24,962,663 2.5160 1.554 1.554 1.592 1.511 1.610 15,956,895 1.5644 -6.72%
2007-08-09 0 2.680 2.670 2.680 2.600 2.800 14,205,885 38,053,908 2.6787 1.666 1.660 1.666 1.617 1.741 22,847,669 1.6655 5.51%
2007-08-08 0 2.540 2.540 2.550 2.470 2.580 8,174,000 20,617,420 2.5223 1.579 1.579 1.586 1.536 1.604 13,146,442 1.5683 0.79%
2007-08-07 0 2.520 2.500 2.530 2.440 2.600 16,410,000 41,540,680 2.5314 1.567 1.554 1.573 1.517 1.617 26,392,600 1.5740 1.20%
2007-08-06 0 2.490 2.480 2.500 2.480 2.670 26,640,000 67,381,560 2.5293 1.548 1.542 1.554 1.542 1.660 42,845,756 1.5727 -10.11%
2007-08-03 0 2.770 2.760 2.780 2.670 2.880 22,999,000 63,337,860 2.7539 1.722 1.716 1.729 1.660 1.791 36,989,848 1.7123 -0.72%
2007-08-02 0 2.790 2.780 2.800 2.740 2.860 19,228,293 53,772,975 2.7966 1.735 1.729 1.741 1.704 1.778 30,925,329 1.7388 -2.11%
2007-08-01 0 2.850 2.850 2.860 2.780 2.910 17,040,500 48,310,415 2.8350 1.772 1.772 1.778 1.729 1.809 27,406,648 1.7627 -2.06%
2007-07-31 0 2.910 2.900 2.920 2.880 2.940 11,668,000 33,880,000 2.9037 1.809 1.803 1.816 1.791 1.828 18,765,927 1.8054 0.34%
2007-07-30 0 2.900 2.880 2.890 2.830 2.950 10,681,000 30,772,840 2.8811 1.803 1.791 1.797 1.760 1.834 17,178,511 1.7914 0.00%
2007-07-27 0 2.900 2.890 2.900 2.850 2.970 26,501,000 76,951,500 2.9037 1.803 1.797 1.803 1.772 1.847 42,622,199 1.8054 -3.01%
2007-07-26 0 2.990 2.980 2.990 2.880 3.090 50,702,000 151,225,230 2.9826 1.859 1.853 1.859 1.791 1.921 81,545,253 1.8545 4.18%
2007-07-25 0 2.870 2.850 2.860 2.820 2.900 25,455,000 72,800,860 2.8600 1.784 1.772 1.778 1.753 1.803 40,939,892 1.7782 -0.69%
2007-07-24 0 2.890 2.880 2.890 2.810 2.930 31,743,000 91,059,900 2.8687 1.797 1.791 1.797 1.747 1.822 51,053,035 1.7836 0.35%
2007-07-23 0 2.880 2.870 2.880 2.830 3.020 41,122,000 118,392,320 2.8791 1.791 1.784 1.791 1.760 1.878 66,137,507 1.7901 -4.00%
2007-07-20 0 3.000 2.990 3.000 2.930 3.060 20,012,000 59,624,860 2.9795 1.865 1.859 1.865 1.822 1.903 32,185,784 1.8525 0.67%
2007-07-19 0 2.980 2.980 2.990 2.950 3.110 15,139,000 45,495,520 3.0052 1.853 1.853 1.859 1.834 1.934 24,348,420 1.8685 -2.61%
2007-07-18 0 3.060 3.050 3.080 3.050 3.160 18,070,000 55,966,460 3.0972 1.903 1.896 1.915 1.896 1.965 29,062,418 1.9257 0.00%
2007-07-17 0 3.060 3.060 3.070 2.960 3.160 23,152,000 71,405,680 3.0842 1.903 1.903 1.909 1.840 1.965 37,235,922 1.9177 3.38%
2007-07-16 0 2.960 2.950 2.960 2.800 3.050 32,486,000 94,738,380 2.9163 1.840 1.834 1.840 1.741 1.896 52,248,020 1.8132 0.68%
2007-07-13 0 2.940 2.930 2.940 2.890 3.240 68,720,000 207,017,080 3.0125 1.828 1.822 1.828 1.797 2.015 110,524,038 1.8731 -7.55%
2007-07-12 0 3.180 3.140 3.160 2.750 3.560 68,096,000 218,575,760 3.2098 1.977 1.952 1.965 1.710 2.213 109,520,444 1.9958 -9.92%
2007-07-11 0 3.530 3.530 3.540 3.300 3.550 31,974,000 109,704,980 3.4311 2.195 2.195 2.201 2.052 2.207 51,424,558 2.1333 3.82%
2007-07-10 0 3.400 3.370 3.400 3.330 3.450 34,297,000 115,953,280 3.3809 2.114 2.095 2.114 2.070 2.145 55,160,695 2.1021 -1.45%
2007-07-09 0 3.450 3.420 3.450 3.360 3.590 25,674,000 90,070,980 3.5083 2.145 2.126 2.145 2.089 2.232 41,292,115 2.1813 -3.09%
2007-07-06 0 3.560 3.540 3.550 3.470 3.620 16,554,000 58,890,020 3.5574 2.213 2.201 2.207 2.158 2.251 26,624,199 2.2119 0.00%
2007-07-05 0 3.560 3.560 3.570 3.530 3.600 14,614,000 52,039,480 3.5609 2.213 2.213 2.220 2.195 2.238 23,504,050 2.2141 1.42%
2007-07-04 0 3.510 3.510 3.520 3.420 3.550 24,311,000 84,958,950 3.4947 2.182 2.182 2.189 2.126 2.207 39,099,969 2.1729 3.24%
2007-07-03 0 3.400 3.400 3.410 3.370 3.460 30,225,065 102,886,711 3.4040 2.114 2.114 2.120 2.095 2.151 48,611,703 2.1165 1.49%
2007-06-29 0 3.350 3.350 3.360 3.230 3.590 55,619,066 187,568,430 3.3724 2.083 2.083 2.089 2.008 2.232 89,453,489 2.0968 -5.10%
2007-06-28 0 3.530 3.530 3.540 3.330 3.550 44,558,066 154,128,455 3.4590 2.195 2.195 2.201 2.070 2.207 71,663,815 2.1507 7.62%
2007-06-27 0 3.280 3.270 3.280 3.050 3.300 47,665,500 152,884,795 3.2075 2.039 2.033 2.039 1.896 2.052 76,661,577 1.9943 9.33%
2007-06-26 0 3.000 2.990 3.000 2.920 3.050 23,156,000 69,274,680 2.9917 1.865 1.859 1.865 1.816 1.896 37,242,355 1.8601 2.74%
2007-06-25 0 2.920 2.910 2.930 2.740 2.970 31,370,000 90,732,080 2.8923 1.816 1.809 1.822 1.704 1.847 50,453,130 1.7983 6.57%
2007-06-22 0 2.740 2.740 2.750 2.670 2.750 10,767,000 29,203,770 2.7123 1.704 1.704 1.710 1.660 1.710 17,316,827 1.6864 1.48%
2007-06-21 0 2.700 2.710 2.730 2.680 2.760 11,702,131 31,791,927 2.7168 1.679 1.685 1.697 1.666 1.716 18,820,820 1.6892 -1.46%
2007-06-20 0 2.740 2.720 2.740 2.670 2.750 19,032,000 51,320,500 2.6965 1.704 1.691 1.704 1.660 1.710 30,609,626 1.6766 -0.72%
2007-06-18 0 2.760 2.750 2.760 2.630 2.790 21,806,000 59,206,640 2.7152 1.716 1.710 1.716 1.635 1.735 35,071,117 1.6882 1.10%
2007-06-15 0 2.730 2.730 2.740 2.720 2.830 17,728,660 49,029,416 2.7655 1.697 1.697 1.704 1.691 1.760 28,513,433 1.7195 -1.44%
2007-06-14 0 2.770 2.760 2.770 2.750 2.870 40,065,425 112,322,159 2.8035 1.722 1.716 1.722 1.710 1.784 64,438,192 1.7431 2.59%
2007-06-13 0 2.700 2.700 2.710 2.440 2.730 52,908,000 139,136,200 2.6298 1.679 1.679 1.685 1.517 1.697 85,093,216 1.6351 10.20%
2007-06-12 0 2.450 2.460 2.480 2.400 2.500 11,169,000 27,622,800 2.4732 1.523 1.530 1.542 1.492 1.554 17,963,373 1.5377 -1.21%
2007-06-11 0 2.480 2.470 2.480 2.460 2.520 24,721,000 61,730,980 2.4971 1.542 1.536 1.542 1.530 1.567 39,759,382 1.5526 4.20%
2007-06-08 0 2.380 2.370 2.390 2.350 2.440 12,398,750 29,680,045 2.3938 1.480 1.474 1.486 1.461 1.517 19,941,210 1.4884 -0.83%
2007-06-07 0 2.400 2.380 2.400 2.340 2.400 7,204,000 17,124,480 2.3771 1.492 1.480 1.492 1.455 1.492 11,586,367 1.4780 0.00%
2007-06-06 0 2.400 2.390 2.400 2.330 2.440 8,994,000 21,379,240 2.3771 1.492 1.486 1.492 1.449 1.517 14,465,268 1.4780 0.84%
2007-06-05 0 2.380 2.380 2.390 2.280 2.430 17,131,100 40,177,682 2.3453 1.480 1.480 1.486 1.418 1.511 27,552,363 1.4582 -2.06%
2007-06-04 0 2.430 2.420 2.430 2.390 2.500 19,478,600 47,300,960 2.4284 1.511 1.505 1.511 1.486 1.554 31,327,904 1.5099 -0.41%
2007-06-01 0 2.440 2.450 2.460 2.420 2.540 18,901,000 46,553,370 2.4630 1.517 1.523 1.530 1.505 1.579 30,398,936 1.5314 0.41%
2007-05-31 0 2.430 2.430 2.440 2.330 2.490 45,704,000 110,608,520 2.4201 1.511 1.511 1.517 1.449 1.548 73,506,849 1.5047 3.85%
2007-05-30 0 2.340 2.330 2.340 2.200 2.370 26,288,000 60,038,900 2.2839 1.455 1.449 1.455 1.368 1.474 42,279,626 1.4200 -0.85%
2007-05-29 0 2.360 2.360 2.380 2.300 2.490 69,283,867 166,450,101 2.4024 1.467 1.467 1.480 1.430 1.548 111,430,919 1.4938 4.89%
2007-05-28 1 - - - - - 0 0 - 1.399 - - - - 0 - 0.00%
2007-05-25 0 2.250 2.240 2.250 2.210 2.340 51,063,900 115,032,386 2.2527 1.399 1.393 1.399 1.374 1.455 82,127,306 1.4007 -5.86%
2007-05-23 0 2.390 2.390 2.400 2.350 2.520 116,400,100 282,974,452 2.4310 1.486 1.486 1.492 1.461 1.567 187,209,097 1.5115 4.82%
2007-05-22 1 - - - - - 0 0 - 1.418 - - - - 0 - 0.00%
2007-05-21 0 2.280 2.280 2.290 2.120 2.280 119,561,500 263,847,525 2.2068 1.418 1.418 1.424 1.318 1.418 192,293,653 1.3721 8.06%
2007-05-18 0 2.110 2.110 2.120 1.890 2.120 195,094,000 394,500,620 2.0221 1.312 1.312 1.318 1.175 1.318 313,774,400 1.2573 9.33%
2007-05-17 0 1.930 1.930 1.940 1.810 1.940 134,487,162 253,556,658 1.8854 1.200 1.200 1.206 1.125 1.206 216,298,956 1.1723 7.82%
2007-05-16 0 1.790 1.780 1.790 1.760 1.790 35,378,000 62,830,920 1.7760 1.113 1.107 1.113 1.094 1.113 56,899,293 1.1042 2.87%
2007-05-15 0 1.740 1.740 1.760 1.740 1.800 44,645,060 78,677,106 1.7623 1.082 1.082 1.094 1.082 1.119 71,803,730 1.0957 0.00%
2007-05-14 0 1.740 1.730 1.740 1.640 1.750 41,018,000 69,894,700 1.7040 1.082 1.076 1.082 1.020 1.088 65,970,242 1.0595 6.75%
2007-05-11 0 1.630 1.630 1.640 1.600 1.650 10,692,000 17,462,720 1.6333 1.013 1.013 1.020 0.995 1.026 17,196,202 1.0155 0.62%
2007-05-10 0 1.620 1.610 1.620 1.600 1.640 8,044,000 12,999,380 1.6160 1.007 1.001 1.007 0.995 1.020 12,937,360 1.0048 0.62%
2007-05-09 0 1.610 1.610 1.620 1.610 1.660 8,676,000 14,168,564 1.6331 1.001 1.001 1.007 1.001 1.032 13,953,821 1.0154 -2.42%
2007-05-08 0 1.650 1.650 1.660 1.640 1.680 18,684,000 30,896,720 1.6536 1.026 1.026 1.032 1.020 1.045 30,049,929 1.0282 0.00%
2007-05-07 0 1.650 1.650 1.660 1.640 1.680 12,916,000 21,470,730 1.6623 1.026 1.026 1.032 1.020 1.045 20,773,115 1.0336 0.61%
2007-05-04 0 1.640 1.630 1.640 1.610 1.650 8,590,000 14,032,880 1.6336 1.020 1.013 1.020 1.001 1.026 13,815,505 1.0157 1.86%
2007-05-03 0 1.610 1.610 1.620 1.590 1.620 6,036,000 9,691,500 1.6056 1.001 1.001 1.007 0.989 1.007 9,707,845 0.9983 0.62%
2007-05-02 0 1.600 1.600 1.610 1.580 1.640 5,242,000 8,450,440 1.6121 0.995 0.995 1.001 0.982 1.020 8,430,835 1.0023 0.63%
2007-04-30 0 1.590 1.590 1.610 1.540 1.610 14,900,000 23,589,500 1.5832 0.989 0.989 1.001 0.958 1.001 23,964,030 0.9844 -0.62%
2007-04-27 0 1.600 1.600 1.610 1.600 1.630 6,934,000 11,176,840 1.6119 0.995 0.995 1.001 0.995 1.013 11,152,120 1.0022 -1.84%
2007-04-26 0 1.630 1.630 1.640 1.610 1.660 4,938,000 8,075,260 1.6353 1.013 1.013 1.020 1.001 1.032 7,941,905 1.0168 0.62%
2007-04-25 0 1.620 1.600 1.620 1.590 1.630 7,276,200 11,680,126 1.6053 1.007 0.995 1.007 0.989 1.013 11,702,488 0.9981 0.62%
2007-04-24 0 1.610 1.610 1.620 1.600 1.620 8,716,000 14,017,180 1.6082 1.001 1.001 1.007 0.995 1.007 14,018,154 0.9999 0.00%
2007-04-23 0 1.610 1.610 1.620 1.600 1.690 15,024,000 24,413,440 1.6250 1.001 1.001 1.007 0.995 1.051 24,163,463 1.0103 -3.59%
2007-04-20 0 1.670 1.660 1.670 1.660 1.690 8,660,000 14,508,700 1.6754 1.038 1.032 1.038 1.032 1.051 13,928,087 1.0417 0.60%
2007-04-19 0 1.660 1.660 1.670 1.650 1.690 12,312,000 20,468,440 1.6625 1.032 1.032 1.038 1.026 1.051 19,801,687 1.0337 -1.19%
2007-04-18 0 1.680 1.680 1.690 1.650 1.700 9,342,000 15,591,700 1.6690 1.045 1.045 1.051 1.026 1.057 15,024,965 1.0377 -1.18%
2007-04-17 0 1.700 1.690 1.700 1.680 1.720 5,880,000 9,968,680 1.6954 1.057 1.051 1.057 1.045 1.069 9,456,946 1.0541 -0.58%
2007-04-16 0 1.710 1.700 1.710 1.680 1.730 8,724,000 14,832,140 1.7002 1.063 1.057 1.063 1.045 1.076 14,031,020 1.0571 0.59%
2007-04-13 0 1.700 1.700 1.710 1.700 1.720 7,186,000 12,276,440 1.7084 1.057 1.057 1.063 1.057 1.069 11,557,418 1.0622 -1.16%
2007-04-12 0 1.720 1.720 1.730 1.690 1.730 6,222,000 10,657,560 1.7129 1.069 1.069 1.076 1.051 1.076 10,006,993 1.0650 0.00%
2007-04-11 0 1.720 1.710 1.720 1.710 1.750 8,967,000 15,492,450 1.7277 1.069 1.063 1.069 1.063 1.088 14,421,843 1.0742 -1.15%
2007-04-10 0 1.740 1.740 1.750 1.730 1.770 9,317,000 16,256,330 1.7448 1.082 1.082 1.088 1.076 1.101 14,984,756 1.0849 -1.69%
2007-04-04 0 1.770 1.760 1.770 1.730 1.770 10,746,000 18,811,640 1.7506 1.101 1.094 1.101 1.076 1.101 17,283,052 1.0884 1.72%
2007-04-03 0 1.740 1.730 1.740 1.730 1.770 7,544,000 13,176,040 1.7466 1.082 1.076 1.082 1.076 1.101 12,133,198 1.0859 0.58%
2007-04-02 0 1.730 1.730 1.740 1.720 1.750 6,372,000 11,051,380 1.7344 1.076 1.076 1.082 1.069 1.088 10,248,242 1.0784 -1.14%
2007-03-30 0 1.750 1.740 1.750 1.730 1.750 5,286,000 9,218,700 1.7440 1.088 1.082 1.088 1.076 1.088 8,501,602 1.0843 0.00%
2007-03-29 0 1.750 1.730 1.750 1.730 1.760 4,062,000 7,093,900 1.7464 1.088 1.076 1.088 1.076 1.094 6,533,013 1.0859 0.00%
2007-03-28 0 1.750 1.740 1.750 1.710 1.760 5,076,000 8,811,720 1.7360 1.088 1.082 1.088 1.063 1.094 8,163,854 1.0794 -0.57%
2007-03-27 0 1.760 1.750 1.760 1.750 1.790 2,976,000 5,248,000 1.7634 1.094 1.088 1.094 1.088 1.113 4,786,373 1.0964 -1.12%
2007-03-26 0 1.780 1.770 1.780 1.760 1.800 12,078,000 21,470,860 1.7777 1.107 1.101 1.107 1.094 1.119 19,425,340 1.1053 1.71%
2007-03-23 0 1.750 1.740 1.750 1.740 1.770 5,110,000 8,955,620 1.7526 1.088 1.082 1.088 1.082 1.101 8,218,537 1.0897 0.57%
2007-03-22 0 1.740 1.740 1.750 1.740 1.780 7,716,000 13,550,060 1.7561 1.082 1.082 1.088 1.082 1.107 12,409,829 1.0919 0.58%
2007-03-21 0 1.730 1.730 1.740 1.710 1.740 2,756,000 4,764,800 1.7289 1.076 1.076 1.082 1.063 1.082 4,432,541 1.0750 0.00%
2007-03-20 0 1.730 1.730 1.740 1.730 1.760 5,034,000 8,793,220 1.7468 1.076 1.076 1.082 1.076 1.094 8,096,304 1.0861 -0.57%
2007-03-19 0 1.740 1.740 1.750 1.720 1.750 9,334,575 16,206,735 1.7362 1.082 1.082 1.088 1.069 1.088 15,013,023 1.0795 0.58%
2007-03-16 0 1.730 1.730 1.740 1.730 1.770 14,159,445 24,802,283 1.7516 1.076 1.076 1.082 1.076 1.101 22,772,978 1.0891 -1.14%
2007-03-15 0 1.750 1.750 1.760 1.720 1.770 19,904,000 34,737,140 1.7452 1.088 1.088 1.094 1.069 1.101 32,012,085 1.0851 2.34%
2007-03-14 0 1.710 1.700 1.710 1.610 1.720 8,697,000 14,696,130 1.6898 1.063 1.057 1.063 1.001 1.069 13,987,595 1.0507 1.18%
2007-03-13 0 1.690 1.690 1.700 1.680 1.750 5,540,000 9,456,260 1.7069 1.051 1.051 1.057 1.045 1.088 8,910,116 1.0613 -2.87%
2007-03-12 0 1.740 1.730 1.740 1.710 1.750 7,588,000 13,151,260 1.7332 1.082 1.076 1.082 1.063 1.088 12,203,964 1.0776 2.35%
2007-03-09 0 1.700 1.700 1.710 1.690 1.730 5,226,805 8,920,645 1.7067 1.057 1.057 1.063 1.051 1.076 8,406,397 1.0612 0.00%
2007-03-08 0 1.700 1.700 1.710 1.680 1.730 6,610,000 11,325,040 1.7133 1.057 1.057 1.063 1.045 1.076 10,631,023 1.0653 0.59%
2007-03-07 0 1.690 1.690 1.700 1.670 1.740 8,836,000 14,958,540 1.6929 1.051 1.051 1.057 1.038 1.082 14,211,153 1.0526 0.00%
2007-03-06 0 1.690 1.680 1.700 1.580 1.700 13,690,000 22,745,000 1.6614 1.051 1.045 1.057 0.982 1.057 22,017,958 1.0330 5.63%
2007-03-05 0 1.600 1.590 1.600 1.570 1.670 29,456,000 47,448,200 1.6108 0.995 0.989 0.995 0.976 1.038 47,374,797 1.0015 -6.43%
2007-03-02 0 1.710 1.700 1.710 1.650 1.780 22,584,000 38,836,660 1.7197 1.063 1.057 1.063 1.026 1.107 36,322,394 1.0692 -2.29%
2007-03-01 0 1.750 1.740 1.750 1.740 1.840 22,496,000 39,910,440 1.7741 1.088 1.082 1.088 1.082 1.144 36,180,861 1.1031 -4.37%
2007-02-28 0 1.830 1.820 1.830 1.680 1.830 38,906,000 68,023,380 1.7484 1.138 1.132 1.138 1.045 1.138 62,573,461 1.0871 0.00%
2007-02-27 0 1.830 1.820 1.830 1.790 1.870 18,158,000 33,240,860 1.8306 1.138 1.132 1.138 1.113 1.163 29,203,951 1.1382 0.00%
2007-02-26 0 1.830 1.820 1.830 1.800 1.850 10,264,000 18,765,920 1.8283 1.138 1.132 1.138 1.119 1.150 16,507,840 1.1368 1.10%
2007-02-23 0 1.810 1.810 1.830 1.720 1.830 11,402,000 20,202,960 1.7719 1.125 1.125 1.138 1.069 1.138 18,338,112 1.1017 2.26%
2007-02-22 0 1.770 1.760 1.770 1.770 1.840 18,228,581 32,745,007 1.7964 1.101 1.094 1.101 1.101 1.144 29,317,468 1.1169 -3.28%
2007-02-21 0 1.830 1.830 1.840 1.820 1.900 13,212,000 24,301,420 1.8393 1.138 1.138 1.144 1.132 1.181 21,249,179 1.1436 -2.14%
2007-02-16 0 1.870 1.860 1.870 1.810 1.890 17,050,000 31,481,660 1.8464 1.163 1.156 1.163 1.125 1.175 27,421,927 1.1480 2.75%
2007-02-15 0 1.820 1.810 1.830 1.800 1.870 13,870,000 25,349,000 1.8276 1.132 1.125 1.138 1.119 1.163 22,307,457 1.1363 -2.67%
2007-02-14 0 1.870 1.860 1.870 1.820 1.910 19,058,000 35,446,080 1.8599 1.163 1.156 1.163 1.132 1.188 30,651,442 1.1564 0.00%
2007-02-13 0 1.870 1.860 1.880 1.850 1.940 39,724,000 74,798,940 1.8830 1.163 1.156 1.169 1.150 1.206 63,889,070 1.1708 0.54%
2007-02-12 0 1.860 1.850 1.860 1.740 1.860 50,591,000 91,617,700 1.8109 1.156 1.150 1.156 1.082 1.156 81,366,729 1.1260 5.68%
2007-02-09 0 1.760 1.750 1.760 1.730 1.800 18,626,000 32,799,860 1.7610 1.094 1.088 1.094 1.076 1.119 29,956,646 1.0949 -1.12%
2007-02-08 0 1.780 1.770 1.780 1.730 1.780 22,592,000 39,806,740 1.7620 1.107 1.101 1.107 1.076 1.107 36,335,260 1.0955 2.30%
2007-02-07 0 1.740 1.740 1.750 1.730 1.790 34,086,000 60,206,960 1.7663 1.082 1.082 1.088 1.076 1.113 54,821,338 1.0982 0.58%
2007-02-06 0 1.730 1.720 1.730 1.640 1.740 38,718,000 65,855,280 1.7009 1.076 1.069 1.076 1.020 1.082 62,271,096 1.0576 5.49%
2007-02-05 0 1.640 1.640 1.650 1.560 1.660 14,884,000 24,228,900 1.6278 1.020 1.020 1.026 0.970 1.032 23,938,297 1.0121 5.13%
2007-02-02 0 1.560 1.560 1.570 1.550 1.590 6,595,000 10,314,590 1.5640 0.970 0.970 0.976 0.964 0.989 10,606,898 0.9724 0.00%
2007-02-01 0 1.560 1.560 1.570 1.550 1.580 5,070,000 7,919,340 1.5620 0.970 0.970 0.976 0.964 0.982 8,154,204 0.9712 0.00%
2007-01-31 0 1.560 1.550 1.560 1.550 1.590 8,664,000 13,594,500 1.5691 0.970 0.964 0.970 0.964 0.989 13,934,521 0.9756 0.00%
2007-01-30 0 1.560 1.540 1.560 1.530 1.560 5,920,000 9,153,340 1.5462 0.970 0.958 0.970 0.951 0.970 9,521,279 0.9614 0.65%
2007-01-29 0 1.550 1.530 1.550 1.530 1.560 2,794,000 4,298,960 1.5386 0.964 0.951 0.964 0.951 0.970 4,493,658 0.9567 0.65%
2007-01-26 0 1.540 1.530 1.550 1.510 1.560 13,236,600 20,311,108 1.5345 0.958 0.951 0.964 0.939 0.970 21,288,744 0.9541 -1.91%
2007-01-25 0 1.570 1.570 1.580 1.570 1.600 5,312,000 8,374,300 1.5765 0.976 0.976 0.982 0.976 0.995 8,543,418 0.9802 -1.26%
2007-01-24 0 1.590 1.580 1.590 1.580 1.610 7,426,000 11,815,440 1.5911 0.989 0.982 0.989 0.982 1.001 11,943,415 0.9893 -0.62%
2007-01-23 0 1.600 1.590 1.600 1.580 1.630 9,404,000 15,056,760 1.6011 0.995 0.989 0.995 0.982 1.013 15,124,681 0.9955 -1.84%
2007-01-22 0 1.630 1.630 1.640 1.620 1.650 7,624,000 12,470,960 1.6358 1.013 1.013 1.020 1.007 1.026 12,261,864 1.0171 -1.21%
2007-01-19 0 1.650 1.640 1.650 1.610 1.660 9,280,000 15,227,220 1.6409 1.026 1.020 1.026 1.001 1.032 14,925,248 1.0202 1.23%
2007-01-18 0 1.630 1.630 1.640 1.600 1.650 13,968,000 22,691,820 1.6246 1.013 1.013 1.020 0.995 1.026 22,465,072 1.0101 2.52%
2007-01-17 0 1.590 1.590 1.600 1.580 1.650 8,100,000 12,969,120 1.6011 0.989 0.989 0.995 0.982 1.026 13,027,426 0.9955 -1.24%
2007-01-16 0 1.610 1.610 1.620 1.580 1.640 8,306,000 13,354,000 1.6078 1.001 1.001 1.007 0.982 1.020 13,358,741 0.9996 1.26%
2007-01-15 0 1.590 1.590 1.600 1.570 1.610 9,740,000 15,551,360 1.5966 0.989 0.989 0.995 0.976 1.001 15,665,078 0.9927 0.63%
2007-01-12 0 1.580 1.570 1.580 1.540 1.670 30,058,000 47,713,220 1.5874 0.982 0.976 0.982 0.958 1.038 48,343,009 0.9870 -2.47%
2007-01-11 0 1.620 1.620 1.630 1.600 1.680 8,160,000 13,392,060 1.6412 1.007 1.007 1.013 0.995 1.045 13,123,925 1.0204 -1.82%
2007-01-10 0 1.650 1.640 1.650 1.620 1.680 16,556,805 27,250,948 1.6459 1.026 1.020 1.026 1.007 1.045 26,628,710 1.0234 -1.79%
2007-01-09 0 1.680 1.680 1.690 1.670 1.710 15,604,000 26,385,680 1.6910 1.045 1.045 1.051 1.038 1.063 25,096,291 1.0514 -1.18%
2007-01-08 0 1.700 1.690 1.700 1.650 1.710 18,106,000 30,544,340 1.6870 1.057 1.051 1.057 1.026 1.063 29,120,318 1.0489 -1.16%
2007-01-05 0 1.720 1.720 1.730 1.640 1.740 20,992,000 35,870,180 1.7088 1.069 1.069 1.076 1.020 1.082 33,761,941 1.0624 -1.15%
2007-01-04 0 1.740 1.730 1.740 1.700 1.830 50,110,000 88,510,400 1.7663 1.082 1.076 1.082 1.057 1.138 80,593,125 1.0982 -2.79%
2007-01-03 0 1.790 1.770 1.780 1.720 1.830 58,038,000 102,698,160 1.7695 1.113 1.101 1.107 1.069 1.138 93,343,919 1.1002 1.70%
2007-01-02 0 1.760 1.750 1.760 1.600 1.780 100,054,000 169,594,960 1.6950 1.094 1.088 1.094 0.995 1.107 160,919,269 1.0539 13.55%
2006-12-29 0 1.550 1.530 1.550 1.510 1.560 13,342,424 20,390,168 1.5282 0.964 0.951 0.964 0.939 0.970 21,458,943 0.9502 0.65%
2006-12-28 0 1.540 1.540 1.550 1.510 1.560 12,716,000 19,525,540 1.5355 0.958 0.958 0.964 0.939 0.970 20,451,450 0.9547 1.99%
2006-12-27 0 1.510 1.500 1.510 1.500 1.580 14,780,000 22,487,360 1.5215 0.939 0.933 0.939 0.933 0.982 23,771,032 0.9460 -2.58%
2006-12-22 0 1.550 1.540 1.550 1.500 1.570 17,186,000 26,536,340 1.5441 0.964 0.958 0.964 0.933 0.976 27,640,660 0.9600 -1.90%
2006-12-21 0 1.580 1.580 1.590 1.550 1.620 20,212,400 32,076,512 1.5870 0.982 0.982 0.989 0.964 1.007 32,508,092 0.9867 -1.86%
2006-12-20 0 1.610 1.610 1.620 1.600 1.650 15,138,000 24,643,340 1.6279 1.001 1.001 1.007 0.995 1.026 24,346,812 1.0122 -1.23%
2006-12-19 0 1.630 1.620 1.630 1.610 1.650 17,125,400 27,970,860 1.6333 1.013 1.007 1.013 1.001 1.026 27,543,195 1.0155 -1.81%
2006-12-18 0 1.660 1.650 1.660 1.590 1.680 37,654,000 61,647,000 1.6372 1.032 1.026 1.032 0.989 1.045 60,559,839 1.0180 2.47%
2006-12-15 0 1.620 1.610 1.620 1.580 1.650 17,784,000 28,650,480 1.6110 1.007 1.001 1.007 0.982 1.026 28,602,437 1.0017 0.62%
2006-12-14 0 1.610 1.600 1.610 1.550 1.610 10,524,000 16,628,220 1.5800 1.001 0.995 1.001 0.964 1.001 16,926,004 0.9824 3.87%
2006-12-13 0 1.550 1.550 1.560 1.540 1.590 7,980,000 12,389,040 1.5525 0.964 0.964 0.970 0.958 0.989 12,834,427 0.9653 -2.52%
2006-12-12 0 1.590 1.580 1.590 1.560 1.590 11,204,000 17,706,240 1.5803 0.989 0.982 0.989 0.970 0.989 18,019,664 0.9826 1.27%
2006-12-11 0 1.570 1.570 1.580 1.530 1.650 20,194,400 31,954,752 1.5824 0.976 0.976 0.982 0.951 1.026 32,479,142 0.9839 -3.09%
2006-12-08 0 1.620 1.620 1.630 1.590 1.650 46,068,000 74,900,760 1.6259 1.007 1.007 1.013 0.989 1.026 74,092,279 1.0109 4.52%
2006-12-07 0 1.550 1.550 1.560 1.530 1.570 58,652,000 91,005,040 1.5516 0.964 0.964 0.970 0.951 0.976 94,331,430 0.9647 3.33%
2006-12-06 0 1.500 1.480 1.500 1.470 1.520 39,694,000 59,117,880 1.4893 0.933 0.920 0.933 0.914 0.945 63,840,820 0.9260 3.45%
2006-12-05 0 1.450 1.430 1.450 1.410 1.450 21,098,000 30,171,440 1.4301 0.902 0.889 0.902 0.877 0.902 33,932,424 0.8892 4.32%
2006-12-04 0 1.390 1.380 1.400 1.350 1.450 10,384,000 14,468,420 1.3933 0.864 0.858 0.870 0.839 0.902 16,700,838 0.8663 2.21%
2006-12-01 0 1.360 1.360 1.370 1.360 1.380 3,910,000 5,365,040 1.3721 0.846 0.846 0.852 0.846 0.858 6,288,548 0.8531 -0.73%
2006-11-30 0 1.370 1.360 1.370 1.360 1.390 5,120,000 7,036,060 1.3742 0.852 0.846 0.852 0.846 0.864 8,234,620 0.8544 0.00%
2006-11-29 0 1.370 1.370 1.380 1.340 1.380 3,082,000 4,216,460 1.3681 0.852 0.852 0.858 0.833 0.858 4,956,855 0.8506 1.48%
2006-11-28 0 1.350 1.340 1.350 1.330 1.370 8,684,000 11,691,720 1.3464 0.839 0.833 0.839 0.827 0.852 13,966,687 0.8371 -2.17%
2006-11-27 0 1.380 1.370 1.380 1.360 1.410 7,216,000 9,995,860 1.3852 0.858 0.852 0.858 0.846 0.877 11,605,667 0.8613 -1.43%
2006-11-24 0 1.400 1.400 1.410 1.400 1.430 8,334,000 11,702,500 1.4042 0.870 0.870 0.877 0.870 0.889 13,403,774 0.8731 -1.41%
2006-11-23 0 1.420 1.420 1.430 1.410 1.440 5,948,000 8,464,500 1.4231 0.883 0.883 0.889 0.877 0.895 9,566,312 0.8848 -1.39%
2006-11-22 0 1.440 1.430 1.440 1.420 1.450 5,176,000 7,430,700 1.4356 0.895 0.889 0.895 0.883 0.902 8,324,686 0.8926 0.70%
2006-11-21 0 1.430 1.420 1.430 1.420 1.450 5,612,000 8,066,440 1.4374 0.889 0.883 0.889 0.883 0.902 9,025,915 0.8937 0.00%
2006-11-20 0 1.430 1.430 1.440 1.420 1.460 6,320,000 9,113,300 1.4420 0.889 0.889 0.895 0.883 0.908 10,164,609 0.8966 -0.69%
2006-11-17 0 1.440 1.440 1.450 1.390 1.450 16,166,000 23,014,680 1.4236 0.895 0.895 0.902 0.864 0.902 26,000,169 0.8852 2.86%
2006-11-16 0 1.400 1.400 1.410 1.390 1.430 11,612,000 16,362,800 1.4091 0.870 0.870 0.877 0.864 0.889 18,675,861 0.8761 -2.10%
2006-11-15 0 1.430 1.420 1.430 1.410 1.440 6,608,000 9,392,700 1.4214 0.889 0.883 0.889 0.877 0.895 10,627,806 0.8838 -0.69%
2006-11-14 0 1.440 1.430 1.440 1.420 1.470 7,262,000 10,483,400 1.4436 0.895 0.889 0.895 0.883 0.914 11,679,650 0.8976 -1.37%
2006-11-13 0 1.460 1.450 1.460 1.450 1.480 12,424,000 18,104,240 1.4572 0.908 0.902 0.908 0.902 0.920 19,981,820 0.9060 0.00%
2006-11-10 0 1.460 1.460 1.470 1.460 1.500 8,552,000 12,595,620 1.4728 0.908 0.908 0.914 0.908 0.933 13,754,388 0.9158 -1.35%
2006-11-09 0 1.480 1.470 1.480 1.450 1.480 6,854,000 10,037,020 1.4644 0.920 0.914 0.920 0.902 0.920 11,023,454 0.9105 2.07%
2006-11-08 0 1.450 1.440 1.450 1.430 1.480 8,376,000 12,184,900 1.4547 0.902 0.895 0.902 0.889 0.920 13,471,323 0.9045 -0.68%
2006-11-07 0 1.460 1.450 1.460 1.450 1.500 16,456,000 24,269,160 1.4748 0.908 0.902 0.908 0.902 0.933 26,466,583 0.9170 0.00%
2006-11-06 0 1.460 1.440 1.460 1.380 1.470 19,834,000 28,532,480 1.4386 0.908 0.895 0.908 0.858 0.914 31,899,502 0.8944 5.04%
2006-11-03 0 1.390 1.380 1.400 1.360 1.410 12,264,000 17,032,060 1.3888 0.864 0.858 0.870 0.846 0.877 19,724,488 0.8635 2.21%
2006-11-02 0 1.360 1.350 1.360 1.350 1.380 5,970,000 8,137,040 1.3630 0.846 0.839 0.846 0.839 0.858 9,601,695 0.8475 -1.45%
2006-11-01 0 1.380 1.360 1.380 1.360 1.400 13,837,500 19,045,595 1.3764 0.858 0.846 0.858 0.846 0.870 22,255,186 0.8558 0.73%
2006-10-31 0 1.370 1.360 1.370 1.320 1.380 26,602,000 36,218,210 1.3615 0.852 0.846 0.852 0.821 0.858 42,784,640 0.8465 3.79%
2006-10-27 0 1.320 1.310 1.320 1.310 1.340 7,240,000 9,577,920 1.3229 0.821 0.815 0.821 0.815 0.833 11,644,267 0.8225 -0.75%
2006-10-26 0 1.330 1.320 1.330 1.320 1.360 8,428,000 11,321,160 1.3433 0.827 0.821 0.827 0.821 0.846 13,554,956 0.8352 -1.48%
2006-10-25 0 1.350 1.350 1.360 1.340 1.360 5,588,000 7,554,580 1.3519 0.839 0.839 0.846 0.833 0.846 8,987,316 0.8406 0.75%
2006-10-24 0 1.340 1.340 1.350 1.340 1.390 16,289,000 22,232,320 1.3649 0.833 0.833 0.839 0.833 0.864 26,197,993 0.8486 -1.47%
2006-10-23 0 1.360 1.350 1.360 1.330 1.360 21,274,000 28,544,920 1.3418 0.846 0.839 0.846 0.827 0.846 34,215,489 0.8343 2.26%
2006-10-20 0 1.330 1.320 1.330 1.300 1.340 13,492,000 17,875,420 1.3249 0.827 0.821 0.827 0.808 0.833 21,699,510 0.8238 3.10%
2006-10-19 0 1.290 1.290 1.310 1.290 1.310 3,626,000 4,701,640 1.2966 0.802 0.802 0.815 0.802 0.815 5,831,784 0.8062 -0.77%
2006-10-18 0 1.300 1.290 1.300 1.280 1.300 4,012,000 5,160,240 1.2862 0.808 0.802 0.808 0.796 0.808 6,452,597 0.7997 0.78%
2006-10-17 0 1.290 1.280 1.290 1.280 1.300 2,920,000 3,751,440 1.2847 0.802 0.796 0.802 0.796 0.808 4,696,307 0.7988 0.00%
2006-10-16 0 1.290 1.280 1.290 1.280 1.310 3,606,000 4,652,340 1.2902 0.802 0.796 0.802 0.796 0.815 5,799,617 0.8022 -0.77%
2006-10-13 0 1.300 1.290 1.300 1.290 1.320 6,192,000 8,062,460 1.3021 0.808 0.802 0.808 0.802 0.821 9,958,743 0.8096 -0.76%
2006-10-12 0 1.310 1.300 1.310 1.300 1.320 2,206,000 2,882,600 1.3067 0.815 0.808 0.815 0.808 0.821 3,547,963 0.8125 -0.76%
2006-10-11 0 1.320 1.310 1.320 1.310 1.330 2,600,000 3,432,420 1.3202 0.821 0.815 0.821 0.815 0.827 4,181,643 0.8208 0.00%
2006-10-10 0 1.320 1.320 1.330 1.310 1.330 3,894,000 5,148,800 1.3222 0.821 0.821 0.827 0.815 0.827 6,262,814 0.8221 0.00%
2006-10-09 0 1.320 1.310 1.320 1.300 1.330 3,022,000 3,965,680 1.3123 0.821 0.815 0.821 0.808 0.827 4,860,356 0.8159 0.00%
2006-10-06 0 1.320 1.310 1.320 1.310 1.330 2,672,000 3,517,060 1.3163 0.821 0.815 0.821 0.815 0.827 4,297,442 0.8184 0.00%
2006-10-05 0 1.320 1.310 1.320 1.310 1.360 15,801,400 21,152,018 1.3386 0.821 0.815 0.821 0.815 0.846 25,413,774 0.8323 -1.49%
2006-10-04 0 1.340 1.340 1.350 1.330 1.350 16,394,000 21,970,540 1.3402 0.833 0.833 0.839 0.827 0.839 26,366,867 0.8333 1.52%
2006-10-03 0 1.320 1.320 1.330 1.280 1.320 14,282,000 18,545,000 1.2985 0.821 0.821 0.827 0.796 0.821 22,970,086 0.8074 3.13%
2006-09-29 0 1.280 1.250 1.280 1.250 1.280 7,476,000 9,378,920 1.2545 0.796 0.777 0.796 0.777 0.796 12,023,832 0.7800 1.59%
2006-09-28 0 1.260 1.250 1.260 1.230 1.260 2,916,000 3,640,240 1.2484 0.783 0.777 0.783 0.765 0.783 4,689,873 0.7762 2.44%
2006-09-27 0 1.230 1.230 1.240 1.220 1.250 8,486,000 10,498,520 1.2372 0.765 0.765 0.771 0.759 0.777 13,648,239 0.7692 0.00%
2006-09-26 0 1.230 1.230 1.240 1.230 1.270 4,296,000 5,365,100 1.2489 0.765 0.765 0.771 0.765 0.790 6,909,361 0.7765 -2.38%
2006-09-25 0 1.260 1.260 1.270 1.250 1.270 7,020,000 8,836,240 1.2587 0.783 0.783 0.790 0.777 0.790 11,290,436 0.7826 0.00%
2006-09-22 0 1.260 1.260 1.280 1.260 1.310 7,716,000 9,904,980 1.2837 0.783 0.783 0.796 0.783 0.815 12,409,829 0.7982 -3.08%
2006-09-21 0 1.300 1.300 1.310 1.300 1.320 6,622,000 8,656,660 1.3073 0.808 0.808 0.815 0.808 0.821 10,650,323 0.8128 0.00%
2006-09-20 0 1.300 1.300 1.310 1.300 1.310 4,822,000 6,301,060 1.3067 0.808 0.808 0.815 0.808 0.815 7,755,339 0.8125 -0.76%
2006-09-19 0 1.310 1.310 1.320 1.300 1.320 3,450,000 4,521,540 1.3106 0.815 0.815 0.821 0.808 0.821 5,548,718 0.8149 0.00%
2006-09-18 0 1.310 1.310 1.320 1.300 1.320 2,132,000 2,795,460 1.3112 0.815 0.815 0.821 0.808 0.821 3,428,947 0.8153 0.00%
2006-09-15 0 1.310 1.300 1.310 1.300 1.330 4,128,000 5,411,280 1.3109 0.815 0.808 0.815 0.808 0.827 6,639,162 0.8151 -0.76%
2006-09-14 0 1.320 1.310 1.320 1.310 1.340 3,140,000 4,153,280 1.3227 0.821 0.815 0.821 0.815 0.833 5,050,138 0.8224 0.00%
2006-09-13 0 1.320 1.310 1.320 1.310 1.320 3,450,000 4,543,940 1.3171 0.821 0.815 0.821 0.815 0.821 5,548,718 0.8189 0.76%
2006-09-12 0 1.310 1.300 1.310 1.290 1.310 3,648,000 4,752,100 1.3027 0.815 0.808 0.815 0.802 0.815 5,867,167 0.8099 0.77%
2006-09-11 0 1.300 1.290 1.300 1.280 1.300 3,024,000 3,898,660 1.2892 0.808 0.802 0.808 0.796 0.808 4,863,572 0.8016 1.56%
2006-09-08 0 1.280 1.280 1.290 1.280 1.300 2,530,000 3,260,000 1.2885 0.796 0.796 0.802 0.796 0.808 4,069,060 0.8012 -0.78%
2006-09-07 0 1.290 1.280 1.290 1.270 1.290 2,512,000 3,221,260 1.2823 0.802 0.796 0.802 0.790 0.802 4,040,110 0.7973 0.78%
2006-09-06 0 1.280 1.280 1.290 1.280 1.300 4,686,000 6,023,240 1.2854 0.796 0.796 0.802 0.796 0.808 7,536,607 0.7992 0.00%
2006-09-05 0 1.280 1.270 1.280 1.270 1.330 11,098,000 14,361,533 1.2941 0.796 0.790 0.796 0.790 0.827 17,849,182 0.8046 -3.03%
2006-09-04 0 1.320 1.320 1.330 1.320 1.360 9,236,000 12,297,580 1.3315 0.821 0.821 0.827 0.821 0.846 14,854,482 0.8279 -0.75%
2006-09-01 0 1.330 1.330 1.340 1.310 1.380 27,794,000 37,149,960 1.3366 0.827 0.827 0.833 0.815 0.858 44,701,763 0.8311 3.10%
2006-08-31 1 - - - - - 0 0 - 0.802 - - - - 0 - 0.00%
2006-08-30 0 1.290 1.280 1.290 1.270 1.290 10,904,000 13,975,960 1.2817 0.802 0.796 0.802 0.790 0.802 17,537,167 0.7969 0.78%
2006-08-29 0 1.280 1.270 1.280 1.260 1.280 6,084,000 7,751,360 1.2741 0.796 0.790 0.796 0.783 0.796 9,785,044 0.7922 2.40%
2006-08-28 0 1.250 1.250 1.260 1.250 1.270 2,330,000 2,931,000 1.2579 0.777 0.777 0.783 0.777 0.790 3,747,395 0.7821 -0.79%
2006-08-25 0 1.260 1.250 1.260 1.250 1.290 3,324,000 4,220,680 1.2698 0.783 0.777 0.783 0.777 0.802 5,346,070 0.7895 -0.79%
2006-08-24 0 1.280 1.270 1.280 1.230 1.280 9,340,000 11,746,380 1.2576 0.790 0.783 0.790 0.759 0.790 15,140,029 0.7758 3.23%
2006-08-23 0 1.240 1.230 1.250 1.220 1.250 6,114,000 7,553,960 1.2355 0.765 0.759 0.771 0.753 0.771 9,910,722 0.7622 0.81%
2006-08-22 0 1.230 1.220 1.230 1.220 1.230 1,224,000 1,499,040 1.2247 0.759 0.753 0.759 0.753 0.759 1,984,090 0.7555 0.82%
2006-08-21 0 1.220 1.220 1.230 1.210 1.230 2,740,000 3,355,600 1.2247 0.753 0.753 0.759 0.746 0.759 4,441,508 0.7555 0.00%
2006-08-18 0 1.220 1.210 1.220 1.210 1.230 2,162,000 2,634,920 1.2187 0.753 0.746 0.753 0.746 0.759 3,504,576 0.7519 0.83%
2006-08-17 0 1.210 1.200 1.210 1.200 1.230 4,412,000 5,351,220 1.2129 0.746 0.740 0.746 0.740 0.759 7,151,800 0.7482 -0.82%
2006-08-16 0 1.220 1.210 1.220 1.210 1.240 4,670,000 5,717,500 1.2243 0.753 0.746 0.753 0.746 0.765 7,570,015 0.7553 0.00%
2006-08-15 0 1.220 1.210 1.220 1.210 1.240 2,960,000 3,619,460 1.2228 0.753 0.746 0.753 0.746 0.765 4,798,125 0.7543 -1.61%
2006-08-14 0 1.240 1.230 1.240 1.220 1.240 3,766,000 4,655,580 1.2362 0.765 0.759 0.765 0.753 0.765 6,104,641 0.7626 0.00%
2006-08-11 0 1.240 1.230 1.240 1.220 1.250 4,526,000 5,582,440 1.2334 0.765 0.759 0.765 0.753 0.771 7,336,592 0.7609 0.00%
2006-08-10 0 1.240 1.230 1.240 1.230 1.240 2,034,000 2,508,400 1.2332 0.765 0.759 0.765 0.759 0.765 3,297,090 0.7608 0.81%
2006-08-09 0 1.230 1.230 1.240 1.230 1.240 1,796,000 2,214,120 1.2328 0.759 0.759 0.765 0.759 0.765 2,911,295 0.7605 -0.81%
2006-08-08 0 1.240 1.220 1.240 1.220 1.240 1,054,000 1,295,560 1.2292 0.765 0.753 0.765 0.753 0.765 1,708,522 0.7583 0.81%
2006-08-07 0 1.230 1.220 1.230 1.220 1.240 1,474,000 1,813,840 1.2306 0.759 0.753 0.759 0.753 0.765 2,389,337 0.7591 0.00%
2006-08-04 0 1.230 1.220 1.230 1.220 1.250 2,468,000 3,045,920 1.2342 0.759 0.753 0.759 0.753 0.771 4,000,599 0.7614 -0.81%
2006-08-03 0 1.240 1.240 1.250 1.240 1.250 1,180,000 1,466,340 1.2427 0.765 0.765 0.771 0.765 0.771 1,912,766 0.7666 0.00%
2006-08-02 0 1.240 1.230 1.240 1.240 1.250 1,940,000 2,413,660 1.2442 0.765 0.759 0.765 0.765 0.771 3,144,717 0.7675 0.00%
2006-08-01 0 1.240 1.240 1.250 1.240 1.260 1,580,000 1,967,700 1.2454 0.765 0.765 0.771 0.765 0.777 2,561,161 0.7683 -0.80%
2006-07-31 0 1.250 1.240 1.260 1.240 1.270 2,830,000 3,544,520 1.2525 0.771 0.765 0.777 0.765 0.783 4,587,396 0.7727 0.00%
2006-07-28 0 1.250 1.250 1.260 1.240 1.270 3,696,000 4,630,560 1.2529 0.771 0.771 0.777 0.765 0.783 5,991,172 0.7729 -0.79%
2006-07-27 0 1.260 1.260 1.270 1.240 1.280 6,524,000 8,218,360 1.2597 0.777 0.777 0.783 0.765 0.790 10,575,327 0.7771 -0.79%
2006-07-26 0 1.270 1.260 1.270 1.240 1.270 6,612,000 8,324,180 1.2590 0.783 0.777 0.783 0.765 0.783 10,717,974 0.7767 1.60%
2006-07-25 0 1.250 1.250 1.260 1.230 1.290 13,842,000 17,289,860 1.2491 0.771 0.771 0.777 0.759 0.796 22,437,718 0.7706 -2.34%
2006-07-24 0 1.280 1.270 1.280 1.250 1.310 14,960,000 19,060,160 1.2741 0.790 0.783 0.790 0.771 0.808 24,249,983 0.7860 -0.78%
2006-07-21 0 1.290 1.290 1.300 1.240 1.300 25,810,000 32,925,640 1.2757 0.796 0.796 0.802 0.765 0.802 41,837,704 0.7870 3.20%
2006-07-20 0 1.250 1.250 1.260 1.240 1.260 12,560,000 15,778,860 1.2563 0.771 0.771 0.777 0.765 0.777 20,359,611 0.7750 0.81%
2006-07-19 0 1.240 1.230 1.240 1.230 1.250 7,842,000 9,740,920 1.2421 0.765 0.759 0.765 0.759 0.771 12,711,789 0.7663 0.81%
2006-07-18 0 1.230 1.230 1.240 1.210 1.240 6,558,000 8,084,960 1.2328 0.759 0.759 0.765 0.746 0.765 10,630,440 0.7605 1.65%
2006-07-17 0 1.210 1.210 1.220 1.170 1.210 8,498,000 10,104,920 1.1891 0.746 0.746 0.753 0.722 0.746 13,775,157 0.7336 0.83%
2006-07-14 0 1.200 1.200 1.210 1.180 1.200 9,528,000 11,362,920 1.1926 0.740 0.740 0.746 0.728 0.740 15,444,775 0.7357 -1.64%
2006-07-13 0 1.220 1.220 1.230 1.210 1.230 3,630,000 4,415,340 1.2163 0.753 0.753 0.759 0.746 0.759 5,884,187 0.7504 -0.81%
2006-07-12 0 1.230 1.220 1.230 1.210 1.260 18,136,000 22,316,720 1.2305 0.759 0.753 0.759 0.746 0.777 29,398,241 0.7591 -2.38%
2006-07-11 0 1.260 1.260 1.270 1.250 1.290 8,128,000 10,343,616 1.2726 0.777 0.777 0.783 0.771 0.796 13,175,392 0.7851 -2.33%
2006-07-10 0 1.290 1.280 1.290 1.280 1.310 6,076,000 7,899,080 1.3000 0.796 0.790 0.796 0.790 0.808 9,849,124 0.8020 -0.77%
2006-07-07 0 1.300 1.300 1.310 1.290 1.330 9,202,000 11,997,160 1.3038 0.802 0.802 0.808 0.796 0.820 14,916,333 0.8043 0.00%
2006-07-06 0 1.300 1.290 1.300 1.260 1.310 12,692,000 16,279,080 1.2826 0.802 0.796 0.802 0.777 0.808 20,573,582 0.7913 3.17%
2006-07-05 0 1.260 1.250 1.260 1.250 1.280 6,114,000 7,715,300 1.2619 0.777 0.771 0.777 0.771 0.790 9,910,722 0.7785 -0.79%
2006-07-04 0 1.270 1.260 1.270 1.260 1.280 7,842,000 9,976,140 1.2721 0.783 0.777 0.783 0.777 0.790 12,711,789 0.7848 0.79%
2006-07-03 0 1.260 1.250 1.260 1.240 1.280 27,142,000 34,197,040 1.2599 0.777 0.771 0.777 0.765 0.790 43,996,861 0.7773 2.44%
2006-06-30 0 1.230 1.220 1.230 1.220 1.250 7,902,000 9,722,660 1.2304 0.759 0.753 0.759 0.753 0.771 12,809,048 0.7590 0.82%
2006-06-29 0 1.220 1.220 1.230 1.210 1.230 5,344,000 6,513,400 1.2188 0.753 0.753 0.759 0.746 0.759 8,662,561 0.7519 0.83%
2006-06-28 0 1.210 1.210 1.220 1.190 1.230 2,438,000 2,945,360 1.2081 0.746 0.746 0.753 0.734 0.759 3,951,969 0.7453 -0.82%
2006-06-27 0 1.220 1.220 1.230 1.220 1.240 3,518,000 4,332,620 1.2316 0.753 0.753 0.759 0.753 0.765 5,702,636 0.7598 0.00%
2006-06-26 0 1.220 1.210 1.220 1.210 1.250 2,856,000 3,526,240 1.2347 0.753 0.746 0.753 0.746 0.771 4,629,542 0.7617 -0.81%
2006-06-23 0 1.230 1.220 1.230 1.220 1.240 1,364,000 1,674,340 1.2275 0.759 0.753 0.759 0.753 0.765 2,211,028 0.7573 0.00%
2006-06-22 0 1.230 1.230 1.240 1.230 1.270 3,946,000 4,904,600 1.2429 0.759 0.759 0.765 0.759 0.783 6,396,419 0.7668 -2.38%
2006-06-21 0 1.260 1.250 1.260 1.200 1.260 3,506,000 4,309,780 1.2293 0.777 0.771 0.777 0.740 0.777 5,683,184 0.7583 5.00%
2006-06-20 0 1.200 1.190 1.200 1.190 1.230 4,960,000 5,951,940 1.2000 0.740 0.734 0.740 0.734 0.759 8,040,101 0.7403 -1.64%
2006-06-19 0 1.220 1.210 1.220 1.210 1.240 3,276,000 4,005,760 1.2228 0.753 0.746 0.753 0.746 0.765 5,310,357 0.7543 -0.81%
2006-06-16 0 1.230 1.230 1.240 1.210 1.250 12,404,000 15,247,280 1.2292 0.759 0.759 0.765 0.746 0.771 20,106,737 0.7583 2.50%
2006-06-15 0 1.200 1.200 1.210 1.190 1.210 6,902,000 8,281,520 1.1999 0.740 0.740 0.746 0.734 0.746 11,188,060 0.7402 1.69%
2006-06-14 0 1.180 1.170 1.190 1.160 1.220 9,084,000 10,786,640 1.1874 0.728 0.722 0.734 0.716 0.753 14,725,056 0.7325 0.00%
2006-06-13 0 1.180 1.170 1.180 1.160 1.210 11,260,000 13,285,240 1.1799 0.728 0.722 0.728 0.716 0.746 18,252,327 0.7279 -3.28%
2006-06-12 0 1.220 1.220 1.230 1.220 1.250 6,548,000 8,086,540 1.2350 0.753 0.753 0.759 0.753 0.771 10,614,230 0.7619 -0.81%
2006-06-09 0 1.230 1.220 1.230 1.220 1.250 8,438,400 10,399,776 1.2324 0.759 0.753 0.759 0.753 0.771 13,678,547 0.7603 0.82%
2006-06-08 0 1.220 1.210 1.220 1.210 1.270 14,718,000 18,091,720 1.2292 0.753 0.746 0.753 0.746 0.783 23,857,704 0.7583 -6.87%
2006-06-07 0 1.310 1.300 1.310 1.290 1.350 17,438,000 22,922,440 1.3145 0.808 0.802 0.808 0.796 0.833 28,266,792 0.8109 3.15%
2006-06-06 0 1.270 1.270 1.280 1.210 1.270 11,367,000 14,080,280 1.2387 0.783 0.783 0.790 0.746 0.783 18,425,772 0.7642 4.96%
2006-06-05 0 1.210 1.220 1.230 1.180 1.250 36,708,253 44,369,259 1.2087 0.746 0.753 0.759 0.728 0.771 59,503,644 0.7457 5.22%
2006-06-02 1 - - - - - 0 0 - 0.709 - - - - 0 - 0.00%
2006-06-01 0 1.150 1.140 1.150 1.140 1.270 60,848,000 71,030,540 1.1673 0.709 0.703 0.709 0.703 0.783 98,633,888 0.7201 -10.85%
2006-05-30 0 1.290 1.270 1.290 1.270 1.290 3,003,000 3,838,270 1.2781 0.796 0.783 0.796 0.783 0.796 4,867,827 0.7885 0.00%
2006-05-29 0 1.290 1.290 1.300 1.280 1.320 2,402,000 3,109,160 1.2944 0.796 0.796 0.802 0.790 0.814 3,893,614 0.7985 -0.77%
2006-05-26 0 1.300 1.300 1.310 1.300 1.320 3,046,000 3,970,860 1.3036 0.802 0.802 0.808 0.802 0.814 4,937,530 0.8042 0.78%
2006-05-25 0 1.290 1.290 1.300 1.260 1.320 11,720,000 15,113,520 1.2895 0.796 0.796 0.802 0.777 0.814 18,997,981 0.7955 1.57%
2006-05-24 0 1.270 1.250 1.270 1.250 1.270 6,882,000 8,653,360 1.2574 0.783 0.771 0.783 0.771 0.783 11,155,641 0.7757 0.79%
2006-05-23 0 1.260 1.260 1.270 1.250 1.290 6,282,000 7,925,020 1.2615 0.777 0.777 0.783 0.771 0.796 10,183,048 0.7783 -1.56%
2006-05-22 0 1.280 1.260 1.280 1.250 1.320 13,268,000 17,164,320 1.2937 0.790 0.777 0.790 0.771 0.814 21,507,271 0.7981 -3.03%
2006-05-19 0 1.320 1.310 1.320 1.310 1.330 6,016,000 7,959,440 1.3230 0.814 0.808 0.814 0.808 0.820 9,751,865 0.8162 0.00%
2006-05-18 0 1.320 1.320 1.330 1.310 1.330 6,550,000 8,648,960 1.3205 0.814 0.814 0.820 0.808 0.820 10,617,472 0.8146 -2.94%
2006-05-17 0 1.360 1.350 1.360 1.310 1.360 5,352,000 7,129,988 1.3322 0.839 0.833 0.839 0.808 0.839 8,675,529 0.8219 3.82%
2006-05-16 0 1.310 1.310 1.320 1.300 1.330 8,752,000 11,511,870 1.3153 0.808 0.808 0.814 0.802 0.820 14,186,888 0.8114 -0.76%
2006-05-15 0 1.320 1.320 1.330 1.310 1.350 8,088,000 10,789,200 1.3340 0.814 0.814 0.820 0.808 0.833 13,110,552 0.8229 -2.22%
2006-05-12 0 1.350 1.340 1.350 1.340 1.370 7,490,000 10,111,560 1.3500 0.833 0.827 0.833 0.827 0.845 12,141,201 0.8328 -1.46%
2006-05-11 0 1.370 1.370 1.380 1.360 1.410 11,520,000 15,878,340 1.3783 0.845 0.845 0.851 0.839 0.870 18,673,784 0.8503 -2.14%
2006-05-10 0 1.400 1.390 1.400 1.380 1.410 8,306,000 11,567,720 1.3927 0.864 0.858 0.864 0.851 0.870 13,463,928 0.8592 0.72%
2006-05-09 0 1.390 1.390 1.400 1.390 1.410 9,370,000 13,130,820 1.4014 0.858 0.858 0.864 0.858 0.870 15,188,659 0.8645 0.72%
2006-05-08 0 1.380 1.380 1.390 1.380 1.410 7,674,000 10,684,500 1.3923 0.851 0.851 0.858 0.851 0.870 12,439,463 0.8589 0.73%
2006-05-04 0 1.370 1.370 1.380 1.360 1.430 12,684,000 17,579,160 1.3859 0.845 0.845 0.851 0.839 0.882 20,560,614 0.8550 -3.52%
2006-05-03 0 1.420 1.410 1.420 1.380 1.430 19,820,000 27,818,420 1.4036 0.876 0.870 0.876 0.851 0.882 32,127,985 0.8659 4.41%
2006-05-02 0 1.360 1.360 1.370 1.350 1.390 43,300,000 58,377,680 1.3482 0.839 0.839 0.845 0.833 0.858 70,188,787 0.8317 1.49%
2006-04-28 0 1.340 1.340 1.360 1.320 1.370 11,144,000 15,036,740 1.3493 0.827 0.827 0.839 0.814 0.845 18,064,292 0.8324 -1.47%
2006-04-27 0 1.360 1.360 1.370 1.360 1.440 20,744,000 28,713,290 1.3842 0.839 0.839 0.845 0.839 0.888 33,625,778 0.8539 0.00%
2006-04-26 0 1.360 1.360 1.370 1.330 1.380 13,044,000 17,658,840 1.3538 0.839 0.839 0.845 0.820 0.851 21,144,170 0.8352 2.26%
2006-04-25 0 1.330 1.330 1.340 1.300 1.410 29,776,000 39,806,320 1.3369 0.820 0.820 0.827 0.802 0.870 48,266,543 0.8247 -5.00%
2006-04-24 0 1.400 1.400 1.410 1.400 1.450 9,350,000 13,248,240 1.4169 0.864 0.864 0.870 0.864 0.895 15,156,239 0.8741 -2.78%
2006-04-21 0 1.440 1.430 1.440 1.430 1.460 7,992,000 11,508,760 1.4400 0.888 0.882 0.888 0.882 0.901 12,954,937 0.8884 -1.37%
2006-04-20 0 1.460 1.450 1.460 1.450 1.470 7,486,500 10,931,670 1.4602 0.901 0.895 0.901 0.895 0.907 12,135,528 0.9008 0.00%
2006-04-19 0 1.460 1.460 1.470 1.440 1.530 14,522,000 21,415,820 1.4747 0.901 0.901 0.907 0.888 0.944 23,539,990 0.9098 -3.31%
2006-04-18 0 1.510 1.500 1.510 1.500 1.540 14,716,000 22,158,920 1.5058 0.932 0.925 0.932 0.925 0.950 23,854,462 0.9289 -0.66%
2006-04-13 0 1.520 1.520 1.530 1.520 1.540 2,998,000 4,570,880 1.5246 0.938 0.938 0.944 0.938 0.950 4,859,723 0.9406 0.00%
2006-04-12 0 1.520 1.510 1.520 1.500 1.540 5,330,000 8,083,400 1.5166 0.938 0.932 0.938 0.925 0.950 8,639,867 0.9356 -0.65%
2006-04-11 0 1.530 1.520 1.530 1.520 1.560 8,306,000 12,758,620 1.5361 0.944 0.938 0.944 0.938 0.962 13,463,928 0.9476 0.00%
2006-04-10 0 1.530 1.530 1.540 1.530 1.570 7,810,000 12,091,260 1.5482 0.944 0.944 0.950 0.944 0.969 12,659,918 0.9551 -1.92%
2006-04-07 0 1.560 1.550 1.560 1.550 1.600 17,958,000 28,227,080 1.5718 0.962 0.956 0.962 0.956 0.987 29,109,705 0.9697 -1.27%
2006-04-06 0 1.580 1.580 1.590 1.550 1.590 20,449,000 32,151,360 1.5723 0.975 0.975 0.981 0.956 0.981 33,147,587 0.9699 1.94%
2006-04-04 0 1.550 1.540 1.550 1.540 1.590 41,382,000 64,882,820 1.5679 0.956 0.950 0.956 0.950 0.981 67,079,732 0.9672 1.31%
2006-04-03 0 1.530 1.530 1.540 1.510 1.550 8,336,000 12,792,580 1.5346 0.944 0.944 0.950 0.932 0.956 13,512,557 0.9467 2.00%
2006-03-31 0 1.500 1.490 1.510 1.490 1.550 14,714,000 22,149,160 1.5053 0.925 0.919 0.932 0.919 0.956 23,851,220 0.9286 -1.96%
2006-03-30 0 1.530 1.530 1.540 1.520 1.550 8,116,000 12,460,540 1.5353 0.944 0.944 0.950 0.938 0.956 13,155,940 0.9471 0.00%
2006-03-29 0 1.530 1.520 1.540 1.520 1.550 8,726,000 13,406,920 1.5364 0.944 0.938 0.950 0.938 0.956 14,144,743 0.9478 -1.92%
2006-03-28 0 1.560 1.550 1.560 1.540 1.570 11,854,000 18,409,540 1.5530 0.962 0.956 0.962 0.950 0.969 19,215,194 0.9581 1.30%
2006-03-27 0 1.540 1.530 1.540 1.530 1.580 26,308,000 40,633,660 1.5445 0.950 0.944 0.950 0.944 0.975 42,644,957 0.9528 -2.53%
2006-03-24 0 1.580 1.570 1.580 1.550 1.590 9,982,000 15,731,980 1.5760 0.975 0.969 0.975 0.956 0.981 16,180,704 0.9723 0.00%
2006-03-23 0 1.580 1.580 1.590 1.560 1.590 9,046,000 14,297,200 1.5805 0.975 0.975 0.981 0.962 0.981 14,663,459 0.9750 0.64%
2006-03-22 0 1.570 1.570 1.580 1.550 1.590 11,150,000 17,483,160 1.5680 0.969 0.969 0.975 0.956 0.981 18,074,018 0.9673 -1.26%
2006-03-21 0 1.590 1.590 1.600 1.580 1.610 5,488,000 8,734,440 1.5916 0.981 0.981 0.987 0.975 0.993 8,895,983 0.9818 0.00%
2006-03-20 0 1.590 1.590 1.600 1.580 1.610 9,186,000 14,644,480 1.5942 0.981 0.981 0.987 0.975 0.993 14,890,397 0.9835 -1.24%
2006-03-17 0 1.610 1.600 1.610 1.560 1.630 14,926,000 23,778,700 1.5931 0.993 0.987 0.993 0.962 1.006 24,194,869 0.9828 -0.62%
2006-03-16 0 1.620 1.610 1.630 1.600 1.630 9,002,000 14,472,520 1.6077 0.999 0.993 1.006 0.987 1.006 14,592,135 0.9918 -0.61%
2006-03-15 0 1.630 1.610 1.630 1.580 1.640 25,532,000 41,148,920 1.6117 1.006 0.993 1.006 0.975 1.012 41,387,070 0.9942 3.16%
2006-03-14 0 1.580 1.580 1.590 1.560 1.590 6,114,000 9,606,100 1.5712 0.975 0.975 0.981 0.962 0.981 9,910,722 0.9693 0.00%
2006-03-13 0 1.580 1.580 1.590 1.560 1.620 12,814,000 20,333,160 1.5868 0.975 0.975 0.981 0.962 0.999 20,771,342 0.9789 -1.25%
2006-03-10 0 1.600 1.590 1.600 1.560 1.600 9,622,000 15,161,840 1.5757 0.987 0.981 0.987 0.962 0.987 15,597,148 0.9721 0.63%
2006-03-09 0 1.590 1.570 1.580 1.540 1.610 10,166,000 16,146,040 1.5882 0.981 0.969 0.975 0.950 0.993 16,478,966 0.9798 2.58%
2006-03-08 0 1.550 1.550 1.570 1.530 1.610 17,600,000 27,350,140 1.5540 0.956 0.956 0.969 0.944 0.993 28,529,392 0.9587 -3.73%
2006-03-07 0 1.610 1.600 1.610 1.590 1.650 14,498,000 23,352,340 1.6107 0.993 0.987 0.993 0.981 1.018 23,501,086 0.9937 -1.23%
2006-03-06 0 1.630 1.630 1.640 1.630 1.680 4,816,000 7,943,000 1.6493 1.006 1.006 1.012 1.006 1.036 7,806,679 1.0175 -1.81%
2006-03-03 0 1.660 1.650 1.660 1.630 1.660 5,744,000 9,448,920 1.6450 1.024 1.018 1.024 1.006 1.024 9,310,956 1.0148 1.22%
2006-03-02 0 1.640 1.640 1.650 1.640 1.650 7,232,000 11,889,500 1.6440 1.012 1.012 1.018 1.012 1.018 11,722,986 1.0142 0.61%
2006-03-01 0 1.630 1.630 1.640 1.630 1.670 4,452,000 7,312,920 1.6426 1.006 1.006 1.012 1.006 1.030 7,216,639 1.0133 -1.21%
2006-02-28 0 1.650 1.640 1.650 1.640 1.680 13,218,000 21,842,340 1.6525 1.018 1.012 1.018 1.012 1.036 21,426,222 1.0194 -1.79%
2006-02-27 0 1.680 1.680 1.690 1.670 1.700 6,716,000 11,275,440 1.6789 1.036 1.036 1.043 1.030 1.049 10,886,556 1.0357 -0.59%
2006-02-24 0 1.690 1.680 1.690 1.680 1.710 13,932,000 23,565,972 1.6915 1.043 1.036 1.043 1.036 1.055 22,583,607 1.0435 0.00%
2006-02-23 0 1.690 1.690 1.700 1.670 1.730 21,326,000 36,056,240 1.6907 1.043 1.043 1.049 1.030 1.067 34,569,194 1.0430 -2.31%
2006-02-22 0 1.730 1.720 1.730 1.710 1.740 21,256,000 36,688,240 1.7260 1.067 1.061 1.067 1.055 1.073 34,455,724 1.0648 1.17%
2006-02-21 0 1.710 1.710 1.720 1.660 1.710 52,730,000 90,457,800 1.7155 1.055 1.055 1.061 1.024 1.055 85,474,706 1.0583 3.64%
2006-02-20 0 1.650 1.640 1.650 1.630 1.660 26,402,000 43,453,320 1.6458 1.018 1.012 1.018 1.006 1.024 42,797,329 1.0153 2.48%
2006-02-17 0 1.610 1.610 1.620 1.560 1.640 17,494,000 28,109,420 1.6068 0.993 0.993 0.999 0.962 1.012 28,357,567 0.9912 1.90%
2006-02-16 0 1.580 1.570 1.580 1.570 1.610 6,204,000 9,852,400 1.5881 0.975 0.969 0.975 0.969 0.993 10,056,611 0.9797 -0.63%
2006-02-15 0 1.590 1.580 1.590 1.530 1.640 24,342,000 38,412,060 1.5780 0.981 0.975 0.981 0.944 1.012 39,458,094 0.9735 -1.85%
2006-02-14 0 1.620 1.610 1.620 1.570 1.660 18,824,000 30,437,280 1.6169 0.999 0.993 0.999 0.969 1.024 30,513,481 0.9975 -1.22%
2006-02-13 0 1.640 1.630 1.640 1.610 1.670 34,749,000 57,176,540 1.6454 1.012 1.006 1.012 0.993 1.030 56,327,718 1.0151 1.86%
2006-02-10 0 1.610 1.600 1.610 1.560 1.630 6,692,000 10,726,820 1.6029 0.993 0.987 0.993 0.962 1.006 10,847,653 0.9889 0.62%
2006-02-09 0 1.600 1.600 1.610 1.540 1.640 25,176,000 39,959,430 1.5872 0.987 0.987 0.993 0.950 1.012 40,809,998 0.9792 0.00%
2006-02-08 0 1.600 1.590 1.600 1.600 1.690 31,042,000 50,463,280 1.6256 0.987 0.981 0.987 0.987 1.043 50,318,715 1.0029 -4.76%
2006-02-07 0 1.680 1.680 1.690 1.670 1.720 14,106,000 23,801,120 1.6873 1.036 1.036 1.043 1.030 1.061 22,865,659 1.0409 -1.75%
2006-02-06 0 1.710 1.690 1.710 1.670 1.720 25,586,000 43,485,940 1.6996 1.055 1.043 1.055 1.030 1.061 41,474,603 1.0485 0.59%
2006-02-03 0 1.700 1.690 1.700 1.670 1.730 36,174,000 61,545,360 1.7014 1.049 1.043 1.049 1.030 1.067 58,637,626 1.0496 -2.30%
2006-02-02 0 1.740 1.730 1.740 1.560 1.750 80,876,000 136,354,260 1.6860 1.073 1.067 1.073 0.962 1.080 131,099,039 1.0401 12.26%
2006-02-01 0 1.550 1.550 1.560 1.530 1.560 12,606,000 19,441,320 1.5422 0.956 0.956 0.962 0.944 0.962 20,434,177 0.9514 1.97%
2006-01-27 0 1.520 1.520 1.530 1.520 1.550 20,894,000 32,095,840 1.5361 0.938 0.938 0.944 0.938 0.956 33,868,927 0.9476 -1.30%
2006-01-26 0 1.540 1.530 1.540 1.520 1.550 18,430,000 28,267,840 1.5338 0.950 0.944 0.950 0.938 0.956 29,874,812 0.9462 1.32%
2006-01-25 0 1.520 1.520 1.530 1.520 1.550 17,323,000 26,564,230 1.5335 0.938 0.938 0.944 0.938 0.956 28,080,378 0.9460 -0.65%
2006-01-24 0 1.530 1.520 1.530 1.510 1.550 15,178,000 23,191,520 1.5280 0.944 0.938 0.944 0.932 0.956 24,603,358 0.9426 2.00%
2006-01-23 0 1.500 1.490 1.500 1.460 1.510 13,194,000 19,629,340 1.4877 0.925 0.919 0.925 0.901 0.932 21,387,318 0.9178 3.45%
2006-01-20 0 1.450 1.450 1.460 1.440 1.510 16,830,000 24,813,740 1.4744 0.895 0.895 0.901 0.888 0.932 27,281,231 0.9096 -2.03%
2006-01-19 0 1.480 1.470 1.480 1.440 1.490 9,972,000 14,672,620 1.4714 0.913 0.907 0.913 0.888 0.919 16,164,494 0.9077 2.07%
2006-01-18 0 1.450 1.440 1.450 1.420 1.470 9,518,000 13,744,680 1.4441 0.895 0.888 0.895 0.876 0.907 15,428,565 0.8909 1.40%
2006-01-17 0 1.430 1.430 1.440 1.420 1.470 4,328,000 6,255,460 1.4453 0.882 0.882 0.888 0.876 0.907 7,015,637 0.8916 -2.05%
2006-01-16 0 1.460 1.450 1.460 1.440 1.470 5,572,000 8,124,180 1.4580 0.901 0.895 0.901 0.888 0.907 9,032,146 0.8995 0.69%
2006-01-13 0 1.450 1.450 1.460 1.440 1.470 5,518,000 7,977,620 1.4457 0.895 0.895 0.901 0.888 0.907 8,944,613 0.8919 0.69%
2006-01-12 0 1.440 1.430 1.440 1.430 1.480 8,304,000 12,050,480 1.4512 0.888 0.882 0.888 0.882 0.913 13,460,686 0.8952 -3.36%
2006-01-11 0 1.490 1.490 1.500 1.470 1.500 8,988,000 13,334,320 1.4836 0.919 0.919 0.925 0.907 0.925 14,569,442 0.9152 -1.97%
2006-01-10 0 1.520 1.510 1.520 1.500 1.540 3,000,000 4,537,620 1.5125 0.938 0.932 0.938 0.925 0.950 4,862,964 0.9331 -1.30%
2006-01-09 0 1.540 1.520 1.530 1.520 1.550 5,568,000 8,533,040 1.5325 0.950 0.938 0.944 0.938 0.956 9,025,662 0.9454 0.00%
2006-01-06 0 1.540 1.530 1.540 1.520 1.560 5,494,000 8,452,300 1.5385 0.950 0.944 0.950 0.938 0.962 8,905,709 0.9491 -0.65%
2006-01-05 0 1.550 1.540 1.550 1.530 1.580 14,012,000 21,734,660 1.5511 0.956 0.950 0.956 0.944 0.975 22,713,286 0.9569 0.65%
2006-01-04 0 1.540 1.540 1.550 1.460 1.550 20,332,000 30,854,632 1.5175 0.950 0.950 0.956 0.901 0.956 32,957,931 0.9362 4.76%
2006-01-03 0 1.470 1.470 1.480 1.460 1.480 4,794,000 7,053,620 1.4713 0.907 0.907 0.913 0.901 0.913 7,771,017 0.9077 0.00%
2005-12-30 0 1.470 1.450 1.470 1.440 1.470 11,478,000 16,704,972 1.4554 0.907 0.895 0.907 0.888 0.907 18,605,702 0.8978 1.38%
2005-12-29 0 1.450 1.450 1.460 1.440 1.470 9,545,000 13,858,720 1.4519 0.895 0.895 0.901 0.888 0.907 15,472,332 0.8957 0.00%
2005-12-28 0 1.450 1.450 1.460 1.400 1.460 7,470,000 10,785,660 1.4439 0.895 0.895 0.901 0.864 0.901 12,108,782 0.8907 2.84%
2005-12-23 0 1.410 1.410 1.420 1.410 1.440 5,688,000 8,056,900 1.4165 0.870 0.870 0.876 0.870 0.888 9,220,181 0.8738 -2.08%
2005-12-22 0 1.440 1.440 1.460 1.440 1.460 7,212,000 10,459,040 1.4502 0.888 0.888 0.901 0.888 0.901 11,690,567 0.8947 -0.69%
2005-12-21 0 1.450 1.440 1.450 1.430 1.460 9,499,300 13,733,960 1.4458 0.895 0.888 0.895 0.882 0.901 15,398,253 0.8919 0.00%
2005-12-20 0 1.450 1.430 1.450 1.430 1.460 6,766,000 9,747,560 1.4407 0.895 0.882 0.895 0.882 0.901 10,967,606 0.8888 0.69%
2005-12-19 0 1.440 1.450 1.460 1.430 1.460 5,334,000 7,730,960 1.4494 0.888 0.895 0.901 0.882 0.901 8,646,351 0.8941 -0.69%
2005-12-16 0 1.450 1.440 1.450 1.430 1.450 14,330,000 20,705,288 1.4449 0.895 0.888 0.895 0.882 0.895 23,228,760 0.8914 0.69%
2005-12-15 0 1.440 1.430 1.440 1.400 1.450 9,100,000 12,955,140 1.4236 0.888 0.882 0.888 0.864 0.895 14,750,992 0.8783 2.13%
2005-12-14 0 1.410 1.400 1.410 1.400 1.460 9,336,000 13,257,680 1.4201 0.870 0.864 0.870 0.864 0.901 15,133,545 0.8760 -2.76%
2005-12-13 0 1.450 1.450 1.460 1.450 1.480 5,396,000 7,898,640 1.4638 0.895 0.895 0.901 0.895 0.913 8,746,852 0.9030 -0.68%
2005-12-12 0 1.460 1.460 1.470 1.450 1.490 6,248,300 9,155,129 1.4652 0.901 0.901 0.907 0.895 0.919 10,128,420 0.9039 0.00%
2005-12-09 0 1.460 1.460 1.470 1.440 1.470 28,154,000 41,126,280 1.4608 0.901 0.901 0.907 0.888 0.907 45,637,301 0.9012 2.10%
2005-12-08 0 1.430 1.430 1.440 1.410 1.440 13,020,000 18,591,480 1.4279 0.882 0.882 0.888 0.870 0.888 21,105,266 0.8809 2.14%
2005-12-07 1 - - - - - 0 0 - 0.864 - - - - 0 - 0.00%
2005-12-06 0 1.400 1.390 1.400 1.370 1.430 19,622,000 27,679,100 1.4106 0.864 0.858 0.864 0.845 0.882 31,807,030 0.8702 0.72%
2005-12-05 0 1.390 1.380 1.390 1.380 1.410 7,718,000 10,755,300 1.3935 0.858 0.851 0.858 0.851 0.870 12,510,787 0.8597 0.00%
2005-12-02 0 1.390 1.380 1.390 1.360 1.390 19,150,000 26,341,840 1.3756 0.858 0.851 0.858 0.839 0.858 31,041,923 0.8486 2.96%
2005-12-01 0 1.350 1.350 1.360 1.330 1.360 15,456,000 20,785,020 1.3448 0.833 0.833 0.839 0.820 0.839 25,053,993 0.8296 3.05%
2005-11-30 0 1.310 1.300 1.310 1.300 1.350 13,774,200 18,235,888 1.3239 0.808 0.802 0.808 0.802 0.833 22,327,815 0.8167 -0.76%
2005-11-29 1 - - - - - 0 0 - 0.814 - - - - 0 - 0.00%
2005-11-28 0 1.320 1.310 1.320 1.310 1.370 6,294,000 8,345,940 1.3260 0.814 0.808 0.814 0.808 0.845 10,202,499 0.8180 -2.22%
2005-11-25 0 1.350 1.350 1.360 1.350 1.400 15,128,000 20,721,300 1.3697 0.833 0.833 0.839 0.833 0.864 24,522,309 0.8450 0.75%
2005-11-24 0 1.340 1.330 1.340 1.300 1.340 5,038,000 6,632,700 1.3165 0.827 0.820 0.827 0.802 0.827 8,166,538 0.8122 2.29%
2005-11-23 0 1.310 1.300 1.310 1.300 1.320 2,514,000 3,276,980 1.3035 0.808 0.802 0.808 0.802 0.814 4,075,164 0.8041 0.00%
2005-11-22 0 1.310 1.300 1.310 1.300 1.320 796,000 1,043,280 1.3107 0.808 0.802 0.808 0.802 0.814 1,290,307 0.8086 -0.76%
2005-11-21 0 1.320 1.300 1.320 1.300 1.320 4,670,000 6,115,280 1.3095 0.814 0.802 0.814 0.802 0.814 7,570,015 0.8078 0.00%
2005-11-18 0 1.320 1.310 1.320 1.310 1.340 2,852,000 3,771,240 1.3223 0.814 0.808 0.814 0.808 0.827 4,623,058 0.8157 -0.75%
2005-11-17 0 1.330 1.330 1.340 1.330 1.360 3,263,000 4,368,260 1.3387 0.820 0.820 0.827 0.820 0.839 5,289,284 0.8259 -1.48%
2005-11-16 0 1.350 1.350 1.360 1.340 1.370 9,300,000 12,577,520 1.3524 0.833 0.833 0.839 0.827 0.845 15,075,190 0.8343 0.00%
2005-11-15 0 1.350 1.330 1.350 1.330 1.380 8,332,000 11,218,480 1.3464 0.833 0.820 0.833 0.820 0.851 13,506,073 0.8306 0.75%
2005-11-14 1 - - - - - 0 0 - 0.827 - - - - 0 - 0.00%
2005-11-11 0 1.340 1.330 1.340 1.320 1.350 7,908,000 10,554,640 1.3347 0.827 0.820 0.827 0.814 0.833 12,818,774 0.8234 0.75%
2005-11-10 0 1.330 1.330 1.340 1.300 1.340 6,644,000 8,719,840 1.3124 0.820 0.820 0.827 0.802 0.827 10,769,845 0.8097 0.76%
2005-11-09 0 1.320 1.310 1.320 1.310 1.350 9,212,000 12,262,460 1.3311 0.814 0.808 0.814 0.808 0.833 14,932,543 0.8212 0.00%
2005-11-08 0 1.320 1.310 1.320 1.310 1.340 4,330,000 5,705,074 1.3176 0.814 0.808 0.814 0.808 0.827 7,018,879 0.8128 0.76%
2005-11-07 0 1.310 1.300 1.310 1.290 1.310 5,092,000 6,624,140 1.3009 0.808 0.802 0.808 0.796 0.808 8,254,072 0.8025 -0.76%
2005-11-04 0 1.320 1.320 1.330 1.300 1.340 8,816,700 11,590,802 1.3146 0.814 0.814 0.820 0.802 0.827 14,291,766 0.8110 -1.49%
2005-11-03 0 1.340 1.330 1.340 1.320 1.360 12,509,229 16,823,694 1.3449 0.827 0.820 0.827 0.814 0.839 20,277,312 0.8297 0.75%
2005-11-02 0 1.330 1.320 1.330 1.300 1.340 14,025,000 18,592,710 1.3257 0.820 0.814 0.820 0.802 0.827 22,734,359 0.8178 2.31%
2005-11-01 0 1.300 1.300 1.310 1.240 1.310 15,585,800 19,888,860 1.2761 0.802 0.802 0.808 0.765 0.808 25,264,397 0.7872 5.69%
2005-10-31 0 1.230 1.220 1.240 1.220 1.260 13,570,000 16,727,140 1.2327 0.759 0.753 0.765 0.753 0.777 21,996,809 0.7604 -1.60%
2005-10-28 1 - - - - - 0 0 - 0.771 - - - - 0 - 0.00%
2005-10-27 0 1.250 1.250 1.260 1.200 1.250 14,874,000 18,159,260 1.2209 0.771 0.771 0.777 0.740 0.771 24,110,578 0.7532 5.93%
2005-10-26 0 1.180 1.180 1.200 1.170 1.200 4,064,000 4,810,820 1.1838 0.728 0.728 0.740 0.722 0.740 6,587,696 0.7303 -1.67%
2005-10-25 0 1.200 1.190 1.200 1.180 1.230 6,202,000 7,394,300 1.1922 0.740 0.734 0.740 0.728 0.759 10,053,369 0.7355 0.00%
2005-10-24 0 1.200 1.190 1.200 1.180 1.210 3,656,000 4,373,420 1.1962 0.740 0.734 0.740 0.728 0.746 5,926,333 0.7380 0.00%
2005-10-21 0 1.200 1.190 1.200 1.190 1.230 5,365,000 6,478,900 1.2076 0.740 0.734 0.740 0.734 0.759 8,696,601 0.7450 -2.44%
2005-10-20 0 1.230 1.220 1.230 1.220 1.270 4,704,000 5,833,260 1.2401 0.759 0.753 0.759 0.753 0.783 7,625,128 0.7650 -1.60%
2005-10-19 0 1.250 1.240 1.250 1.240 1.270 7,292,000 9,153,180 1.2552 0.771 0.765 0.771 0.765 0.783 11,820,246 0.7744 -1.57%
2005-10-18 0 1.270 1.260 1.270 1.240 1.270 6,328,000 7,949,000 1.2562 0.783 0.777 0.783 0.765 0.783 10,257,613 0.7749 2.42%
2005-10-17 0 1.240 1.230 1.240 1.220 1.250 4,972,000 6,145,560 1.2360 0.765 0.759 0.765 0.753 0.771 8,059,553 0.7625 1.64%
2005-10-14 0 1.220 1.200 1.220 1.170 1.230 21,778,000 26,392,220 1.2119 0.753 0.740 0.753 0.722 0.759 35,301,880 0.7476 3.39%
2005-10-13 0 1.180 1.170 1.180 1.140 1.180 9,876,000 11,494,906 1.1639 0.728 0.722 0.728 0.703 0.728 16,008,879 0.7180 0.00%
2005-10-12 0 1.180 1.170 1.180 1.170 1.210 5,917,000 7,033,190 1.1886 0.728 0.722 0.728 0.722 0.746 9,591,387 0.7333 -0.84%
2005-10-10 0 1.190 1.180 1.190 1.190 1.210 5,460,000 6,531,640 1.1963 0.734 0.728 0.734 0.734 0.746 8,850,595 0.7380 -0.83%
2005-10-07 0 1.200 1.190 1.200 1.180 1.200 2,964,000 3,528,620 1.1905 0.740 0.734 0.740 0.728 0.740 4,804,609 0.7344 1.69%
2005-10-06 0 1.180 1.170 1.180 1.170 1.190 4,758,000 5,608,040 1.1787 0.728 0.722 0.728 0.722 0.734 7,712,662 0.7271 -0.84%
2005-10-05 0 1.190 1.180 1.190 1.180 1.210 3,830,000 4,551,880 1.1885 0.734 0.728 0.734 0.728 0.746 6,208,385 0.7332 -0.83%
2005-10-04 0 1.200 1.190 1.200 1.180 1.220 6,654,000 8,018,340 1.2050 0.740 0.734 0.740 0.728 0.753 10,786,055 0.7434 1.69%
2005-10-03 0 1.180 1.180 1.190 1.170 1.210 6,416,000 7,638,140 1.1905 0.728 0.728 0.734 0.722 0.746 10,400,260 0.7344 -2.48%
2005-09-30 0 1.210 1.200 1.210 1.200 1.240 10,630,000 12,917,120 1.2152 0.746 0.740 0.746 0.740 0.765 17,231,104 0.7496 1.68%
2005-09-29 0 1.190 1.190 1.200 1.170 1.200 10,142,000 12,034,440 1.1866 0.734 0.734 0.740 0.722 0.740 16,440,062 0.7320 1.71%
2005-09-28 0 1.170 1.160 1.170 1.160 1.200 5,072,000 5,967,000 1.1765 0.722 0.716 0.722 0.716 0.740 8,221,652 0.7258 -0.85%
2005-09-27 0 1.180 1.170 1.180 1.170 1.200 10,478,000 12,449,140 1.1881 0.728 0.722 0.728 0.722 0.740 16,984,714 0.7330 1.72%
2005-09-26 0 1.160 1.170 1.180 1.160 1.220 9,390,000 11,162,940 1.1888 0.716 0.722 0.728 0.716 0.753 15,221,079 0.7334 -3.33%
2005-09-23 0 1.200 1.190 1.200 1.180 1.220 4,286,000 5,125,420 1.1959 0.740 0.734 0.740 0.728 0.753 6,947,555 0.7377 -1.64%
2005-09-22 0 1.220 1.210 1.220 1.190 1.260 11,884,000 14,499,880 1.2201 0.753 0.746 0.753 0.734 0.777 19,263,823 0.7527 -2.40%
2005-09-21 0 1.250 1.230 1.260 1.240 1.280 6,758,000 8,535,840 1.2631 0.771 0.759 0.777 0.765 0.790 10,954,638 0.7792 -1.57%
2005-09-20 0 1.270 1.260 1.270 1.250 1.280 1,772,000 2,243,880 1.2663 0.783 0.777 0.783 0.771 0.790 2,872,391 0.7812 0.79%
2005-09-16 0 1.260 1.260 1.270 1.260 1.270 1,716,000 2,170,820 1.2650 0.777 0.777 0.783 0.777 0.783 2,781,616 0.7804 -0.79%
2005-09-15 0 1.270 1.260 1.270 1.260 1.280 1,294,000 1,645,240 1.2714 0.783 0.777 0.783 0.777 0.790 2,097,559 0.7844 0.79%
2005-09-14 0 1.260 1.260 1.270 1.260 1.270 1,318,000 1,662,680 1.2615 0.777 0.777 0.783 0.777 0.783 2,136,462 0.7782 -0.79%
2005-09-13 0 1.270 1.260 1.270 1.250 1.280 2,088,000 2,634,540 1.2618 0.783 0.777 0.783 0.771 0.790 3,384,623 0.7784 0.79%
2005-09-12 0 1.260 1.260 1.270 1.250 1.290 3,410,000 4,325,060 1.2683 0.777 0.777 0.783 0.771 0.796 5,527,570 0.7825 -0.79%
2005-09-09 0 1.270 1.270 1.280 1.250 1.280 7,579,500 9,590,585 1.2653 0.783 0.783 0.790 0.771 0.790 12,286,280 0.7806 0.00%
2005-09-08 0 1.270 1.270 1.280 1.270 1.300 3,412,000 4,374,400 1.2821 0.783 0.783 0.790 0.783 0.802 5,530,812 0.7909 -1.55%
2005-09-07 0 1.290 1.280 1.290 1.260 1.290 2,152,000 2,743,920 1.2751 0.796 0.790 0.796 0.777 0.796 3,488,367 0.7866 0.78%
2005-09-06 0 1.280 1.270 1.280 1.260 1.300 6,828,000 8,687,960 1.2724 0.790 0.783 0.790 0.777 0.802 11,068,107 0.7850 -0.78%
2005-09-05 0 1.290 1.270 1.290 1.280 1.310 6,250,000 8,071,900 1.2915 0.796 0.783 0.796 0.790 0.808 10,131,176 0.7967 -0.77%
2005-09-02 0 1.300 1.290 1.300 1.300 1.310 2,792,000 3,630,760 1.3004 0.802 0.796 0.802 0.802 0.808 4,525,799 0.8022 -0.76%
2005-09-01 0 1.310 1.310 1.320 1.290 1.330 6,650,000 8,686,520 1.3062 0.808 0.808 0.814 0.796 0.820 10,779,571 0.8058 0.00%
2005-08-31 0 1.310 1.310 1.320 1.310 1.330 6,202,000 8,170,620 1.3174 0.808 0.808 0.814 0.808 0.820 10,053,369 0.8127 -0.76%
2005-08-30 0 1.320 1.320 1.330 1.310 1.320 3,098,000 4,086,180 1.3190 0.814 0.814 0.820 0.808 0.814 5,021,821 0.8137 1.54%
2005-08-29 0 1.300 1.300 1.310 1.300 1.330 4,260,000 5,589,320 1.3120 0.802 0.802 0.808 0.802 0.820 6,905,410 0.8094 -1.52%
2005-08-26 0 1.320 1.320 1.330 1.320 1.330 1,864,000 2,468,680 1.3244 0.814 0.814 0.820 0.814 0.820 3,021,522 0.8170 0.76%
2005-08-25 0 1.310 1.310 1.320 1.290 1.340 4,570,000 6,031,200 1.3197 0.808 0.808 0.814 0.796 0.827 7,407,916 0.8142 0.77%
2005-08-24 0 1.300 1.300 1.310 1.300 1.320 4,200,000 5,483,360 1.3056 0.802 0.802 0.808 0.802 0.814 6,808,150 0.8054 -1.52%
2005-08-23 0 1.320 1.310 1.320 1.310 1.350 2,090,000 2,769,800 1.3253 0.814 0.808 0.814 0.808 0.833 3,387,865 0.8176 -1.49%
2005-08-22 0 1.340 1.330 1.340 1.330 1.370 2,306,000 3,110,060 1.3487 0.827 0.820 0.827 0.820 0.845 3,737,999 0.8320 -0.74%
2005-08-19 0 1.350 1.340 1.350 1.330 1.380 9,462,000 12,806,580 1.3535 0.833 0.827 0.833 0.820 0.851 15,337,790 0.8350 -0.74%
2005-08-18 0 1.360 1.360 1.370 1.320 1.370 28,511,000 38,377,780 1.3461 0.839 0.839 0.845 0.814 0.845 46,215,993 0.8304 4.62%
2005-08-17 0 1.300 1.300 1.310 1.220 1.300 4,438,000 5,617,140 1.2657 0.802 0.802 0.808 0.753 0.802 7,193,945 0.7808 3.17%
2005-08-16 0 1.260 1.260 1.270 1.260 1.280 4,790,000 6,088,460 1.2711 0.777 0.777 0.783 0.777 0.790 7,764,533 0.7841 -0.79%
2005-08-15 0 1.270 1.270 1.280 1.260 1.280 3,230,000 4,108,400 1.2720 0.783 0.783 0.790 0.777 0.790 5,235,792 0.7847 -1.55%
2005-08-12 0 1.290 1.280 1.290 1.280 1.300 4,264,000 5,474,340 1.2839 0.796 0.790 0.796 0.790 0.802 6,911,894 0.7920 0.00%
2005-08-11 0 1.290 1.280 1.290 1.290 1.310 5,726,000 7,416,540 1.2952 0.796 0.790 0.796 0.796 0.808 9,281,778 0.7990 -1.53%
2005-08-10 0 1.310 1.300 1.310 1.290 1.320 5,608,000 7,286,080 1.2992 0.808 0.802 0.808 0.796 0.814 9,090,502 0.8015 0.00%
2005-08-09 0 1.310 1.310 1.320 1.300 1.340 2,216,000 2,922,220 1.3187 0.808 0.808 0.814 0.802 0.827 3,592,110 0.8135 -1.50%
2005-08-08 0 1.330 1.330 1.340 1.290 1.340 7,270,000 9,567,960 1.3161 0.820 0.820 0.827 0.796 0.827 11,784,584 0.8119 2.31%
2005-08-05 0 1.300 1.290 1.300 1.290 1.310 3,882,000 5,044,940 1.2996 0.802 0.796 0.802 0.796 0.808 6,292,676 0.8017 -0.76%
2005-08-04 0 1.310 1.300 1.310 1.300 1.320 2,334,000 3,054,540 1.3087 0.808 0.802 0.808 0.802 0.814 3,783,386 0.8074 0.77%
2005-08-03 0 1.300 1.290 1.300 1.290 1.320 7,806,000 10,130,660 1.2978 0.802 0.796 0.802 0.796 0.814 12,653,434 0.8006 -1.52%
2005-08-02 0 1.320 1.310 1.320 1.290 1.330 11,764,000 15,352,820 1.3051 0.814 0.808 0.814 0.796 0.820 19,069,305 0.8051 2.33%
2005-08-01 0 1.290 1.280 1.290 1.280 1.350 27,122,000 35,694,580 1.3161 0.796 0.790 0.796 0.790 0.833 43,964,441 0.8119 -4.44%
2005-07-29 0 1.350 1.340 1.350 1.330 1.360 19,111,997 25,684,076 1.3439 0.833 0.827 0.833 0.820 0.839 30,980,321 0.8290 -0.74%
2005-07-28 0 1.360 1.350 1.360 1.350 1.380 8,490,000 11,582,760 1.3643 0.839 0.833 0.839 0.833 0.851 13,762,189 0.8416 0.00%
2005-07-27 0 1.360 1.350 1.360 1.350 1.380 9,788,000 13,277,030 1.3565 0.839 0.833 0.839 0.833 0.851 15,866,232 0.8368 0.00%
2005-07-26 0 1.360 1.370 1.380 1.360 1.380 11,138,000 15,268,080 1.3708 0.839 0.845 0.851 0.839 0.851 18,054,566 0.8457 0.00%
2005-07-25 0 1.360 1.360 1.370 1.350 1.390 6,170,000 8,416,940 1.3642 0.839 0.839 0.845 0.833 0.858 10,001,497 0.8416 -1.45%
2005-07-22 0 1.380 1.370 1.380 1.370 1.390 7,740,000 10,647,820 1.3757 0.851 0.845 0.851 0.845 0.858 12,546,448 0.8487 1.47%
2005-07-21 0 1.360 1.360 1.370 1.350 1.400 5,492,000 7,514,880 1.3683 0.839 0.839 0.845 0.833 0.864 8,902,467 0.8441 -0.73%
2005-07-20 0 1.370 1.370 1.380 1.370 1.390 4,263,000 5,869,000 1.3767 0.845 0.845 0.851 0.845 0.858 6,910,273 0.8493 -0.72%
2005-07-19 0 1.380 1.370 1.380 1.350 1.380 1,397,000 1,921,780 1.3756 0.851 0.845 0.851 0.833 0.851 2,264,520 0.8486 0.73%
2005-07-18 0 1.370 1.370 1.380 1.340 1.430 16,762,000 23,048,600 1.3751 0.845 0.845 0.851 0.827 0.882 27,171,004 0.8483 -4.20%
2005-07-15 0 1.430 1.420 1.430 1.410 1.450 6,458,000 9,210,640 1.4262 0.882 0.876 0.882 0.870 0.895 10,468,342 0.8799 -1.38%
2005-07-14 0 1.450 1.440 1.450 1.430 1.450 9,978,000 14,376,720 1.4408 0.895 0.888 0.895 0.882 0.895 16,174,220 0.8889 0.69%
2005-07-13 0 1.440 1.430 1.440 1.410 1.450 9,262,000 13,296,500 1.4356 0.888 0.882 0.888 0.870 0.895 15,013,592 0.8856 2.13%
2005-07-12 0 1.410 1.410 1.420 1.390 1.420 6,994,000 9,842,660 1.4073 0.870 0.870 0.876 0.858 0.876 11,337,191 0.8682 0.00%
2005-07-11 0 1.410 1.410 1.420 1.400 1.440 6,186,000 8,762,920 1.4166 0.870 0.870 0.876 0.864 0.888 10,027,433 0.8739 -0.70%
2005-07-08 0 1.420 1.410 1.420 1.410 1.440 11,800,000 16,764,900 1.4208 0.876 0.870 0.876 0.870 0.888 19,127,660 0.8765 -0.70%
2005-07-07 0 1.430 1.430 1.440 1.420 1.450 16,818,000 24,149,520 1.4359 0.882 0.882 0.888 0.876 0.895 27,261,779 0.8858 0.00%
2005-07-06 0 1.430 1.430 1.440 1.390 1.440 14,443,500 20,569,175 1.4241 0.882 0.882 0.888 0.858 0.888 23,412,743 0.8785 2.88%
2005-07-05 0 1.390 1.390 1.400 1.360 1.400 11,138,000 15,474,880 1.3894 0.858 0.858 0.864 0.839 0.864 18,054,566 0.8571 1.46%
2005-07-04 0 1.370 1.360 1.370 1.330 1.370 8,560,000 11,581,620 1.3530 0.845 0.839 0.845 0.820 0.845 13,875,659 0.8347 1.48%
2005-06-30 0 1.350 1.340 1.350 1.330 1.390 6,652,000 8,975,320 1.3493 0.833 0.827 0.833 0.820 0.858 10,782,813 0.8324 -1.46%
2005-06-29 0 1.370 1.370 1.380 1.370 1.410 7,244,000 10,064,880 1.3894 0.845 0.845 0.851 0.845 0.870 11,742,438 0.8571 -1.44%
2005-06-28 0 1.390 1.380 1.390 1.340 1.390 15,003,000 20,533,670 1.3686 0.858 0.851 0.858 0.827 0.858 24,319,685 0.8443 4.51%
2005-06-27 0 1.330 1.310 1.340 1.310 1.410 24,694,000 33,256,780 1.3468 0.820 0.808 0.827 0.808 0.870 40,028,682 0.8308 -5.67%
2005-06-24 1 - - - - - 0 0 - 0.870 - - - - 0 - 0.00%
2005-06-23 0 1.410 1.410 1.430 1.410 1.470 38,718,000 58,406,700 1.5085 0.870 0.870 0.882 0.870 0.907 62,761,420 0.9306 -2.76%
2005-06-22 0 1.450 1.450 1.460 1.440 1.470 6,746,000 9,773,940 1.4488 0.895 0.895 0.901 0.888 0.907 10,935,186 0.8938 -0.68%
2005-06-21 0 1.460 1.450 1.460 1.410 1.460 13,339,500 19,319,150 1.4483 0.901 0.895 0.901 0.870 0.901 21,623,172 0.8934 2.82%
2005-06-20 0 1.420 1.420 1.430 1.390 1.420 10,130,000 14,290,260 1.4107 0.876 0.876 0.882 0.858 0.876 16,420,610 0.8703 1.43%
2005-06-17 0 1.400 1.400 1.410 1.400 1.450 11,878,000 16,775,660 1.4123 0.864 0.864 0.870 0.864 0.895 19,254,097 0.8713 -2.78%
2005-06-16 0 1.440 1.430 1.440 1.420 1.460 7,338,000 10,571,540 1.4407 0.888 0.882 0.888 0.876 0.901 11,894,811 0.8888 -1.37%
2005-06-15 0 1.460 1.450 1.460 1.420 1.460 23,048,000 33,261,840 1.4432 0.901 0.895 0.901 0.876 0.901 37,360,535 0.8903 2.10%
2005-06-14 0 1.430 1.430 1.440 1.370 1.450 25,484,000 35,871,780 1.4076 0.882 0.882 0.888 0.845 0.895 41,309,262 0.8684 4.38%
2005-06-13 0 1.370 1.360 1.370 1.340 1.370 18,670,000 25,325,950 1.3565 0.845 0.839 0.845 0.827 0.845 30,263,849 0.8368 3.01%
2005-06-10 0 1.330 1.320 1.330 1.290 1.360 40,928,000 59,031,120 1.4423 0.820 0.814 0.820 0.796 0.839 66,343,803 0.8898 3.91%
2005-06-09 0 1.280 1.270 1.280 1.270 1.290 5,933,000 7,558,100 1.2739 0.790 0.783 0.790 0.783 0.796 9,617,323 0.7859 0.79%
2005-06-08 0 1.270 1.270 1.280 1.270 1.290 10,475,000 13,387,520 1.2780 0.783 0.783 0.790 0.783 0.796 16,979,851 0.7884 0.00%
2005-06-07 0 1.270 1.260 1.280 1.260 1.290 4,678,000 5,954,260 1.2728 0.783 0.777 0.790 0.777 0.796 7,582,983 0.7852 -0.78%
2005-06-06 0 1.280 1.280 1.290 1.250 1.290 4,204,388 5,340,617 1.2702 0.790 0.790 0.796 0.771 0.796 6,815,263 0.7836 0.00%
2005-06-03 0 1.280 1.270 1.280 1.270 1.320 7,406,000 9,503,460 1.2832 0.790 0.783 0.790 0.783 0.814 12,005,038 0.7916 -1.54%
2005-06-02 0 1.300 1.300 1.310 1.300 1.330 9,216,000 12,136,800 1.3169 0.802 0.802 0.808 0.802 0.820 14,939,027 0.8124 -1.52%
2005-06-01 0 1.320 1.310 1.320 1.310 1.330 4,376,000 5,759,260 1.3161 0.814 0.808 0.814 0.808 0.820 7,093,444 0.8119 -0.75%
2005-05-31 0 1.330 1.330 1.340 1.330 1.360 10,508,000 14,067,960 1.3388 0.820 0.820 0.827 0.820 0.839 17,033,344 0.8259 -1.48%
2005-05-30 0 1.350 1.350 1.360 1.320 1.370 20,590,000 27,677,620 1.3442 0.833 0.833 0.839 0.814 0.845 33,376,146 0.8293 3.85%
2005-05-27 0 1.300 1.290 1.300 1.290 1.320 6,682,000 8,749,300 1.3094 0.802 0.796 0.802 0.796 0.814 10,831,443 0.8078 0.00%
2005-05-26 0 1.300 1.290 1.310 1.270 1.310 7,026,000 9,070,060 1.2909 0.802 0.796 0.808 0.783 0.808 11,389,063 0.7964 0.78%
2005-05-25 0 1.290 1.280 1.300 1.270 1.330 24,604,000 31,968,240 1.2993 0.796 0.790 0.802 0.783 0.820 39,882,793 0.8016 1.57%
2005-05-24 0 1.270 1.260 1.280 1.260 1.290 10,436,000 13,215,900 1.2664 0.783 0.777 0.790 0.777 0.796 16,916,632 0.7812 0.00%
2005-05-23 0 1.270 1.270 1.280 1.240 1.310 23,172,000 29,634,460 1.2789 0.783 0.783 0.790 0.765 0.808 37,561,538 0.7890 1.60%
2005-05-20 0 1.250 1.240 1.250 1.220 1.260 16,920,000 20,837,940 1.2316 0.771 0.765 0.771 0.753 0.777 27,427,120 0.7598 0.81%
2005-05-19 0 1.240 1.240 1.250 1.200 1.250 32,890,000 40,360,120 1.2271 0.765 0.765 0.771 0.740 0.771 53,314,301 0.7570 4.20%
2005-05-18 0 1.190 1.190 1.200 1.180 1.200 18,292,000 21,784,860 1.1910 0.734 0.734 0.740 0.728 0.740 29,651,115 0.7347 1.71%
2005-05-17 0 1.170 1.170 1.180 1.160 1.220 10,238,000 12,145,840 1.1863 0.722 0.722 0.728 0.716 0.753 16,595,677 0.7319 -2.50%
2005-05-13 0 1.200 1.190 1.200 1.180 1.270 65,744,000 81,199,480 1.2351 0.740 0.734 0.740 0.728 0.783 106,570,246 0.7619 -5.51%
2005-05-12 0 1.270 1.270 1.280 1.270 1.330 8,310,000 10,730,920 1.2913 0.783 0.783 0.790 0.783 0.820 13,470,412 0.7966 -1.55%
2005-05-11 0 1.290 1.290 1.310 1.280 1.350 61,232,000 73,545,120 1.2011 0.796 0.796 0.808 0.790 0.833 99,256,347 0.7410 -4.44%
2005-05-10 0 1.350 1.340 1.350 1.340 1.380 3,610,000 4,876,700 1.3509 0.833 0.827 0.833 0.827 0.851 5,851,767 0.8334 -2.17%
2005-05-09 0 1.380 1.370 1.380 1.350 1.400 2,588,000 3,535,460 1.3661 0.851 0.845 0.851 0.833 0.864 4,195,117 0.8428 0.00%
2005-05-06 0 1.380 1.360 1.380 1.360 1.430 10,894,000 14,931,620 1.3706 0.851 0.839 0.851 0.839 0.882 17,659,045 0.8456 -2.82%
2005-05-05 0 1.420 1.410 1.420 1.400 1.450 3,806,000 5,400,560 1.4190 0.876 0.870 0.876 0.864 0.895 6,169,481 0.8754 1.43%
2005-05-04 0 1.400 1.400 1.420 1.380 1.440 12,100,000 17,141,280 1.4166 0.864 0.864 0.876 0.851 0.888 19,613,957 0.8739 1.45%
2005-05-03 0 1.380 1.370 1.380 1.310 1.390 21,564,000 28,937,860 1.3420 0.851 0.845 0.851 0.808 0.858 34,954,989 0.8279 0.73%
2005-04-29 0 1.370 1.370 1.380 1.370 1.410 26,980,000 37,525,320 1.3909 0.845 0.845 0.851 0.845 0.870 43,734,261 0.8580 -2.84%
2005-04-28 0 1.410 1.400 1.410 1.400 1.430 3,536,000 4,994,160 1.4124 0.870 0.864 0.870 0.864 0.882 5,731,814 0.8713 -1.40%
2005-04-27 0 1.430 1.420 1.430 1.410 1.430 3,738,000 5,328,320 1.4254 0.882 0.876 0.882 0.870 0.882 6,059,254 0.8794 0.70%
2005-04-26 0 1.420 1.410 1.420 1.410 1.440 3,955,000 5,608,070 1.4180 0.876 0.870 0.876 0.870 0.888 6,411,008 0.8748 0.00%
2005-04-25 0 1.420 1.420 1.430 1.420 1.440 2,972,000 4,230,000 1.4233 0.876 0.876 0.882 0.876 0.888 4,817,577 0.8780 -0.70%
2005-04-22 0 1.430 1.410 1.420 1.410 1.440 8,868,000 12,610,740 1.4221 0.882 0.870 0.876 0.870 0.888 14,374,923 0.8773 -0.69%
2005-04-21 0 1.440 1.430 1.440 1.420 1.440 11,892,000 16,992,080 1.4289 0.888 0.882 0.888 0.876 0.888 19,276,791 0.8815 0.70%
2005-04-20 0 1.430 1.430 1.440 1.430 1.460 9,256,000 13,336,820 1.4409 0.882 0.882 0.888 0.882 0.901 15,003,866 0.8889 -1.38%
2005-04-19 0 1.450 1.440 1.450 1.430 1.480 8,024,000 11,690,040 1.4569 0.895 0.888 0.895 0.882 0.913 13,006,809 0.8988 0.69%
2005-04-18 0 1.440 1.430 1.440 1.420 1.450 12,842,000 18,358,520 1.4296 0.888 0.882 0.888 0.876 0.895 20,816,730 0.8819 -2.04%
2005-04-15 0 1.470 1.470 1.480 1.420 1.470 7,664,000 11,083,920 1.4462 0.907 0.907 0.913 0.876 0.907 12,423,253 0.8922 2.08%
2005-04-14 0 1.440 1.440 1.450 1.440 1.470 5,520,000 7,989,760 1.4474 0.888 0.888 0.895 0.888 0.907 8,947,855 0.8929 -2.04%
2005-04-13 0 1.470 1.460 1.470 1.460 1.480 3,732,000 5,456,400 1.4621 0.907 0.901 0.907 0.901 0.913 6,049,528 0.9020 -0.68%
2005-04-12 0 1.480 1.470 1.480 1.460 1.480 5,714,000 8,412,320 1.4722 0.913 0.907 0.913 0.901 0.913 9,262,326 0.9082 0.00%
2005-04-11 0 1.480 1.470 1.490 1.470 1.500 11,898,000 17,630,620 1.4818 0.913 0.907 0.919 0.907 0.925 19,286,517 0.9141 -0.67%
2005-04-08 0 1.490 1.480 1.490 1.460 1.500 23,296,000 34,514,360 1.4816 0.919 0.913 0.919 0.901 0.925 37,762,540 0.9140 1.36%
2005-04-07 0 1.470 1.460 1.470 1.460 1.490 7,548,000 11,078,160 1.4677 0.907 0.901 0.907 0.901 0.919 12,235,219 0.9054 -0.68%
2005-04-06 0 1.480 1.470 1.480 1.440 1.480 23,636,000 34,657,260 1.4663 0.913 0.907 0.913 0.888 0.913 38,313,676 0.9046 2.78%
2005-04-04 0 1.440 1.430 1.450 1.430 1.460 7,266,000 10,453,680 1.4387 0.888 0.882 0.895 0.882 0.901 11,778,100 0.8876 -1.37%
2005-04-01 0 1.460 1.450 1.460 1.430 1.480 10,658,000 15,525,020 1.4567 0.901 0.895 0.901 0.882 0.913 17,276,492 0.8986 2.10%
2005-03-31 0 1.430 1.420 1.430 1.410 1.440 7,136,000 10,178,120 1.4263 0.882 0.876 0.882 0.870 0.888 11,567,372 0.8799 -0.69%
2005-03-30 0 1.440 1.430 1.440 1.420 1.450 12,708,000 18,253,320 1.4364 0.888 0.882 0.888 0.876 0.895 20,599,518 0.8861 1.41%
2005-03-29 0 1.420 1.420 1.430 1.420 1.450 12,194,000 17,352,780 1.4231 0.876 0.876 0.882 0.876 0.895 19,766,330 0.8779 0.00%
2005-03-24 0 1.420 1.420 1.430 1.400 1.440 65,642,000 64,190,740 0.9779 0.876 0.876 0.882 0.864 0.888 106,404,905 0.6033 1.43%
2005-03-23 0 1.400 1.390 1.400 1.380 1.420 24,843,000 32,707,070 1.3166 0.864 0.858 0.864 0.851 0.876 40,270,209 0.8122 -1.41%
2005-03-22 0 1.420 1.410 1.420 1.410 1.480 15,744,000 22,456,980 1.4264 0.876 0.870 0.876 0.870 0.913 25,520,838 0.8799 -3.40%
2005-03-21 0 1.470 1.460 1.470 1.460 1.510 33,546,000 49,786,580 1.4841 0.907 0.901 0.907 0.901 0.932 54,377,669 0.9156 -0.68%
2005-03-18 0 1.480 1.480 1.490 1.450 1.500 53,308,000 78,849,060 1.4791 0.913 0.913 0.919 0.895 0.925 86,411,637 0.9125 2.07%
2005-03-17 0 1.450 1.440 1.450 1.400 1.470 17,558,000 25,436,760 1.4487 0.895 0.888 0.895 0.864 0.907 28,461,310 0.8937 2.11%
2005-03-16 0 1.420 1.420 1.430 1.400 1.480 41,656,000 59,377,880 1.4254 0.876 0.876 0.882 0.864 0.913 67,523,883 0.8794 -4.70%
2005-03-15 0 1.490 1.480 1.490 1.470 1.530 24,762,000 36,946,180 1.4921 0.919 0.913 0.919 0.907 0.944 40,138,909 0.9205 -2.61%
2005-03-14 0 1.530 1.510 1.530 1.510 1.560 13,705,000 20,967,220 1.5299 0.944 0.932 0.944 0.932 0.962 22,215,643 0.9438 -1.29%
2005-03-11 0 1.550 1.550 1.560 1.510 1.560 22,394,000 34,536,840 1.5422 0.956 0.956 0.962 0.932 0.962 36,300,409 0.9514 0.65%
2005-03-10 0 1.540 1.530 1.540 1.530 1.610 98,760,000 155,415,320 1.5737 0.950 0.944 0.950 0.944 0.993 160,088,791 0.9708 1.32%
2005-03-09 1 - - - - - 0 0 - 0.938 - - - - 0 - 0.00%
2005-03-08 1 - - - - - 0 0 - 0.938 - - - - 0 - 0.00%
2005-03-07 0 1.520 1.520 1.530 1.480 1.560 46,320,000 70,713,380 1.5266 0.938 0.938 0.944 0.913 0.962 75,084,172 0.9418 0.00%
2005-03-04 0 1.520 1.500 1.510 1.510 1.570 39,242,000 59,989,340 1.5287 0.938 0.925 0.932 0.932 0.969 63,610,817 0.9431 -2.56%
2005-03-03 0 1.560 1.560 1.570 1.520 1.570 40,066,000 62,247,150 1.5536 0.962 0.962 0.969 0.938 0.969 64,946,512 0.9584 3.31%
2005-03-02 0 1.510 1.500 1.510 1.500 1.560 31,024,000 46,998,360 1.5149 0.932 0.925 0.932 0.925 0.962 50,289,537 0.9346 -2.58%
2005-03-01 0 1.550 1.550 1.560 1.540 1.580 28,030,000 43,546,100 1.5536 0.956 0.956 0.962 0.950 0.975 45,436,298 0.9584 -0.64%
2005-02-28 0 1.560 1.560 1.570 1.550 1.600 16,572,000 26,011,240 1.5696 0.962 0.962 0.969 0.956 0.987 26,863,016 0.9683 0.00%
2005-02-25 0 1.560 1.560 1.570 1.560 1.600 12,862,000 20,295,060 1.5779 0.962 0.962 0.969 0.962 0.987 20,849,150 0.9734 -0.64%
2005-02-24 0 1.570 1.580 1.590 1.550 1.630 84,528,000 95,385,120 1.1284 0.969 0.975 0.981 0.956 1.006 137,018,887 0.6961 -2.48%
2005-02-23 0 1.610 1.610 1.620 1.550 1.630 35,494,062 56,704,755 1.5976 0.993 0.993 0.999 0.956 1.006 57,535,454 0.9856 1.90%
2005-02-22 0 1.580 1.570 1.580 1.480 1.620 73,246,000 114,745,560 1.5666 0.975 0.969 0.975 0.913 0.999 118,730,899 0.9664 4.64%
2005-02-21 1 - - - - - 0 0 - 0.932 - - - - 0 - 0.00%
2005-02-18 0 1.510 1.500 1.510 1.490 1.530 27,308,000 41,080,260 1.5043 0.932 0.925 0.932 0.919 0.944 44,265,945 0.9280 -1.95%
2005-02-17 0 1.540 1.530 1.540 1.460 1.550 85,456,000 128,523,720 1.5040 0.950 0.944 0.950 0.901 0.956 138,523,164 0.9278 6.94%
2005-02-16 0 1.440 1.440 1.450 1.430 1.470 21,510,000 31,213,200 1.4511 0.888 0.888 0.895 0.882 0.907 34,867,455 0.8952 -1.37%
2005-02-15 0 1.460 1.450 1.460 1.440 1.490 31,384,000 45,719,980 1.4568 0.901 0.895 0.901 0.888 0.919 50,873,092 0.8987 0.69%
2005-02-14 0 1.450 1.430 1.450 1.410 1.450 10,090,000 14,463,540 1.4335 0.895 0.882 0.895 0.870 0.895 16,355,771 0.8843 1.40%
2005-02-08 0 1.430 1.420 1.430 1.420 1.480 16,500,000 23,905,100 1.4488 0.882 0.876 0.882 0.876 0.913 26,746,305 0.8938 -1.38%
2005-02-07 0 1.450 1.440 1.450 1.400 1.470 18,004,000 26,023,400 1.4454 0.895 0.888 0.895 0.864 0.907 29,184,271 0.8917 3.57%
2005-02-04 0 1.400 1.400 1.410 1.390 1.430 9,606,000 13,490,400 1.4044 0.864 0.864 0.870 0.858 0.882 15,571,212 0.8664 -1.41%
2005-02-03 0 1.420 1.410 1.420 1.400 1.430 15,876,000 22,450,300 1.4141 0.876 0.870 0.876 0.864 0.882 25,734,808 0.8724 2.16%
2005-02-02 0 1.390 1.380 1.390 1.370 1.460 43,710,000 61,430,340 1.4054 0.858 0.851 0.858 0.845 0.901 70,853,393 0.8670 -2.80%
2005-02-01 0 1.430 1.420 1.430 1.410 1.540 62,742,000 92,026,300 1.4667 0.882 0.876 0.882 0.870 0.950 101,704,039 0.9048 -5.30%
2005-01-31 0 1.510 1.500 1.510 1.440 1.510 65,036,000 96,926,640 1.4904 0.932 0.925 0.932 0.888 0.932 105,422,586 0.9194 5.59%
2005-01-28 1 - - - - - 0 0 - 0.882 - - - - 0 - 0.00%
2005-01-27 0 1.430 1.430 1.440 1.400 1.480 79,724,000 114,444,940 1.4355 0.882 0.882 0.888 0.864 0.913 129,231,660 0.8856 2.88%
2005-01-26 0 1.390 1.390 1.400 1.320 1.420 71,014,000 97,183,380 1.3685 0.858 0.858 0.864 0.814 0.876 115,112,853 0.8442 5.30%
2005-01-25 0 1.320 1.320 1.330 1.270 1.350 80,992,000 93,120,700 1.1498 0.814 0.814 0.820 0.783 0.833 131,287,073 0.7093 1.54%
2005-01-24 1 - - - - - 0 0 - 0.802 - - - - 0 - 0.00%
2005-01-21 0 1.300 1.280 1.290 1.280 1.350 45,564,000 59,017,480 1.2953 0.802 0.790 0.796 0.790 0.833 73,858,705 0.7991 -1.52%
2005-01-20 1 - - - - - 0 0 - 0.814 - - - - 0 - 0.00%
2005-01-19 0 1.320 1.310 1.320 1.270 1.330 52,878,000 68,825,120 1.3016 0.814 0.808 0.814 0.783 0.820 85,714,612 0.8030 3.94%
2005-01-18 0 1.270 1.270 1.280 1.250 1.280 19,680,000 24,943,980 1.2675 0.783 0.783 0.790 0.771 0.790 31,901,047 0.7819 -0.78%
2005-01-17 0 1.280 1.280 1.290 1.230 1.290 54,312,000 68,157,880 1.2549 0.790 0.790 0.796 0.759 0.796 88,039,109 0.7742 2.40%
2005-01-14 0 1.250 1.250 1.260 1.230 1.290 71,684,000 90,126,120 1.2573 0.771 0.771 0.777 0.759 0.796 116,198,915 0.7756 -0.79%
2005-01-13 0 1.260 1.250 1.260 1.160 1.270 167,143,582 203,280,283 1.2162 0.777 0.771 0.777 0.716 0.783 270,937,768 0.7503 11.50%
2005-01-12 0 1.130 1.120 1.130 1.120 1.250 88,352,000 105,439,420 1.1934 0.697 0.691 0.697 0.691 0.771 143,217,546 0.7362 -5.83%
2005-01-11 0 1.200 1.190 1.200 1.160 1.230 121,850,000 145,763,460 1.1963 0.740 0.734 0.740 0.716 0.759 197,517,407 0.7380 5.26%
2005-01-10 0 1.140 1.130 1.140 1.050 1.150 64,624,000 71,384,520 1.1046 0.703 0.697 0.703 0.648 0.709 104,754,739 0.6814 7.55%
2005-01-07 0 1.060 1.050 1.070 0.970 1.100 79,704,000 83,652,980 1.0495 0.654 0.648 0.660 0.598 0.679 129,199,240 0.6475 11.58%
2005-01-06 0 0.950 0.940 0.950 0.930 0.970 8,172,000 7,761,260 0.9497 0.586 0.580 0.586 0.574 0.598 13,246,715 0.5859 2.15%
2005-01-05 0 0.930 0.920 0.930 0.920 0.960 15,592,000 14,592,720 0.9359 0.574 0.568 0.574 0.568 0.592 25,274,447 0.5774 -4.12%
2005-01-04 0 0.970 0.970 0.980 0.960 0.980 4,982,000 4,821,120 0.9677 0.598 0.598 0.605 0.592 0.605 8,075,763 0.5970 -2.02%
2005-01-03 0 0.990 0.970 0.980 0.950 0.990 6,412,000 6,222,420 0.9704 0.611 0.598 0.605 0.586 0.611 10,393,776 0.5987 1.02%
2004-12-31 0 0.980 0.960 0.980 0.930 0.980 11,486,000 10,978,240 0.9558 0.605 0.592 0.605 0.574 0.605 18,618,670 0.5896 2.08%
2004-12-30 0 0.960 0.960 0.970 0.960 0.990 11,554,000 11,176,160 0.9673 0.592 0.592 0.598 0.592 0.611 18,728,897 0.5967 -1.03%
2004-12-29 0 0.970 0.960 0.970 0.930 1.000 43,108,000 40,529,560 0.9402 0.598 0.592 0.598 0.574 0.617 69,877,558 0.5800 0.00%
2004-12-28 0 0.970 0.970 0.980 0.950 1.010 27,018,000 26,380,940 0.9764 0.598 0.598 0.605 0.586 0.623 43,795,858 0.6024 5.43%
2004-12-24 0 0.920 0.920 0.930 0.840 0.930 17,736,000 15,691,300 0.8847 0.568 0.568 0.574 0.518 0.574 28,749,846 0.5458 9.52%
2004-12-23 0 0.840 0.840 0.850 0.830 0.880 25,312,000 21,475,220 0.8484 0.518 0.518 0.524 0.512 0.543 41,030,452 0.5234 -4.55%
2004-12-22 0 0.880 0.870 0.880 0.830 0.960 54,334,000 48,181,760 0.8868 0.543 0.537 0.543 0.512 0.592 88,074,771 0.5471 -8.33%
2004-12-21 0 0.960 0.950 0.960 0.950 0.990 18,292,000 17,697,480 0.9675 0.592 0.586 0.592 0.586 0.611 29,651,115 0.5969 -3.03%
2004-12-20 0 0.990 0.980 1.000 0.970 1.050 33,454,000 33,406,520 0.9986 0.611 0.605 0.617 0.598 0.648 54,228,538 0.6160 -3.88%
2004-12-17 0 1.030 1.030 1.040 1.030 1.070 22,166,000 23,173,880 1.0455 0.635 0.635 0.642 0.635 0.660 35,930,824 0.6450 -3.74%
2004-12-16 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2004-12-15 1 - - - - - 0 0 - 0.660 - - - - 0 - 0.00%
2004-12-14 0 1.070 1.060 1.070 1.060 1.100 29,726,000 31,865,230 1.0720 0.660 0.654 0.660 0.654 0.679 48,185,494 0.6613 0.00%
2004-12-13 0 1.070 1.070 1.090 1.030 1.100 36,394,000 38,382,520 1.0546 0.660 0.660 0.672 0.635 0.679 58,994,243 0.6506 2.88%
2004-12-10 0 1.040 1.040 1.050 1.000 1.080 30,386,700 31,457,193 1.0352 0.642 0.642 0.648 0.617 0.666 49,256,481 0.6386 -0.95%
2004-12-09 0 1.050 1.050 1.060 1.050 1.110 16,250,000 17,514,120 1.0778 0.648 0.648 0.654 0.648 0.685 26,341,058 0.6649 -3.67%
2004-12-08 0 1.090 1.080 1.090 1.080 1.110 21,366,000 23,362,300 1.0934 0.672 0.666 0.672 0.666 0.685 34,634,033 0.6745 0.00%
2004-12-07 0 1.090 1.080 1.090 1.080 1.100 27,146,000 29,487,120 1.0862 0.672 0.666 0.672 0.666 0.679 44,003,345 0.6701 1.87%
2004-12-06 0 1.070 1.060 1.070 1.050 1.110 60,874,000 65,445,100 1.0751 0.660 0.654 0.660 0.648 0.685 98,676,033 0.6632 5.94%
2004-12-03 0 1.010 1.000 1.010 0.750 1.250 421,634,000 435,917,300 1.0339 0.623 0.617 0.623 0.463 0.771 683,463,722 0.6378 -18.55%
2004-12-02 0 1.240 1.240 1.250 1.240 1.280 22,604,000 28,186,380 1.2470 0.765 0.765 0.771 0.765 0.790 36,640,816 0.7693 -1.59%
2004-12-01 0 1.260 1.250 1.260 1.230 1.280 62,014,000 78,170,560 1.2605 0.777 0.771 0.777 0.759 0.790 100,523,960 0.7776 -1.56%
2004-11-30 1 - - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2004-11-29 0 1.280 1.280 1.290 1.260 1.310 68,070,000 87,383,680 1.2837 0.790 0.790 0.796 0.777 0.808 110,340,664 0.7919 -0.78%
2004-11-26 0 1.290 1.290 1.300 1.290 1.340 65,940,000 86,713,460 1.3150 0.796 0.796 0.802 0.796 0.827 106,887,959 0.8113 -1.53%
2004-11-25 0 1.310 1.300 1.310 1.290 1.330 58,348,000 76,098,140 1.3042 0.808 0.802 0.808 0.796 0.820 94,581,417 0.8046 0.77%
2004-11-24 0 1.300 1.290 1.300 1.240 1.330 130,490,000 169,252,520 1.2971 0.802 0.796 0.802 0.765 0.820 211,522,745 0.8002 3.17%
2004-11-23 0 1.260 1.260 1.270 1.250 1.280 48,972,000 62,085,620 1.2678 0.777 0.777 0.783 0.771 0.790 79,383,032 0.7821 -0.79%
2004-11-22 0 1.270 1.250 1.270 1.220 1.270 55,648,000 69,305,720 1.2454 0.783 0.771 0.783 0.753 0.783 90,204,749 0.7683 2.42%
2004-11-19 0 1.240 1.230 1.240 1.230 1.260 41,376,000 51,376,040 1.2417 0.765 0.759 0.765 0.759 0.777 67,070,006 0.7660 -0.80%
2004-11-18 0 1.250 1.250 1.260 1.250 1.300 66,020,000 84,174,180 1.2750 0.771 0.771 0.777 0.771 0.802 107,017,638 0.7865 -0.79%
2004-11-17 0 1.260 1.260 1.270 1.250 1.300 100,746,000 127,935,440 1.2699 0.777 0.777 0.783 0.771 0.802 163,308,073 0.7834 1.61%
2004-11-16 0 1.240 1.240 1.250 1.190 1.270 170,558,000 210,799,040 1.2359 0.765 0.765 0.771 0.734 0.783 276,472,499 0.7625 1.64%
2004-11-15 0 1.220 1.210 1.220 1.180 1.230 102,076,000 123,356,700 1.2085 0.753 0.746 0.753 0.728 0.759 165,463,988 0.7455 4.27%
2004-11-12 0 1.170 1.170 1.180 1.170 1.220 174,468,000 208,902,700 1.1974 0.722 0.722 0.728 0.722 0.753 282,810,563 0.7387 -0.85%
2004-11-11 0 1.180 1.180 1.190 1.130 1.200 134,552,000 157,870,920 1.1733 0.728 0.728 0.734 0.697 0.740 218,107,199 0.7238 4.42%
2004-11-10 0 1.130 1.120 1.130 1.120 1.190 105,456,000 121,448,260 1.1516 0.697 0.691 0.697 0.691 0.734 170,942,928 0.7105 -3.42%
2004-11-09 0 1.170 1.170 1.180 1.110 1.210 168,770,000 197,972,660 1.1730 0.722 0.722 0.728 0.685 0.746 273,574,172 0.7237 2.63%
2004-11-08 0 1.140 1.130 1.140 1.130 1.200 96,178,000 110,902,580 1.1531 0.703 0.697 0.703 0.697 0.740 155,903,399 0.7114 -3.39%
2004-11-05 0 1.180 1.170 1.180 1.120 1.260 290,436,000 348,364,020 1.1995 0.728 0.722 0.728 0.691 0.777 470,793,318 0.7400 2.61%
2004-11-04 0 1.150 1.150 1.160 1.040 1.180 354,380,000 397,312,700 1.1211 0.709 0.709 0.716 0.642 0.728 574,445,785 0.6916 13.86%
2004-11-03 0 1.010 1.000 1.010 0.910 1.010 183,602,000 179,907,660 0.9799 0.623 0.617 0.623 0.561 0.623 297,616,668 0.6045 9.78%
2004-11-02 0 0.920 0.920 0.930 0.910 1.100 215,836,000 214,613,380 0.9943 0.568 0.568 0.574 0.561 0.679 349,867,601 0.6134 -8.91%
2004-11-01 1 - - - - - 0 0 - 0.623 - - - - 0 - 0.00%
2004-10-29 1 - - - - - 0 0 - 0.623 - - - - 0 - 0.00%
2004-10-28 0 1.010 1.000 1.010 0.900 1.010 106,856,000 102,871,800 0.9627 0.623 0.617 0.623 0.555 0.623 173,212,311 0.5939 9.78%
2004-10-27 0 0.920 0.920 0.930 0.910 0.980 72,588,000 68,985,740 0.9504 0.568 0.568 0.574 0.561 0.605 117,664,289 0.5863 -2.13%
2004-10-26 0 0.940 0.930 0.940 0.840 0.950 128,272,800 114,401,832 0.8919 0.580 0.574 0.580 0.518 0.586 207,928,690 0.5502 4.44%
2004-10-25 1 - - - - - 0 0 - 0.555 - - - - 0 - 0.00%
2004-10-21 0 0.900 0.890 0.900 0.790 0.910 152,063,200 130,279,176 0.8567 0.555 0.549 0.555 0.487 0.561 246,492,647 0.5285 13.92%
2004-10-20 0 0.790 0.780 0.790 0.730 0.820 116,030,000 90,731,920 0.7820 0.487 0.481 0.487 0.450 0.506 188,083,256 0.4824 8.22%
2004-10-19 0 0.730 0.720 0.730 0.710 0.730 13,438,000 9,672,760 0.7198 0.450 0.444 0.450 0.438 0.450 21,782,839 0.4441 0.00%
2004-10-18 0 0.730 0.720 0.730 0.710 0.740 13,898,000 10,046,320 0.7229 0.450 0.444 0.450 0.438 0.457 22,528,493 0.4459 2.82%
2004-10-15 0 0.710 0.700 0.710 0.700 0.730 25,920,000 18,473,720 0.7127 0.438 0.432 0.438 0.432 0.450 42,016,013 0.4397 -1.39%
2004-10-14 0 0.720 0.720 0.730 0.710 0.730 14,762,000 10,658,980 0.7221 0.444 0.444 0.450 0.438 0.450 23,929,027 0.4454 -1.37%
2004-10-13 0 0.730 0.720 0.730 0.720 0.750 24,908,000 18,178,220 0.7298 0.450 0.444 0.450 0.444 0.463 40,375,573 0.4502 -1.35%
2004-10-12 0 0.740 0.740 0.750 0.720 0.770 41,246,000 30,663,160 0.7434 0.457 0.457 0.463 0.444 0.475 66,859,278 0.4586 -3.90%
2004-10-11 0 0.770 0.760 0.770 0.730 0.780 85,311,300 64,384,372 0.7547 0.475 0.469 0.475 0.450 0.481 138,288,607 0.4656 8.45%
2004-10-08 1 - - - - - 0 0 - 0.438 - - - - 0 - 0.00%
2004-10-07 1 - - - - - 0 0 - 0.438 - - - - 0 - 0.00%
2004-10-06 0 0.710 0.700 0.710 0.640 0.710 71,168,000 47,754,060 0.6710 0.438 0.432 0.438 0.395 0.438 115,362,485 0.4139 14.52%
2004-10-05 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-10-04 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-09-30 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-09-28 0 0.620 0.620 0.630 0.620 0.630 30,130,000 18,801,920 0.6240 0.382 0.382 0.389 0.382 0.389 48,840,373 0.3850 0.00%
2004-09-27 0 0.620 0.620 0.630 0.610 0.630 14,216,000 8,812,000 0.6199 0.382 0.382 0.389 0.376 0.389 23,043,968 0.3824 1.64%
2004-09-24 0 0.610 0.610 0.620 0.610 0.620 22,436,000 13,688,860 0.6101 0.376 0.376 0.382 0.376 0.382 36,368,490 0.3764 1.67%
2004-09-23 0 0.600 0.600 0.610 0.590 0.620 14,024,000 8,498,420 0.6060 0.370 0.370 0.376 0.364 0.382 22,732,738 0.3738 -1.64%
2004-09-22 0 0.610 0.610 0.620 0.610 0.620 10,166,000 6,212,820 0.6111 0.376 0.376 0.382 0.376 0.382 16,478,966 0.3770 -3.17%
2004-09-21 0 0.630 0.610 0.630 0.610 0.630 22,600,000 13,894,920 0.6148 0.389 0.376 0.389 0.376 0.389 36,634,332 0.3793 -1.56%
2004-09-20 0 0.640 0.630 0.640 0.620 0.640 22,566,000 14,157,320 0.6274 0.395 0.389 0.395 0.382 0.395 36,579,219 0.3870 0.00%
2004-09-17 0 0.640 0.630 0.640 0.610 0.640 33,892,000 20,869,700 0.6158 0.395 0.389 0.395 0.376 0.395 54,938,531 0.3799 0.00%
2004-09-16 0 0.640 0.620 0.640 0.620 0.660 26,900,000 17,331,740 0.6443 0.395 0.382 0.395 0.382 0.407 43,604,582 0.3975 -3.03%
2004-09-15 0 0.660 0.650 0.660 0.640 0.690 27,476,000 18,324,640 0.6669 0.407 0.401 0.407 0.395 0.426 44,538,271 0.4114 -2.94%
2004-09-14 0 0.680 0.670 0.680 0.650 0.680 22,564,000 14,961,640 0.6631 0.419 0.413 0.419 0.401 0.419 36,575,977 0.4091 4.62%
2004-09-13 0 0.650 0.640 0.650 0.630 0.650 24,838,000 15,999,620 0.6442 0.401 0.395 0.401 0.389 0.401 40,262,104 0.3974 3.17%
2004-09-10 0 0.630 0.620 0.630 0.610 0.640 8,626,000 5,377,120 0.6234 0.389 0.382 0.389 0.376 0.395 13,982,644 0.3846 0.00%
2004-09-09 0 0.630 0.620 0.630 0.600 0.630 8,898,000 5,472,700 0.6150 0.389 0.382 0.389 0.370 0.389 14,423,553 0.3794 5.00%
2004-09-08 0 0.600 0.590 0.610 0.600 0.610 3,283,810 1,974,896 0.6014 0.370 0.364 0.376 0.370 0.376 5,323,017 0.3710 0.00%
2004-09-07 0 0.600 0.590 0.600 0.590 0.600 4,692,000 2,805,200 0.5979 0.370 0.364 0.370 0.364 0.370 7,605,676 0.3688 0.00%
2004-09-06 0 0.600 0.600 0.610 0.600 0.610 3,000,000 1,814,800 0.6049 0.370 0.370 0.376 0.370 0.376 4,862,964 0.3732 -3.23%
2004-09-03 0 0.620 0.600 0.620 0.600 0.620 2,622,000 1,600,960 0.6106 0.382 0.370 0.382 0.370 0.382 4,250,231 0.3767 1.64%
2004-09-02 0 0.610 0.610 0.620 0.590 0.630 7,274,000 4,398,980 0.6048 0.376 0.376 0.382 0.364 0.389 11,791,068 0.3731 3.39%
2004-09-01 0 0.590 0.580 0.600 0.580 0.600 24,016,000 14,321,280 0.5963 0.364 0.358 0.370 0.358 0.370 38,929,652 0.3679 0.00%
2004-08-31 0 0.590 0.580 0.590 0.580 0.600 1,798,000 1,058,920 0.5889 0.364 0.358 0.364 0.358 0.370 2,914,537 0.3633 -1.67%
2004-08-30 0 0.600 0.600 0.610 0.600 0.610 3,110,000 1,866,260 0.6001 0.370 0.370 0.376 0.370 0.376 5,041,273 0.3702 -1.64%
2004-08-27 0 0.610 0.600 0.610 0.590 0.620 7,014,000 4,209,840 0.6002 0.376 0.370 0.376 0.364 0.382 11,369,611 0.3703 0.00%
2004-08-26 0 0.610 0.610 0.620 0.580 0.620 8,376,000 5,077,000 0.6061 0.376 0.376 0.382 0.358 0.382 13,577,397 0.3739 5.17%
2004-08-25 0 0.580 0.570 0.580 0.550 0.580 5,948,000 3,351,200 0.5634 0.358 0.352 0.358 0.339 0.358 9,641,638 0.3476 3.57%
2004-08-24 0 0.560 0.550 0.560 0.560 0.580 2,326,000 1,320,340 0.5676 0.345 0.339 0.345 0.345 0.358 3,770,418 0.3502 -3.45%
2004-08-23 1 - - - - - 0 0 - 0.358 - - - - 0 - 0.00%
2004-08-20 1 - - - - - 0 0 - 0.358 - - - - 0 - 0.00%
2004-08-19 0 0.580 0.560 0.580 0.570 0.580 3,964,000 2,263,220 0.5709 0.358 0.345 0.358 0.352 0.358 6,425,597 0.3522 -1.69%
2004-08-18 0 0.590 0.580 0.590 0.570 0.600 8,270,000 4,796,020 0.5799 0.364 0.358 0.364 0.352 0.370 13,405,572 0.3578 -1.67%
2004-08-17 0 0.600 0.590 0.600 0.570 0.600 5,268,000 3,090,940 0.5867 0.370 0.364 0.370 0.352 0.370 8,539,366 0.3620 0.00%
2004-08-16 0 0.600 0.580 0.600 0.580 0.600 5,190,000 3,060,720 0.5897 0.370 0.358 0.370 0.358 0.370 8,412,929 0.3638 0.00%
2004-08-13 0 0.600 0.590 0.610 0.600 0.620 5,186,000 3,141,920 0.6058 0.370 0.364 0.376 0.370 0.382 8,406,445 0.3738 0.00%
2004-08-12 0 0.600 0.600 0.610 0.600 0.610 1,498,000 899,400 0.6004 0.370 0.370 0.376 0.370 0.376 2,428,240 0.3704 0.00%
2004-08-11 0 0.600 0.600 0.610 0.590 0.640 10,344,000 6,301,760 0.6092 0.370 0.370 0.376 0.364 0.395 16,767,502 0.3758 -1.64%
2004-08-10 0 0.610 0.600 0.610 0.590 0.610 10,836,000 6,517,900 0.6015 0.376 0.370 0.376 0.364 0.376 17,565,028 0.3711 0.00%
2004-08-09 0 0.610 0.610 0.620 0.610 0.640 9,816,000 6,018,880 0.6132 0.376 0.376 0.382 0.376 0.395 15,911,620 0.3783 -6.15%
2004-08-06 0 0.650 0.640 0.650 0.640 0.660 2,862,000 1,853,420 0.6476 0.401 0.395 0.401 0.395 0.407 4,639,268 0.3995 -2.99%
2004-08-05 0 0.670 0.660 0.670 0.650 0.680 7,494,000 4,917,880 0.6562 0.413 0.407 0.413 0.401 0.419 12,147,685 0.4048 0.00%
2004-08-04 0 0.670 0.660 0.680 0.660 0.690 6,560,000 4,413,900 0.6729 0.413 0.407 0.419 0.407 0.426 10,633,682 0.4151 -4.29%
2004-08-03 0 0.700 0.680 0.700 0.660 0.710 8,536,000 5,828,940 0.6829 0.432 0.419 0.432 0.407 0.438 13,836,755 0.4213 6.06%
2004-08-02 0 0.660 0.650 0.670 0.660 0.680 6,360,000 4,237,100 0.6662 0.407 0.401 0.413 0.407 0.419 10,309,485 0.4110 -4.35%
2004-07-30 0 0.690 0.680 0.690 0.670 0.690 4,142,000 2,809,240 0.6782 0.426 0.419 0.426 0.413 0.426 6,714,133 0.4184 1.47%
2004-07-29 0 0.680 0.670 0.690 0.680 0.680 3,928,000 2,671,040 0.6800 0.419 0.413 0.426 0.419 0.419 6,367,241 0.4195 -1.45%
2004-07-28 0 0.690 0.680 0.690 0.680 0.700 6,152,000 4,225,760 0.6869 0.426 0.419 0.426 0.419 0.432 9,972,319 0.4237 -1.43%
2004-07-27 0 0.700 0.690 0.700 0.680 0.710 9,930,000 6,912,980 0.6962 0.432 0.426 0.432 0.419 0.438 16,096,412 0.4295 2.94%
2004-07-26 0 0.680 0.670 0.680 0.670 0.690 4,336,000 2,942,300 0.6786 0.419 0.413 0.419 0.413 0.426 7,028,605 0.4186 -2.86%
2004-07-23 0 0.700 0.690 0.700 0.670 0.710 15,016,000 10,344,740 0.6889 0.432 0.426 0.432 0.413 0.438 24,340,758 0.4250 -2.78%
2004-07-22 0 0.720 0.700 0.720 0.710 0.730 7,906,000 5,622,800 0.7112 0.444 0.432 0.444 0.438 0.450 12,815,532 0.4387 -1.37%
2004-07-21 0 0.730 0.720 0.730 0.710 0.740 16,718,000 11,970,620 0.7160 0.450 0.444 0.450 0.438 0.457 27,099,680 0.4417 -1.35%
2004-07-20 0 0.740 0.730 0.740 0.730 0.760 17,134,000 12,644,040 0.7380 0.457 0.450 0.457 0.450 0.469 27,774,011 0.4552 -3.90%
2004-07-19 0 0.770 0.750 0.760 0.750 0.830 21,838,000 16,966,900 0.7769 0.475 0.463 0.469 0.463 0.512 35,399,139 0.4793 -8.33%
2004-07-16 0 0.840 0.830 0.840 0.750 0.850 28,960,000 23,066,700 0.7965 0.518 0.512 0.518 0.463 0.524 46,943,817 0.4914 12.00%
2004-07-15 0 0.750 0.740 0.750 0.730 0.760 8,166,000 6,107,660 0.7479 0.463 0.457 0.463 0.450 0.469 13,236,989 0.4614 -1.32%
2004-07-14 0 0.760 0.740 0.760 0.720 0.760 16,402,000 12,187,080 0.7430 0.469 0.457 0.469 0.444 0.469 26,587,448 0.4584 2.70%
2004-07-13 0 0.740 0.720 0.740 0.680 0.760 21,858,000 15,709,860 0.7187 0.457 0.444 0.457 0.419 0.469 35,431,559 0.4434 -2.63%
2004-07-12 0 0.760 0.760 0.770 0.760 0.780 26,794,000 20,530,800 0.7662 0.469 0.469 0.475 0.469 0.481 43,432,757 0.4727 2.70%
2004-07-09 0 0.740 0.750 0.760 0.740 0.760 6,788,000 5,082,060 0.7487 0.457 0.463 0.469 0.457 0.469 11,003,268 0.4619 -2.63%
2004-07-08 0 0.760 0.750 0.760 0.740 0.770 8,364,000 6,306,440 0.7540 0.469 0.463 0.469 0.457 0.475 13,557,945 0.4651 0.00%
2004-07-07 0 0.760 0.750 0.760 0.750 0.770 7,530,000 5,685,960 0.7551 0.469 0.463 0.469 0.463 0.475 12,206,041 0.4658 1.33%
2004-07-06 0 0.750 0.750 0.760 0.740 0.760 14,360,000 10,701,320 0.7452 0.463 0.463 0.469 0.457 0.469 23,277,390 0.4597 1.35%
2004-07-05 0 0.740 0.740 0.750 0.730 0.750 9,984,000 7,381,600 0.7393 0.457 0.457 0.463 0.450 0.463 16,183,946 0.4561 1.37%
2004-07-02 0 0.730 0.720 0.730 0.720 0.730 6,370,000 4,622,600 0.7257 0.450 0.444 0.450 0.444 0.450 10,325,695 0.4477 0.00%
2004-06-30 0 0.730 0.730 0.740 0.720 0.740 14,066,000 10,266,980 0.7299 0.450 0.450 0.457 0.444 0.457 22,800,819 0.4503 1.39%
2004-06-29 0 0.720 0.710 0.720 0.710 0.720 9,938,000 7,067,880 0.7112 0.444 0.438 0.444 0.438 0.444 16,109,380 0.4387 0.00%
2004-06-28 0 0.720 0.710 0.720 0.710 0.740 13,060,000 9,498,520 0.7273 0.444 0.438 0.444 0.438 0.457 21,170,105 0.4487 -1.37%
2004-06-25 0 0.730 0.710 0.720 0.690 0.730 19,646,000 14,038,560 0.7146 0.450 0.438 0.444 0.426 0.450 31,845,933 0.4408 4.29%
2004-06-24 0 0.700 0.700 0.710 0.670 0.710 29,256,000 20,355,540 0.6958 0.432 0.432 0.438 0.413 0.438 47,423,630 0.4292 0.00%
2004-06-23 0 0.700 0.690 0.700 0.660 0.700 22,278,000 15,192,960 0.6820 0.432 0.426 0.432 0.407 0.432 36,112,374 0.4207 4.48%
2004-06-21 0 0.670 0.660 0.670 0.650 0.680 16,036,000 10,676,420 0.6658 0.413 0.407 0.413 0.401 0.419 25,994,166 0.4107 0.00%
2004-06-18 0 0.670 0.660 0.670 0.650 0.690 25,348,000 16,854,900 0.6649 0.413 0.407 0.413 0.401 0.426 41,088,808 0.4102 3.08%
2004-06-17 0 0.650 0.640 0.670 0.600 0.660 15,710,000 9,820,580 0.6251 0.401 0.395 0.413 0.370 0.407 25,465,724 0.3856 8.33%
2004-06-16 0 0.600 0.600 0.610 0.590 0.610 39,408,000 23,366,860 0.5929 0.370 0.370 0.376 0.364 0.376 63,879,901 0.3658 0.00%
2004-06-15 0 0.600 0.600 0.610 0.600 0.610 3,674,000 2,220,700 0.6044 0.370 0.370 0.376 0.370 0.376 5,955,511 0.3729 -1.64%
2004-06-14 0 0.610 0.610 0.620 0.600 0.610 3,628,000 2,202,580 0.6071 0.376 0.376 0.382 0.370 0.376 5,880,945 0.3745 1.67%
2004-06-11 0 0.600 0.600 0.610 0.600 0.630 8,402,000 5,138,380 0.6116 0.370 0.370 0.376 0.370 0.389 13,619,543 0.3773 -6.25%
2004-06-10 0 0.640 0.620 0.640 0.620 0.660 7,700,000 4,911,680 0.6379 0.395 0.382 0.395 0.382 0.407 12,481,609 0.3935 -3.03%
2004-06-09 0 0.660 0.660 0.670 0.660 0.670 9,590,000 6,387,520 0.6661 0.407 0.407 0.413 0.407 0.413 15,545,276 0.4109 -2.94%
2004-06-08 0 0.680 0.670 0.680 0.670 0.690 3,908,000 2,639,960 0.6755 0.419 0.413 0.419 0.413 0.426 6,334,822 0.4167 1.49%
2004-06-07 0 0.670 0.660 0.680 0.660 0.690 5,310,000 3,558,480 0.6701 0.413 0.407 0.419 0.407 0.426 8,607,447 0.4134 0.00%
2004-06-04 0 0.670 0.660 0.670 0.650 0.710 13,962,000 9,499,260 0.6804 0.413 0.407 0.413 0.401 0.438 22,632,237 0.4197 0.00%
2004-06-03 0 0.670 0.660 0.670 0.590 0.680 29,454,000 18,052,180 0.6129 0.413 0.407 0.413 0.364 0.419 47,744,585 0.3781 11.67%
2004-06-02 0 0.600 0.580 0.600 0.580 0.600 12,160,000 7,128,220 0.5862 0.370 0.358 0.370 0.358 0.370 19,711,216 0.3616 0.00%
2004-06-01 0 0.600 0.590 0.600 0.590 0.600 2,842,000 1,678,780 0.5907 0.370 0.364 0.370 0.364 0.370 4,606,848 0.3644 0.00%
2004-05-31 0 0.600 0.590 0.600 0.590 0.600 1,000,000 593,100 0.5931 0.370 0.364 0.370 0.364 0.370 1,620,988 0.3659 0.00%
2004-05-28 0 0.600 0.590 0.600 0.590 0.600 2,524,000 1,491,300 0.5908 0.370 0.364 0.370 0.364 0.370 4,091,374 0.3645 0.00%
2004-05-27 0 0.600 0.590 0.600 0.580 0.600 3,032,000 1,800,020 0.5937 0.370 0.364 0.370 0.358 0.370 4,914,836 0.3662 1.69%
2004-05-25 0 0.590 0.580 0.590 0.550 0.600 12,954,000 7,583,600 0.5854 0.364 0.358 0.364 0.339 0.370 20,998,281 0.3612 -1.67%
2004-05-24 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2004-05-21 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2004-05-20 1 - - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2004-05-19 0 0.600 0.590 0.600 0.590 0.620 5,208,000 3,116,580 0.5984 0.370 0.364 0.370 0.364 0.382 8,442,106 0.3692 0.00%
2004-05-18 0 0.600 0.580 0.600 0.580 0.600 6,328,000 3,717,940 0.5875 0.370 0.358 0.370 0.358 0.370 10,257,613 0.3625 0.00%
2004-05-17 0 0.600 0.580 0.600 0.580 0.600 11,408,000 6,790,820 0.5953 0.370 0.358 0.370 0.358 0.370 18,492,233 0.3672 -1.64%
2004-05-14 0 0.610 0.590 0.610 0.590 0.620 5,216,000 3,136,640 0.6013 0.376 0.364 0.376 0.364 0.382 8,455,074 0.3710 -3.17%
2004-05-13 0 0.630 0.610 0.630 0.600 0.660 16,220,000 10,180,380 0.6276 0.389 0.376 0.389 0.370 0.407 26,292,428 0.3872 -1.56%
2004-05-12 0 0.640 0.620 0.630 0.620 0.650 16,141,000 10,168,120 0.6300 0.395 0.382 0.389 0.382 0.401 26,164,370 0.3886 -1.54%
2004-05-11 0 0.650 0.610 0.650 0.600 0.680 20,246,000 12,692,960 0.6269 0.401 0.376 0.401 0.370 0.419 32,818,526 0.3868 6.56%
2004-05-10 1 - - - - - 0 0 - 0.376 - - - - 0 - 0.00%
2004-05-07 0 0.610 0.590 0.610 0.590 0.610 1,298,000 777,100 0.5987 0.376 0.364 0.376 0.364 0.376 2,104,043 0.3693 0.00%
2004-05-06 0 0.610 0.600 0.610 0.600 0.620 3,760,000 2,291,700 0.6095 0.376 0.370 0.376 0.370 0.382 6,094,915 0.3760 -1.61%
2004-05-05 0 0.620 0.600 0.620 0.600 0.620 7,232,000 4,371,740 0.6045 0.382 0.370 0.382 0.370 0.382 11,722,986 0.3729 0.00%
2004-05-04 0 0.620 0.610 0.620 0.610 0.620 1,980,000 1,209,100 0.6107 0.382 0.376 0.382 0.376 0.382 3,209,557 0.3767 0.00%
2004-05-03 0 0.620 0.600 0.620 0.600 0.620 982,000 599,820 0.6108 0.382 0.370 0.382 0.370 0.382 1,591,810 0.3768 -1.59%
2004-04-30 0 0.630 0.610 0.630 0.600 0.630 14,312,000 8,838,440 0.6176 0.389 0.376 0.389 0.370 0.389 23,199,583 0.3810 0.00%
2004-04-29 0 0.630 0.610 0.630 0.600 0.630 3,678,000 2,273,800 0.6182 0.389 0.376 0.389 0.370 0.389 5,961,994 0.3814 0.00%
2004-04-28 0 0.630 0.620 0.630 0.610 0.630 5,178,000 3,213,300 0.6206 0.389 0.382 0.389 0.376 0.389 8,393,477 0.3828 1.61%
2004-04-27 0 0.620 0.610 0.620 0.590 0.620 3,826,000 2,309,580 0.6037 0.382 0.376 0.382 0.364 0.382 6,201,901 0.3724 1.64%
2004-04-26 0 0.610 0.600 0.610 0.590 0.610 4,374,000 2,623,240 0.5997 0.376 0.370 0.376 0.364 0.376 7,090,202 0.3700 0.00%
2004-04-23 0 0.610 0.600 0.610 0.600 0.640 15,684,000 9,670,120 0.6166 0.376 0.370 0.376 0.370 0.395 25,423,578 0.3804 -1.61%
2004-04-22 0 0.620 0.600 0.610 0.590 0.630 3,104,000 1,871,900 0.6031 0.382 0.370 0.376 0.364 0.389 5,031,547 0.3720 1.64%
2004-04-21 0 0.610 0.610 0.620 0.610 0.640 1,262,000 773,120 0.6126 0.376 0.376 0.382 0.376 0.395 2,045,687 0.3779 -3.17%
2004-04-20 0 0.630 0.610 0.630 0.590 0.650 6,100,000 3,790,800 0.6214 0.389 0.376 0.389 0.364 0.401 9,888,028 0.3834 -3.08%
2004-04-19 0 0.650 0.640 0.650 0.640 0.670 3,580,000 2,343,620 0.6546 0.401 0.395 0.401 0.395 0.413 5,803,138 0.4039 0.00%
2004-04-16 0 0.650 0.640 0.660 0.620 0.670 11,518,000 7,447,860 0.6466 0.401 0.395 0.407 0.382 0.413 18,670,542 0.3989 4.84%
2004-04-15 0 0.620 0.600 0.620 0.590 0.630 7,964,000 4,791,360 0.6016 0.382 0.370 0.382 0.364 0.389 12,909,550 0.3711 0.00%
2004-04-14 0 0.620 0.610 0.620 0.610 0.640 4,062,000 2,542,420 0.6259 0.382 0.376 0.382 0.376 0.395 6,584,454 0.3861 -4.62%
2004-04-13 0 0.650 0.640 0.650 0.630 0.650 12,844,000 8,224,740 0.6404 0.401 0.395 0.401 0.389 0.401 20,819,972 0.3950 1.56%
2004-04-08 0 0.640 0.640 0.650 0.640 0.650 1,300,000 840,100 0.6462 0.395 0.395 0.401 0.395 0.401 2,107,285 0.3987 -1.54%
2004-04-07 0 0.650 0.640 0.650 0.650 0.660 1,392,000 905,120 0.6502 0.401 0.395 0.401 0.401 0.407 2,256,416 0.4011 -1.52%
2004-04-06 0 0.660 0.650 0.660 0.650 0.660 2,784,000 1,824,920 0.6555 0.407 0.401 0.407 0.401 0.407 4,512,831 0.4044 0.00%
2004-04-02 0 0.660 0.650 0.660 0.650 0.660 1,330,000 866,400 0.6514 0.407 0.401 0.407 0.401 0.407 2,155,914 0.4019 0.00%
2004-04-01 0 0.660 0.650 0.660 0.650 0.660 3,992,000 2,600,920 0.6515 0.407 0.401 0.407 0.401 0.407 6,470,985 0.4019 -1.49%
2004-03-31 0 0.670 0.660 0.670 0.650 0.670 3,404,000 2,237,240 0.6572 0.413 0.407 0.413 0.401 0.413 5,517,844 0.4055 1.52%
2004-03-30 0 0.660 0.640 0.660 0.640 0.660 4,226,000 2,746,340 0.6499 0.407 0.395 0.407 0.395 0.407 6,850,296 0.4009 3.13%
2004-03-29 0 0.640 0.640 0.650 0.640 0.660 2,012,000 1,296,240 0.6443 0.395 0.395 0.401 0.395 0.407 3,261,428 0.3974 -3.03%
2004-03-26 0 0.660 0.650 0.660 0.640 0.660 4,246,000 2,753,020 0.6484 0.407 0.401 0.407 0.395 0.407 6,882,716 0.4000 0.00%
2004-03-25 0 0.660 0.640 0.660 0.640 0.660 3,620,000 2,353,200 0.6501 0.407 0.395 0.407 0.395 0.407 5,867,977 0.4010 -1.49%
2004-03-24 0 0.670 0.660 0.670 0.660 0.670 1,054,000 698,840 0.6630 0.413 0.407 0.413 0.407 0.413 1,708,522 0.4090 0.00%
2004-03-23 0 0.670 0.660 0.670 0.660 0.670 1,878,000 1,246,680 0.6638 0.413 0.407 0.413 0.407 0.413 3,044,216 0.4095 0.00%
2004-03-22 0 0.670 0.660 0.670 0.660 0.680 15,220,000 10,177,880 0.6687 0.413 0.407 0.413 0.407 0.419 24,671,440 0.4125 -1.47%
2004-03-19 0 0.680 0.660 0.680 0.660 0.680 2,770,000 1,858,720 0.6710 0.419 0.407 0.419 0.407 0.419 4,490,137 0.4140 0.00%
2004-03-18 0 0.680 0.670 0.680 0.670 0.690 3,434,000 2,313,800 0.6738 0.419 0.413 0.419 0.413 0.426 5,566,473 0.4157 -1.45%
2004-03-17 0 0.690 0.680 0.690 0.680 0.690 2,011,010 1,375,247 0.6839 0.426 0.419 0.426 0.419 0.426 3,259,823 0.4219 -1.43%
2004-03-16 0 0.700 0.680 0.700 0.680 0.700 4,290,000 2,957,960 0.6895 0.432 0.419 0.432 0.419 0.432 6,954,039 0.4254 0.00%
2004-03-15 0 0.700 0.690 0.700 0.670 0.700 11,336,000 7,890,380 0.6960 0.432 0.426 0.432 0.413 0.432 18,375,522 0.4294 4.48%
2004-03-12 0 0.670 0.660 0.670 0.650 0.680 7,110,000 4,716,480 0.6634 0.413 0.407 0.413 0.401 0.419 11,525,226 0.4092 -2.90%
2004-03-11 0 0.690 0.670 0.690 0.670 0.720 18,360,000 12,733,620 0.6936 0.426 0.413 0.426 0.413 0.444 29,761,343 0.4279 2.99%
2004-03-10 0 0.670 0.670 0.680 0.660 0.690 13,286,000 8,949,160 0.6736 0.413 0.413 0.419 0.407 0.426 21,536,449 0.4155 0.00%
2004-03-09 0 0.670 0.670 0.680 0.670 0.690 2,732,000 1,855,980 0.6793 0.413 0.413 0.419 0.413 0.426 4,428,540 0.4191 -2.90%
2004-03-08 0 0.690 0.680 0.690 0.680 0.700 2,382,000 1,637,540 0.6875 0.426 0.419 0.426 0.419 0.432 3,861,194 0.4241 -1.43%
2004-03-05 0 0.700 0.680 0.700 0.680 0.700 2,762,000 1,900,420 0.6881 0.432 0.419 0.432 0.419 0.432 4,477,169 0.4245 0.00%
2004-03-04 0 0.700 0.690 0.700 0.690 0.700 6,772,000 4,701,040 0.6942 0.432 0.426 0.432 0.426 0.432 10,977,332 0.4282 1.45%
2004-03-03 0 0.690 0.680 0.690 0.680 0.700 4,406,000 3,035,560 0.6890 0.426 0.419 0.426 0.419 0.432 7,142,074 0.4250 -2.82%
2004-03-02 0 0.710 0.690 0.710 0.690 0.710 12,278,000 8,550,060 0.6964 0.438 0.426 0.438 0.426 0.438 19,902,493 0.4296 0.00%
2004-03-01 0 0.710 0.700 0.710 0.690 0.750 31,266,000 22,352,880 0.7149 0.438 0.432 0.438 0.426 0.463 50,681,816 0.4410 1.43%
2004-02-27 0 0.700 0.690 0.700 0.680 0.710 13,528,000 9,400,400 0.6949 0.432 0.426 0.432 0.419 0.438 21,928,728 0.4287 0.00%
2004-02-26 0 0.700 0.690 0.700 0.680 0.700 6,678,000 4,616,820 0.6913 0.432 0.426 0.432 0.419 0.432 10,824,959 0.4265 0.00%
2004-02-25 0 0.700 0.690 0.700 0.690 0.700 4,342,000 3,001,680 0.6913 0.432 0.426 0.432 0.426 0.432 7,038,331 0.4265 1.45%
2004-02-24 0 0.690 0.680 0.700 0.690 0.700 3,164,000 2,197,800 0.6946 0.426 0.419 0.432 0.426 0.432 5,128,807 0.4285 -1.43%
2004-02-23 0 0.700 0.690 0.700 0.690 0.700 2,436,000 1,698,320 0.6972 0.432 0.426 0.432 0.426 0.432 3,948,727 0.4301 0.00%
2004-02-20 0 0.700 0.690 0.700 0.690 0.710 4,510,000 3,156,760 0.6999 0.432 0.426 0.432 0.426 0.438 7,310,657 0.4318 0.00%
2004-02-19 0 0.700 0.690 0.700 0.700 0.720 19,022,000 13,406,000 0.7048 0.432 0.426 0.432 0.432 0.444 30,834,437 0.4348 -1.41%
2004-02-18 0 0.710 0.700 0.710 0.700 0.720 15,088,000 10,736,040 0.7116 0.438 0.432 0.438 0.432 0.444 24,457,469 0.4390 0.00%
2004-02-17 0 0.710 0.700 0.710 0.700 0.720 11,524,000 8,176,560 0.7095 0.438 0.432 0.438 0.432 0.444 18,680,268 0.4377 1.43%
2004-02-16 0 0.700 0.690 0.710 0.690 0.730 24,102,000 17,079,160 0.7086 0.432 0.426 0.438 0.426 0.450 39,069,057 0.4372 -2.78%
2004-02-13 0 0.720 0.710 0.730 0.710 0.740 25,972,000 18,708,140 0.7203 0.444 0.438 0.450 0.438 0.457 42,100,305 0.4444 -4.00%
2004-02-12 0 0.750 0.730 0.750 0.730 0.760 24,074,000 17,796,040 0.7392 0.463 0.450 0.463 0.450 0.469 39,023,669 0.4560 0.00%
2004-02-11 0 0.750 0.730 0.750 0.740 0.750 6,132,000 4,545,760 0.7413 0.463 0.450 0.463 0.457 0.463 9,939,899 0.4573 -1.32%
2004-02-10 0 0.760 0.750 0.760 0.750 0.770 4,590,000 3,455,640 0.7529 0.469 0.463 0.469 0.463 0.475 7,440,336 0.4644 -1.30%
2004-02-09 0 0.770 0.760 0.770 0.760 0.780 12,855,333 9,860,113 0.7670 0.475 0.469 0.475 0.469 0.481 20,838,343 0.4732 0.00%
2004-02-06 0 0.770 0.760 0.770 0.760 0.790 10,600,000 8,240,300 0.7774 0.475 0.469 0.475 0.469 0.487 17,182,475 0.4796 -1.28%
2004-02-05 0 0.780 0.770 0.780 0.760 0.790 105,382,000 52,419,600 0.4974 0.481 0.475 0.481 0.469 0.487 170,822,974 0.3069 1.30%
2004-02-04 0 0.770 0.750 0.770 0.720 0.770 42,236,000 31,656,000 0.7495 0.475 0.463 0.475 0.444 0.475 68,464,056 0.4624 5.48%
2004-02-03 0 0.730 0.720 0.730 0.720 0.730 8,998,000 6,510,480 0.7235 0.450 0.444 0.450 0.444 0.450 14,585,651 0.4464 -1.35%
2004-02-02 0 0.740 0.720 0.740 0.710 0.750 9,998,000 7,251,300 0.7253 0.457 0.444 0.457 0.438 0.463 16,206,640 0.4474 0.00%
2004-01-30 0 0.740 0.720 0.740 0.720 0.740 7,042,000 5,160,320 0.7328 0.457 0.444 0.457 0.444 0.457 11,414,999 0.4521 1.37%
2004-01-29 0 0.730 0.720 0.730 0.710 0.750 16,570,000 12,044,960 0.7269 0.450 0.444 0.450 0.438 0.463 26,859,774 0.4484 1.39%
2004-01-28 0 0.720 0.720 0.730 0.720 0.760 13,930,000 10,190,360 0.7315 0.444 0.444 0.450 0.444 0.469 22,580,365 0.4513 -6.49%
2004-01-27 0 0.770 0.750 0.770 0.750 0.820 23,802,000 18,463,180 0.7757 0.475 0.463 0.475 0.463 0.506 38,582,760 0.4785 -3.75%
2004-01-26 0 0.800 0.790 0.800 0.760 0.830 34,668,000 27,608,240 0.7964 0.494 0.487 0.494 0.469 0.512 56,196,418 0.4913 11.11%
2004-01-21 1 0.720 - - - - 0 0 - 0.444 - - - - 0 - 0.00%
2004-01-20 1 0.720 - - - - 0 0 - 0.444 - - - - 0 - 0.00%
2004-01-19 1 0.720 - - - - 0 0 - 0.444 - - - - 0 - 0.00%
2004-01-16 0 0.720 0.720 0.740 0.710 0.750 10,638,000 7,789,180 0.7322 0.444 0.444 0.457 0.438 0.463 17,244,072 0.4517 1.41%
2004-01-15 0 0.710 0.700 0.720 0.700 0.740 14,978,000 10,780,860 0.7198 0.438 0.432 0.444 0.432 0.457 24,279,161 0.4440 -2.74%
2004-01-14 0 0.730 0.730 0.740 0.710 0.810 39,950,000 29,413,360 0.7363 0.450 0.450 0.457 0.438 0.500 64,758,477 0.4542 -8.75%
2004-01-13 1 0.800 - - - - 0 0 - 0.494 - - - - 0 - 0.00%
2004-01-12 1 0.800 - - - - 0 0 - 0.494 - - - - 0 - 0.00%
2004-01-09 0 0.800 0.800 0.810 0.760 0.840 36,258,000 28,718,082 0.7920 0.494 0.494 0.500 0.469 0.518 58,773,789 0.4886 3.90%
2004-01-08 0 0.770 0.760 0.770 0.740 0.780 5,628,000 4,271,500 0.7590 0.475 0.469 0.475 0.457 0.481 9,122,921 0.4682 0.00%
2004-01-07 0 0.770 0.750 0.770 0.750 0.770 5,270,000 3,982,820 0.7558 0.475 0.463 0.475 0.463 0.475 8,542,608 0.4662 0.00%
2004-01-06 0 0.770 0.770 0.780 0.760 0.790 10,160,000 7,857,580 0.7734 0.475 0.475 0.481 0.469 0.487 16,469,240 0.4771 -1.28%
2004-01-05 0 0.780 0.760 0.780 0.750 0.820 27,810,000 21,631,580 0.7778 0.481 0.469 0.481 0.463 0.506 45,079,681 0.4799 5.41%
2004-01-02 0 0.740 0.740 0.750 0.730 0.760 17,430,000 12,962,140 0.7437 0.457 0.457 0.463 0.450 0.469 28,253,824 0.4588 0.00%
2003-12-31 0 0.740 0.730 0.740 0.720 0.740 2,998,000 2,173,240 0.7249 0.457 0.450 0.457 0.444 0.457 4,859,723 0.4472 0.00%
2003-12-30 0 0.740 0.730 0.740 0.710 0.750 15,144,000 10,962,620 0.7239 0.457 0.450 0.457 0.438 0.463 24,548,245 0.4466 -1.33%
2003-12-29 0 0.750 0.730 0.750 0.720 0.760 3,916,000 2,869,700 0.7328 0.463 0.450 0.463 0.444 0.469 6,347,790 0.4521 0.00%
2003-12-24 0 0.750 0.740 0.750 0.720 0.750 4,518,000 3,310,060 0.7326 0.463 0.457 0.463 0.444 0.463 7,323,625 0.4520 4.17%
2003-12-23 0 0.720 0.710 0.720 0.710 0.760 20,510,000 14,919,560 0.7274 0.444 0.438 0.444 0.438 0.469 33,246,467 0.4488 -6.49%
2003-12-22 0 0.770 0.760 0.770 0.760 0.790 3,960,000 3,038,800 0.7674 0.475 0.469 0.475 0.469 0.487 6,419,113 0.4734 -2.53%
2003-12-19 0 0.790 0.770 0.790 0.770 0.800 7,724,000 6,010,380 0.7781 0.487 0.475 0.487 0.475 0.494 12,520,513 0.4800 1.28%
2003-12-18 0 0.780 0.780 0.790 0.770 0.800 6,054,000 4,707,000 0.7775 0.481 0.481 0.487 0.475 0.494 9,813,462 0.4796 -2.50%
2003-12-17 0 0.800 0.790 0.800 0.770 0.800 8,902,000 6,995,960 0.7859 0.494 0.487 0.494 0.475 0.494 14,430,037 0.4848 0.00%
2003-12-16 0 0.800 0.790 0.800 0.780 0.810 22,192,000 17,706,200 0.7979 0.494 0.487 0.494 0.481 0.500 35,972,969 0.4922 1.27%
2003-12-15 0 0.790 0.790 0.800 0.790 0.840 17,060,000 13,677,400 0.8017 0.487 0.487 0.494 0.487 0.518 27,654,058 0.4946 -4.82%
2003-12-12 0 0.830 0.820 0.830 0.790 0.870 55,894,000 46,610,220 0.8339 0.512 0.506 0.512 0.487 0.537 90,603,512 0.5144 -1.19%
2003-12-11 0 0.840 0.840 0.850 0.700 0.850 101,368,000 79,447,720 0.7838 0.518 0.518 0.524 0.432 0.524 164,316,328 0.4835 25.37%
2003-12-10 1 0.670 - - - - 0 0 - 0.413 - - - - 0 - 0.00%
2003-12-09 1 0.670 - - - - 0 0 - 0.413 - - - - 0 - 0.00%
2003-12-08 0 0.670 0.670 0.680 0.670 0.720 29,372,000 20,088,780 0.6839 0.413 0.413 0.419 0.413 0.444 47,611,664 0.4219 -5.63%
2003-12-05 0 0.710 0.710 0.720 0.690 0.740 38,612,000 27,455,300 0.7111 0.438 0.438 0.444 0.426 0.457 62,589,595 0.4387 1.43%
2003-12-04 0 0.700 0.700 0.710 0.690 0.760 53,712,000 38,020,260 0.7079 0.432 0.432 0.438 0.426 0.469 87,066,516 0.4367 -7.89%
2003-12-03 0 0.760 0.760 0.770 0.750 0.780 16,028,000 12,175,760 0.7597 0.469 0.469 0.475 0.463 0.481 25,981,198 0.4686 -1.30%
2003-12-02 0 0.770 0.760 0.770 0.760 0.780 11,084,000 8,458,420 0.7631 0.475 0.469 0.475 0.469 0.481 17,967,033 0.4708 -1.28%
2003-12-01 0 0.780 0.770 0.790 0.770 0.810 30,206,000 23,532,160 0.7791 0.481 0.475 0.487 0.475 0.500 48,963,568 0.4806 -3.70%
2003-11-28 0 0.810 0.790 0.810 0.770 0.810 22,384,000 17,551,220 0.7841 0.500 0.487 0.500 0.475 0.500 36,284,199 0.4837 1.25%
2003-11-27 0 0.800 0.780 0.800 0.790 0.840 29,826,000 24,250,720 0.8131 0.494 0.481 0.494 0.487 0.518 48,347,593 0.5016 0.00%
2003-11-26 0 0.800 0.790 0.800 0.770 0.830 47,845,000 38,278,940 0.8001 0.494 0.487 0.494 0.475 0.512 77,556,179 0.4936 5.26%
2003-11-25 0 0.760 0.740 0.760 0.700 0.790 62,720,000 46,271,320 0.7377 0.469 0.457 0.469 0.432 0.487 101,668,377 0.4551 -1.30%
2003-11-24 0 0.770 0.770 0.780 0.760 0.790 23,598,000 18,348,540 0.7775 0.475 0.475 0.481 0.469 0.487 38,252,079 0.4797 -1.28%
2003-11-21 0 0.780 0.770 0.790 0.760 0.810 34,236,000 26,865,180 0.7847 0.481 0.475 0.487 0.469 0.500 55,496,151 0.4841 -1.27%
2003-11-20 0 0.790 0.780 0.790 0.790 0.840 35,456,000 28,698,400 0.8094 0.487 0.481 0.487 0.487 0.518 57,473,756 0.4993 -5.95%
2003-11-19 0 0.840 0.830 0.840 0.820 0.860 12,922,000 10,803,820 0.8361 0.518 0.512 0.518 0.506 0.531 20,946,409 0.5158 1.20%
2003-11-18 0 0.830 0.830 0.840 0.830 0.890 34,278,157 29,298,135 0.8547 0.512 0.512 0.518 0.512 0.549 55,564,487 0.5273 -6.74%
2003-11-17 0 0.890 0.880 0.890 0.870 0.910 38,666,000 34,389,060 0.8894 0.549 0.543 0.549 0.537 0.561 62,677,128 0.5487 -3.26%
2003-11-14 0 0.920 0.910 0.920 0.870 0.930 67,234,000 59,350,000 0.8827 0.568 0.561 0.568 0.537 0.574 108,985,518 0.5446 4.55%
2003-11-13 0 0.880 0.890 0.900 0.850 0.970 78,912,000 70,609,478 0.8948 0.543 0.549 0.555 0.524 0.598 127,915,418 0.5520 -5.38%
2003-11-12 0 0.930 0.910 0.930 0.920 1.040 231,566,000 200,771,920 0.8670 0.574 0.561 0.574 0.568 0.642 375,365,745 0.5349 -14.68%
2003-11-11 1 1.090 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2003-11-10 1 1.090 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2003-11-07 1 1.090 - - - - 0 0 - 0.672 - - - - 0 - 0.00%
2003-11-06 0 1.090 1.060 1.090 1.020 1.110 54,790,000 59,026,860 1.0773 0.672 0.654 0.672 0.629 0.685 88,813,941 0.6646 1.87%
2003-11-05 0 1.070 1.050 1.070 1.030 1.220 56,008,000 61,037,800 1.0898 0.660 0.648 0.660 0.635 0.753 90,788,305 0.6723 0.94%
2003-11-04 0 1.060 1.050 1.060 0.970 1.080 65,988,000 67,038,020 1.0159 0.654 0.648 0.654 0.598 0.666 106,965,767 0.6267 8.16%
2003-11-03 0 0.980 0.970 0.980 0.960 1.000 40,858,000 39,942,400 0.9776 0.605 0.598 0.605 0.592 0.617 66,230,334 0.6031 2.08%
2003-10-31 0 0.960 0.940 0.960 0.940 0.990 35,464,000 34,080,340 0.9610 0.592 0.580 0.592 0.580 0.611 57,486,724 0.5928 2.13%
2003-10-30 1 0.940 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2003-10-29 0 0.940 0.910 0.940 0.900 0.970 32,608,000 29,930,340 0.9179 0.580 0.561 0.580 0.555 0.598 52,857,182 0.5662 4.44%
2003-10-28 0 0.900 0.900 0.920 0.890 0.940 23,391,910 21,371,443 0.9136 0.555 0.555 0.568 0.549 0.580 37,918,009 0.5636 -2.17%
2003-10-27 0 0.920 0.910 0.920 0.860 0.920 30,322,000 27,310,060 0.9007 0.568 0.561 0.568 0.531 0.568 49,151,603 0.5556 4.55%
2003-10-24 0 0.880 0.870 0.880 0.810 0.880 8,020,000 6,799,460 0.8478 0.543 0.537 0.543 0.500 0.543 13,000,325 0.5230 7.32%
2003-10-23 0 0.820 0.820 0.830 0.810 0.890 10,762,000 9,087,760 0.8444 0.506 0.506 0.512 0.500 0.549 17,445,075 0.5209 -7.87%
2003-10-22 0 0.890 0.880 0.890 0.830 0.890 14,950,000 13,127,620 0.8781 0.549 0.543 0.549 0.512 0.549 24,233,773 0.5417 3.49%
2003-10-21 0 0.860 0.850 0.860 0.820 0.860 11,328,000 9,448,360 0.8341 0.531 0.524 0.531 0.506 0.531 18,362,554 0.5145 1.18%
2003-10-20 0 0.850 0.830 0.850 0.840 0.870 5,300,000 4,490,100 0.8472 0.524 0.512 0.524 0.518 0.537 8,591,237 0.5226 -1.16%
2003-10-17 0 0.860 0.860 0.870 0.850 0.910 6,970,000 6,066,500 0.8704 0.531 0.531 0.537 0.524 0.561 11,298,287 0.5369 -1.15%
2003-10-16 1 0.870 - - - - 0 0 - 0.537 - - - - 0 - 0.00%
2003-10-15 0 0.870 0.880 0.890 0.850 0.900 9,616,000 8,450,080 0.8788 0.537 0.543 0.549 0.524 0.555 15,587,422 0.5421 0.00%
2003-10-14 0 0.870 0.860 0.880 0.840 0.920 8,802,000 7,671,740 0.8716 0.537 0.531 0.543 0.518 0.568 14,267,938 0.5377 -4.40%
2003-10-13 0 0.910 0.890 0.910 0.890 0.920 15,646,000 14,143,800 0.9040 0.561 0.549 0.561 0.549 0.568 25,361,981 0.5577 3.41%
2003-10-10 0 0.880 0.870 0.880 0.810 0.880 12,312,000 10,352,940 0.8409 0.543 0.537 0.543 0.500 0.543 19,957,606 0.5187 10.00%
2003-10-09 1 0.800 - - - - 0 0 - 0.494 - - - - 0 - 0.00%
2003-10-08 0 0.800 0.800 0.820 0.790 0.840 15,906,000 12,912,720 0.8118 0.494 0.494 0.506 0.487 0.518 25,783,438 0.5008 -2.44%
2003-10-07 0 0.820 0.820 0.830 0.800 0.830 6,104,000 4,964,660 0.8133 0.506 0.506 0.512 0.494 0.512 9,894,512 0.5018 1.23%
2003-10-06 0 0.810 0.800 0.810 0.790 0.850 14,384,000 11,821,600 0.8219 0.500 0.494 0.500 0.487 0.524 23,316,294 0.5070 -4.71%
2003-10-03 0 0.850 0.840 0.850 0.820 0.900 13,196,000 11,199,700 0.8487 0.524 0.518 0.524 0.506 0.555 21,390,560 0.5236 -3.41%
2003-10-02 0 0.880 0.870 0.880 0.850 0.990 23,378,000 20,645,460 0.8831 0.543 0.537 0.543 0.524 0.611 37,895,461 0.5448 -9.28%
2003-09-30 0 0.970 0.990 1.000 0.880 1.000 7,230,000 6,545,080 0.9053 0.598 0.611 0.617 0.543 0.617 11,719,744 0.5585 11.49%
2003-09-29 0 0.870 0.850 0.880 0.830 0.890 8,510,000 7,419,200 0.8718 0.537 0.524 0.543 0.512 0.549 13,794,609 0.5378 -1.14%
2003-09-26 0 0.880 0.870 0.880 0.860 0.890 3,008,000 2,616,340 0.8698 0.543 0.537 0.543 0.531 0.549 4,875,932 0.5366 0.00%
2003-09-25 0 0.880 0.850 0.880 0.850 0.900 5,564,000 4,872,700 0.8758 0.543 0.524 0.543 0.524 0.555 9,019,178 0.5403 -1.12%
2003-09-24 0 0.890 0.860 0.900 0.860 0.900 9,860,000 8,658,120 0.8781 0.549 0.531 0.555 0.531 0.555 15,982,943 0.5417 2.30%
2003-09-23 0 0.870 0.850 0.870 0.800 0.870 10,704,000 9,031,520 0.8438 0.537 0.524 0.537 0.494 0.537 17,351,057 0.5205 4.82%
2003-09-22 0 0.830 0.800 0.830 0.800 0.900 12,148,000 10,118,840 0.8330 0.512 0.494 0.512 0.494 0.555 19,691,764 0.5139 -10.75%
2003-09-19 0 0.930 0.920 0.930 0.900 0.940 7,004,000 6,396,660 0.9133 0.574 0.568 0.574 0.555 0.580 11,353,401 0.5634 1.09%
2003-09-18 0 0.920 0.900 0.910 0.910 0.930 988,000 906,260 0.9173 0.568 0.555 0.561 0.561 0.574 1,601,536 0.5659 -1.08%
2003-09-17 0 0.930 0.920 0.930 0.910 0.960 7,936,000 7,333,500 0.9241 0.574 0.568 0.574 0.561 0.592 12,864,162 0.5701 -3.12%
2003-09-16 0 0.960 0.940 0.960 0.930 1.000 10,046,000 9,461,600 0.9418 0.592 0.580 0.592 0.574 0.617 16,284,447 0.5810 -2.04%
2003-09-15 0 0.980 0.970 0.980 0.950 1.050 10,000,000 9,884,200 0.9884 0.605 0.598 0.605 0.586 0.648 16,209,882 0.6098 -3.92%
2003-09-11 0 1.020 1.010 1.020 0.910 1.020 14,218,000 13,950,860 0.9812 0.629 0.623 0.629 0.561 0.629 23,047,210 0.6053 9.68%
2003-09-10 0 0.930 0.910 0.930 0.900 0.980 11,272,000 10,535,020 0.9346 0.574 0.561 0.574 0.555 0.605 18,271,779 0.5766 -5.10%
2003-09-09 0 0.980 0.970 0.980 0.950 1.050 16,632,000 16,207,360 0.9745 0.605 0.598 0.605 0.586 0.648 26,960,275 0.6012 3.16%
2003-09-08 0 0.950 0.940 0.960 0.890 0.960 28,768,000 26,900,540 0.9351 0.586 0.580 0.592 0.549 0.592 46,632,587 0.5769 6.74%
2003-09-05 1 0.890 - - - - 0 0 - 0.549 - - - - 0 - 0.00%
2003-09-04 1 0.890 - - - - 0 0 - 0.549 - - - - 0 - 0.00%
2003-09-03 0 0.890 0.870 0.890 0.800 0.890 20,026,000 17,123,960 0.8551 0.549 0.537 0.549 0.494 0.549 32,461,909 0.5275 15.58%
2003-09-02 0 0.770 0.760 0.780 0.720 0.830 11,810,000 8,924,380 0.7557 0.475 0.469 0.481 0.444 0.512 19,143,870 0.4662 -6.10%
2003-09-01 0 0.820 0.810 0.830 0.770 0.870 12,218,000 10,136,860 0.8297 0.506 0.500 0.512 0.475 0.537 19,805,233 0.5118 -2.38%
2003-08-29 0 0.840 0.830 0.840 0.690 0.840 30,286,000 22,688,500 0.7491 0.518 0.512 0.518 0.426 0.518 49,093,247 0.4622 6.33%
2003-08-28 0 0.790 0.790 0.810 0.790 0.930 29,668,000 25,637,640 0.8642 0.487 0.487 0.500 0.487 0.574 48,091,477 0.5331 -13.19%
2003-08-27 0 0.910 0.900 0.920 0.830 0.920 23,638,000 20,847,000 0.8819 0.561 0.555 0.568 0.512 0.568 38,316,918 0.5441 9.64%
2003-08-26 0 0.830 0.820 0.830 0.730 0.830 10,766,000 8,467,880 0.7865 0.512 0.506 0.512 0.450 0.512 17,451,559 0.4852 9.21%
2003-08-25 0 0.760 0.740 0.770 0.700 0.780 11,362,000 8,396,000 0.7390 0.469 0.457 0.475 0.432 0.481 18,417,667 0.4559 7.04%
2003-08-22 0 0.710 0.700 0.720 0.700 0.720 4,856,000 3,446,960 0.7098 0.438 0.432 0.444 0.432 0.444 7,871,519 0.4379 0.00%
2003-08-21 0 0.710 0.710 0.720 0.690 0.720 9,734,000 6,820,200 0.7007 0.438 0.438 0.444 0.426 0.444 15,778,699 0.4322 -4.05%
2003-08-20 0 0.740 0.710 0.740 0.700 0.740 2,500,000 1,783,800 0.7135 0.457 0.438 0.457 0.432 0.457 4,052,470 0.4402 0.00%
2003-08-19 0 0.740 0.710 0.740 0.700 0.740 2,312,000 1,650,180 0.7137 0.457 0.438 0.457 0.432 0.457 3,747,725 0.4403 5.71%
2003-08-18 0 0.700 0.700 0.710 0.700 0.720 1,100,000 777,620 0.7069 0.432 0.432 0.438 0.432 0.444 1,783,087 0.4361 -1.41%
2003-08-15 0 0.710 0.710 0.720 0.710 0.730 942,000 674,220 0.7157 0.438 0.438 0.444 0.438 0.450 1,526,971 0.4415 0.00%
2003-08-14 0 0.710 0.710 0.720 0.710 0.720 1,448,000 1,036,360 0.7157 0.438 0.438 0.444 0.438 0.444 2,347,191 0.4415 0.00%
2003-08-13 0 0.710 0.710 0.730 0.710 0.720 2,394,000 1,705,540 0.7124 0.438 0.438 0.450 0.438 0.444 3,880,646 0.4395 1.43%
2003-08-12 0 0.700 0.700 0.710 0.700 0.720 2,816,000 1,990,240 0.7068 0.432 0.432 0.438 0.432 0.444 4,564,703 0.4360 -2.78%
2003-08-11 0 0.720 0.700 0.720 0.700 0.720 2,148,000 1,534,260 0.7143 0.444 0.432 0.444 0.432 0.444 3,481,883 0.4406 0.00%
2003-08-08 0 0.720 0.710 0.720 0.690 0.720 3,542,000 2,472,300 0.6980 0.444 0.438 0.444 0.426 0.444 5,741,540 0.4306 2.86%
2003-08-07 0 0.700 0.700 0.720 0.700 0.710 690,000 486,100 0.7045 0.432 0.432 0.444 0.432 0.438 1,118,482 0.4346 -2.78%
2003-08-06 0 0.720 0.700 0.720 0.700 0.720 784,000 554,540 0.7073 0.444 0.432 0.444 0.432 0.444 1,270,855 0.4364 1.41%
2003-08-05 0 0.710 0.700 0.720 0.710 0.720 1,098,000 785,860 0.7157 0.438 0.432 0.444 0.438 0.444 1,779,845 0.4415 -1.39%
2003-08-04 0 0.720 0.710 0.720 0.710 0.730 784,000 563,820 0.7192 0.444 0.438 0.444 0.438 0.450 1,270,855 0.4437 -1.37%
2003-08-01 0 0.730 0.720 0.730 0.720 0.740 2,246,000 1,637,080 0.7289 0.450 0.444 0.450 0.444 0.457 3,640,739 0.4497 0.00%
2003-07-31 0 0.730 0.730 0.740 0.730 0.760 1,742,000 1,293,680 0.7426 0.450 0.450 0.457 0.450 0.469 2,823,761 0.4581 -2.67%
2003-07-30 0 0.750 0.750 0.760 0.740 0.760 1,304,000 979,760 0.7513 0.463 0.463 0.469 0.457 0.469 2,113,769 0.4635 0.00%
2003-07-29 0 0.750 0.750 0.760 0.750 0.760 1,884,000 1,413,980 0.7505 0.463 0.463 0.469 0.463 0.469 3,053,942 0.4630 -1.32%
2003-07-28 0 0.760 0.750 0.760 0.740 0.770 2,160,000 1,627,200 0.7533 0.469 0.463 0.469 0.457 0.475 3,501,334 0.4647 -1.30%
2003-07-25 0 0.770 0.760 0.780 0.750 0.770 2,286,000 1,751,320 0.7661 0.475 0.469 0.481 0.463 0.475 3,705,579 0.4726 2.67%
2003-07-24 0 0.750 0.750 0.760 0.750 0.770 1,636,000 1,237,400 0.7564 0.463 0.463 0.469 0.463 0.475 2,651,937 0.4666 1.35%
2003-07-23 0 0.740 0.740 0.750 0.730 0.770 1,430,000 1,074,000 0.7510 0.457 0.457 0.463 0.450 0.475 2,318,013 0.4633 -2.63%
2003-07-22 0 0.760 0.760 0.770 0.720 0.760 1,818,000 1,346,420 0.7406 0.469 0.469 0.475 0.444 0.469 2,946,956 0.4569 2.70%
2003-07-21 0 0.740 0.730 0.740 0.730 0.760 2,370,000 1,762,880 0.7438 0.457 0.450 0.457 0.450 0.469 3,841,742 0.4589 -2.63%
2003-07-18 0 0.760 0.740 0.760 0.720 0.760 1,488,000 1,095,360 0.7361 0.469 0.457 0.469 0.444 0.469 2,412,030 0.4541 2.70%
2003-07-17 0 0.740 0.740 0.750 0.740 0.770 2,030,000 1,522,200 0.7499 0.457 0.457 0.463 0.457 0.475 3,290,606 0.4626 -2.63%
2003-07-16 0 0.760 0.760 0.770 0.760 0.780 2,452,000 1,880,220 0.7668 0.469 0.469 0.475 0.469 0.481 3,974,663 0.4731 -1.30%
2003-07-15 0 0.770 0.760 0.770 0.760 0.800 3,514,000 2,720,520 0.7742 0.475 0.469 0.475 0.469 0.494 5,696,152 0.4776 -1.28%
2003-07-14 0 0.780 0.780 0.790 0.750 0.810 5,102,000 3,994,120 0.7829 0.481 0.481 0.487 0.463 0.500 8,270,282 0.4829 5.41%
2003-07-11 0 0.740 0.720 0.740 0.700 0.760 1,890,000 1,391,320 0.7361 0.457 0.444 0.457 0.432 0.469 3,063,668 0.4541 5.71%
2003-07-10 0 0.700 0.680 0.700 0.670 0.700 898,000 619,080 0.6894 0.432 0.419 0.432 0.413 0.432 1,455,647 0.4253 1.45%
2003-07-09 0 0.690 0.670 0.690 0.680 0.700 756,000 517,260 0.6842 0.426 0.413 0.426 0.419 0.432 1,225,467 0.4221 -1.43%
2003-07-08 0 0.700 0.700 0.710 0.690 0.700 1,122,000 783,360 0.6982 0.432 0.432 0.438 0.426 0.432 1,818,749 0.4307 -1.41%
2003-07-07 0 0.710 0.700 0.710 0.700 0.710 1,436,000 1,010,000 0.7033 0.438 0.432 0.438 0.432 0.438 2,327,739 0.4339 -1.39%
2003-07-04 0 0.720 0.710 0.720 0.710 0.740 1,532,000 1,101,200 0.7188 0.444 0.438 0.444 0.438 0.457 2,483,354 0.4434 -2.70%
2003-07-03 0 0.740 0.720 0.740 0.720 0.740 482,000 349,960 0.7261 0.457 0.444 0.457 0.444 0.457 781,316 0.4479 0.00%
2003-07-02 0 0.740 0.700 0.750 0.700 0.750 4,612,000 3,308,020 0.7173 0.457 0.432 0.463 0.432 0.463 7,475,997 0.4425 0.00%
2003-06-30 0 0.740 0.690 0.770 0.670 0.780 3,094,000 2,169,440 0.7012 0.457 0.426 0.475 0.413 0.481 5,015,337 0.4326 5.71%
2003-06-27 0 0.700 0.680 0.700 0.670 0.720 2,526,000 1,753,560 0.6942 0.432 0.419 0.432 0.413 0.444 4,094,616 0.4283 0.00%
2003-06-26 0 0.700 0.680 0.690 0.680 0.720 2,838,000 1,989,900 0.7012 0.432 0.419 0.426 0.419 0.444 4,600,364 0.4326 -1.41%
2003-06-25 1 0.710 - - - - 0 0 - 0.438 - - - - 0 - 0.00%
2003-06-24 0 0.710 0.710 0.720 0.700 0.710 3,596,000 2,545,800 0.7080 0.438 0.438 0.444 0.432 0.438 5,829,073 0.4367 -1.39%
2003-06-23 0 0.720 0.710 0.720 0.700 0.720 3,468,000 2,459,380 0.7092 0.444 0.438 0.444 0.432 0.444 5,621,587 0.4375 0.00%
2003-06-20 0 0.720 0.700 0.730 0.710 0.720 1,780,000 1,265,500 0.7110 0.444 0.432 0.450 0.438 0.444 2,885,359 0.4386 0.00%
2003-06-19 0 0.720 0.700 0.720 0.700 0.730 712,000 502,340 0.7055 0.444 0.432 0.444 0.432 0.450 1,154,144 0.4352 0.00%
2003-06-18 0 0.720 0.690 0.720 0.700 0.730 1,138,000 800,920 0.7038 0.444 0.426 0.444 0.432 0.450 1,844,685 0.4342 -2.70%
2003-06-17 0 0.740 0.740 0.750 0.700 0.750 1,300,000 955,360 0.7349 0.457 0.457 0.463 0.432 0.463 2,107,285 0.4534 0.00%
2003-06-16 0 0.740 0.710 0.750 0.700 0.750 1,822,000 1,285,720 0.7057 0.457 0.438 0.463 0.432 0.463 2,953,440 0.4353 0.00%
2003-06-13 0 0.740 0.720 0.740 0.710 0.740 220,000 160,040 0.7275 0.457 0.444 0.457 0.438 0.457 356,617 0.4488 0.00%
2003-06-12 0 0.740 0.730 0.750 0.740 0.750 398,000 295,220 0.7418 0.457 0.450 0.463 0.457 0.463 645,153 0.4576 -1.33%
2003-06-11 0 0.750 0.730 0.750 0.730 0.750 124,000 92,180 0.7434 0.463 0.450 0.463 0.450 0.463 201,003 0.4586 1.35%
2003-06-10 1 0.740 - - - - 0 0 - 0.457 - - - - 0 - 0.00%
2003-06-09 0 0.740 0.730 0.750 0.740 0.750 560,000 415,900 0.7427 0.457 0.450 0.463 0.457 0.463 907,753 0.4582 -1.33%
2003-06-06 0 0.750 0.740 0.750 0.720 0.760 768,000 563,600 0.7339 0.463 0.457 0.463 0.444 0.469 1,244,919 0.4527 1.35%
2003-06-05 0 0.740 0.720 0.740 0.720 0.800 2,304,000 1,688,400 0.7328 0.457 0.444 0.457 0.444 0.494 3,734,757 0.4521 1.37%
2003-06-03 1 0.730 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2003-06-02 1 0.730 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2003-05-30 0 0.730 0.710 0.730 0.700 0.730 328,000 234,220 0.7141 0.450 0.438 0.450 0.432 0.450 531,684 0.4405 1.39%
2003-05-29 0 0.720 0.730 0.740 0.700 0.750 1,290,000 934,520 0.7244 0.444 0.450 0.457 0.432 0.463 2,091,075 0.4469 -4.00%
2003-05-28 0 0.750 0.710 0.750 0.710 0.760 370,000 268,000 0.7243 0.463 0.438 0.463 0.438 0.469 599,766 0.4468 1.35%
2003-05-27 0 0.740 0.730 0.740 0.740 0.770 1,030,000 770,500 0.7481 0.457 0.450 0.457 0.457 0.475 1,669,618 0.4615 0.00%
2003-05-26 0 0.740 0.720 0.740 0.740 0.750 284,000 210,700 0.7419 0.457 0.444 0.457 0.457 0.463 460,361 0.4577 1.37%
2003-05-23 0 0.730 0.730 0.740 0.730 0.740 2,250,000 1,664,600 0.7398 0.450 0.450 0.457 0.450 0.457 3,647,223 0.4564 -2.67%
2003-05-22 0 0.750 0.730 0.750 0.730 0.760 290,000 216,700 0.7472 0.463 0.450 0.463 0.450 0.469 470,087 0.4610 0.00%
2003-05-21 0 0.750 0.740 0.760 0.740 0.760 248,000 184,220 0.7428 0.463 0.457 0.469 0.457 0.469 402,005 0.4583 0.00%
2003-05-20 0 0.750 0.740 0.750 0.730 0.750 460,000 340,500 0.7402 0.463 0.457 0.463 0.450 0.463 745,655 0.4566 -2.60%
2003-05-19 0 0.770 0.730 0.770 0.740 0.770 630,000 472,200 0.7495 0.475 0.450 0.475 0.457 0.475 1,021,223 0.4624 -2.53%
2003-05-16 0 0.790 0.750 0.790 0.750 0.790 50,000 37,900 0.7580 0.487 0.463 0.487 0.463 0.487 81,049 0.4676 -1.25%
2003-05-15 0 0.800 0.740 0.800 0.750 0.800 150,000 117,380 0.7825 0.494 0.457 0.494 0.463 0.494 243,148 0.4828 1.27%
2003-05-14 0 0.790 0.750 0.790 0.740 0.800 408,000 307,460 0.7536 0.487 0.463 0.487 0.457 0.494 661,363 0.4649 0.00%
2003-05-13 0 0.790 0.760 0.800 0.760 0.800 388,000 306,440 0.7898 0.487 0.469 0.494 0.469 0.494 628,943 0.4872 0.00%
2003-05-12 0 0.790 0.750 0.790 0.740 0.810 228,000 174,280 0.7644 0.487 0.463 0.487 0.457 0.500 369,585 0.4716 2.60%
2003-05-09 0 0.770 0.730 0.770 0.730 0.770 176,000 130,740 0.7428 0.475 0.450 0.475 0.450 0.475 285,294 0.4583 2.67%
2003-05-07 0 0.750 0.730 0.760 0.730 0.760 544,000 398,120 0.7318 0.463 0.450 0.469 0.450 0.469 881,818 0.4515 -1.32%
2003-05-06 0 0.760 0.730 0.760 0.740 0.770 40,000 29,940 0.7485 0.469 0.450 0.469 0.457 0.475 64,840 0.4618 2.70%
2003-05-05 0 0.740 0.730 0.760 0.730 0.770 160,000 119,200 0.7450 0.457 0.450 0.469 0.450 0.475 259,358 0.4596 -3.90%
2003-05-02 0 0.770 0.720 0.770 0.730 0.780 62,000 45,360 0.7316 0.475 0.444 0.475 0.450 0.481 100,501 0.4513 -2.53%
2003-04-30 0 0.790 0.730 0.790 0.760 0.800 150,000 116,300 0.7753 0.487 0.450 0.487 0.469 0.494 243,148 0.4783 1.28%
2003-04-29 0 0.780 0.720 0.770 0.730 0.780 546,000 408,940 0.7490 0.481 0.444 0.475 0.450 0.481 885,060 0.4620 -1.27%
2003-04-28 0 0.790 0.750 0.790 0.750 0.790 6,000 4,580 0.7633 0.487 0.463 0.487 0.463 0.487 9,726 0.4709 0.00%
2003-04-25 0 0.790 0.750 0.790 0.760 0.790 458,000 352,260 0.7691 0.487 0.463 0.487 0.469 0.487 742,413 0.4745 0.00%
2003-04-24 0 0.790 0.770 0.800 0.750 0.800 1,600,000 1,244,940 0.7781 0.487 0.475 0.494 0.463 0.494 2,593,581 0.4800 0.00%
2003-04-23 0 0.790 0.780 0.810 0.790 0.820 988,000 793,680 0.8033 0.487 0.481 0.500 0.487 0.506 1,601,536 0.4956 -3.66%
2003-04-22 0 0.820 0.780 0.820 0.800 0.820 1,028,000 823,240 0.8008 0.506 0.481 0.506 0.494 0.506 1,666,376 0.4940 -1.20%
2003-04-17 0 0.830 0.800 0.820 0.800 0.840 1,492,000 1,204,680 0.8074 0.512 0.494 0.506 0.494 0.518 2,418,514 0.4981 -2.35%
2003-04-16 0 0.850 0.830 0.850 0.810 0.850 828,000 687,360 0.8301 0.524 0.512 0.524 0.500 0.524 1,342,178 0.5121 0.00%
2003-04-15 0 0.850 0.800 0.850 0.850 0.860 560,000 476,400 0.8507 0.524 0.494 0.524 0.524 0.531 907,753 0.5248 2.41%
2003-04-14 0 0.830 0.810 0.850 0.830 0.890 310,000 267,900 0.8642 0.512 0.500 0.524 0.512 0.549 502,506 0.5331 -1.19%
2003-04-11 0 0.840 0.810 0.840 0.800 0.860 178,000 145,440 0.8171 0.518 0.500 0.518 0.494 0.531 288,536 0.5041 -1.18%
2003-04-10 0 0.850 0.840 0.860 0.850 0.880 104,000 88,520 0.8512 0.524 0.518 0.531 0.524 0.543 168,583 0.5251 -3.41%
2003-04-09 0 0.880 0.840 0.890 0.860 0.880 190,000 166,000 0.8737 0.543 0.518 0.549 0.531 0.543 307,988 0.5390 0.00%
2003-04-08 0 0.880 0.880 0.890 0.840 0.880 290,000 248,800 0.8579 0.543 0.543 0.549 0.518 0.543 470,087 0.5293 0.00%
2003-04-07 0 0.880 0.820 0.880 0.820 0.890 254,000 220,660 0.8687 0.543 0.506 0.543 0.506 0.549 411,731 0.5359 -1.12%
2003-04-04 0 0.890 0.840 0.890 0.900 0.900 20,000 18,000 0.9000 0.549 0.518 0.549 0.555 0.555 32,420 0.5552 -1.11%
2003-04-03 0 0.900 0.870 0.910 0.870 0.900 424,000 378,200 0.8920 0.555 0.537 0.561 0.537 0.555 687,299 0.5503 5.88%
2003-04-02 0 0.850 0.870 0.890 0.800 0.880 336,000 280,400 0.8345 0.524 0.537 0.549 0.494 0.543 544,652 0.5148 6.25%
2003-04-01 0 0.800 0.770 0.820 0.750 0.830 826,000 651,260 0.7885 0.494 0.475 0.506 0.463 0.512 1,338,936 0.4864 -6.98%
2003-03-31 0 0.860 0.800 0.870 0.860 0.860 134,000 115,240 0.8600 0.531 0.494 0.537 0.531 0.531 217,212 0.5305 -2.27%
2003-03-28 0 0.880 0.820 0.850 0.830 0.900 292,000 258,160 0.8841 0.543 0.506 0.524 0.512 0.555 473,329 0.5454 2.33%
2003-03-27 0 0.860 0.850 0.880 0.860 0.860 50,000 43,000 0.8600 0.531 0.524 0.543 0.531 0.531 81,049 0.5305 -6.52%
2003-03-26 0 0.920 0.870 0.920 0.930 0.930 52,000 45,360 0.8723 0.568 0.537 0.568 0.574 0.574 84,291 0.5381 4.55%
2003-03-25 0 0.880 0.870 0.890 0.880 0.880 100,000 88,000 0.8800 0.543 0.537 0.549 0.543 0.543 162,099 0.5429 0.00%
2003-03-24 0 0.880 0.880 0.890 0.880 0.950 144,000 127,500 0.8854 0.543 0.543 0.549 0.543 0.586 233,422 0.5462 -1.12%
2003-03-21 0 0.890 0.870 0.890 0.880 0.900 102,000 90,800 0.8902 0.549 0.537 0.549 0.543 0.555 165,341 0.5492 -1.11%
2003-03-20 0 0.900 0.900 0.920 0.890 0.940 2,464,000 2,249,960 0.9131 0.555 0.555 0.568 0.549 0.580 3,994,115 0.5633 -5.26%
2003-03-19 0 0.950 0.960 0.970 0.890 1.000 3,626,000 3,363,740 0.9277 0.586 0.592 0.598 0.549 0.617 5,877,703 0.5723 7.95%
2003-03-18 1 0.880 - - - - 0 0 - 0.543 - - - - 0 - 0.00%
2003-03-17 1 0.880 - - - - 0 0 - 0.543 - - - - 0 - 0.00%
2003-03-14 1 0.880 - - - - 0 0 - 0.543 - - - - 0 - 0.00%
2003-03-13 1 0.880 - - - - 0 0 - 0.543 - - - - 0 - 0.00%
2003-03-12 1 0.880 - - - - 0 0 - 0.543 - - - - 0 - 0.00%
2003-03-11 0 0.880 0.860 0.880 0.800 0.890 2,094,000 1,786,120 0.8530 0.543 0.531 0.543 0.494 0.549 3,394,349 0.5262 0.00%
2003-03-10 0 0.880 0.880 0.900 0.840 0.940 1,924,000 1,673,760 0.8699 0.543 0.543 0.555 0.518 0.580 3,118,781 0.5367 -5.38%
2003-03-07 0 0.930 0.900 0.930 - - 0 0 - 0.574 0.555 0.574 - - 0 - 0.00%
2003-03-06 0 0.930 0.930 0.940 0.910 0.930 558,000 512,180 0.9179 0.574 0.574 0.580 0.561 0.574 904,511 0.5663 -6.06%
2003-03-05 0 0.990 0.960 0.990 0.910 0.990 1,260,000 1,182,960 0.9389 0.611 0.592 0.611 0.561 0.611 2,042,445 0.5792 4.21%
2003-03-04 0 0.950 0.950 0.960 0.950 0.970 220,000 211,500 0.9614 0.586 0.586 0.592 0.586 0.598 356,617 0.5931 -4.04%
2003-03-03 0 0.990 0.950 1.000 0.980 1.000 212,000 209,860 0.9899 0.611 0.586 0.617 0.605 0.617 343,649 0.6107 0.00%
2003-02-28 0 0.990 0.980 1.020 0.940 1.000 630,000 598,520 0.9500 0.611 0.605 0.629 0.580 0.617 1,021,223 0.5861 3.13%
2003-02-27 0 0.960 0.940 0.960 0.940 0.970 88,000 84,400 0.9591 0.592 0.580 0.592 0.580 0.598 142,647 0.5917 -1.03%
2003-02-26 0 0.970 0.940 1.000 0.900 0.990 960,000 896,900 0.9343 0.598 0.580 0.617 0.555 0.611 1,556,149 0.5764 3.19%
2003-02-25 0 0.940 0.910 0.950 0.900 0.950 900,000 830,400 0.9227 0.580 0.561 0.586 0.555 0.586 1,458,889 0.5692 -1.05%
2003-02-24 0 0.950 0.950 0.970 0.950 0.950 130,000 123,500 0.9500 0.586 0.586 0.598 0.586 0.586 210,728 0.5861 -2.06%
2003-02-21 0 0.970 0.950 0.970 0.950 0.970 54,000 51,660 0.9567 0.598 0.586 0.598 0.586 0.598 87,533 0.5902 -1.02%
2003-02-20 0 0.980 0.960 0.980 0.970 0.980 650,000 633,500 0.9746 0.605 0.592 0.605 0.598 0.605 1,053,642 0.6012 0.00%
2003-02-19 0 0.980 0.960 0.980 0.960 0.980 30,000 29,000 0.9667 0.605 0.592 0.605 0.592 0.605 48,630 0.5963 0.00%
2003-02-18 0 0.980 0.970 1.000 0.980 1.000 846,000 830,840 0.9821 0.605 0.598 0.617 0.605 0.617 1,371,356 0.6059 1.03%
2003-02-17 0 0.970 0.930 0.980 0.970 0.970 30,030,000 29,129,100 0.9700 0.598 0.574 0.605 0.598 0.598 48,678,274 0.5984 0.00%
2003-02-14 0 0.970 0.960 0.970 0.970 0.970 1,070,000 1,037,900 0.9700 0.598 0.592 0.598 0.598 0.598 1,734,457 0.5984 -1.02%
2003-02-13 0 0.980 0.950 0.980 0.950 0.980 90,000 85,800 0.9533 0.605 0.586 0.605 0.586 0.605 145,889 0.5881 0.00%
2003-02-12 0 0.980 0.960 1.000 0.970 0.990 30,000 29,300 0.9767 0.605 0.592 0.617 0.598 0.611 48,630 0.6025 0.00%
2003-02-11 0 0.980 0.970 0.990 0.970 0.990 160,000 156,300 0.9769 0.605 0.598 0.611 0.598 0.611 259,358 0.6026 0.00%
2003-02-10 0 0.980 0.970 0.980 0.960 1.000 350,000 345,380 0.9868 0.605 0.598 0.605 0.592 0.617 567,346 0.6088 -1.01%
2003-02-07 0 0.990 0.970 1.000 0.970 0.990 152,000 147,640 0.9713 0.611 0.598 0.617 0.598 0.611 246,390 0.5992 0.00%
2003-02-06 0 0.990 0.970 1.000 0.990 0.990 40,000 39,600 0.9900 0.611 0.598 0.617 0.611 0.611 64,840 0.6107 -1.00%
2003-02-05 0 1.000 0.990 1.010 1.000 1.010 86,000 86,160 1.0019 0.617 0.611 0.623 0.617 0.623 139,405 0.6181 0.00%
2003-02-04 0 1.000 0.980 1.030 1.000 1.030 24,000 24,120 1.0050 0.617 0.605 0.635 0.617 0.635 38,904 0.6200 -1.96%
2003-01-30 0 1.020 1.000 1.020 1.030 1.030 42,000 43,260 1.0300 0.629 0.617 0.629 0.635 0.635 68,082 0.6354 0.99%
2003-01-29 0 1.010 0.990 1.030 1.000 1.050 224,000 226,120 1.0095 0.623 0.611 0.635 0.617 0.648 363,101 0.6227 -3.81%
2003-01-28 0 1.050 1.000 1.060 1.050 1.050 10,000 10,500 1.0500 0.648 0.617 0.654 0.648 0.648 16,210 0.6478 1.94%
2003-01-27 0 1.030 1.000 1.030 1.010 1.030 104,000 105,300 1.0125 0.635 0.617 0.635 0.623 0.635 168,583 0.6246 -2.83%
2003-01-24 0 1.060 1.040 1.060 1.040 1.100 510,000 539,920 1.0587 0.654 0.642 0.654 0.642 0.679 826,704 0.6531 -0.93%
2003-01-23 0 1.070 1.050 1.080 1.050 1.100 794,000 850,720 1.0714 0.660 0.648 0.666 0.648 0.679 1,287,065 0.6610 -1.83%
2003-01-22 0 1.090 1.080 1.100 1.080 1.100 630,000 686,900 1.0903 0.672 0.666 0.679 0.666 0.679 1,021,223 0.6726 -0.91%
2003-01-21 0 1.100 1.100 1.120 1.090 1.140 1,948,000 2,186,500 1.1224 0.679 0.679 0.691 0.672 0.703 3,157,685 0.6924 -4.35%
2003-01-20 0 1.150 1.140 1.150 1.120 1.180 3,560,000 4,078,620 1.1457 0.709 0.703 0.709 0.691 0.728 5,770,718 0.7068 -2.54%
2003-01-17 0 1.180 1.170 1.180 1.100 1.180 4,012,000 4,637,760 1.1560 0.728 0.722 0.728 0.679 0.728 6,503,405 0.7131 7.27%
2003-01-16 0 1.100 1.090 1.100 1.040 1.110 3,288,000 3,582,600 1.0896 0.679 0.672 0.679 0.642 0.685 5,329,809 0.6722 6.80%
2003-01-15 0 1.030 1.000 1.040 0.990 1.030 1,360,000 1,367,620 1.0056 0.635 0.617 0.642 0.611 0.635 2,204,544 0.6204 0.00%
2003-01-14 0 1.030 0.980 1.030 0.990 1.030 1,030,000 1,036,060 1.0059 0.635 0.605 0.635 0.611 0.635 1,669,618 0.6205 4.04%
2003-01-13 0 0.990 0.940 0.990 0.940 0.990 406,000 388,660 0.9573 0.611 0.580 0.611 0.580 0.611 658,121 0.5906 1.02%
2003-01-10 0 0.980 0.920 0.980 0.920 0.980 160,000 148,800 0.9300 0.605 0.568 0.605 0.568 0.605 259,358 0.5737 3.16%
2003-01-09 0 0.950 0.950 0.960 0.920 0.950 102,000 94,660 0.9280 0.586 0.586 0.592 0.568 0.586 165,341 0.5725 0.00%
2003-01-08 0 0.950 0.920 0.950 0.910 0.950 132,000 121,700 0.9220 0.586 0.568 0.586 0.561 0.586 213,970 0.5688 2.15%
2003-01-07 0 0.930 0.920 0.950 0.920 1.000 550,000 522,740 0.9504 0.574 0.568 0.586 0.568 0.617 891,543 0.5863 -5.10%
2003-01-06 0 0.980 0.930 0.980 0.940 1.000 232,000 227,160 0.9791 0.605 0.574 0.605 0.580 0.617 376,069 0.6040 -2.00%
2003-01-03 0 1.000 0.970 1.000 0.980 1.020 256,000 255,100 0.9965 0.617 0.598 0.617 0.605 0.629 414,973 0.6147 0.00%
2003-01-02 0 1.000 0.990 1.000 0.930 1.020 754,000 756,880 1.0038 0.617 0.611 0.617 0.574 0.629 1,222,225 0.6193 -3.85%
2002-12-31 0 1.040 1.010 1.050 0.980 1.050 814,000 827,260 1.0163 0.642 0.623 0.648 0.605 0.648 1,319,484 0.6270 13.04%
2002-12-30 0 0.920 0.920 0.980 0.920 0.980 78,000 73,280 0.9395 0.568 0.568 0.605 0.568 0.605 126,437 0.5796 -8.00%
2002-12-27 0 1.000 1.000 1.050 0.880 1.030 210,000 201,540 0.9597 0.617 0.617 0.648 0.543 0.635 340,408 0.5921 3.09%
2002-12-24 0 0.970 0.910 0.980 0.900 0.980 84,000 79,620 0.9479 0.598 0.561 0.605 0.555 0.605 136,163 0.5847 7.78%
2002-12-23 0 0.900 0.880 0.990 0.880 0.990 292,000 270,840 0.9275 0.555 0.543 0.611 0.543 0.611 473,329 0.5722 -5.26%
2002-12-20 0 0.950 0.880 0.950 0.870 0.970 198,000 176,900 0.8934 0.586 0.543 0.586 0.537 0.598 320,956 0.5512 -1.04%
2002-12-19 0 0.960 0.900 0.960 - - 0 0 - 0.592 0.555 0.592 - - 0 - -1.03%
2002-12-18 0 0.970 0.900 0.970 0.900 0.970 76,000 69,420 0.9134 0.598 0.555 0.598 0.555 0.598 123,195 0.5635 1.04%
2002-12-17 0 0.960 0.900 0.960 0.890 0.980 32,000 29,560 0.9238 0.592 0.555 0.592 0.549 0.605 51,872 0.5699 -1.03%
2002-12-16 0 0.970 - 0.970 - - 0 0 - 0.598 - 0.598 - - 0 - 0.00%
2002-12-13 0 0.970 0.900 0.970 0.910 0.970 82,000 78,340 0.9554 0.598 0.555 0.598 0.561 0.598 132,921 0.5894 0.00%
2002-12-12 0 0.970 0.900 0.970 - - 0 0 - 0.598 0.555 0.598 - - 0 - 0.00%
2002-12-11 0 0.970 0.910 0.970 0.930 0.980 60,000 57,700 0.9617 0.598 0.561 0.598 0.574 0.605 97,259 0.5933 -2.02%
2002-12-10 1 0.990 - - - - 0 0 - 0.611 - - - - 0 - 0.00%
2002-12-09 1 0.990 - - - - 0 0 - 0.611 - - - - 0 - 0.00%
2002-12-06 0 0.990 0.980 1.000 0.900 1.000 246,000 230,300 0.9362 0.611 0.605 0.617 0.555 0.617 398,763 0.5775 2.06%
2002-12-05 0 0.970 0.930 0.980 0.930 0.970 134,000 128,820 0.9613 0.598 0.574 0.605 0.574 0.598 217,212 0.5931 -1.02%
2002-12-04 0 0.980 0.940 0.990 0.950 0.980 70,000 68,000 0.9714 0.605 0.580 0.611 0.586 0.605 113,469 0.5993 -2.00%
2002-12-03 0 1.000 0.930 1.000 0.930 1.000 190,000 185,400 0.9758 0.617 0.574 0.617 0.574 0.617 307,988 0.6020 1.01%
2002-12-02 0 0.990 0.930 0.990 0.990 0.990 100,000 99,000 0.9900 0.611 0.574 0.611 0.611 0.611 162,099 0.6107 0.00%
2002-11-29 0 0.990 0.950 1.000 0.990 1.010 270,000 271,100 1.0041 0.611 0.586 0.617 0.611 0.623 437,667 0.6194 -1.00%
2002-11-28 0 1.000 0.940 1.000 1.010 1.010 300,000 303,000 1.0100 0.617 0.580 0.617 0.623 0.623 486,296 0.6231 0.00%
2002-11-27 0 1.000 0.970 1.000 0.970 1.020 700,000 701,000 1.0014 0.617 0.598 0.617 0.598 0.629 1,134,692 0.6178 -3.85%
2002-11-26 0 1.040 1.010 1.040 1.000 1.050 684,000 708,640 1.0360 0.642 0.623 0.642 0.617 0.648 1,108,756 0.6391 0.00%
2002-11-25 0 1.040 1.030 1.050 1.040 1.080 1,724,000 1,813,300 1.0518 0.642 0.635 0.648 0.642 0.666 2,794,584 0.6489 0.00%
2002-11-22 0 1.040 1.020 1.040 1.020 1.060 1,030,000 1,079,200 1.0478 0.642 0.629 0.642 0.629 0.654 1,669,618 0.6464 -0.95%
2002-11-21 0 1.050 1.050 1.080 1.050 1.080 790,000 840,140 1.0635 0.648 0.648 0.666 0.648 0.666 1,280,581 0.6561 -0.94%
2002-11-20 0 1.060 1.060 1.070 1.050 1.080 1,270,000 1,349,300 1.0624 0.654 0.654 0.660 0.648 0.666 2,058,655 0.6554 2.91%
2002-11-19 1 1.030 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
2002-11-18 1 1.030 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
2002-11-15 1 1.030 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
2002-11-14 1 1.030 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
2002-11-13 1 1.030 1.000 1.050 - - 0 0 - 0.635 0.617 0.648 - - 0 - 0.00%
2002-11-12 0 1.030 1.000 1.050 1.010 1.040 67,780 69,449 1.0246 0.635 0.617 0.648 0.623 0.642 109,871 0.6321 -3.74%
2002-11-11 0 1.070 1.010 1.070 1.010 1.070 134,000 139,240 1.0391 0.660 0.623 0.660 0.623 0.660 217,212 0.6410 0.94%
2002-11-08 0 1.060 1.050 1.060 1.050 1.080 1,086,000 1,171,380 1.0786 0.654 0.648 0.654 0.648 0.666 1,760,393 0.6654 -1.85%
2002-11-07 0 1.080 1.060 1.080 1.060 1.080 1,430,000 1,538,600 1.0759 0.666 0.654 0.666 0.654 0.666 2,318,013 0.6638 0.00%
2002-11-06 0 1.080 1.050 1.080 1.060 1.120 2,242,000 2,400,360 1.0706 0.666 0.648 0.666 0.654 0.691 3,634,255 0.6605 1.89%
2002-11-05 0 1.060 1.060 1.080 1.030 1.070 106,000 111,060 1.0477 0.654 0.654 0.666 0.635 0.660 171,825 0.6464 -0.93%
2002-11-04 0 1.070 1.040 1.070 1.020 1.080 370,000 389,480 1.0526 0.660 0.642 0.660 0.629 0.666 599,766 0.6494 3.88%
2002-11-01 0 1.030 1.000 1.030 1.000 1.040 456,000 471,540 1.0341 0.635 0.617 0.635 0.617 0.642 739,171 0.6379 0.00%
2002-10-31 0 1.030 1.020 1.030 1.000 1.040 180,000 182,320 1.0129 0.635 0.629 0.635 0.617 0.642 291,778 0.6249 3.00%
2002-10-30 0 1.000 0.980 1.000 1.000 1.020 76,000 76,460 1.0061 0.617 0.605 0.617 0.617 0.629 123,195 0.6206 -0.99%
2002-10-29 0 1.010 0.950 1.010 - - 0 0 - 0.623 0.586 0.623 - - 0 - -0.98%
2002-10-28 0 1.020 0.980 1.020 0.970 1.020 132,000 131,160 0.9936 0.629 0.605 0.629 0.598 0.629 213,970 0.6130 2.00%
2002-10-25 0 1.000 1.000 1.010 0.950 1.010 404,000 397,600 0.9842 0.617 0.617 0.623 0.586 0.623 654,879 0.6071 5.26%
2002-10-24 0 0.950 0.920 0.950 - - 0 0 - 0.586 0.568 0.586 - - 0 - -1.04%
2002-10-23 0 0.960 0.930 0.960 0.930 0.990 124,000 116,640 0.9406 0.592 0.574 0.592 0.574 0.611 201,003 0.5803 2.13%
2002-10-22 0 0.940 0.930 0.990 0.940 0.980 120,000 115,000 0.9583 0.580 0.574 0.611 0.580 0.605 194,519 0.5912 -2.08%
2002-10-21 0 0.960 0.940 0.960 0.940 0.990 106,000 101,260 0.9553 0.592 0.580 0.592 0.580 0.611 171,825 0.5893 -1.03%
2002-10-18 0 0.970 0.970 1.000 0.900 0.990 614,000 582,300 0.9484 0.598 0.598 0.617 0.555 0.611 995,287 0.5851 5.43%
2002-10-17 0 0.920 0.910 0.950 0.920 0.960 180,000 167,400 0.9300 0.568 0.561 0.586 0.568 0.592 291,778 0.5737 0.00%
2002-10-16 0 0.920 0.920 0.950 0.920 1.000 602,000 565,020 0.9386 0.568 0.568 0.586 0.568 0.617 975,835 0.5790 1.10%
2002-10-15 0 0.910 0.900 0.910 0.870 0.970 406,000 362,340 0.8925 0.561 0.555 0.561 0.537 0.598 658,121 0.5506 0.00%
2002-10-11 0 0.910 0.890 0.910 0.900 0.930 126,000 115,600 0.9175 0.561 0.549 0.561 0.555 0.574 204,245 0.5660 -2.15%
2002-10-10 0 0.930 0.890 0.930 0.900 0.930 44,000 40,320 0.9164 0.574 0.549 0.574 0.555 0.574 71,323 0.5653 -1.06%
2002-10-09 0 0.940 0.890 0.940 0.890 0.950 2,192,000 2,015,000 0.9193 0.580 0.549 0.580 0.549 0.586 3,553,206 0.5671 2.17%
2002-10-08 0 0.920 0.910 0.920 0.910 0.920 48,000 43,980 0.9163 0.568 0.561 0.568 0.561 0.568 77,807 0.5652 -1.08%
2002-10-07 0 0.930 0.910 0.930 0.910 0.970 344,000 322,040 0.9362 0.574 0.561 0.574 0.561 0.598 557,620 0.5775 -5.10%
2002-10-04 0 0.980 0.950 0.980 0.980 0.990 50,000 49,100 0.9820 0.605 0.586 0.605 0.605 0.611 81,049 0.6058 1.03%
2002-10-03 0 0.970 0.970 1.000 0.930 1.000 280,000 266,600 0.9521 0.598 0.598 0.617 0.574 0.617 453,877 0.5874 1.04%
2002-10-02 0 0.960 0.930 0.960 0.940 0.970 150,000 142,100 0.9473 0.592 0.574 0.592 0.580 0.598 243,148 0.5844 -1.03%
2002-09-30 0 0.970 0.950 0.970 0.910 0.980 150,000 143,000 0.9533 0.598 0.586 0.598 0.561 0.605 243,148 0.5881 -3.00%
2002-09-27 0 1.000 0.960 1.000 0.960 1.010 2,398,000 2,366,080 0.9867 0.617 0.592 0.617 0.592 0.623 3,887,130 0.6087 1.01%
2002-09-26 0 0.990 0.960 0.990 0.970 0.990 100,000 98,100 0.9810 0.611 0.592 0.611 0.598 0.611 162,099 0.6052 1.02%
2002-09-25 0 0.980 0.960 1.000 0.980 1.000 446,000 438,880 0.9840 0.605 0.592 0.617 0.605 0.617 722,961 0.6071 -2.97%
2002-09-24 0 1.010 0.960 1.010 0.990 1.020 1,316,000 1,329,040 1.0099 0.623 0.592 0.623 0.611 0.629 2,133,220 0.6230 1.00%
2002-09-23 0 1.000 0.980 1.000 0.990 1.020 2,400,000 2,428,500 1.0119 0.617 0.605 0.617 0.611 0.629 3,890,372 0.6242 -0.99%
2002-09-20 0 1.010 0.980 1.010 0.980 1.020 3,726,000 3,735,800 1.0026 0.623 0.605 0.623 0.605 0.629 6,039,802 0.6185 1.00%
2002-09-19 0 1.000 0.980 1.000 1.000 1.010 1,742,000 1,759,220 1.0099 0.617 0.605 0.617 0.617 0.623 2,823,761 0.6230 -1.96%
2002-09-18 0 1.020 1.000 1.020 1.000 1.050 1,646,000 1,675,040 1.0176 0.629 0.617 0.629 0.617 0.648 2,668,147 0.6278 -5.56%
2002-09-17 0 1.080 1.080 - 0.920 1.080 704,000 693,840 0.9856 0.666 0.666 - 0.568 0.666 1,141,176 0.6080 8.00%
2002-09-16 0 1.000 0.980 1.000 0.970 1.010 38,000 37,660 0.9911 0.617 0.605 0.617 0.598 0.623 61,598 0.6114 -0.99%
2002-09-13 0 1.010 1.000 1.010 0.990 1.010 110,000 109,280 0.9935 0.623 0.617 0.623 0.611 0.623 178,309 0.6129 1.00%
2002-09-12 0 1.000 0.990 1.010 1.000 1.020 1,262,000 1,273,400 1.0090 0.617 0.611 0.623 0.617 0.629 2,045,687 0.6225 -0.99%
2002-09-11 0 1.010 1.000 1.010 1.000 1.030 1,262,000 1,294,720 1.0259 0.623 0.617 0.623 0.617 0.635 2,045,687 0.6329 -1.94%
2002-09-10 0 1.030 1.000 1.030 1.000 1.030 1,274,000 1,296,040 1.0173 0.635 0.617 0.635 0.617 0.635 2,065,139 0.6276 0.98%
2002-09-09 0 1.020 1.010 1.020 1.010 1.040 1,176,000 1,210,380 1.0292 0.629 0.623 0.629 0.623 0.642 1,906,282 0.6349 -1.92%
2002-09-06 0 1.040 1.010 1.040 1.000 1.070 420,000 430,520 1.0250 0.642 0.623 0.642 0.617 0.660 680,815 0.6324 1.96%
2002-09-05 0 1.020 1.000 1.020 1.010 1.030 820,000 830,300 1.0126 0.629 0.617 0.629 0.623 0.635 1,329,210 0.6247 0.00%
2002-09-04 0 1.020 1.010 1.030 1.020 1.030 482,000 495,960 1.0290 0.629 0.623 0.635 0.629 0.635 781,316 0.6348 -1.92%
2002-09-03 0 1.040 1.020 1.050 1.030 1.060 820,000 853,120 1.0404 0.642 0.629 0.648 0.635 0.654 1,329,210 0.6418 0.00%
2002-09-02 0 1.040 1.030 1.040 1.040 1.070 596,000 629,060 1.0555 0.642 0.635 0.642 0.642 0.660 966,109 0.6511 0.00%
2002-08-30 0 1.040 1.030 1.040 1.000 1.040 848,000 867,820 1.0234 0.642 0.635 0.642 0.617 0.642 1,374,598 0.6313 0.00%
2002-08-29 0 1.040 1.020 1.040 1.030 1.050 710,000 732,720 1.0320 0.642 0.629 0.642 0.635 0.648 1,150,902 0.6366 -0.95%
2002-08-28 0 1.050 1.040 1.050 1.030 1.050 264,000 275,720 1.0444 0.648 0.642 0.648 0.635 0.648 427,941 0.6443 0.00%
2002-08-27 0 1.050 1.040 1.050 1.030 1.050 396,000 411,200 1.0384 0.648 0.642 0.648 0.635 0.648 641,911 0.6406 0.96%
2002-08-26 0 1.040 1.030 1.050 1.030 1.050 154,000 159,220 1.0339 0.642 0.635 0.648 0.635 0.648 249,632 0.6378 -2.80%
2002-08-23 0 1.070 1.060 1.070 1.070 1.090 112,000 120,040 1.0718 0.660 0.654 0.660 0.660 0.672 181,551 0.6612 -0.93%
2002-08-22 0 1.080 1.070 1.080 1.060 1.080 238,000 254,660 1.0700 0.666 0.660 0.666 0.654 0.666 385,795 0.6601 -0.92%
2002-08-21 0 1.090 1.050 1.100 1.060 1.100 340,000 366,000 1.0765 0.672 0.648 0.679 0.654 0.679 551,136 0.6641 -1.80%
2002-08-20 0 1.110 1.080 1.120 1.090 1.110 164,000 180,800 1.1024 0.685 0.666 0.691 0.672 0.685 265,842 0.6801 -1.77%
2002-08-19 0 1.130 1.100 1.130 1.110 1.130 220,000 246,660 1.1212 0.697 0.679 0.697 0.685 0.697 356,617 0.6917 2.73%
2002-08-16 0 1.100 1.120 1.130 1.100 1.140 236,000 262,420 1.1119 0.679 0.691 0.697 0.679 0.703 382,553 0.6860 -0.90%
2002-08-15 0 1.110 1.110 1.140 1.110 1.140 294,000 332,360 1.1305 0.685 0.685 0.703 0.685 0.703 476,571 0.6974 -4.31%
2002-08-14 0 1.160 1.150 1.160 1.130 1.160 530,000 603,320 1.1383 0.716 0.709 0.716 0.697 0.716 859,124 0.7023 -1.69%
2002-08-13 0 1.180 1.160 1.180 1.120 1.180 1,144,000 1,318,240 1.1523 0.728 0.716 0.728 0.691 0.728 1,854,410 0.7109 0.00%
2002-08-12 0 1.180 1.140 1.170 1.140 1.180 654,000 755,800 1.1557 0.728 0.703 0.722 0.703 0.728 1,060,126 0.7129 0.00%
2002-08-09 0 1.180 1.170 1.180 1.170 1.200 606,000 712,920 1.1764 0.728 0.722 0.728 0.722 0.740 982,319 0.7258 -0.84%
2002-08-08 0 1.190 1.180 1.200 1.180 1.230 720,000 852,520 1.1841 0.734 0.728 0.740 0.728 0.759 1,167,111 0.7305 -0.83%
2002-08-07 0 1.200 1.170 1.190 1.160 1.200 352,000 416,540 1.1834 0.740 0.722 0.734 0.716 0.740 570,588 0.7300 2.56%
2002-08-06 0 1.170 1.200 1.210 1.120 1.200 1,206,000 1,382,580 1.1464 0.722 0.740 0.746 0.691 0.740 1,954,912 0.7072 -0.85%
2002-08-05 0 1.180 1.150 1.200 1.150 1.210 536,000 628,420 1.1724 0.728 0.709 0.740 0.709 0.746 868,850 0.7233 -2.48%
2002-08-02 0 1.210 1.200 1.250 1.190 1.250 1,280,000 1,553,600 1.2138 0.746 0.740 0.771 0.734 0.771 2,074,865 0.7488 -0.82%
2002-08-01 0 1.220 1.220 1.230 1.220 1.250 1,356,000 1,662,920 1.2263 0.753 0.753 0.759 0.753 0.771 2,198,060 0.7565 0.00%
2002-07-31 0 1.220 1.200 1.250 1.200 1.290 2,040,000 2,537,200 1.2437 0.753 0.740 0.771 0.740 0.796 3,306,816 0.7673 -3.17%
2002-07-30 1 1.260 - - - - 0 0 - 0.777 - - - - 0 - 0.00%
2002-07-29 1 1.260 - - - - 0 0 - 0.777 - - - - 0 - 0.00%
2002-07-26 1 1.260 - - - - 0 0 - 0.777 - - - - 0 - 0.00%
2002-07-25 0 1.260 1.260 1.270 1.260 1.310 1,806,000 2,323,940 1.2868 0.777 0.777 0.783 0.777 0.808 2,927,505 0.7938 0.00%
2002-07-24 0 1.260 1.250 1.260 1.250 1.300 3,388,000 4,288,060 1.2657 0.777 0.771 0.777 0.771 0.802 5,491,908 0.7808 -3.82%
2002-07-23 0 1.310 1.290 1.310 1.260 1.320 2,294,000 2,961,900 1.2912 0.808 0.796 0.808 0.777 0.814 3,718,547 0.7965 2.34%
2002-07-22 0 1.280 1.270 1.290 1.280 1.370 2,052,000 2,658,440 1.2955 0.790 0.783 0.796 0.790 0.845 3,326,268 0.7992 -6.57%
2002-07-19 0 1.370 1.370 1.380 1.330 1.370 2,500,000 3,357,960 1.3432 0.845 0.845 0.851 0.820 0.845 4,052,470 0.8286 1.48%
2002-07-18 0 1.350 1.340 1.360 1.210 1.400 9,576,000 12,827,900 1.3396 0.833 0.827 0.839 0.746 0.864 15,522,583 0.8264 8.87%
2002-07-17 0 1.240 1.210 1.240 1.200 1.260 822,000 997,580 1.2136 0.765 0.746 0.765 0.740 0.777 1,332,452 0.7487 0.00%
2002-07-16 0 1.240 1.210 1.240 1.180 1.260 7,646,000 9,048,480 1.1834 0.765 0.746 0.765 0.728 0.777 12,394,075 0.7301 4.20%
2002-07-15 0 1.190 1.190 1.200 1.180 1.220 1,026,000 1,230,400 1.1992 0.734 0.734 0.740 0.728 0.753 1,663,134 0.7398 -1.65%
2002-07-12 0 1.210 1.200 1.220 1.180 1.210 2,052,000 2,460,500 1.1991 0.746 0.740 0.753 0.728 0.746 3,326,268 0.7397 1.68%
2002-07-11 0 1.190 1.170 1.200 1.160 1.220 3,450,000 4,074,600 1.1810 0.734 0.722 0.740 0.716 0.753 5,592,409 0.7286 -3.25%
2002-07-10 0 1.230 1.220 1.240 1.220 1.270 1,090,000 1,354,260 1.2424 0.759 0.753 0.765 0.753 0.783 1,766,877 0.7665 -2.38%
2002-07-09 0 1.260 1.260 1.280 1.260 1.290 3,106,000 3,944,380 1.2699 0.777 0.777 0.790 0.777 0.796 5,034,789 0.7834 -3.08%
2002-07-08 0 1.300 1.300 1.330 1.300 1.440 8,758,000 12,313,380 1.4060 0.802 0.802 0.820 0.802 0.888 14,196,614 0.8673 -7.80%
2002-07-05 0 1.410 1.400 1.420 1.380 1.490 12,788,000 18,475,160 1.4447 0.870 0.864 0.876 0.851 0.919 20,729,197 0.8913 2.17%
2002-07-04 0 1.380 1.350 1.380 1.200 1.380 5,644,000 7,118,040 1.2612 0.851 0.833 0.851 0.740 0.851 9,148,857 0.7780 9.52%
2002-07-03 0 1.260 1.240 1.260 1.210 1.260 2,720,000 3,368,200 1.2383 0.777 0.765 0.777 0.746 0.777 4,409,088 0.7639 3.28%
2002-07-02 0 1.220 1.220 1.230 1.200 1.250 2,536,000 3,102,440 1.2234 0.753 0.753 0.759 0.740 0.771 4,110,826 0.7547 -2.40%
2002-06-28 0 1.250 1.250 1.290 1.240 1.280 2,648,000 3,321,900 1.2545 0.771 0.771 0.796 0.765 0.790 4,292,377 0.7739 -0.79%
2002-06-27 0 1.260 1.250 1.270 1.200 1.280 8,710,000 10,557,080 1.2121 0.777 0.771 0.783 0.740 0.790 14,118,807 0.7477 2.44%
2002-06-26 0 1.230 1.210 1.230 1.190 1.230 4,464,000 5,362,160 1.2012 0.759 0.746 0.759 0.734 0.759 7,236,091 0.7410 0.00%
2002-06-25 0 1.230 1.240 1.250 1.230 1.280 3,464,000 4,325,620 1.2487 0.759 0.765 0.771 0.759 0.790 5,615,103 0.7704 -0.81%
2002-06-24 0 1.240 1.230 1.240 1.220 1.260 1,916,000 2,382,400 1.2434 0.765 0.759 0.765 0.753 0.777 3,105,813 0.7671 -0.80%
2002-06-21 0 1.250 1.240 1.250 1.250 1.290 3,600,000 4,571,580 1.2699 0.771 0.765 0.771 0.771 0.796 5,835,557 0.7834 -2.34%
2002-06-20 0 1.280 1.270 1.290 1.260 1.300 3,022,000 3,844,860 1.2723 0.790 0.783 0.796 0.777 0.802 4,898,626 0.7849 -1.54%
2002-06-19 0 1.300 1.300 1.330 1.250 1.370 5,814,000 7,602,360 1.3076 0.802 0.802 0.820 0.771 0.845 9,424,425 0.8067 -4.41%
2002-06-18 0 1.360 1.340 1.360 1.330 1.370 806,000 1,089,040 1.3512 0.839 0.827 0.839 0.820 0.845 1,306,516 0.8335 2.26%
2002-06-17 0 1.330 1.330 1.350 1.330 1.430 4,256,000 5,783,260 1.3588 0.820 0.820 0.833 0.820 0.882 6,898,926 0.8383 -4.32%
2002-06-14 1 1.390 - - - - 0 0 - 0.858 - - - - 0 - 0.00%
2002-06-13 0 1.390 1.380 1.390 1.330 1.480 4,015,000 5,592,250 1.3928 0.858 0.851 0.858 0.820 0.913 6,508,267 0.8593 3.73%
2002-06-12 0 1.340 1.330 1.360 1.310 1.410 5,544,000 7,461,060 1.3458 0.827 0.820 0.839 0.808 0.870 8,986,758 0.8302 -4.29%
2002-06-11 0 1.400 1.370 1.420 1.380 1.530 11,314,000 16,040,120 1.4177 0.864 0.845 0.876 0.851 0.944 18,339,860 0.8746 -3.45%
2002-06-10 1 1.450 - - - - 0 0 - 0.895 - - - - 0 - 0.00%
2002-06-07 0 1.450 1.430 1.460 1.410 1.490 6,256,000 9,043,420 1.4456 0.895 0.882 0.901 0.870 0.919 10,140,902 0.8918 -3.33%
2002-06-06 0 1.500 1.490 1.500 1.340 1.500 12,810,000 18,247,700 1.4245 0.925 0.919 0.925 0.827 0.925 20,764,858 0.8788 14.50%
2002-06-05 0 1.310 1.320 1.340 1.310 1.400 6,554,000 9,059,400 1.3823 0.808 0.814 0.827 0.808 0.864 10,623,956 0.8527 -5.07%
2002-06-04 0 1.380 1.340 1.380 1.330 1.420 4,900,000 6,878,800 1.4038 0.851 0.827 0.851 0.820 0.876 7,942,842 0.8660 -2.13%
2002-06-03 0 1.410 1.410 1.430 1.400 1.460 4,870,000 6,985,700 1.4344 0.870 0.870 0.882 0.864 0.901 7,894,212 0.8849 -0.70%
2002-05-31 0 1.420 1.410 1.430 1.390 1.450 1,578,000 2,237,300 1.4178 0.876 0.870 0.882 0.858 0.895 2,557,919 0.8747 -2.07%
2002-05-30 0 1.450 1.440 1.460 1.440 1.490 590,000 857,280 1.4530 0.895 0.888 0.901 0.888 0.919 956,383 0.8964 -3.33%
2002-05-29 0 1.500 1.490 1.510 1.500 1.540 908,000 1,374,200 1.5134 0.925 0.919 0.932 0.925 0.950 1,471,857 0.9337 -0.66%
2002-05-28 0 1.510 1.510 1.520 1.500 1.540 654,000 990,740 1.5149 0.932 0.932 0.938 0.925 0.950 1,060,126 0.9345 -1.95%
2002-05-27 0 1.540 1.540 1.550 1.450 1.550 1,088,000 1,649,880 1.5164 0.950 0.950 0.956 0.895 0.956 1,763,635 0.9355 3.36%
2002-05-24 0 1.490 1.490 1.500 1.470 1.520 668,000 994,120 1.4882 0.919 0.919 0.925 0.907 0.938 1,082,820 0.9181 -1.97%
2002-05-23 0 1.520 1.480 1.500 1.470 1.590 1,345,900 2,019,355 1.5004 0.938 0.913 0.925 0.907 0.981 2,181,688 0.9256 -3.18%
2002-05-22 0 1.570 1.520 1.600 1.480 1.600 2,522,000 3,869,160 1.5342 0.969 0.938 0.987 0.913 0.987 4,088,132 0.9464 1.29%
2002-05-21 0 1.550 1.460 1.550 1.400 1.800 6,494,000 10,202,320 1.5710 0.956 0.901 0.956 0.864 1.110 10,526,697 0.9692 -11.93%
2002-05-17 0 1.760 1.760 1.770 1.690 1.830 4,460,000 7,852,400 1.7606 1.086 1.086 1.092 1.043 1.129 7,229,607 1.0861 9.32%
2002-05-16 1 1.610 - - - - 0 0 - 0.993 - - - - 0 - 0.00%
2002-05-15 1 1.610 - - - - 0 0 - 0.993 - - - - 0 - 0.00%
2002-05-14 1 1.610 - - - - 0 0 - 0.993 - - - - 0 - 0.00%
2002-05-13 0 1.610 1.620 1.630 1.400 1.650 7,694,000 11,988,580 1.5582 0.993 0.999 1.006 0.864 1.018 12,471,883 0.9612 15.83%
2002-05-10 0 1.390 1.370 1.400 1.330 1.430 6,348,000 8,744,300 1.3775 0.858 0.845 0.864 0.820 0.882 10,290,033 0.8498 18.80%
2002-05-09 1 1.170 - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2002-05-08 1 1.170 - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2002-05-07 1 1.170 - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2002-05-06 1 1.170 - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2002-05-03 0 1.170 1.140 1.170 1.120 1.190 920,000 1,074,360 1.1678 0.722 0.703 0.722 0.691 0.734 1,491,309 0.7204 0.86%
2002-05-02 0 1.160 1.150 1.190 1.090 1.200 1,320,000 1,504,920 1.1401 0.716 0.709 0.734 0.672 0.740 2,139,704 0.7033 5.45%
2002-04-30 1 1.100 1.070 1.130 - - 0 0 - 0.679 0.660 0.697 - - 0 - 0.00%
2002-04-29 0 1.100 1.070 1.100 1.060 1.180 1,662,000 1,813,620 1.0912 0.679 0.660 0.679 0.654 0.728 2,694,082 0.6732 -1.79%
2002-04-26 0 1.120 1.100 1.140 1.070 1.210 3,032,000 3,430,880 1.1316 0.691 0.679 0.703 0.660 0.746 4,914,836 0.6981 -5.08%
2002-04-25 0 1.180 1.180 1.200 1.050 1.240 5,094,000 5,986,340 1.1752 0.728 0.728 0.740 0.648 0.765 8,257,314 0.7250 12.38%
2002-04-24 0 1.050 1.050 1.070 0.850 1.070 3,246,000 3,106,480 0.9570 0.648 0.648 0.660 0.524 0.660 5,261,728 0.5904 34.62%
2002-04-23 0 0.780 0.780 0.790 0.780 0.790 666,000 525,740 0.7894 0.481 0.481 0.487 0.481 0.487 1,079,578 0.4870 -2.50%
2002-04-22 0 0.800 0.790 0.800 0.700 0.810 1,932,000 1,524,820 0.7892 0.494 0.487 0.494 0.432 0.500 3,131,749 0.4869 14.29%
2002-04-19 0 0.700 0.680 0.720 0.650 0.700 496,000 343,400 0.6923 0.432 0.419 0.444 0.401 0.432 804,010 0.4271 6.06%
2002-04-18 0 0.660 0.650 0.680 0.660 0.660 460,000 303,600 0.6600 0.407 0.401 0.419 0.407 0.407 745,655 0.4072 -2.94%
2002-04-17 0 0.680 0.670 0.690 0.670 0.690 620,000 424,200 0.6842 0.419 0.413 0.426 0.413 0.426 1,005,013 0.4221 -2.86%
2002-04-16 0 0.700 0.680 0.700 0.690 0.710 880,000 620,600 0.7052 0.432 0.419 0.432 0.426 0.438 1,426,470 0.4351 -1.41%
2002-04-15 0 0.710 0.700 0.720 0.690 0.750 1,430,000 1,009,500 0.7059 0.438 0.432 0.444 0.426 0.463 2,318,013 0.4355 -5.33%
2002-04-12 0 0.750 0.720 0.750 0.650 0.750 2,122,000 1,515,060 0.7140 0.463 0.444 0.463 0.401 0.463 3,439,737 0.4405 20.97%
2002-04-11 1 0.620 - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2002-04-10 0 0.620 0.620 0.680 0.520 0.650 1,056,000 605,520 0.5734 0.382 0.382 0.419 0.321 0.401 1,711,763 0.3537 14.81%
2002-04-09 0 0.540 0.540 0.560 0.520 0.520 34,000 18,320 0.5388 0.333 0.333 0.345 0.321 0.321 55,114 0.3324 0.00%
2002-04-08 0 0.540 0.530 0.560 0.540 0.540 30,000 16,200 0.5400 0.333 0.327 0.345 0.333 0.333 48,630 0.3331 1.89%
2002-04-04 0 0.530 0.530 0.560 0.530 0.530 170,000 90,100 0.5300 0.327 0.327 0.345 0.327 0.327 275,568 0.3270 -5.36%
2002-04-03 0 0.560 0.530 0.570 0.530 0.560 222,000 122,480 0.5517 0.345 0.327 0.352 0.327 0.345 359,859 0.3404 5.66%
2002-04-02 0 0.530 0.530 0.540 0.530 0.530 112,000 59,360 0.5300 0.327 0.327 0.333 0.327 0.327 181,551 0.3270 3.92%
2002-03-28 0 0.510 0.510 0.540 0.510 0.540 170,000 88,200 0.5188 0.315 0.315 0.333 0.315 0.333 275,568 0.3201 -3.77%
2002-03-27 0 0.530 0.520 0.530 0.510 0.540 92,000 47,080 0.5117 0.327 0.321 0.327 0.315 0.333 149,131 0.3157 6.00%
2002-03-26 0 0.500 0.500 0.540 0.495 0.550 510,000 271,100 0.5316 0.308 0.308 0.333 0.305 0.339 826,704 0.3279 -9.09%
2002-03-25 0 0.550 0.530 0.560 0.540 0.550 500,000 274,000 0.5480 0.339 0.327 0.345 0.333 0.339 810,494 0.3381 1.85%
2002-03-22 0 0.540 0.540 0.560 0.500 0.540 862,000 450,500 0.5226 0.333 0.333 0.345 0.308 0.333 1,397,292 0.3224 8.00%
2002-03-21 0 0.500 0.495 0.520 0.495 0.500 300,000 149,500 0.4983 0.308 0.305 0.321 0.305 0.308 486,296 0.3074 1.01%
2002-03-20 0 0.495 0.500 0.510 0.475 0.500 696,000 342,730 0.4924 0.305 0.308 0.315 0.293 0.308 1,128,208 0.3038 1.02%
2002-03-19 0 0.490 0.485 0.500 0.480 0.495 550,000 267,500 0.4864 0.302 0.299 0.308 0.296 0.305 891,543 0.3000 6.52%
2002-03-18 0 0.460 0.460 0.500 0.460 0.460 100,000 46,000 0.4600 0.284 0.284 0.308 0.284 0.284 162,099 0.2838 -1.08%
2002-03-15 0 0.465 - 0.490 - - 0 0 - 0.287 - 0.302 - - 0 - 0.00%
2002-03-14 0 0.465 0.465 0.500 0.465 0.470 292,000 136,330 0.4669 0.287 0.287 0.308 0.287 0.290 473,329 0.2880 -7.00%
2002-03-13 0 0.500 0.460 0.500 0.500 0.500 20,000 10,000 0.5000 0.308 0.284 0.308 0.308 0.308 32,420 0.3085 6.38%
2002-03-12 0 0.470 0.470 0.500 - - 0 0 - 0.290 0.290 0.308 - - 0 - 2.17%
2002-03-11 0 0.460 0.460 0.500 0.460 0.460 40,000 18,400 0.4600 0.284 0.284 0.308 0.284 0.284 64,840 0.2838 0.00%
2002-03-08 0 0.460 0.455 0.510 0.460 0.520 390,000 195,240 0.5006 0.284 0.281 0.315 0.284 0.321 632,185 0.3088 -8.00%
2002-03-07 0 0.500 0.475 0.500 0.460 0.500 784,000 376,900 0.4807 0.308 0.293 0.308 0.284 0.308 1,270,855 0.2966 7.53%
2002-03-06 0 0.465 0.465 0.520 0.460 0.465 134,000 62,060 0.4631 0.287 0.287 0.321 0.284 0.287 217,212 0.2857 0.00%
2002-03-05 0 0.465 0.465 0.530 0.465 0.465 20,000 9,300 0.4650 0.287 0.287 0.327 0.287 0.287 32,420 0.2869 -1.06%
2002-03-04 0 0.470 0.470 0.500 0.470 0.470 50,000 23,500 0.4700 0.290 0.290 0.308 0.290 0.290 81,049 0.2899 4.44%
2002-03-01 0 0.450 0.450 0.500 - - 0 0 - 0.278 0.278 0.308 - - 0 - 0.00%
2002-02-28 0 0.450 0.435 0.480 0.435 0.450 200,000 88,500 0.4425 0.278 0.268 0.296 0.268 0.278 324,198 0.2730 -2.17%
2002-02-27 0 0.460 0.460 0.530 0.460 0.480 260,000 120,150 0.4621 0.284 0.284 0.327 0.284 0.296 421,457 0.2851 -1.08%
2002-02-26 0 0.465 0.450 0.500 - - 0 0 - 0.287 0.278 0.308 - - 0 - 0.00%
2002-02-25 0 0.465 0.465 0.475 0.465 0.465 70,000 32,550 0.4650 0.287 0.287 0.293 0.287 0.287 113,469 0.2869 -1.06%
2002-02-22 0 0.470 0.470 0.480 0.470 0.480 100,000 47,700 0.4770 0.290 0.290 0.296 0.290 0.296 162,099 0.2943 2.17%
2002-02-21 0 0.460 0.460 0.500 0.460 0.460 50,000 23,000 0.4600 0.284 0.284 0.308 0.284 0.284 81,049 0.2838 0.00%
2002-02-20 0 0.460 0.460 0.500 0.455 0.455 4,000 1,820 0.4550 0.284 0.284 0.308 0.281 0.281 6,484 0.2807 -8.00%
2002-02-19 0 0.500 0.495 0.520 0.500 0.530 350,000 179,500 0.5129 0.308 0.305 0.321 0.308 0.327 567,346 0.3164 -7.41%
2002-02-18 0 0.540 0.450 0.540 0.540 0.540 28,000 15,120 0.5400 0.333 0.278 0.333 0.333 0.333 45,388 0.3331 0.00%
2002-02-15 0 0.540 0.450 0.550 0.500 0.540 172,000 91,600 0.5326 0.333 0.278 0.339 0.308 0.333 278,810 0.3285 20.00%
2002-02-11 0 0.450 0.435 0.600 0.450 0.450 50,000 22,500 0.4500 0.278 0.268 0.370 0.278 0.278 81,049 0.2776 -1.10%
2002-02-08 0 0.455 0.455 0.480 0.455 0.460 32,000 14,660 0.4581 0.281 0.281 0.296 0.281 0.284 51,872 0.2826 -5.21%
2002-02-07 0 0.480 0.450 0.540 - - 0 0 - 0.296 0.278 0.333 - - 0 - 0.00%
2002-02-06 0 0.480 0.480 0.500 - - 30,000 14,400 0.4800 0.296 0.296 0.308 - - 48,630 0.2961 0.00%
2002-02-05 0 0.480 0.480 0.540 0.480 0.480 22,000 10,560 0.4800 0.296 0.296 0.333 0.296 0.296 35,662 0.2961 0.00%
2002-02-04 0 0.480 0.480 0.500 0.480 0.480 20,000 9,600 0.4800 0.296 0.296 0.308 0.296 0.296 32,420 0.2961 -5.88%
2002-02-01 0 0.510 0.510 0.560 0.450 0.510 570,000 274,200 0.4811 0.315 0.315 0.345 0.278 0.315 923,963 0.2968 17.24%
2002-01-31 0 0.435 0.435 0.500 0.430 0.430 74,000 31,820 0.4300 0.268 0.268 0.308 0.265 0.265 119,953 0.2653 3.57%
2002-01-30 0 0.420 0.420 - - - 0 0 - 0.259 0.259 - - - 0 - 0.00%
2002-01-29 0 0.420 0.420 0.500 0.420 0.420 20,000 8,400 0.4200 0.259 0.259 0.308 0.259 0.259 32,420 0.2591 -8.70%
2002-01-28 0 0.460 0.420 0.500 0.460 0.460 50,000 23,000 0.4600 0.284 0.259 0.308 0.284 0.284 81,049 0.2838 -8.00%
2002-01-25 0 0.500 - 0.500 - - 0 0 - 0.308 - 0.308 - - 0 - 0.00%
2002-01-24 0 0.500 - 0.500 - - 0 0 - 0.308 - 0.308 - - 0 - 0.00%
2002-01-23 0 0.500 - 0.500 0.500 0.500 170,000 85,000 0.5000 0.308 - 0.308 0.308 0.308 275,568 0.3085 0.00%
2002-01-22 0 0.500 - 0.500 0.500 0.500 10,000 5,000 0.5000 0.308 - 0.308 0.308 0.308 16,210 0.3085 11.11%
2002-01-21 0 0.450 - 0.500 - - 0 0 - 0.278 - 0.308 - - 0 - 0.00%
2002-01-18 0 0.450 0.385 0.480 - - 0 0 - 0.278 0.238 0.296 - - 0 - 0.00%
2002-01-17 0 0.450 0.430 0.490 0.450 0.500 142,000 66,610 0.4691 0.278 0.265 0.302 0.278 0.308 230,180 0.2894 -11.76%
2002-01-16 0 0.510 - 0.530 - - 0 0 - 0.315 - 0.327 - - 0 - 0.00%
2002-01-15 0 0.510 0.400 0.510 - - 0 0 - 0.315 0.247 0.315 - - 0 - 0.00%
2002-01-14 0 0.510 0.410 0.570 - - 0 0 - 0.315 0.253 0.352 - - 0 - -3.77%
2002-01-11 0 0.530 0.450 0.560 0.450 0.530 52,000 24,600 0.4731 0.327 0.278 0.345 0.278 0.327 84,291 0.2918 -5.36%
2002-01-10 0 0.560 0.370 0.560 0.520 0.560 12,000 6,320 0.5267 0.345 0.228 0.345 0.321 0.345 19,452 0.3249 40.00%
2002-01-09 0 0.400 0.400 0.415 0.400 0.405 64,000 25,850 0.4039 0.247 0.247 0.256 0.247 0.250 103,743 0.2492 -4.76%
2002-01-08 0 0.420 0.415 0.480 - - 0 0 - 0.259 0.256 0.296 - - 0 - 0.00%
2002-01-07 0 0.420 0.420 0.470 0.420 0.420 20,000 8,400 0.4200 0.259 0.259 0.290 0.259 0.259 32,420 0.2591 7.69%
2002-01-04 0 0.390 0.390 - - - 0 0 - 0.241 0.241 - - - 0 - 0.00%
2002-01-03 0 0.390 0.385 - 0.390 0.390 100,000 39,000 0.3900 0.241 0.238 - 0.241 0.241 162,099 0.2406 0.00%
2002-01-02 0 0.390 0.390 0.410 0.385 0.385 14,000 5,390 0.3850 0.241 0.241 0.253 0.238 0.238 22,694 0.2375 -4.88%
2001-12-31 0 0.410 0.410 0.500 0.410 0.410 70,000 28,700 0.4100 0.253 0.253 0.308 0.253 0.253 113,469 0.2529 -8.89%
2001-12-28 0 0.450 0.400 0.500 - - 0 0 - 0.278 0.247 0.308 - - 0 - 0.00%
2001-12-27 0 0.450 0.430 - - - 0 0 - 0.278 0.265 - - - 0 - 0.00%
2001-12-24 0 0.450 0.410 - - - 0 0 - 0.278 0.253 - - - 0 - 0.00%
2001-12-21 0 0.450 0.440 0.550 0.450 0.450 40,000 18,000 0.4500 0.278 0.271 0.339 0.278 0.278 64,840 0.2776 -7.22%
2001-12-20 0 0.485 0.485 0.500 - - 10,000 4,850 0.4850 0.299 0.299 0.308 - - 16,210 0.2992 0.00%
2001-12-19 0 0.485 0.440 0.485 0.485 0.485 8,000 3,880 0.4850 0.299 0.271 0.299 0.299 0.299 12,968 0.2992 3.19%
2001-12-18 0 0.470 0.460 0.470 0.470 0.475 130,000 61,250 0.4712 0.290 0.284 0.290 0.290 0.293 210,728 0.2907 1.08%
2001-12-17 0 0.465 0.465 0.500 0.465 0.470 128,000 60,020 0.4689 0.287 0.287 0.308 0.287 0.290 207,486 0.2893 1.09%
2001-12-14 0 0.460 0.460 0.500 - - 0 0 - 0.284 0.284 0.308 - - 0 - 0.00%
2001-12-13 0 0.460 0.460 0.480 0.460 0.460 58,000 26,680 0.4600 0.284 0.284 0.296 0.284 0.284 94,017 0.2838 0.00%
2001-12-12 0 0.460 0.460 0.550 0.460 0.470 116,000 54,360 0.4686 0.284 0.284 0.339 0.284 0.290 188,035 0.2891 -4.17%
2001-12-11 0 0.480 0.460 0.500 0.480 0.480 50,000 24,000 0.4800 0.296 0.284 0.308 0.296 0.296 81,049 0.2961 2.13%
2001-12-10 0 0.470 0.470 0.500 0.470 0.500 10,000 4,760 0.4760 0.290 0.290 0.308 0.290 0.308 16,210 0.2936 -2.08%
2001-12-07 0 0.480 0.470 0.490 0.480 0.500 120,000 58,000 0.4833 0.296 0.290 0.302 0.296 0.308 194,519 0.2982 -2.04%
2001-12-06 0 0.490 0.480 0.500 0.470 0.490 940,000 455,100 0.4841 0.302 0.296 0.308 0.290 0.302 1,523,729 0.2987 -2.00%
2001-12-05 0 0.500 0.470 0.500 0.500 0.600 380,000 216,300 0.5692 0.308 0.290 0.308 0.308 0.370 615,976 0.3512 -16.67%
2001-12-04 1 0.600 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2001-12-03 1 0.600 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2001-11-30 1 0.600 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2001-11-29 1 0.600 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2001-11-28 0 0.600 0.480 0.620 0.520 0.600 396,000 226,400 0.5717 0.370 0.296 0.382 0.321 0.370 641,911 0.3527 5.26%
2001-11-27 0 0.570 0.510 0.570 0.510 0.650 144,000 80,640 0.5600 0.352 0.315 0.352 0.315 0.401 233,422 0.3455 1.79%
2001-11-26 1 0.560 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2001-11-23 1 0.560 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2001-11-22 0 0.560 0.600 - 0.470 0.600 588,000 302,220 0.5140 0.345 0.370 - 0.290 0.370 953,141 0.3171 14.29%
2001-11-21 0 0.490 0.460 0.495 0.490 0.490 90,000 44,100 0.4900 0.302 0.284 0.305 0.302 0.302 145,889 0.3023 -5.77%
2001-11-20 0 0.520 0.450 0.520 0.480 0.520 236,000 117,200 0.4966 0.321 0.278 0.321 0.296 0.321 382,553 0.3064 0.00%
2001-11-19 0 0.520 - 0.530 0.470 0.530 100,000 49,500 0.4950 0.321 - 0.327 0.290 0.327 162,099 0.3054 13.04%
2001-11-16 0 0.460 0.455 - 0.340 0.460 1,104,000 438,140 0.3969 0.284 0.281 - 0.210 0.284 1,789,571 0.2448 4.55%
2001-11-15 0 0.440 0.440 0.460 0.440 0.450 440,000 194,850 0.4428 0.271 0.271 0.284 0.271 0.278 713,235 0.2732 -2.22%
2001-11-14 0 0.450 - 0.480 - - 240,000 108,000 0.4500 0.278 - 0.296 - - 389,037 0.2776 0.00%
2001-11-13 0 0.450 - 0.450 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
2001-11-12 0 0.450 - 0.460 - - 0 0 - 0.278 - 0.284 - - 0 - 0.00%
2001-11-09 0 0.450 0.390 0.450 - - 0 0 - 0.278 0.241 0.278 - - 0 - 0.00%
2001-11-08 0 0.450 0.400 0.450 0.400 0.450 352,000 146,290 0.4156 0.278 0.247 0.278 0.247 0.278 570,588 0.2564 2.27%
2001-11-07 0 0.440 0.440 0.490 0.440 0.450 58,000 26,020 0.4486 0.271 0.271 0.302 0.271 0.278 94,017 0.2768 -2.22%
2001-11-06 0 0.450 0.400 0.500 0.450 0.450 20,000 9,000 0.4500 0.278 0.247 0.308 0.278 0.278 32,420 0.2776 -5.26%
2001-11-05 0 0.475 0.450 0.500 - - 0 0 - 0.293 0.278 0.308 - - 0 - 0.00%
2001-11-02 0 0.475 0.450 0.520 0.475 0.485 100,000 48,050 0.4805 0.293 0.278 0.321 0.293 0.299 162,099 0.2964 -5.00%
2001-11-01 0 0.500 0.480 0.540 0.500 0.540 80,000 41,200 0.5150 0.308 0.296 0.333 0.308 0.333 129,679 0.3177 4.17%
2001-10-31 0 0.480 0.480 0.550 0.480 0.480 10,000 4,800 0.4800 0.296 0.296 0.339 0.296 0.296 16,210 0.2961 -12.73%
2001-10-30 0 0.550 0.480 0.550 - - 0 0 - 0.339 0.296 0.339 - - 0 - 0.00%
2001-10-29 0 0.550 0.500 0.550 0.540 0.550 196,000 107,740 0.5497 0.339 0.308 0.339 0.333 0.339 317,714 0.3391 1.85%
2001-10-26 0 0.540 - 0.540 - - 0 0 - 0.333 - 0.333 - - 0 - 0.00%
2001-10-24 0 0.540 0.500 0.540 0.490 0.540 110,000 56,100 0.5100 0.333 0.308 0.333 0.302 0.333 178,309 0.3146 20.00%
2001-10-23 0 0.450 0.450 0.460 0.450 0.450 46,000 20,700 0.4500 0.278 0.278 0.284 0.278 0.278 74,565 0.2776 12.50%
2001-10-22 0 0.400 0.400 0.440 0.400 0.440 96,000 41,600 0.4333 0.247 0.247 0.271 0.247 0.271 155,615 0.2673 -9.09%
2001-10-19 0 0.440 0.410 0.500 - - 0 0 - 0.271 0.253 0.308 - - 0 - 0.00%
2001-10-18 0 0.440 0.400 - - - 0 0 - 0.271 0.247 - - - 0 - 0.00%
2001-10-17 0 0.440 0.420 0.470 - - 0 0 - 0.271 0.259 0.290 - - 0 - 0.00%
2001-10-16 0 0.440 0.400 0.480 - - 0 0 - 0.271 0.247 0.296 - - 0 - 0.00%
2001-10-15 0 0.440 0.400 0.480 - - 0 0 - 0.271 0.247 0.296 - - 0 - 0.00%
2001-10-12 0 0.440 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2001-10-11 0 0.440 0.400 0.500 0.440 0.440 80,000 35,200 0.4400 0.271 0.247 0.308 0.271 0.271 129,679 0.2714 10.00%
2001-10-10 0 0.400 0.370 - - - 0 0 - 0.247 0.228 - - - 0 - 0.00%
2001-10-09 0 0.400 0.380 - 0.400 0.400 10,000 4,000 0.4000 0.247 0.234 - 0.247 0.247 16,210 0.2468 -9.09%
2001-10-08 0 0.440 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2001-10-05 0 0.440 0.400 0.480 - - 0 0 - 0.271 0.247 0.296 - - 0 - 0.00%
2001-10-04 0 0.440 0.420 0.480 0.440 0.440 68,000 29,920 0.4400 0.271 0.259 0.296 0.271 0.271 110,227 0.2714 0.00%
2001-10-03 0 0.440 - 0.440 0.440 0.440 50,000 22,000 0.4400 0.271 - 0.271 0.271 0.271 81,049 0.2714 0.00%
2001-09-28 0 0.440 0.410 0.480 - - 0 0 - 0.271 0.253 0.296 - - 0 - 0.00%
2001-09-27 0 0.440 0.400 0.480 - - 0 0 - 0.271 0.247 0.296 - - 0 - 0.00%
2001-09-26 0 0.440 0.380 - - - 0 0 - 0.271 0.234 - - - 0 - 0.00%
2001-09-25 0 0.440 0.440 - 0.400 0.440 48,000 20,720 0.4317 0.271 0.271 - 0.247 0.271 77,807 0.2663 10.00%
2001-09-24 0 0.400 0.390 0.400 0.400 0.400 20,000 8,000 0.4000 0.247 0.241 0.247 0.247 0.247 32,420 0.2468 0.00%
2001-09-21 0 0.400 - 0.400 0.400 0.400 20,000 8,000 0.4000 0.247 - 0.247 0.247 0.247 32,420 0.2468 0.00%
2001-09-20 0 0.400 0.390 0.430 - - 0 0 - 0.247 0.241 0.265 - - 0 - 0.00%
2001-09-19 0 0.400 0.400 0.420 0.380 0.400 80,000 31,600 0.3950 0.247 0.247 0.259 0.234 0.247 129,679 0.2437 -11.11%
2001-09-18 0 0.450 - - 0.400 0.450 12,000 5,020 0.4183 0.278 - - 0.247 0.278 19,452 0.2581 9.76%
2001-09-17 0 0.410 0.400 0.500 0.410 0.420 150,000 62,500 0.4167 0.253 0.247 0.308 0.253 0.259 243,148 0.2570 -12.77%
2001-09-14 0 0.470 0.470 0.480 0.455 0.510 144,000 71,600 0.4972 0.290 0.290 0.296 0.281 0.315 233,422 0.3067 6.82%
2001-09-13 0 0.440 0.415 0.480 - - 0 0 - 0.271 0.256 0.296 - - 0 - 0.00%
2001-09-12 0 0.440 0.400 0.500 0.440 0.440 30,000 13,200 0.4400 0.271 0.247 0.308 0.271 0.271 48,630 0.2714 -12.00%
2001-09-11 0 0.500 0.490 0.520 0.480 0.500 76,000 37,580 0.4945 0.308 0.302 0.321 0.296 0.308 123,195 0.3050 0.00%
2001-09-10 0 0.500 0.500 0.520 0.500 0.520 184,000 93,600 0.5087 0.308 0.308 0.321 0.308 0.321 298,262 0.3138 -1.96%
2001-09-07 0 0.510 0.500 0.520 0.490 0.520 254,000 129,500 0.5098 0.315 0.308 0.321 0.302 0.321 411,731 0.3145 2.00%
2001-09-06 0 0.500 0.500 0.520 0.490 0.520 282,000 143,180 0.5077 0.308 0.308 0.321 0.302 0.321 457,119 0.3132 -1.96%
2001-09-05 0 0.510 0.480 0.530 0.510 0.510 10,000 5,100 0.5100 0.315 0.296 0.327 0.315 0.315 16,210 0.3146 8.51%
2001-09-04 0 0.470 0.460 0.500 0.470 0.500 630,000 307,280 0.4877 0.290 0.284 0.308 0.290 0.308 1,021,223 0.3009 -7.84%
2001-09-03 0 0.510 0.510 0.570 0.510 0.520 184,000 94,540 0.5138 0.315 0.315 0.352 0.315 0.321 298,262 0.3170 -1.92%
2001-08-31 0 0.520 0.520 0.580 0.500 0.530 290,000 148,500 0.5121 0.321 0.321 0.358 0.308 0.327 470,087 0.3159 -1.89%
2001-08-30 0 0.530 0.530 0.570 0.530 0.550 160,000 87,800 0.5488 0.327 0.327 0.352 0.327 0.339 259,358 0.3385 -7.02%
2001-08-29 0 0.570 0.520 0.570 - - 0 0 - 0.352 0.321 0.352 - - 0 - 0.00%
2001-08-28 0 0.570 0.520 0.570 0.530 0.570 300,000 167,000 0.5567 0.352 0.321 0.352 0.327 0.352 486,296 0.3434 -1.72%
2001-08-27 0 0.580 0.510 0.590 0.580 0.580 40,000 23,200 0.5800 0.358 0.315 0.364 0.358 0.358 64,840 0.3578 1.75%
2001-08-24 0 0.570 - 0.570 0.570 0.580 20,000 11,500 0.5750 0.352 - 0.352 0.352 0.358 32,420 0.3547 -3.39%
2001-08-23 0 0.590 0.580 0.600 0.570 0.600 296,000 174,360 0.5891 0.364 0.358 0.370 0.352 0.370 479,812 0.3634 3.51%
2001-08-22 0 0.570 0.550 0.580 - - 0 0 - 0.352 0.339 0.358 - - 0 - 0.00%
2001-08-21 0 0.570 0.550 0.600 0.570 0.600 214,000 124,620 0.5823 0.352 0.339 0.370 0.352 0.370 346,891 0.3592 -5.00%
2001-08-20 0 0.600 0.580 0.600 0.600 0.600 20,000 12,000 0.6000 0.370 0.358 0.370 0.370 0.370 32,420 0.3701 -4.76%
2001-08-17 0 0.630 0.620 0.640 0.620 0.640 376,000 237,320 0.6312 0.389 0.382 0.395 0.382 0.395 609,492 0.3894 -3.08%
2001-08-16 1 0.650 - - - - 0 0 - 0.401 - - - - 0 - 0.00%
2001-08-15 1 0.650 - - - - 0 0 - 0.401 - - - - 0 - 0.00%
2001-08-14 0 0.650 0.550 0.650 0.610 0.670 312,000 195,940 0.6280 0.401 0.339 0.401 0.376 0.413 505,748 0.3874 10.17%
2001-08-13 0 0.590 0.550 0.610 0.550 0.610 210,000 124,600 0.5933 0.364 0.339 0.376 0.339 0.376 340,408 0.3660 -4.84%
2001-08-10 0 0.620 0.600 0.620 0.600 0.660 474,000 298,620 0.6300 0.382 0.370 0.382 0.370 0.407 768,348 0.3887 3.33%
2001-08-09 0 0.600 0.570 0.600 0.530 0.600 180,000 101,720 0.5651 0.370 0.352 0.370 0.327 0.370 291,778 0.3486 9.09%
2001-08-08 0 0.550 0.550 0.590 0.550 0.640 284,000 171,180 0.6027 0.339 0.339 0.364 0.339 0.395 460,361 0.3718 -19.12%
2001-08-07 0 0.680 0.660 0.680 0.650 0.700 394,000 264,560 0.6715 0.419 0.407 0.419 0.401 0.432 638,669 0.4142 -5.56%
2001-08-06 0 0.720 0.680 0.720 0.680 0.740 892,000 633,460 0.7102 0.444 0.419 0.444 0.419 0.457 1,445,921 0.4381 1.41%
2001-08-03 0 0.710 0.670 0.710 0.670 0.720 714,000 495,340 0.6938 0.438 0.413 0.438 0.413 0.444 1,157,386 0.4280 10.94%
2001-08-02 0 0.640 0.610 0.640 0.580 0.640 574,000 352,840 0.6147 0.395 0.376 0.395 0.358 0.395 930,447 0.3792 1.59%
2001-08-01 0 0.630 0.600 0.630 0.530 0.630 1,188,000 697,500 0.5871 0.389 0.370 0.389 0.327 0.389 1,925,734 0.3622 5.00%
2001-07-31 1 0.600 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2001-07-30 1 0.600 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2001-07-27 0 0.600 0.620 - 0.500 0.600 1,504,000 798,320 0.5308 0.370 0.382 - 0.308 0.370 2,437,966 0.3275 11.11%
2001-07-26 0 0.540 0.530 0.550 0.530 0.600 976,000 553,700 0.5673 0.333 0.327 0.339 0.327 0.370 1,582,084 0.3500 -1.82%
2001-07-24 0 0.550 0.490 0.580 0.540 0.550 100,000 54,600 0.5460 0.339 0.302 0.358 0.333 0.339 162,099 0.3368 7.84%
2001-07-23 0 0.510 0.480 0.530 0.440 0.510 1,176,000 565,400 0.4808 0.315 0.296 0.327 0.271 0.315 1,906,282 0.2966 13.33%
2001-07-20 0 0.450 0.420 0.450 0.450 0.450 50,000 22,500 0.4500 0.278 0.259 0.278 0.278 0.278 81,049 0.2776 0.00%
2001-07-19 0 0.450 0.415 0.450 0.435 0.460 416,000 188,010 0.4519 0.278 0.256 0.278 0.268 0.284 674,331 0.2788 3.45%
2001-07-18 0 0.435 0.430 0.440 0.400 0.435 444,000 186,510 0.4201 0.268 0.265 0.271 0.247 0.268 719,719 0.2591 4.82%
2001-07-17 0 0.415 0.415 0.425 0.350 0.415 706,000 273,240 0.3870 0.256 0.256 0.262 0.216 0.256 1,144,418 0.2388 9.21%
2001-07-16 0 0.380 0.330 0.380 0.222 0.380 976,000 330,670 0.3388 0.234 0.204 0.234 0.137 0.234 1,582,084 0.2090 71.95%
2001-07-13 0 0.221 0.221 - - - 0 0 - 0.136 0.136 - - - 0 - 5.24%
2001-07-12 0 0.210 0.210 - - - 0 0 - 0.130 0.130 - - - 0 - 0.00%
2001-07-11 0 0.210 0.210 - 0.210 0.210 50,000 10,500 0.2100 0.130 0.130 - 0.130 0.130 81,049 0.1296 0.00%
2001-07-10 0 0.210 0.210 - 0.202 0.218 170,000 35,670 0.2098 0.130 0.130 - 0.125 0.134 275,568 0.1294 0.00%
2001-07-09 0 0.210 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2001-07-05 0 0.210 - 0.210 - - 0 0 - 0.130 - 0.130 - - 0 - -0.94%
2001-07-04 0 0.212 0.203 - 0.205 0.212 40,000 8,370 0.2093 0.131 0.125 - 0.126 0.131 64,840 0.1291 -3.64%
2001-07-03 0 0.220 - 0.220 - - 0 0 - 0.136 - 0.136 - - 0 - -4.35%
2001-06-29 0 0.230 - 0.230 - - 0 0 - 0.142 - 0.142 - - 0 - 0.00%
2001-06-28 0 0.230 - 0.230 0.230 0.230 150,000 34,500 0.2300 0.142 - 0.142 0.142 0.142 243,148 0.1419 0.00%
2001-06-27 0 0.230 0.230 0.234 0.230 0.230 10,000 2,300 0.2300 0.142 0.142 0.144 0.142 0.142 16,210 0.1419 0.00%
2001-06-26 0 0.230 - 0.230 - - 0 0 - 0.142 - 0.142 - - 0 - 0.00%
2001-06-22 0 0.230 - - 0.230 0.230 210,000 48,300 0.2300 0.142 - - 0.142 0.142 340,408 0.1419 0.00%
2001-06-21 0 0.230 - 0.230 - - 0 0 - 0.142 - 0.142 - - 0 - 0.00%
2001-06-20 0 0.230 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2001-06-19 0 0.230 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2001-06-18 0 0.230 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2001-06-15 0 0.230 - - 0.230 0.240 400,000 92,700 0.2318 0.142 - - 0.142 0.148 648,395 0.1430 0.00%
2001-06-14 0 0.230 - 0.230 - - 0 0 - 0.142 - 0.142 - - 0 - 0.00%
2001-06-13 0 0.230 0.230 - - - 0 0 - 0.142 0.142 - - - 0 - 0.00%
2001-06-12 0 0.230 - - 0.230 0.230 50,000 11,500 0.2300 0.142 - - 0.142 0.142 81,049 0.1419 -4.17%
2001-06-11 0 0.240 - - 0.240 0.240 100,000 24,000 0.2400 0.148 - - 0.148 0.148 162,099 0.1481 0.00%
2001-06-08 0 0.240 0.240 0.248 0.240 0.240 100,000 24,000 0.2400 0.148 0.148 0.153 0.148 0.148 162,099 0.1481 0.00%
2001-06-07 0 0.240 0.240 0.248 0.240 0.240 44,000 10,560 0.2400 0.148 0.148 0.153 0.148 0.148 71,323 0.1481 0.00%
2001-06-06 0 0.240 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2001-06-05 0 0.240 0.240 - 0.240 0.245 50,000 12,050 0.2410 0.148 0.148 - 0.148 0.151 81,049 0.1487 -2.04%
2001-06-04 0 0.245 0.235 - 0.245 0.245 80,000 19,600 0.2450 0.151 0.145 - 0.151 0.151 129,679 0.1511 2.94%
2001-06-01 0 0.238 - - 0.234 0.238 556,000 131,258 0.2361 0.147 - - 0.144 0.147 901,269 0.1456 3.48%
2001-05-31 0 0.230 - 0.234 0.230 0.235 250,000 58,250 0.2330 0.142 - 0.144 0.142 0.145 405,247 0.1437 -2.95%
2001-05-30 0 0.237 0.235 0.240 0.230 0.239 400,000 94,150 0.2354 0.146 0.145 0.148 0.142 0.147 648,395 0.1452 3.04%
2001-05-29 0 0.230 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2001-05-28 0 0.230 - 0.230 - - 0 0 - 0.142 - 0.142 - - 0 - 0.00%
2001-05-25 0 0.230 - 0.230 0.225 0.230 200,000 45,500 0.2275 0.142 - 0.142 0.139 0.142 324,198 0.1403 5.50%
2001-05-24 0 0.218 0.218 - 0.210 0.210 10,000 2,100 0.2100 0.134 0.134 - 0.130 0.130 16,210 0.1296 0.00%
2001-05-23 0 0.218 0.218 - 0.190 0.215 288,000 57,566 0.1999 0.134 0.134 - 0.117 0.133 466,845 0.1233 12.95%
2001-05-22 0 0.193 0.187 - - - 0 0 - 0.119 0.115 - - - 0 - 0.00%
2001-05-21 0 0.193 0.193 - 0.193 0.193 10,000 1,930 0.1930 0.119 0.119 - 0.119 0.119 16,210 0.1191 0.00%
2001-05-18 0 0.193 - - - - 0 0 - 0.119 - - - - 0 - 0.00%
2001-05-17 0 0.193 - - - - 0 0 - 0.119 - - - - 0 - 0.00%
2001-05-16 0 0.193 - - - - 0 0 - 0.119 - - - - 0 - 0.00%
2001-05-15 0 0.193 - - - - 0 0 - 0.119 - - - - 0 - 0.00%
2001-05-14 0 0.193 - - - - 0 0 - 0.119 - - - - 0 - 0.00%
2001-05-11 0 0.193 - - - - 0 0 - 0.119 - - - - 0 - 0.00%
2001-05-10 0 0.193 - - - - 0 0 - 0.119 - - - - 0 - 0.00%
2001-05-09 0 0.193 - - - - 0 0 - 0.119 - - - - 0 - 0.00%
2001-05-08 0 0.193 - - - - 0 0 - 0.119 - - - - 0 - 0.00%
2001-05-07 0 0.193 - - - - 0 0 - 0.119 - - - - 0 - 0.00%
2001-05-04 0 0.193 - - - - 0 0 - 0.119 - - - - 0 - 0.00%
2001-05-03 0 0.193 0.182 - 0.193 0.193 201,000 38,775 0.1929 0.119 0.112 - 0.119 0.119 325,819 0.1190 -3.50%
2001-05-02 0 0.200 0.185 0.200 - - 0 0 - 0.123 0.114 0.123 - - 0 - 0.00%
2001-04-27 0 0.200 0.190 0.209 0.190 0.210 464,000 90,560 0.1952 0.123 0.117 0.129 0.117 0.130 752,139 0.1204 7.53%
2001-04-26 0 0.186 0.183 - 0.186 0.186 40,000 7,440 0.1860 0.115 0.113 - 0.115 0.115 64,840 0.1147 -2.11%
2001-04-25 0 0.190 0.190 0.203 0.186 0.190 80,000 15,066 0.1883 0.117 0.117 0.125 0.115 0.117 129,679 0.1162 -2.56%
2001-04-24 0 0.195 0.180 0.195 0.188 0.195 42,000 8,038 0.1914 0.120 0.111 0.120 0.116 0.120 68,082 0.1181 -4.88%
2001-04-23 0 0.205 - 0.205 - - 0 0 - 0.126 - 0.126 - - 0 - 0.00%
2001-04-20 0 0.205 - 0.205 - - 0 0 - 0.126 - 0.126 - - 0 - 0.00%
2001-04-19 0 0.205 - 0.210 - - 0 0 - 0.126 - 0.130 - - 0 - 0.00%
2001-04-18 0 0.205 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2001-04-17 0 0.205 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2001-04-12 0 0.205 - 0.210 - - 0 0 - 0.126 - 0.130 - - 0 - 0.00%
2001-04-11 0 0.205 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2001-04-10 0 0.205 - 0.210 - - 0 0 - 0.126 - 0.130 - - 0 - 0.00%
2001-04-09 0 0.205 - 0.225 0.205 0.205 100,000 20,500 0.2050 0.126 - 0.139 0.126 0.126 162,099 0.1265 -5.53%
2001-04-06 0 0.217 - - 0.217 0.225 113,000 25,314 0.2240 0.134 - - 0.134 0.139 183,172 0.1382 -4.41%
2001-04-04 0 0.227 - 0.237 - - 0 0 - 0.140 - 0.146 - - 0 - 0.00%
2001-04-03 0 0.227 0.210 0.237 0.203 0.227 360,000 77,580 0.2155 0.140 0.130 0.146 0.125 0.140 583,556 0.1329 18.23%
2001-04-02 0 0.192 0.172 0.202 0.177 0.192 100,000 18,450 0.1845 0.118 0.106 0.125 0.109 0.118 162,099 0.1138 21.52%
2001-03-30 0 0.158 0.155 - - - 0 0 - 0.097 0.096 - - - 0 - 0.00%
2001-03-29 0 0.158 0.153 - - - 0 0 - 0.097 0.094 - - - 0 - 0.00%
2001-03-28 0 0.158 0.158 - 0.158 0.158 20,000 3,160 0.1580 0.097 0.097 - 0.097 0.097 32,420 0.0975 5.33%
2001-03-27 0 0.150 0.150 - 0.150 0.150 148,000 22,200 0.1500 0.093 0.093 - 0.093 0.093 239,906 0.0925 -1.32%
2001-03-26 0 0.152 0.152 - 0.152 0.152 60,000 9,120 0.1520 0.094 0.094 - 0.094 0.094 97,259 0.0938 1.33%
2001-03-23 0 0.150 0.148 - - - 0 0 - 0.093 0.091 - - - 0 - 0.00%
2001-03-22 0 0.150 0.148 - - - 0 0 - 0.093 0.091 - - - 0 - 0.00%
2001-03-21 0 0.150 0.150 - 0.150 0.150 16,000 2,400 0.1500 0.093 0.093 - 0.093 0.093 25,936 0.0925 3.45%
2001-03-20 0 0.145 0.145 - 0.145 0.145 90,000 13,050 0.1450 0.089 0.089 - 0.089 0.089 145,889 0.0895 0.00%
2001-03-19 0 0.145 0.140 - - - 0 0 - 0.089 0.086 - - - 0 - 0.00%
2001-03-16 0 0.145 0.142 - 0.145 0.152 256,000 37,922 0.1481 0.089 0.088 - 0.089 0.094 414,973 0.0914 -9.38%
2001-03-15 0 0.160 0.158 0.170 0.160 0.161 184,000 29,524 0.1605 0.099 0.097 0.105 0.099 0.099 298,262 0.0990 -7.51%
2001-03-14 0 0.173 - 0.180 0.173 0.174 300,000 52,100 0.1737 0.107 - 0.111 0.107 0.107 486,296 0.1071 -2.26%
2001-03-13 0 0.177 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2001-03-12 0 0.177 0.163 - 0.177 0.181 180,000 32,260 0.1792 0.109 0.101 - 0.109 0.112 291,778 0.1106 -4.32%
2001-03-09 0 0.185 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2001-03-08 0 0.185 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2001-03-07 0 0.185 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2001-03-06 0 0.185 - 0.190 - - 0 0 - 0.114 - 0.117 - - 0 - 0.00%
2001-03-05 0 0.185 - 0.190 - - 0 0 - 0.114 - 0.117 - - 0 - 0.00%
2001-03-02 0 0.185 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2001-03-01 0 0.185 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2001-02-28 0 0.185 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2001-02-27 0 0.185 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2001-02-26 0 0.185 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2001-02-23 0 0.185 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2001-02-22 0 0.185 0.178 0.200 0.185 0.185 100,000 18,500 0.1850 0.114 0.110 0.123 0.114 0.114 162,099 0.1141 -2.12%
2001-02-21 0 0.189 - 0.195 - - 0 0 - 0.117 - 0.120 - - 0 - 0.00%
2001-02-20 0 0.189 - 0.197 - - 0 0 - 0.117 - 0.122 - - 0 - 0.00%
2001-02-19 0 0.189 - 0.190 - - 0 0 - 0.117 - 0.117 - - 0 - 0.00%
2001-02-16 0 0.189 0.180 0.197 - - 0 0 - 0.117 0.111 0.122 - - 0 - 0.00%
2001-02-15 0 0.189 0.185 0.193 0.189 0.189 200,000 37,800 0.1890 0.117 0.114 0.119 0.117 0.117 324,198 0.1166 2.16%
2001-02-14 0 0.185 0.185 0.193 0.181 0.189 1,610,000 295,302 0.1834 0.114 0.114 0.119 0.112 0.117 2,609,791 0.1132 0.00%
2001-02-13 0 0.185 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2001-02-12 0 0.185 0.173 - - - 0 0 - 0.114 0.107 - - - 0 - 0.00%
2001-02-09 0 0.185 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2001-02-08 0 0.185 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2001-02-07 0 0.185 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2001-02-06 0 0.185 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2001-02-05 0 0.185 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2001-02-02 0 0.185 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2001-02-01 0 0.185 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2001-01-31 0 0.185 - 0.185 - - 0 0 - 0.114 - 0.114 - - 0 - 0.00%
2001-01-30 0 0.185 - 0.185 - - 0 0 - 0.114 - 0.114 - - 0 - 0.00%
2001-01-29 0 0.185 - 0.185 0.185 0.185 100,000 18,500 0.1850 0.114 - 0.114 0.114 0.114 162,099 0.1141 0.00%
2001-01-23 0 0.185 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2001-01-22 0 0.185 - 0.185 - - 0 0 - 0.114 - 0.114 - - 0 - 0.00%
2001-01-19 0 0.185 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2001-01-18 0 0.185 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2001-01-17 0 0.185 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2001-01-16 0 0.185 0.185 - 0.185 0.185 90,000 16,650 0.1850 0.114 0.114 - 0.114 0.114 145,889 0.1141 0.54%
2001-01-15 0 0.184 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2001-01-12 0 0.184 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2001-01-11 0 0.184 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2001-01-10 0 0.184 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2001-01-09 0 0.184 - 0.184 - - 0 0 - 0.114 - 0.114 - - 0 - 0.00%
2001-01-08 0 0.184 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2001-01-05 0 0.184 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2001-01-04 0 0.184 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2001-01-03 0 0.184 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2001-01-02 0 0.184 - - 0.184 0.184 30,000 5,520 0.1840 0.114 - - 0.114 0.114 48,630 0.1135 0.00%
2000-12-29 0 0.184 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2000-12-28 0 0.184 0.184 - 0.178 0.178 16,000 2,848 0.1780 0.114 0.114 - 0.110 0.110 25,936 0.1098 0.00%
2000-12-27 0 0.184 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2000-12-22 0 0.184 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2000-12-21 0 0.184 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2000-12-20 0 0.184 - - - - 300,000 54,000 0.1800 0.114 - - - - 486,296 0.1110 0.00%
2000-12-19 0 0.184 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2000-12-18 0 0.184 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2000-12-15 0 0.184 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2000-12-14 0 0.184 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2000-12-13 0 0.184 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2000-12-12 0 0.184 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2000-12-11 0 0.184 - - 0.184 0.184 20,000 3,680 0.1840 0.114 - - 0.114 0.114 32,420 0.1135 0.00%
2000-12-08 0 0.184 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2000-12-07 0 0.184 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2000-12-06 0 0.184 0.184 - 0.184 0.184 88,000 16,192 0.1840 0.114 0.114 - 0.114 0.114 142,647 0.1135 1.10%
2000-12-05 0 0.182 - 0.185 - - 0 0 - 0.112 - 0.114 - - 0 - 0.00%
2000-12-04 0 0.182 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2000-12-01 0 0.182 0.174 0.182 0.182 0.182 20,000 3,640 0.1820 0.112 0.107 0.112 0.112 0.112 32,420 0.1123 0.00%
2000-11-30 0 0.182 0.178 - 0.182 0.182 20,000 3,640 0.1820 0.112 0.110 - 0.112 0.112 32,420 0.1123 -6.19%
2000-11-29 0 0.194 - 0.196 0.182 0.196 80,000 14,978 0.1872 0.120 - 0.121 0.112 0.121 129,679 0.1155 2.11%
2000-11-28 0 0.190 0.200 0.203 0.190 0.190 10,000 1,900 0.1900 0.117 0.123 0.125 0.117 0.117 16,210 0.1172 2.70%
2000-11-27 0 0.185 0.181 - - - 0 0 - 0.114 0.112 - - - 0 - 0.00%
2000-11-24 0 0.185 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2000-11-23 0 0.185 - 0.185 0.185 0.185 130,000 24,050 0.1850 0.114 - 0.114 0.114 0.114 210,728 0.1141 -0.54%
2000-11-22 0 0.186 0.178 0.208 0.182 0.198 60,000 11,410 0.1902 0.115 0.110 0.128 0.112 0.122 97,259 0.1173 -22.50%
2000-11-21 0 0.240 - 0.240 - - 0 0 - 0.148 - 0.148 - - 0 - -4.00%
2000-11-20 0 0.250 - 0.250 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2000-11-17 0 0.250 0.246 0.270 - - 0 0 - 0.154 0.152 0.167 - - 0 - 0.00%
2000-11-16 0 0.250 0.250 - - - 0 0 - 0.154 0.154 - - - 0 - 2.04%
2000-11-15 0 0.245 0.241 0.245 - - 0 0 - 0.151 0.149 0.151 - - 0 - 0.00%
2000-11-14 0 0.245 0.237 - 0.245 0.245 20,000 4,900 0.2450 0.151 0.146 - 0.151 0.151 32,420 0.1511 0.00%
2000-11-13 0 0.245 0.228 0.245 - - 0 0 - 0.151 0.141 0.151 - - 0 - -2.00%
2000-11-10 0 0.250 - 0.285 0.250 0.250 20,000 5,000 0.2500 0.154 - 0.176 0.154 0.154 32,420 0.1542 2.04%
2000-11-09 0 0.245 0.245 - 0.208 0.208 10,000 2,080 0.2080 0.151 0.151 - 0.128 0.128 16,210 0.1283 15.57%
2000-11-08 0 0.212 0.212 - - - 0 0 - 0.131 0.131 - - - 0 - 6.00%
2000-11-07 0 0.200 0.200 - - - 0 0 - 0.123 0.123 - - - 0 - 0.00%
2000-11-06 0 0.200 0.188 - - - 0 0 - 0.123 0.116 - - - 0 - 0.00%
2000-11-03 0 0.200 - - 0.200 0.200 50,000 10,000 0.2000 0.123 - - 0.123 0.123 81,049 0.1234 -1.96%
2000-11-02 0 0.204 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2000-11-01 0 0.204 0.204 - 0.195 0.200 160,000 31,400 0.1963 0.126 0.126 - 0.120 0.123 259,358 0.1211 6.25%
2000-10-31 0 0.192 - 0.200 - - 0 0 - 0.118 - 0.123 - - 0 - 0.00%
2000-10-30 0 0.192 0.192 - - - 2,000 360 0.1800 0.118 0.118 - - - 3,242 0.1110 6.67%
2000-10-27 0 0.180 0.176 - 0.168 0.180 120,000 21,000 0.1750 0.111 0.109 - 0.104 0.111 194,519 0.1080 5.88%
2000-10-26 0 0.170 - 0.170 - - 0 0 - 0.105 - 0.105 - - 0 - -1.16%
2000-10-25 0 0.172 - 0.174 - - 0 0 - 0.106 - 0.107 - - 0 - 0.00%
2000-10-24 0 0.172 - 0.176 - - 0 0 - 0.106 - 0.109 - - 0 - 0.00%
2000-10-23 0 0.172 - 0.172 - - 0 0 - 0.106 - 0.106 - - 0 - 0.00%
2000-10-20 0 0.172 - 0.178 - - 0 0 - 0.106 - 0.110 - - 0 - 0.00%
2000-10-19 0 0.172 0.172 0.180 0.170 0.180 666,000 115,968 0.1741 0.106 0.106 0.111 0.105 0.111 1,079,578 0.1074 -3.37%
2000-10-18 0 0.178 0.178 0.190 0.178 0.178 30,000 5,340 0.1780 0.110 0.110 0.117 0.110 0.110 48,630 0.1098 -2.20%
2000-10-17 0 0.182 0.182 0.187 0.182 0.182 90,000 16,380 0.1820 0.112 0.112 0.115 0.112 0.112 145,889 0.1123 -2.15%
2000-10-16 0 0.186 0.186 - 0.186 0.186 100,000 18,600 0.1860 0.115 0.115 - 0.115 0.115 162,099 0.1147 -1.06%
2000-10-13 0 0.188 0.186 - - - 0 0 - 0.116 0.115 - - - 0 - 0.00%
2000-10-12 0 0.188 0.186 - 0.188 0.188 100,000 18,800 0.1880 0.116 0.115 - 0.116 0.116 162,099 0.1160 -4.08%
2000-10-11 0 0.196 0.196 - 0.196 0.196 40,000 7,840 0.1960 0.121 0.121 - 0.121 0.121 64,840 0.1209 -3.92%
2000-10-10 0 0.204 0.204 - 0.204 0.208 116,000 24,048 0.2073 0.126 0.126 - 0.126 0.128 188,035 0.1279 -3.77%
2000-10-09 0 0.212 0.208 - 0.212 0.212 100,000 21,200 0.2120 0.131 0.128 - 0.131 0.131 162,099 0.1308 -1.85%
2000-10-05 0 0.216 0.208 - 0.216 0.216 100,000 21,600 0.2160 0.133 0.128 - 0.133 0.133 162,099 0.1333 -1.82%
2000-10-04 0 0.220 0.220 - 0.220 0.220 396,000 87,120 0.2200 0.136 0.136 - 0.136 0.136 641,911 0.1357 0.00%
2000-10-03 0 0.220 0.212 - - - 0 0 - 0.136 0.131 - - - 0 - 0.00%
2000-09-29 0 0.220 0.220 - 0.220 0.220 200,000 44,000 0.2200 0.136 0.136 - 0.136 0.136 324,198 0.1357 0.00%
2000-09-28 0 0.220 0.216 - - - 0 0 - 0.136 0.133 - - - 0 - 0.00%
2000-09-27 0 0.220 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2000-09-26 0 0.220 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2000-09-25 0 0.220 0.218 - - - 0 0 - 0.136 0.134 - - - 0 - 0.00%
2000-09-22 0 0.220 0.216 0.230 0.220 0.230 110,000 25,010 0.2274 0.136 0.133 0.142 0.136 0.142 178,309 0.1403 -6.38%
2000-09-21 0 0.235 0.235 0.250 0.235 0.248 376,000 88,490 0.2353 0.145 0.145 0.154 0.145 0.153 609,492 0.1452 -2.08%
2000-09-20 0 0.240 0.240 - 0.240 0.240 50,000 12,000 0.2400 0.148 0.148 - 0.148 0.148 81,049 0.1481 -0.83%
2000-09-19 0 0.242 0.242 - 0.242 0.242 134,000 32,428 0.2420 0.149 0.149 - 0.149 0.149 217,212 0.1493 -1.63%
2000-09-18 0 0.246 0.246 0.250 0.240 0.246 558,000 136,402 0.2444 0.152 0.152 0.154 0.148 0.152 904,511 0.1508 -1.60%
2000-09-15 0 0.250 0.250 0.260 - - 0 0 - 0.154 0.154 0.160 - - 0 - 0.00%
2000-09-14 0 0.250 0.255 0.260 0.250 0.250 354,000 88,500 0.2500 0.154 0.157 0.160 0.154 0.154 573,830 0.1542 2.04%
2000-09-12 0 0.245 0.238 0.249 0.236 0.250 880,000 213,980 0.2432 0.151 0.147 0.154 0.146 0.154 1,426,470 0.1500 3.81%
2000-09-11 0 0.236 0.232 - 0.221 0.236 282,000 63,592 0.2255 0.146 0.143 - 0.136 0.146 457,119 0.1391 8.76%
2000-09-08 0 0.217 0.208 0.220 0.217 0.217 50,000 10,850 0.2170 0.134 0.128 0.136 0.134 0.134 81,049 0.1339 -8.05%
2000-09-07 0 0.236 - 0.236 - - 0 0 - 0.146 - 0.146 - - 0 - -0.84%
2000-09-06 0 0.238 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2000-09-05 0 0.238 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2000-09-04 0 0.238 - 0.238 0.238 0.238 10,000 2,380 0.2380 0.147 - 0.147 0.147 0.147 16,210 0.1468 0.00%
2000-09-01 0 0.238 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2000-08-31 0 0.238 - 0.240 - - 0 0 - 0.147 - 0.148 - - 0 - 0.00%
2000-08-30 0 0.238 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2000-08-29 0 0.238 0.228 - - - 0 0 - 0.147 0.141 - - - 0 - 0.00%
2000-08-28 0 0.238 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2000-08-25 0 0.238 0.234 - 0.234 0.238 302,000 70,468 0.2333 0.147 0.144 - 0.144 0.147 489,538 0.1439 3.48%
2000-08-24 0 0.230 0.222 - 0.230 0.230 200,000 46,000 0.2300 0.142 0.137 - 0.142 0.142 324,198 0.1419 -1.29%
2000-08-23 0 0.233 - - 0.233 0.233 400,000 93,200 0.2330 0.144 - - 0.144 0.144 648,395 0.1437 0.00%
2000-08-22 0 0.233 - - 0.233 0.233 200,000 46,600 0.2330 0.144 - - 0.144 0.144 324,198 0.1437 0.00%
2000-08-21 0 0.233 0.231 - - - 0 0 - 0.144 0.143 - - - 0 - 0.00%
2000-08-18 0 0.233 0.233 - 0.231 0.234 190,000 44,154 0.2324 0.144 0.144 - 0.143 0.144 307,988 0.1434 -0.85%
2000-08-17 0 0.235 0.235 - 0.235 0.235 192,000 45,120 0.2350 0.145 0.145 - 0.145 0.145 311,230 0.1450 -1.26%
2000-08-16 0 0.238 0.234 - - - 0 0 - 0.147 0.144 - - - 0 - 0.00%
2000-08-15 0 0.238 - 0.238 0.238 0.240 200,000 47,800 0.2390 0.147 - 0.147 0.147 0.148 324,198 0.1474 -2.86%
2000-08-14 0 0.245 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
2000-08-11 0 0.245 - 0.249 - - 0 0 - 0.151 - 0.154 - - 0 - 0.00%
2000-08-10 0 0.245 - 0.245 - - 0 0 - 0.151 - 0.151 - - 0 - 0.00%
2000-08-09 0 0.245 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
2000-08-08 0 0.245 - - 0.241 0.245 200,000 48,600 0.2430 0.151 - - 0.149 0.151 324,198 0.1499 0.00%
2000-08-07 0 0.245 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
2000-08-04 0 0.245 - 0.250 - - 0 0 - 0.151 - 0.154 - - 0 - 0.00%
2000-08-03 0 0.245 - 0.250 - - 0 0 - 0.151 - 0.154 - - 0 - 0.00%
2000-08-02 0 0.245 0.245 0.255 0.245 0.246 174,000 42,710 0.2455 0.151 0.151 0.157 0.151 0.152 282,052 0.1514 -2.00%
2000-08-01 0 0.250 - 0.255 - - 0 0 - 0.154 - 0.157 - - 0 - 0.00%
2000-07-31 0 0.250 0.244 - 0.244 0.250 388,000 95,812 0.2469 0.154 0.151 - 0.151 0.154 628,943 0.1523 4.17%
2000-07-28 0 0.240 0.240 - - - 500,000 120,000 0.2400 0.148 0.148 - - - 810,494 0.1481 0.00%
2000-07-27 0 0.240 0.236 0.250 0.240 0.240 120,000 28,800 0.2400 0.148 0.146 0.154 0.148 0.148 194,519 0.1481 -0.41%
2000-07-26 0 0.241 0.241 0.250 0.241 0.250 244,000 59,576 0.2442 0.149 0.149 0.154 0.149 0.154 395,521 0.1506 -3.60%
2000-07-25 0 0.250 - 0.265 0.250 0.250 10,000 2,500 0.2500 0.154 - 0.163 0.154 0.154 16,210 0.1542 -7.41%
2000-07-24 0 0.270 0.250 0.270 - - 0 0 - 0.167 0.154 0.167 - - 0 - -3.57%
2000-07-21 0 0.280 0.255 0.280 - - 0 0 - 0.173 0.157 0.173 - - 0 - 0.00%
2000-07-20 0 0.280 0.250 0.280 0.280 0.280 50,000 14,000 0.2800 0.173 0.154 0.173 0.173 0.173 81,049 0.1727 0.00%
2000-07-19 0 0.280 0.255 0.280 0.270 0.280 30,000 8,300 0.2767 0.173 0.157 0.173 0.167 0.173 48,630 0.1707 12.00%
2000-07-18 0 0.250 0.250 0.270 0.250 0.250 88,000 22,000 0.2500 0.154 0.154 0.167 0.154 0.154 142,647 0.1542 0.00%
2000-07-17 0 0.250 0.250 0.265 0.245 0.250 136,000 33,750 0.2482 0.154 0.154 0.163 0.151 0.154 220,454 0.1531 0.00%
2000-07-14 0 0.250 0.250 0.270 0.242 0.250 110,000 26,700 0.2427 0.154 0.154 0.167 0.149 0.154 178,309 0.1497 0.00%
2000-07-13 0 0.250 0.250 0.270 0.250 0.280 148,000 39,240 0.2651 0.154 0.154 0.167 0.154 0.173 239,906 0.1636 -3.85%
2000-07-12 0 0.260 0.250 0.270 0.240 0.260 326,000 80,270 0.2462 0.160 0.154 0.167 0.148 0.160 528,442 0.1519 7.44%
2000-07-11 0 0.242 0.241 0.242 0.237 0.250 374,000 90,638 0.2423 0.149 0.149 0.149 0.146 0.154 606,250 0.1495 0.41%
2000-07-10 0 0.241 0.241 - - - 0 0 - 0.149 0.149 - - - 0 - 3.43%
2000-07-07 0 0.233 0.233 0.250 0.233 0.233 20,000 4,660 0.2330 0.144 0.144 0.154 0.144 0.144 32,420 0.1437 -1.69%
2000-07-06 0 0.237 0.236 - 0.232 0.238 110,000 26,000 0.2364 0.146 0.146 - 0.143 0.147 178,309 0.1458 3.95%
2000-07-05 0 0.228 0.228 0.240 0.225 0.250 706,000 166,330 0.2356 0.141 0.141 0.148 0.139 0.154 1,144,418 0.1453 -10.59%
2000-07-04 0 0.255 - 0.255 0.250 0.265 540,000 138,450 0.2564 0.157 - 0.157 0.154 0.163 875,334 0.1582 -1.92%
2000-07-03 0 0.260 0.260 0.290 0.260 0.280 150,000 40,450 0.2697 0.160 0.160 0.179 0.160 0.173 243,148 0.1664 -8.77%
2000-06-30 0 0.285 0.270 0.285 0.260 0.285 150,000 41,500 0.2767 0.176 0.167 0.176 0.160 0.176 243,148 0.1707 5.56%
2000-06-29 0 0.270 0.270 0.290 0.270 0.280 30,000 8,200 0.2733 0.167 0.167 0.179 0.167 0.173 48,630 0.1686 -6.90%
2000-06-28 0 0.290 0.280 0.300 0.290 0.290 50,000 14,500 0.2900 0.179 0.173 0.185 0.179 0.179 81,049 0.1789 3.57%
2000-06-27 0 0.280 0.265 0.325 0.280 0.280 60,000 16,800 0.2800 0.173 0.163 0.200 0.173 0.173 97,259 0.1727 -3.45%
2000-06-26 0 0.290 0.270 0.290 0.290 0.290 110,000 31,900 0.2900 0.179 0.167 0.179 0.179 0.179 178,309 0.1789 1.75%
2000-06-23 0 0.285 0.280 - 0.285 0.285 40,000 11,400 0.2850 0.176 0.173 - 0.176 0.176 64,840 0.1758 -5.00%
2000-06-22 0 0.300 0.280 0.325 0.285 0.300 130,000 37,500 0.2885 0.185 0.173 0.200 0.176 0.185 210,728 0.1780 -1.64%
2000-06-21 0 0.305 0.300 0.335 0.305 0.305 90,000 27,450 0.3050 0.188 0.185 0.207 0.188 0.188 145,889 0.1882 -6.15%
2000-06-20 0 0.325 0.320 0.350 0.300 0.340 550,000 177,200 0.3222 0.200 0.197 0.216 0.185 0.210 891,543 0.1988 8.33%
2000-06-19 0 0.300 0.300 - 0.300 0.300 30,000 9,000 0.3000 0.185 0.185 - 0.185 0.185 48,630 0.1851 -7.69%
2000-06-16 0 0.325 0.315 - 0.300 0.325 410,000 128,250 0.3128 0.200 0.194 - 0.185 0.200 664,605 0.1930 -1.52%
2000-06-15 0 0.330 0.295 - 0.330 0.345 78,000 26,610 0.3412 0.204 0.182 - 0.204 0.213 126,437 0.2105 -4.35%
2000-06-14 0 0.345 0.345 - 0.340 0.345 92,000 31,530 0.3427 0.213 0.213 - 0.210 0.213 149,131 0.2114 1.47%
2000-06-13 0 0.340 - 0.360 0.340 0.360 389,500 134,220 0.3446 0.210 - 0.222 0.210 0.222 631,375 0.2126 -5.56%
2000-06-12 0 0.360 0.360 - - - 0 0 - 0.222 0.222 - - - 0 - 0.00%
2000-06-09 0 0.360 0.360 0.390 0.320 0.370 550,000 194,500 0.3536 0.222 0.222 0.241 0.197 0.228 891,543 0.2182 20.00%
2000-06-08 0 0.300 0.285 0.320 0.300 0.340 601,500 184,560 0.3068 0.185 0.176 0.197 0.185 0.210 975,024 0.1893 -9.09%
2000-06-07 0 0.330 0.315 - 0.330 0.330 20,000 6,600 0.3300 0.204 0.194 - 0.204 0.204 32,420 0.2036 3.13%
2000-06-05 0 0.320 0.320 - 0.320 0.320 74,000 23,680 0.3200 0.197 0.197 - 0.197 0.197 119,953 0.1974 6.67%
2000-06-02 0 0.300 0.290 0.300 0.260 0.300 1,146,000 317,200 0.2768 0.185 0.179 0.185 0.160 0.185 1,857,652 0.1708 0.00%
2000-06-01 0 0.300 0.290 0.360 0.300 0.340 70,000 21,800 0.3114 0.185 0.179 0.222 0.185 0.210 113,469 0.1921 -16.67%
2000-05-31 0 0.360 - 0.380 - - 0 0 - 0.222 - 0.234 - - 0 - 0.00%
2000-05-30 0 0.360 - 0.360 0.360 0.360 100,000 36,000 0.3600 0.222 - 0.222 0.222 0.222 162,099 0.2221 0.00%
2000-05-29 0 0.360 0.360 0.380 0.360 0.360 210,000 75,600 0.3600 0.222 0.222 0.234 0.222 0.222 340,408 0.2221 0.00%
2000-05-26 0 0.360 0.340 0.380 - - 0 0 - 0.222 0.210 0.234 - - 0 - 0.00%
2000-05-25 0 0.360 0.360 0.380 0.360 0.360 30,000 10,800 0.3600 0.222 0.222 0.234 0.222 0.222 48,630 0.2221 -11.11%
2000-05-24 0 0.405 0.385 0.405 0.405 0.425 50,000 20,650 0.4130 0.250 0.238 0.250 0.250 0.262 81,049 0.2548 -8.99%
2000-05-23 0 0.445 - 0.445 0.445 0.460 50,000 22,490 0.4498 0.275 - 0.275 0.275 0.284 81,049 0.2775 -1.11%
2000-05-22 0 0.450 0.450 - 0.440 0.440 10,000 4,400 0.4400 0.278 0.278 - 0.271 0.271 16,210 0.2714 -2.17%
2000-05-19 0 0.460 - 0.540 0.460 0.510 140,000 67,900 0.4850 0.284 - 0.333 0.284 0.315 226,938 0.2992 -14.81%
2000-05-18 0 0.540 - 0.540 - - 0 0 - 0.333 - 0.333 - - 0 - -5.26%
2000-05-17 0 0.570 0.520 0.570 - - 0 0 - 0.352 0.321 0.352 - - 0 - -5.00%
2000-05-16 0 0.600 0.560 0.600 0.600 0.600 10,000 6,000 0.6000 0.370 0.345 0.370 0.370 0.370 16,210 0.3701 0.00%
2000-05-15 0 0.600 0.560 0.620 0.600 0.600 56,000 33,600 0.6000 0.370 0.345 0.382 0.370 0.370 90,775 0.3701 -4.76%
2000-05-12 0 0.630 0.580 0.630 0.630 0.630 80,000 50,400 0.6300 0.389 0.358 0.389 0.389 0.389 129,679 0.3887 -4.55%
2000-05-10 0 0.660 - 0.660 - - 0 0 - 0.407 - 0.407 - - 0 - 0.00%
2000-05-09 0 0.660 - 0.660 - - 0 0 - 0.407 - 0.407 - - 0 - 0.00%
2000-05-08 0 0.660 - 0.660 0.660 0.660 100,000 66,000 0.6600 0.407 - 0.407 0.407 0.407 162,099 0.4072 0.00%
2000-05-05 0 0.660 0.630 0.670 0.650 0.660 100,000 65,500 0.6550 0.407 0.389 0.413 0.401 0.407 162,099 0.4041 1.54%
2000-05-04 0 0.650 0.640 0.670 0.600 0.650 108,000 67,020 0.6206 0.401 0.395 0.413 0.370 0.401 175,067 0.3828 4.84%
2000-05-03 0 0.620 0.600 0.670 0.620 0.620 20,000 12,400 0.6200 0.382 0.370 0.413 0.382 0.382 32,420 0.3825 -1.59%
2000-05-02 0 0.630 0.630 0.680 0.590 0.630 104,000 64,320 0.6185 0.389 0.389 0.419 0.364 0.389 168,583 0.3815 6.78%
2000-04-28 0 0.590 0.580 0.630 0.580 0.630 450,000 295,520 0.6567 0.364 0.358 0.389 0.358 0.389 729,445 0.4051 -4.84%
2000-04-27 0 0.620 0.580 0.640 0.570 0.650 186,000 113,760 0.6116 0.382 0.358 0.395 0.352 0.401 301,504 0.3773 -10.14%
2000-04-26 0 0.690 0.650 0.700 - - 0 0 - 0.426 0.401 0.432 - - 0 - 0.00%
2000-04-25 0 0.690 0.670 0.710 - - 0 0 - 0.426 0.413 0.438 - - 0 - 0.00%
2000-04-20 0 0.690 - 0.700 0.690 0.720 26,000 18,120 0.6969 0.426 - 0.432 0.426 0.444 42,146 0.4299 -1.43%
2000-04-19 0 0.700 0.650 0.700 0.690 0.700 246,000 172,100 0.6996 0.432 0.401 0.432 0.426 0.432 398,763 0.4316 -4.11%
2000-04-18 0 0.730 0.680 0.730 0.700 0.750 130,000 92,900 0.7146 0.450 0.419 0.450 0.432 0.463 210,728 0.4409 12.31%
2000-04-17 0 0.650 0.650 0.700 0.650 0.700 66,000 50,900 0.7712 0.401 0.401 0.432 0.401 0.432 106,985 0.4758 -18.75%
2000-04-14 0 0.800 0.760 0.800 0.800 0.800 250,000 200,000 0.8000 0.494 0.469 0.494 0.494 0.494 405,247 0.4935 5.26%
2000-04-13 0 0.760 0.740 0.780 0.710 0.760 268,000 199,980 0.7462 0.469 0.457 0.481 0.438 0.469 434,425 0.4603 1.33%
2000-04-12 0 0.750 0.750 0.770 0.750 0.770 112,000 85,000 0.7589 0.463 0.463 0.475 0.463 0.475 181,551 0.4682 -1.32%
2000-04-11 0 0.760 0.760 0.820 0.740 0.780 388,000 294,800 0.7598 0.469 0.469 0.506 0.457 0.481 628,943 0.4687 -2.56%
2000-04-10 0 0.780 0.760 0.820 0.780 0.820 252,000 202,920 0.8052 0.481 0.469 0.506 0.481 0.506 408,489 0.4968 -4.88%
2000-04-07 0 0.820 0.800 0.840 0.800 0.850 344,000 285,200 0.8291 0.506 0.494 0.518 0.494 0.524 557,620 0.5115 3.80%
2000-04-06 0 0.790 0.780 0.790 0.750 0.800 460,000 353,300 0.7680 0.487 0.481 0.487 0.463 0.494 745,655 0.4738 3.95%
2000-04-05 0 0.760 0.760 0.790 0.750 0.920 404,000 321,380 0.7955 0.469 0.469 0.487 0.463 0.568 654,879 0.4907 -20.83%
2000-04-03 0 0.960 0.930 0.960 0.900 1.070 758,000 736,300 0.9714 0.592 0.574 0.592 0.555 0.660 1,228,709 0.5992 -9.43%
2000-03-31 0 1.060 1.050 1.080 1.000 1.090 604,000 626,640 1.0375 0.654 0.648 0.666 0.617 0.672 979,077 0.6400 -5.36%
2000-03-30 0 1.120 1.030 1.120 1.000 1.130 594,000 639,100 1.0759 0.691 0.635 0.691 0.617 0.697 962,867 0.6637 0.90%
2000-03-29 0 1.110 1.100 1.140 0.930 1.200 1,602,000 1,711,400 1.0683 0.685 0.679 0.703 0.574 0.740 2,596,823 0.6590 -7.50%
2000-03-28 0 1.200 1.180 1.230 1.180 1.300 230,000 285,980 1.2434 0.740 0.728 0.759 0.728 0.802 372,827 0.7671 -9.09%
2000-03-27 0 1.320 1.320 1.330 1.320 1.360 148,000 198,460 1.3409 0.814 0.814 0.820 0.814 0.839 239,906 0.8272 1.54%
2000-03-24 0 1.300 1.270 1.300 1.300 1.370 280,000 370,980 1.3249 0.802 0.783 0.802 0.802 0.845 453,877 0.8174 -3.70%
2000-03-23 0 1.350 1.350 1.380 1.350 1.430 318,000 433,880 1.3644 0.833 0.833 0.851 0.833 0.882 515,474 0.8417 -3.57%
2000-03-22 0 1.400 1.350 1.430 1.350 1.480 600,000 870,920 1.4515 0.864 0.833 0.882 0.833 0.913 972,593 0.8955 -2.78%
2000-03-21 0 1.440 1.390 1.440 1.360 1.460 734,000 1,053,360 1.4351 0.888 0.858 0.888 0.839 0.901 1,189,805 0.8853 2.86%
2000-03-20 0 1.400 1.360 1.420 1.280 1.400 520,000 692,380 1.3315 0.864 0.839 0.876 0.790 0.864 842,914 0.8214 2.94%
2000-03-17 0 1.360 1.350 1.380 1.260 1.410 364,000 480,020 1.3187 0.839 0.833 0.851 0.777 0.870 590,040 0.8135 -1.45%
2000-03-16 0 1.380 1.270 1.390 1.260 1.460 1,310,000 1,932,040 1.4748 0.851 0.783 0.858 0.777 0.901 2,123,494 0.9098 2.22%
2000-03-15 0 1.350 1.340 1.390 1.350 1.420 664,000 914,200 1.3768 0.833 0.827 0.858 0.833 0.876 1,076,336 0.8494 -5.59%
2000-03-14 0 1.430 1.400 1.490 1.430 1.500 602,000 871,940 1.4484 0.882 0.864 0.919 0.882 0.925 975,835 0.8935 -4.67%
2000-03-13 0 1.500 1.460 1.510 1.460 1.600 1,544,000 2,379,320 1.5410 0.925 0.901 0.932 0.901 0.987 2,502,806 0.9507 0.67%
2000-03-10 0 1.490 1.470 1.490 1.480 1.600 3,338,000 5,017,960 1.5033 0.919 0.907 0.919 0.913 0.987 5,410,858 0.9274 -5.10%
2000-03-09 0 1.570 1.560 1.610 1.550 1.630 1,254,000 2,204,320 1.7578 0.969 0.962 0.993 0.956 1.006 2,032,719 1.0844 -3.68%
2000-03-08 0 1.630 1.560 1.630 1.520 1.750 436,000 717,980 1.6467 1.006 0.962 1.006 0.938 1.080 706,751 1.0159 -6.86%
2000-03-07 0 1.750 1.730 1.770 1.710 1.900 780,000 1,440,760 1.8471 1.080 1.067 1.092 1.055 1.172 1,264,371 1.1395 -2.78%
2000-03-06 0 1.800 1.780 1.840 1.540 1.850 1,888,000 3,248,160 1.7204 1.110 1.098 1.135 0.950 1.141 3,060,426 1.0613 19.21%
2000-03-03 0 1.510 1.510 1.520 1.500 1.530 1,020,000 1,541,040 1.5108 0.932 0.932 0.938 0.925 0.944 1,653,408 0.9320 1.34%
2000-03-02 0 1.490 1.490 1.500 1.400 1.490 619,000 907,810 1.4666 0.919 0.919 0.925 0.864 0.919 1,003,392 0.9047 6.43%
2000-03-01 0 1.400 1.400 1.420 1.380 1.560 780,000 1,124,340 1.4415 0.864 0.864 0.876 0.851 0.962 1,264,371 0.8892 -7.89%
2000-02-29 0 1.520 1.480 1.520 1.460 1.540 858,000 1,288,240 1.5014 0.938 0.913 0.938 0.901 0.950 1,390,808 0.9263 4.11%
2000-02-28 0 1.460 1.460 1.480 1.240 1.500 1,400,000 1,896,900 1.3549 0.901 0.901 0.913 0.765 0.925 2,269,383 0.8359 0.00%
2000-02-25 0 1.460 1.440 1.460 1.380 1.630 2,336,500 3,475,930 1.4877 0.901 0.888 0.901 0.851 1.006 3,787,439 0.9178 -10.43%
2000-02-24 0 1.630 1.620 1.630 1.630 2.075 1,654,000 3,090,520 1.8685 1.006 0.999 1.006 1.006 1.280 2,681,114 1.1527 -15.54%
2000-02-23 0 1.930 1.910 1.960 1.930 2.200 2,162,000 4,322,490 1.9993 1.191 1.178 1.209 1.191 1.357 3,504,576 1.2334 -1.53%
2000-02-22 0 1.960 - 1.980 1.930 2.400 3,960,000 8,052,480 2.0335 1.209 - 1.221 1.191 1.481 6,419,113 1.2545 -13.85%
2000-02-21 0 2.275 - 2.350 2.275 2.700 2,430,000 5,953,700 2.4501 1.403 - 1.450 1.403 1.666 3,939,001 1.5115 -1.09%
2000-02-18 0 2.300 2.200 2.300 2.025 2.400 1,994,000 4,409,550 2.2114 1.419 1.357 1.419 1.249 1.481 3,232,250 1.3642 15.00%
2000-02-17 0 2.000 2.000 2.050 1.990 2.350 1,724,000 3,726,710 2.1617 1.234 1.234 1.265 1.228 1.450 2,794,584 1.3335 -6.98%
2000-02-16 0 2.150 2.150 2.175 1.980 2.550 2,726,000 5,971,800 2.1907 1.326 1.326 1.342 1.221 1.573 4,418,814 1.3514 -8.51%
2000-02-15 0 2.350 - 2.350 2.350 2.850 4,180,000 10,720,100 2.5646 1.450 - 1.450 1.450 1.758 6,775,731 1.5821 0.00%
2000-02-14 0 2.350 2.350 2.450 1.940 2.450 3,810,000 7,935,310 2.0828 1.450 1.450 1.511 1.197 1.511 6,175,965 1.2849 25.00%
2000-02-11 0 1.880 1.860 1.880 1.880 2.000 4,026,000 7,712,780 1.9157 1.160 1.147 1.160 1.160 1.234 6,526,098 1.1818 1.62%
2000-02-10 0 1.850 1.800 1.850 1.550 1.900 3,052,000 5,264,520 1.7249 1.141 1.110 1.141 0.956 1.172 4,947,256 1.0641 18.59%
2000-02-09 0 1.560 1.550 1.560 1.470 1.640 2,830,000 4,438,900 1.5685 0.962 0.956 0.962 0.907 1.012 4,587,396 0.9676 6.12%
2000-02-08 0 1.470 1.460 1.490 1.350 1.560 1,622,000 2,378,860 1.4666 0.907 0.901 0.919 0.833 0.962 2,629,243 0.9048 6.52%
2000-02-03 0 1.380 1.360 1.390 1.330 1.390 1,554,000 2,124,720 1.3673 0.851 0.839 0.858 0.820 0.858 2,519,016 0.8435 2.22%
2000-02-02 0 1.350 - 1.350 1.310 1.360 1,130,000 1,508,000 1.3345 0.833 - 0.833 0.808 0.839 1,831,717 0.8233 1.50%
2000-02-01 0 1.330 1.330 1.360 1.320 1.410 810,000 1,114,900 1.3764 0.820 0.820 0.839 0.814 0.870 1,313,000 0.8491 -2.21%
2000-01-31 0 1.360 1.320 1.390 1.330 1.450 958,000 1,309,200 1.3666 0.839 0.814 0.858 0.820 0.895 1,552,907 0.8431 3.03%
2000-01-28 0 1.320 1.320 1.380 1.320 1.400 476,000 651,040 1.3677 0.814 0.814 0.851 0.814 0.864 771,590 0.8438 -2.94%
2000-01-27 0 1.360 1.330 1.360 1.360 1.440 238,000 330,920 1.3904 0.839 0.820 0.839 0.839 0.888 385,795 0.8578 -6.21%
2000-01-26 0 1.450 1.430 1.460 1.400 1.480 600,000 853,340 1.4222 0.895 0.882 0.901 0.864 0.913 972,593 0.8774 0.69%
2000-01-25 0 1.440 1.400 1.440 1.400 1.480 430,000 621,680 1.4458 0.888 0.864 0.888 0.864 0.913 697,025 0.8919 -3.36%
2000-01-24 0 1.490 1.450 1.490 1.380 1.580 1,756,000 2,598,260 1.4796 0.919 0.895 0.919 0.851 0.975 2,846,455 0.9128 7.97%
2000-01-21 0 1.380 1.370 1.400 1.330 1.380 500,000 675,040 1.3501 0.851 0.845 0.864 0.820 0.851 810,494 0.8329 2.99%
2000-01-20 0 1.340 1.340 1.360 1.260 1.380 1,724,000 2,279,660 1.3223 0.827 0.827 0.839 0.777 0.851 2,794,584 0.8157 5.51%
2000-01-19 0 1.270 1.270 1.280 1.270 1.420 858,000 1,120,920 1.3064 0.783 0.783 0.790 0.783 0.876 1,390,808 0.8059 -7.97%
2000-01-18 0 1.380 1.380 1.390 1.350 1.530 3,336,000 4,756,900 1.4259 0.851 0.851 0.858 0.833 0.944 5,407,617 0.8797 0.00%
2000-01-17 0 1.380 1.330 1.380 1.220 1.540 3,068,000 4,395,700 1.4328 0.851 0.820 0.851 0.753 0.950 4,973,192 0.8839 15.00%
2000-01-14 0 1.200 1.200 1.450 1.200 2.000 10,394,000 17,090,820 1.6443 0.740 0.740 0.895 0.740 1.234 16,848,551 1.0144 4.35%
2000-01-13 1 1.150 - - - - 0 0 - 0.709 - - - - 0 - 0.00%
2000-01-12 1 1.150 - - - - 0 0 - 0.709 - - - - 0 - 0.00%
2000-01-11 1 1.150 - - - - 0 0 - 0.709 - - - - 0 - 0.00%
2000-01-10 1 1.150 - - - - 0 0 - 0.709 - - - - 0 - 0.00%
2000-01-07 1 1.150 - - - - 0 0 - 0.709 - - - - 0 - 0.00%
2000-01-06 0 1.150 1.150 1.210 1.100 1.600 10,325,500 14,735,380 1.4271 0.709 0.709 0.746 0.679 0.987 16,737,513 0.8804 2.68%
2000-01-05 0 1.120 1.110 1.120 0.720 1.120 9,406,000 9,217,100 0.9799 0.691 0.685 0.691 0.444 0.691 15,247,015 0.6045 34.94%
2000-01-04 0 0.830 0.830 0.840 0.670 0.830 2,884,000 2,205,440 0.7647 0.512 0.512 0.518 0.413 0.512 4,674,930 0.4718 23.88%
2000-01-03 0 0.670 0.660 0.680 0.620 0.700 1,078,000 731,080 0.6782 0.413 0.407 0.419 0.382 0.432 1,747,425 0.4184 -1.47%
1999-12-30 0 0.680 0.680 0.690 0.640 0.720 1,068,000 714,240 0.6688 0.419 0.419 0.426 0.395 0.444 1,731,215 0.4126 9.68%
1999-12-29 0 0.620 0.620 0.640 0.610 0.650 604,000 382,340 0.6330 0.382 0.382 0.395 0.376 0.401 979,077 0.3905 -7.46%
1999-12-28 0 0.670 0.670 0.700 0.640 0.690 670,000 457,100 0.6822 0.413 0.413 0.432 0.395 0.426 1,086,062 0.4209 4.69%
1999-12-24 0 0.640 0.640 0.670 0.600 0.670 1,046,000 664,720 0.6355 0.395 0.395 0.413 0.370 0.413 1,695,554 0.3920 6.67%
1999-12-23 0 0.600 0.600 0.630 0.520 0.600 68,000 37,040 0.5447 0.370 0.370 0.389 0.321 0.370 110,227 0.3360 -4.76%
1999-12-22 0 0.630 0.540 0.630 0.530 0.630 134,000 74,880 0.5588 0.389 0.333 0.389 0.327 0.389 217,212 0.3447 16.67%
1999-12-21 0 0.540 - 0.500 0.580 0.630 120,000 73,100 0.6092 0.333 - 0.308 0.358 0.389 194,519 0.3758 -10.00%
1999-12-20 0 0.600 0.600 0.620 0.520 0.620 158,000 95,760 0.6061 0.370 0.370 0.382 0.321 0.382 256,116 0.3739 -3.23%
1999-12-17 0 0.620 0.520 0.620 0.620 0.620 50,000 31,000 0.6200 0.382 0.321 0.382 0.382 0.382 81,049 0.3825 3.33%
1999-12-16 0 0.600 0.560 0.620 0.600 0.600 50,000 30,000 0.6000 0.370 0.345 0.382 0.370 0.370 81,049 0.3701 0.00%
1999-12-15 0 0.600 0.580 0.630 0.600 0.640 360,000 221,700 0.6158 0.370 0.358 0.389 0.370 0.395 583,556 0.3799 1.69%
1999-12-14 0 0.590 0.590 0.610 0.580 0.660 900,000 551,960 0.6133 0.364 0.364 0.376 0.358 0.407 1,458,889 0.3783 1.72%
1999-12-13 0 0.580 0.570 0.610 0.580 0.630 618,000 369,400 0.5977 0.358 0.352 0.376 0.358 0.389 1,001,771 0.3687 0.00%
1999-12-10 0 0.580 0.570 0.630 0.570 0.620 1,072,000 632,980 0.5905 0.358 0.352 0.389 0.352 0.382 1,737,699 0.3643 -7.94%
1999-12-09 0 0.630 0.610 0.630 0.620 0.660 440,000 282,000 0.6409 0.389 0.376 0.389 0.382 0.407 713,235 0.3954 0.00%
1999-12-08 0 0.630 0.630 0.640 0.630 0.640 440,000 279,800 0.6359 0.389 0.389 0.395 0.389 0.395 713,235 0.3923 -1.56%
1999-12-07 0 0.640 0.610 0.660 0.640 0.650 470,000 304,300 0.6474 0.395 0.376 0.407 0.395 0.401 761,864 0.3994 -4.48%
1999-12-06 0 0.670 0.670 0.700 0.650 0.690 838,000 558,980 0.6670 0.413 0.413 0.432 0.401 0.426 1,358,388 0.4115 4.69%
1999-12-03 0 0.640 0.640 0.670 0.640 0.790 1,656,000 1,136,180 0.6861 0.395 0.395 0.413 0.395 0.487 2,684,356 0.4233 -14.67%
1999-12-02 0 0.750 0.740 0.750 0.700 0.760 2,454,000 1,783,840 0.7269 0.463 0.457 0.463 0.432 0.469 3,977,905 0.4484 10.29%
1999-12-01 0 0.680 0.650 0.690 0.650 0.690 1,016,000 676,020 0.6654 0.419 0.401 0.426 0.401 0.426 1,646,924 0.4105 1.49%
1999-11-30 0 0.670 0.610 0.680 0.610 0.670 1,216,000 765,360 0.6294 0.413 0.376 0.419 0.376 0.413 1,971,122 0.3883 1.52%
1999-11-29 0 0.660 0.650 0.660 0.660 0.720 982,000 672,540 0.6849 0.407 0.401 0.407 0.407 0.444 1,591,810 0.4225 -5.71%
1999-11-26 0 0.700 0.690 0.710 0.660 0.720 1,254,000 853,960 0.6810 0.432 0.426 0.438 0.407 0.444 2,032,719 0.4201 0.00%
1999-11-25 0 0.700 0.660 0.700 0.650 0.740 1,608,000 1,121,640 0.6975 0.432 0.407 0.432 0.401 0.457 2,606,549 0.4303 -5.41%
1999-11-24 0 0.740 0.720 0.740 0.600 0.760 3,350,000 2,297,420 0.6858 0.457 0.444 0.457 0.370 0.469 5,430,310 0.4231 15.63%
1999-11-23 0 0.640 0.620 0.640 0.560 0.760 4,478,000 2,802,300 0.6258 0.395 0.382 0.395 0.345 0.469 7,258,785 0.3861 -15.79%
1999-11-22 0 0.760 0.730 0.760 0.710 0.830 14,458,000 11,238,460 0.7773 0.469 0.450 0.469 0.438 0.512 23,436,247 0.4795 8.57%
1999-11-19 0 0.700 0.700 0.720 0.460 0.710 16,810,000 9,913,780 0.5898 0.432 0.432 0.444 0.284 0.438 27,248,811 0.3638 53.85%
1999-11-18 0 0.455 0.455 0.460 0.410 0.455 4,038,000 1,759,140 0.4356 0.281 0.281 0.284 0.253 0.281 6,545,550 0.2688 19.74%
1999-11-17 0 0.380 0.380 0.420 0.380 0.420 132,000 52,660 0.3989 0.234 0.234 0.259 0.234 0.259 213,970 0.2461 -5.00%
1999-11-16 0 0.400 0.380 0.400 0.400 0.400 50,000 20,000 0.4000 0.247 0.234 0.247 0.247 0.247 81,049 0.2468 0.00%
1999-11-15 0 0.400 0.380 0.420 0.400 0.425 980,000 401,250 0.4094 0.247 0.234 0.259 0.247 0.262 1,588,568 0.2526 -2.44%
1999-11-12 0 0.410 0.350 0.430 - - 30,000 10,800 0.3600 0.253 0.216 0.265 - - 48,630 0.2221 0.00%
1999-11-11 0 0.410 - 0.420 - - 0 0 - 0.253 - 0.259 - - 0 - 0.00%
1999-11-10 0 0.410 - 0.410 - - 0 0 - 0.253 - 0.253 - - 0 - -2.38%
1999-11-09 0 0.420 0.410 0.430 0.410 0.450 72,000 30,100 0.4181 0.259 0.253 0.265 0.253 0.278 116,711 0.2579 2.44%
1999-11-08 0 0.410 0.410 0.430 0.410 0.425 126,000 52,410 0.4160 0.253 0.253 0.265 0.253 0.262 204,245 0.2566 1.23%
1999-11-05 0 0.405 0.385 0.460 0.405 0.415 200,000 82,250 0.4113 0.250 0.238 0.284 0.250 0.256 324,198 0.2537 -2.41%
1999-11-04 0 0.415 0.415 0.440 0.415 0.415 50,000 20,750 0.4150 0.256 0.256 0.271 0.256 0.256 81,049 0.2560 0.00%
1999-11-03 0 0.415 0.410 0.450 - - 0 0 - 0.256 0.253 0.278 - - 0 - 0.00%
1999-11-02 0 0.415 0.415 0.440 0.415 0.480 1,446,000 640,890 0.4432 0.256 0.256 0.271 0.256 0.296 2,343,949 0.2734 -2.35%
1999-11-01 0 0.425 0.425 0.435 0.420 0.440 958,000 413,610 0.4317 0.262 0.262 0.268 0.259 0.271 1,552,907 0.2663 4.94%
1999-10-29 0 0.405 0.405 0.425 0.405 0.430 108,000 46,190 0.4277 0.250 0.250 0.262 0.250 0.265 175,067 0.2638 -1.22%
1999-10-28 0 0.410 0.390 0.430 - - 0 0 - 0.253 0.241 0.265 - - 0 - 0.00%
1999-10-27 0 0.410 0.365 0.410 0.420 0.420 240,000 100,800 0.4200 0.253 0.225 0.253 0.259 0.259 389,037 0.2591 0.00%
1999-10-26 0 0.410 0.370 0.420 - - 0 0 - 0.253 0.228 0.259 - - 0 - 0.00%
1999-10-25 0 0.410 - 0.430 - - 0 0 - 0.253 - 0.265 - - 0 - 0.00%
1999-10-22 0 0.410 0.370 0.415 0.370 0.420 330,000 132,200 0.4006 0.253 0.228 0.256 0.228 0.259 534,926 0.2471 -3.53%
1999-10-21 0 0.425 - 0.430 0.380 0.450 302,000 119,790 0.3967 0.262 - 0.265 0.234 0.278 489,538 0.2447 6.25%
1999-10-20 0 0.400 0.380 0.400 0.400 0.400 60,000 24,000 0.4000 0.247 0.234 0.247 0.247 0.247 97,259 0.2468 14.29%
1999-10-19 0 0.350 0.350 0.390 0.340 0.390 168,000 61,650 0.3670 0.216 0.216 0.241 0.210 0.241 272,326 0.2264 -11.39%
1999-10-15 0 0.395 0.380 0.420 0.395 0.420 350,000 140,150 0.4004 0.244 0.234 0.259 0.244 0.259 567,346 0.2470 -1.25%
1999-10-14 0 0.400 0.400 - 0.400 0.400 90,000 36,000 0.4000 0.247 0.247 - 0.247 0.247 145,889 0.2468 0.00%
1999-10-13 0 0.400 0.400 0.420 0.400 0.400 310,000 124,400 0.4013 0.247 0.247 0.259 0.247 0.247 502,506 0.2476 -2.44%
1999-10-12 0 0.410 0.390 0.410 0.430 0.430 150,000 64,500 0.4300 0.253 0.241 0.253 0.265 0.265 243,148 0.2653 -2.38%
1999-10-11 0 0.420 0.410 0.430 0.410 0.420 190,000 78,900 0.4153 0.259 0.253 0.265 0.253 0.259 307,988 0.2562 5.00%
1999-10-08 0 0.400 0.380 0.420 - - 0 0 - 0.247 0.234 0.259 - - 0 - 0.00%
1999-10-07 0 0.400 - - 0.400 0.400 198,000 81,960 0.4139 0.247 - - 0.247 0.247 320,956 0.2554 0.00%
1999-10-06 0 0.400 - 0.400 0.410 0.410 108,000 44,080 0.4081 0.247 - 0.247 0.253 0.253 175,067 0.2518 17.65%
1999-10-05 0 0.340 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
1999-10-04 0 0.340 - 0.340 0.340 0.360 600,000 210,000 0.3500 0.210 - 0.210 0.210 0.222 972,593 0.2159 -15.00%
1999-09-30 0 0.400 0.380 0.440 0.400 0.400 50,000 20,000 0.4000 0.247 0.234 0.271 0.247 0.247 81,049 0.2468 0.00%
1999-09-29 0 0.400 0.400 0.450 0.400 0.450 270,000 115,900 0.4293 0.247 0.247 0.278 0.247 0.278 437,667 0.2648 -11.11%
1999-09-28 0 0.450 0.450 0.480 0.440 0.500 498,000 229,480 0.4608 0.278 0.278 0.296 0.271 0.308 807,252 0.2843 -4.26%
1999-09-27 0 0.470 0.470 0.500 0.460 0.530 60,000 29,240 0.4873 0.290 0.290 0.308 0.284 0.327 97,259 0.3006 -6.00%
1999-09-24 0 0.500 0.465 0.500 0.440 0.500 600,000 286,400 0.4773 0.308 0.287 0.308 0.271 0.308 972,593 0.2945 16.28%
1999-09-23 0 0.430 0.415 0.480 0.430 0.490 236,000 109,640 0.4646 0.265 0.256 0.296 0.265 0.302 382,553 0.2866 -2.27%
1999-09-22 0 0.440 0.440 0.480 0.440 0.500 1,622,000 776,420 0.4787 0.271 0.271 0.296 0.271 0.308 2,629,243 0.2953 -4.35%
1999-09-21 0 0.460 0.400 0.480 0.260 0.460 1,436,000 562,940 0.3920 0.284 0.247 0.296 0.160 0.284 2,327,739 0.2418 91.67%
1999-09-20 0 0.240 0.228 0.244 0.200 0.240 974,000 204,240 0.2097 0.148 0.141 0.151 0.123 0.148 1,578,842 0.1294 20.00%
1999-09-17 0 0.200 - 0.204 - - 0 0 - 0.123 - 0.126 - - 0 - 0.00%
1999-09-15 0 0.200 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
1999-09-14 0 0.200 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
1999-09-13 0 0.200 - 0.200 0.200 0.200 50,000 10,000 0.2000 0.123 - 0.123 0.123 0.123 81,049 0.1234 -0.50%
1999-09-10 0 0.201 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
1999-09-09 0 0.201 - 0.201 0.201 0.206 308,000 62,548 0.2031 0.124 - 0.124 0.124 0.127 499,264 0.1253 5.79%
1999-09-08 0 0.190 - 0.190 0.180 0.199 14,000 2,708 0.1934 0.117 - 0.117 0.111 0.123 22,694 0.1193 -2.06%
1999-09-07 0 0.194 - 0.194 0.194 0.194 200,000 38,800 0.1940 0.120 - 0.120 0.120 0.120 324,198 0.1197 -2.02%
1999-09-06 0 0.198 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
1999-09-03 0 0.198 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
1999-09-02 0 0.198 - 0.200 - - 0 0 - 0.122 - 0.123 - - 0 - 0.00%
1999-09-01 0 0.198 - 0.200 0.194 0.198 150,000 29,500 0.1967 0.122 - 0.123 0.120 0.122 243,148 0.1213 4.21%
1999-08-31 0 0.190 0.190 0.192 0.190 0.190 8,000 1,520 0.1900 0.117 0.117 0.118 0.117 0.117 12,968 0.1172 0.00%
1999-08-30 0 0.190 0.187 - 0.187 0.191 312,000 59,182 0.1897 0.117 0.115 - 0.115 0.118 505,748 0.1170 -2.56%
1999-08-27 0 0.195 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1999-08-26 0 0.195 - 0.199 - - 0 0 - 0.120 - 0.123 - - 0 - 0.00%
1999-08-25 0 0.195 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1999-08-24 0 0.195 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1999-08-23 0 0.195 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1999-08-20 0 0.195 - 0.199 - - 0 0 - 0.120 - 0.123 - - 0 - 0.00%
1999-08-19 0 0.195 - 0.195 0.202 0.202 150,000 30,300 0.2020 0.120 - 0.120 0.125 0.125 243,148 0.1246 -2.50%
1999-08-18 0 0.200 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
1999-08-17 0 0.200 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
1999-08-16 0 0.200 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
1999-08-13 0 0.200 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
1999-08-12 0 0.200 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
1999-08-11 0 0.200 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
1999-08-10 0 0.200 - 0.202 - - 0 0 - 0.123 - 0.125 - - 0 - 0.00%
1999-08-09 0 0.200 - 0.202 - - 0 0 - 0.123 - 0.125 - - 0 - 0.00%
1999-08-06 0 0.200 - 0.202 - - 0 0 - 0.123 - 0.125 - - 0 - 0.00%
1999-08-05 0 0.200 - 0.202 - - 0 0 - 0.123 - 0.125 - - 0 - 0.00%
1999-08-04 0 0.200 - 0.202 - - 0 0 - 0.123 - 0.125 - - 0 - 0.00%
1999-08-03 0 0.200 - 0.202 - - 0 0 - 0.123 - 0.125 - - 0 - 0.00%
1999-08-02 0 0.200 - 0.200 - - 0 0 - 0.123 - 0.123 - - 0 - 0.00%
1999-07-30 0 0.200 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
1999-07-29 0 0.200 - 0.202 - - 0 0 - 0.123 - 0.125 - - 0 - 0.00%
1999-07-28 0 0.200 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
1999-07-27 0 0.200 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
1999-07-26 0 0.200 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
1999-07-23 0 0.200 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
1999-07-22 0 0.200 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
1999-07-21 0 0.200 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
1999-07-20 0 0.200 - 0.200 - - 0 0 - 0.123 - 0.123 - - 0 - 0.00%
1999-07-19 0 0.200 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
1999-07-16 0 0.200 - 0.204 - - 0 0 - 0.123 - 0.126 - - 0 - 0.00%
1999-07-15 0 0.200 - 0.200 - - 0 0 - 0.123 - 0.123 - - 0 - 0.00%
1999-07-14 0 0.200 - 0.200 - - 0 0 - 0.123 - 0.123 - - 0 - 0.00%
1999-07-13 0 0.200 - 0.204 - - 0 0 - 0.123 - 0.126 - - 0 - 0.00%
1999-07-12 0 0.200 0.200 0.204 - - 0 0 - 0.123 0.123 0.126 - - 0 - 0.00%
1999-07-09 0 0.200 0.200 0.204 0.200 0.204 218,000 43,640 0.2002 0.123 0.123 0.126 0.123 0.126 353,375 0.1235 0.00%
1999-07-08 0 0.200 0.180 0.200 0.160 0.202 892,000 162,392 0.1821 0.123 0.111 0.123 0.099 0.125 1,445,921 0.1123 25.00%
1999-07-07 0 0.160 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
1999-07-06 0 0.160 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
1999-07-05 0 0.160 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
1999-07-02 0 0.160 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
1999-06-30 0 0.160 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
1999-06-29 0 0.160 - 0.164 - - 0 0 - 0.099 - 0.101 - - 0 - 0.00%
1999-06-28 0 0.160 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
1999-06-25 0 0.160 - 0.164 0.152 0.160 300,000 47,200 0.1573 0.099 - 0.101 0.094 0.099 486,296 0.0971 2.56%
1999-06-24 0 0.156 0.152 0.156 - - 0 0 - 0.096 0.094 0.096 - - 0 - -2.50%
1999-06-23 0 0.160 0.148 0.164 - - 0 0 - 0.099 0.091 0.101 - - 0 - 0.00%
1999-06-22 0 0.160 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
1999-06-21 0 0.160 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
1999-06-17 0 0.160 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
1999-06-16 0 0.160 - 0.163 - - 0 0 - 0.099 - 0.101 - - 0 - 0.00%
1999-06-15 0 0.160 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
1999-06-14 0 0.160 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
1999-06-11 0 0.160 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
1999-06-10 0 0.160 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
1999-06-09 0 0.160 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
1999-06-08 0 0.160 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
1999-06-07 0 0.160 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
1999-06-04 0 0.160 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
1999-06-03 0 0.160 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
1999-06-02 0 0.160 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
1999-06-01 0 0.160 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
1999-05-31 0 0.160 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
1999-05-28 0 0.160 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
1999-05-27 0 0.160 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
1999-05-26 0 0.160 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
1999-05-25 0 0.160 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
1999-05-24 0 0.160 - 0.164 - - 0 0 - 0.099 - 0.101 - - 0 - 0.00%
1999-05-21 0 0.160 - 0.164 - - 0 0 - 0.099 - 0.101 - - 0 - 0.00%
1999-05-20 0 0.160 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
1999-05-19 0 0.160 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
1999-05-18 0 0.160 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
1999-05-17 0 0.160 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
1999-05-14 0 0.160 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
1999-05-13 0 0.160 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
1999-05-12 0 0.160 - 0.164 - - 0 0 - 0.099 - 0.101 - - 0 - 0.00%
1999-05-11 0 0.160 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
1999-05-10 0 0.160 - 0.164 - - 0 0 - 0.099 - 0.101 - - 0 - 0.00%
1999-05-07 0 0.160 - 0.162 - - 0 0 - 0.099 - 0.100 - - 0 - 0.00%
1999-05-06 0 0.160 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
1999-05-05 0 0.160 0.160 - 0.158 0.158 40,000 6,320 0.1580 0.099 0.099 - 0.097 0.097 64,840 0.0975 3.23%
1999-05-04 0 0.155 0.151 - - - 0 0 - 0.096 0.093 - - - 0 - 0.00%
1999-05-03 0 0.155 - 0.159 - - 0 0 - 0.096 - 0.098 - - 0 - 0.00%
1999-04-30 0 0.155 - 0.159 - - 0 0 - 0.096 - 0.098 - - 0 - 0.00%
1999-04-29 0 0.155 - 0.159 - - 0 0 - 0.096 - 0.098 - - 0 - 0.00%
1999-04-28 0 0.155 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
1999-04-27 0 0.155 0.154 - - - 10,000 1,540 0.1540 0.096 0.095 - - - 16,210 0.0950 0.00%
1999-04-26 0 0.155 - 0.159 - - 0 0 - 0.096 - 0.098 - - 0 - 0.00%
1999-04-23 0 0.155 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
1999-04-22 0 0.155 - - 0.148 0.155 220,000 33,230 0.1510 0.096 - - 0.091 0.096 356,617 0.0932 7.64%
1999-04-21 0 0.144 0.140 - - - 0 0 - 0.089 0.086 - - - 0 - 0.00%
1999-04-20 0 0.144 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
1999-04-19 0 0.144 0.144 - 0.140 0.144 160,000 22,760 0.1423 0.089 0.089 - 0.086 0.089 259,358 0.0878 2.86%
1999-04-16 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-04-15 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-04-14 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-04-13 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-04-12 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-04-09 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-04-08 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-04-07 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-04-01 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-03-31 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-03-30 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-03-29 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-03-26 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-03-25 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-03-24 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-03-23 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-03-22 0 0.140 0.136 - - - 0 0 - 0.086 0.084 - - - 0 - 0.00%
1999-03-19 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-03-18 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-03-17 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-03-16 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-03-15 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-03-12 0 0.140 - 0.144 - - 0 0 - 0.086 - 0.089 - - 0 - 0.00%
1999-03-11 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-03-10 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-03-09 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-03-08 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-03-05 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-03-04 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-03-03 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-03-02 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-03-01 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-02-26 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-02-25 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-02-24 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-02-23 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-02-22 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-02-19 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-02-15 1 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-02-12 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-02-11 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-02-10 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-02-09 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-02-08 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-02-05 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-02-04 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-02-03 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-02-02 0 0.140 - 0.140 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
1999-02-01 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-01-29 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-01-28 0 0.140 - 0.148 - - 0 0 - 0.086 - 0.091 - - 0 - 0.00%
1999-01-27 0 0.140 - 0.144 - - 70,000 9,800 0.1400 0.086 - 0.089 - - 113,469 0.0864 0.00%
1999-01-26 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-01-25 0 0.140 - 0.140 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
1999-01-22 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-01-21 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-01-20 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-01-19 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-01-18 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-01-15 0 0.140 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1999-01-14 0 0.140 - 0.140 - - 0 0 - 0.086 - 0.086 - - 0 - -3.45%
1999-01-13 0 0.145 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
1999-01-12 0 0.145 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
1999-01-11 0 0.145 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
1999-01-08 0 0.145 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
1999-01-07 0 0.145 - 0.147 - - 0 0 - 0.089 - 0.091 - - 0 - 0.00%
1999-01-06 0 0.145 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
1999-01-05 0 0.145 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
1999-01-04 0 0.145 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
1998-12-31 0 0.145 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
1998-12-30 0 0.145 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
1998-12-29 0 0.145 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
1998-12-28 0 0.145 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
1998-12-24 0 0.145 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
1998-12-23 0 0.145 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
1998-12-22 0 0.145 - 0.145 - - 0 0 - 0.089 - 0.089 - - 0 - -2.03%
1998-12-21 0 0.148 - 0.148 - - 0 0 - 0.091 - 0.091 - - 0 - -1.33%
1998-12-18 0 0.150 - - 0.150 0.150 4,000 600 0.1500 0.093 - - 0.093 0.093 6,484 0.0925 0.00%
1998-12-17 0 0.150 - 0.150 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
1998-12-16 0 0.150 - 0.150 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
1998-12-15 0 0.150 - 0.150 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
1998-12-14 0 0.150 - 0.150 0.150 0.150 4,000 600 0.1500 0.093 - 0.093 0.093 0.093 6,484 0.0925 0.00%
1998-12-11 0 0.150 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
1998-12-10 0 0.150 - 0.150 0.146 0.150 126,000 18,852 0.1496 0.093 - 0.093 0.090 0.093 204,245 0.0923 -0.66%
1998-12-09 0 0.151 - 0.151 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
1998-12-08 0 0.151 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
1998-12-07 0 0.151 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
1998-12-04 0 0.151 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
1998-12-03 0 0.151 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
1998-12-02 0 0.151 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
1998-12-01 0 0.151 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
1998-11-30 0 0.151 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
1998-11-27 0 0.151 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
1998-11-26 0 0.151 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
1998-11-25 0 0.151 0.151 - 0.151 0.151 10,000 1,510 0.1510 0.093 0.093 - 0.093 0.093 16,210 0.0932 -2.58%
1998-11-24 0 0.155 0.155 - - - 0 0 - 0.096 0.096 - - - 0 - 0.65%
1998-11-23 0 0.154 0.150 - - - 0 0 - 0.095 0.093 - - - 0 - 0.00%
1998-11-20 0 0.154 0.154 - 0.154 0.154 100,000 15,400 0.1540 0.095 0.095 - 0.095 0.095 162,099 0.0950 -2.53%
1998-11-19 0 0.158 0.146 - - - 0 0 - 0.097 0.090 - - - 0 - 0.00%
1998-11-18 0 0.158 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
1998-11-17 0 0.158 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
1998-11-16 0 0.158 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
1998-11-13 0 0.158 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
1998-11-12 0 0.158 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
1998-11-11 0 0.158 - 0.170 0.158 0.170 150,000 24,700 0.1647 0.097 - 0.105 0.097 0.105 243,148 0.1016 -9.20%
1998-11-10 0 0.174 - 0.190 0.174 0.174 200,000 34,800 0.1740 0.107 - 0.117 0.107 0.107 324,198 0.1073 -4.40%
1998-11-09 0 0.182 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
1998-11-06 0 0.182 - 0.192 0.182 0.198 782,000 148,724 0.1902 0.112 - 0.118 0.112 0.122 1,267,613 0.1173 -9.90%
1998-11-05 0 0.202 0.198 0.202 0.202 0.212 280,000 57,760 0.2063 0.125 0.122 0.125 0.125 0.131 453,877 0.1273 -2.88%
1998-11-04 0 0.208 0.184 - 0.192 0.208 174,000 34,864 0.2004 0.128 0.114 - 0.118 0.128 282,052 0.1236 10.64%
1998-11-03 0 0.188 0.180 0.192 0.188 0.188 50,000 9,400 0.1880 0.116 0.111 0.118 0.116 0.116 81,049 0.1160 25.33%
1998-11-02 0 0.150 0.150 - - - 0 0 - 0.093 0.093 - - - 0 - 1.35%
1998-10-30 0 0.148 0.148 - - - 0 0 - 0.091 0.091 - - - 0 - 2.78%
1998-10-29 0 0.144 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
1998-10-27 0 0.144 0.140 - 0.133 0.144 210,000 28,040 0.1335 0.089 0.086 - 0.082 0.089 340,408 0.0824 8.27%
1998-10-26 0 0.133 - 0.137 - - 0 0 - 0.082 - 0.085 - - 0 - 0.00%
1998-10-23 0 0.133 - 0.140 - - 0 0 - 0.082 - 0.086 - - 0 - 0.00%
1998-10-22 0 0.133 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1998-10-21 0 0.133 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1998-10-20 0 0.133 0.133 - - - 0 0 - 0.082 0.082 - - - 0 - 5.56%
1998-10-19 0 0.126 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
1998-10-16 0 0.126 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
1998-10-15 0 0.126 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
1998-10-14 0 0.126 - 0.134 - - 0 0 - 0.078 - 0.083 - - 0 - 0.00%
1998-10-13 0 0.126 - 0.134 - - 0 0 - 0.078 - 0.083 - - 0 - 0.00%
1998-10-12 0 0.126 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
1998-10-09 0 0.126 - 0.130 - - 0 0 - 0.078 - 0.080 - - 0 - 0.00%
1998-10-08 0 0.126 - 0.130 - - 0 0 - 0.078 - 0.080 - - 0 - 0.00%
1998-10-07 0 0.126 - 0.130 - - 0 0 - 0.078 - 0.080 - - 0 - 0.00%
1998-10-05 0 0.126 - 0.130 - - 0 0 - 0.078 - 0.080 - - 0 - 0.00%
1998-09-30 0 0.126 - 0.130 - - 0 0 - 0.078 - 0.080 - - 0 - 0.00%
1998-09-29 0 0.126 - 0.130 - - 0 0 - 0.078 - 0.080 - - 0 - 0.00%
1998-09-28 0 0.126 - 0.130 - - 0 0 - 0.078 - 0.080 - - 0 - 0.00%
1998-09-25 0 0.126 - 0.130 - - 0 0 - 0.078 - 0.080 - - 0 - 0.00%
1998-09-24 0 0.126 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
1998-09-23 0 0.126 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
1998-09-22 0 0.126 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
1998-09-21 0 0.126 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
1998-09-18 0 0.126 0.122 - - - 0 0 - 0.078 0.075 - - - 0 - 0.00%
1998-09-17 0 0.126 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
1998-09-16 0 0.126 - - 0.126 0.126 32,000 4,032 0.1260 0.078 - - 0.078 0.078 51,872 0.0777 0.00%
1998-09-15 0 0.126 0.126 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
1998-09-14 0 0.126 0.126 - 0.126 0.126 100,000 12,600 0.1260 0.078 0.078 - 0.078 0.078 162,099 0.0777 0.00%
1998-09-11 0 0.126 0.126 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
1998-09-10 0 0.126 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
1998-09-09 0 0.126 - 0.126 - - 0 0 - 0.078 - 0.078 - - 0 - 0.00%
1998-09-08 0 0.126 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
1998-09-07 0 0.126 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
1998-09-04 0 0.126 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
1998-09-03 0 0.126 0.126 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
1998-09-02 0 0.126 0.126 - 0.126 0.126 60,000 7,560 0.1260 0.078 0.078 - 0.078 0.078 97,259 0.0777 -3.08%
1998-09-01 0 0.130 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
1998-08-31 0 0.130 0.126 - - - 0 0 - 0.080 0.078 - - - 0 - 0.00%
1998-08-28 0 0.130 0.126 - - - 0 0 - 0.080 0.078 - - - 0 - 0.00%
1998-08-27 0 0.130 0.126 - - - 0 0 - 0.080 0.078 - - - 0 - 0.00%
1998-08-26 0 0.130 0.126 - - - 0 0 - 0.080 0.078 - - - 0 - 0.00%
1998-08-25 0 0.130 0.126 - - - 0 0 - 0.080 0.078 - - - 0 - 0.00%
1998-08-24 0 0.130 0.126 - - - 0 0 - 0.080 0.078 - - - 0 - 0.00%
1998-08-21 0 0.130 0.126 - - - 0 0 - 0.080 0.078 - - - 0 - 0.00%
1998-08-20 0 0.130 0.130 - 0.130 0.130 20,000 2,600 0.1300 0.080 0.080 - 0.080 0.080 32,420 0.0802 -5.11%
1998-08-19 0 0.137 0.130 - - - 0 0 - 0.085 0.080 - - - 0 - 0.00%
1998-08-18 0 0.137 0.130 - - - 0 0 - 0.085 0.080 - - - 0 - 0.00%
1998-08-14 0 0.137 0.133 0.147 - - 0 0 - 0.085 0.082 0.091 - - 0 - 0.00%
1998-08-13 0 0.137 0.137 - 0.137 0.149 188,000 27,156 0.1444 0.085 0.085 - 0.085 0.092 304,746 0.0891 -12.74%
1998-08-12 0 0.157 0.153 - - - 0 0 - 0.097 0.094 - - - 0 - 0.00%
1998-08-11 0 0.157 0.149 - - - 0 0 - 0.097 0.092 - - - 0 - 0.00%
1998-08-10 0 0.157 0.150 - 0.157 0.157 100,000 15,700 0.1570 0.097 0.093 - 0.097 0.097 162,099 0.0969 -4.85%
1998-08-07 0 0.165 - 0.173 0.165 0.177 300,000 51,500 0.1717 0.102 - 0.107 0.102 0.109 486,296 0.1059 -6.78%
1998-08-06 0 0.177 - 0.177 0.177 0.181 200,000 35,800 0.1790 0.109 - 0.109 0.109 0.112 324,198 0.1104 -4.32%
1998-08-05 0 0.185 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
1998-08-04 0 0.185 - 0.193 - - 0 0 - 0.114 - 0.119 - - 0 - 0.00%
1998-08-03 0 0.185 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
1998-07-31 0 0.185 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
1998-07-30 0 0.185 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
1998-07-29 0 0.185 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
1998-07-28 0 0.185 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
1998-07-27 0 0.185 - 0.185 - - 0 0 - 0.114 - 0.114 - - 0 - 0.00%
1998-07-24 0 0.185 - 0.185 - - 0 0 - 0.114 - 0.114 - - 0 - 0.00%
1998-07-23 0 0.185 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
1998-07-22 0 0.185 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
1998-07-21 0 0.185 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
1998-07-20 0 0.185 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
1998-07-17 0 0.185 - 0.192 - - 0 0 - 0.114 - 0.118 - - 0 - 0.00%
1998-07-16 0 0.185 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
1998-07-15 0 0.185 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
1998-07-14 0 0.185 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
1998-07-13 0 0.185 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
1998-07-10 0 0.185 - 0.192 - - 0 0 - 0.114 - 0.118 - - 0 - 0.00%
1998-07-09 0 0.185 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
1998-07-08 0 0.185 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
1998-07-07 0 0.185 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
1998-07-06 0 0.185 - 0.192 - - 0 0 - 0.114 - 0.118 - - 0 - 0.00%
1998-07-03 0 0.185 - 0.193 - - 0 0 - 0.114 - 0.119 - - 0 - 0.00%
1998-07-02 0 0.185 - 0.193 - - 0 0 - 0.114 - 0.119 - - 0 - 0.00%
1998-06-30 0 0.185 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
1998-06-29 0 0.185 - 0.193 - - 0 0 - 0.114 - 0.119 - - 0 - 0.00%
1998-06-26 0 0.185 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
1998-06-25 0 0.185 - 0.192 - - 0 0 - 0.114 - 0.118 - - 0 - 0.00%
1998-06-24 0 0.185 - 0.190 - - 0 0 - 0.114 - 0.117 - - 0 - 0.00%
1998-06-23 0 0.185 - 0.190 - - 0 0 - 0.114 - 0.117 - - 0 - 0.00%
1998-06-22 0 0.185 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
1998-06-19 0 0.185 - 0.189 - - 0 0 - 0.114 - 0.117 - - 0 - 0.00%
1998-06-18 0 0.185 - 0.193 - - 0 0 - 0.114 - 0.119 - - 0 - 0.00%
1998-06-17 0 0.185 0.176 0.192 - - 0 0 - 0.114 0.109 0.118 - - 0 - 0.00%
1998-06-16 0 0.185 0.185 0.193 0.176 0.185 66,000 11,942 0.1809 0.114 0.114 0.119 0.109 0.114 106,985 0.1116 6.32%
1998-06-15 0 0.174 0.166 0.190 0.166 0.190 32,000 5,832 0.1823 0.107 0.102 0.117 0.102 0.117 51,872 0.1124 -8.42%
1998-06-12 0 0.190 0.176 0.190 0.176 0.191 58,000 10,498 0.1810 0.117 0.109 0.117 0.109 0.118 94,017 0.1117 5.56%
1998-06-11 0 0.180 - 0.190 - - 0 0 - 0.111 - 0.117 - - 0 - 0.00%
1998-06-10 0 0.180 0.168 - - - 0 0 - 0.111 0.104 - - - 0 - 0.00%
1998-06-09 0 0.180 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
1998-06-08 0 0.180 - 0.194 - - 0 0 - 0.111 - 0.120 - - 0 - 0.00%
1998-06-05 0 0.180 0.180 - - - 0 0 - 0.111 0.111 - - - 0 - 0.00%
1998-06-04 0 0.180 0.180 0.190 0.180 0.194 1,300,000 244,320 0.1879 0.111 0.111 0.117 0.111 0.120 2,107,285 0.1159 -9.09%
1998-06-03 0 0.198 0.194 - - - 0 0 - 0.122 0.120 - - - 0 - 0.00%
1998-06-02 0 0.198 0.194 0.206 0.198 0.206 170,000 34,460 0.2027 0.122 0.120 0.127 0.122 0.127 275,568 0.1251 -5.71%
1998-06-01 0 0.210 0.210 - 0.210 0.218 160,000 34,400 0.2150 0.130 0.130 - 0.130 0.134 259,358 0.1326 -5.41%
1998-05-29 0 0.222 0.218 - - - 0 0 - 0.137 0.134 - - - 0 - 0.00%
1998-05-28 0 0.222 0.222 0.238 0.222 0.226 70,000 15,740 0.2249 0.137 0.137 0.147 0.137 0.139 113,469 0.1387 -5.13%
1998-05-27 0 0.234 0.226 - - - 0 0 - 0.144 0.139 - - - 0 - 0.00%
1998-05-26 0 0.234 - 0.234 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
1998-05-25 0 0.234 - 0.240 0.234 0.234 10,000 2,340 0.2340 0.144 - 0.148 0.144 0.144 16,210 0.1444 3.54%
1998-05-22 0 0.226 0.224 - - - 0 0 - 0.139 0.138 - - - 0 - 0.00%
1998-05-21 0 0.226 0.226 - 0.224 0.226 120,000 26,920 0.2243 0.139 0.139 - 0.138 0.139 194,519 0.1384 -0.88%
1998-05-20 0 0.228 0.228 - 0.228 0.228 150,000 34,200 0.2280 0.141 0.141 - 0.141 0.141 243,148 0.1407 -0.87%
1998-05-19 0 0.230 0.228 - - - 0 0 - 0.142 0.141 - - - 0 - 0.00%
1998-05-18 0 0.230 0.225 - 0.230 0.230 34,000 7,820 0.2300 0.142 0.139 - 0.142 0.142 55,114 0.1419 0.44%
1998-05-15 0 0.229 0.229 - 0.229 0.229 190,000 43,510 0.2290 0.141 0.141 - 0.141 0.141 307,988 0.1413 -2.14%
1998-05-14 0 0.234 0.226 0.239 0.233 0.234 800,000 186,700 0.2334 0.144 0.139 0.147 0.144 0.144 1,296,791 0.1440 -0.43%
1998-05-13 0 0.235 0.233 - 0.235 0.237 1,150,000 271,050 0.2357 0.145 0.144 - 0.145 0.146 1,864,136 0.1454 -1.26%
1998-05-12 0 0.238 0.234 0.250 0.234 0.238 510,000 121,340 0.2379 0.147 0.144 0.154 0.144 0.147 826,704 0.1468 -1.65%
1998-05-11 0 0.242 0.237 0.250 0.242 0.242 90,000 21,780 0.2420 0.149 0.146 0.154 0.149 0.149 145,889 0.1493 1.68%
1998-05-08 0 0.238 0.227 0.240 0.227 0.238 660,000 152,680 0.2313 0.147 0.140 0.148 0.140 0.147 1,069,852 0.1427 3.48%
1998-05-07 0 0.230 0.227 0.234 0.224 0.230 360,000 81,600 0.2267 0.142 0.140 0.144 0.138 0.142 583,556 0.1398 0.88%
1998-05-06 0 0.228 0.220 0.232 0.220 0.228 228,000 50,960 0.2235 0.141 0.136 0.143 0.136 0.141 369,585 0.1379 3.64%
1998-05-05 0 0.220 0.214 0.222 0.213 0.220 1,478,000 315,664 0.2136 0.136 0.132 0.137 0.131 0.136 2,395,821 0.1318 0.00%
1998-05-04 0 0.220 0.220 - 0.220 0.220 90,000 19,800 0.2200 0.136 0.136 - 0.136 0.136 145,889 0.1357 -1.79%
1998-05-01 0 0.224 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
1998-04-30 0 0.224 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
1998-04-29 0 0.224 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
1998-04-28 0 0.224 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
1998-04-27 0 0.224 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
1998-04-24 0 0.224 0.220 - - - 0 0 - 0.138 0.136 - - - 0 - 0.00%
1998-04-23 0 0.224 0.224 - 0.224 0.224 6,000 1,344 0.2240 0.138 0.138 - 0.138 0.138 9,726 0.1382 -1.75%
1998-04-22 0 0.228 0.224 - - - 0 0 - 0.141 0.138 - - - 0 - 0.00%
1998-04-21 0 0.228 0.228 - 0.228 0.230 40,000 9,180 0.2295 0.141 0.141 - 0.141 0.142 64,840 0.1416 -1.72%
1998-04-20 0 0.232 0.232 - 0.232 0.232 20,000 4,640 0.2320 0.143 0.143 - 0.143 0.143 32,420 0.1431 -1.69%
1998-04-17 0 0.236 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
1998-04-16 0 0.236 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
1998-04-15 0 0.236 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
1998-04-14 0 0.236 0.236 - 0.236 0.236 30,000 7,080 0.2360 0.146 0.146 - 0.146 0.146 48,630 0.1456 -1.67%
1998-04-09 0 0.240 - 0.270 0.240 0.240 190,000 45,600 0.2400 0.148 - 0.167 0.148 0.148 307,988 0.1481 -1.64%
1998-04-08 0 0.244 0.180 - - - 0 0 - 0.151 0.111 - - - 0 - 0.00%
1998-04-07 0 0.244 - - - - 0 0 - 0.151 - - - - 0 - 0.00%
1998-04-03 0 0.244 - 0.244 - - 0 0 - 0.151 - 0.151 - - 0 - -0.81%
1998-04-02 0 0.246 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
1998-04-01 0 0.246 - 0.260 0.246 0.246 78,000 19,188 0.2460 0.152 - 0.160 0.152 0.152 126,437 0.1518 -1.60%
1998-03-31 0 0.250 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
1998-03-30 0 0.250 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
1998-03-27 0 0.250 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
1998-03-26 0 0.250 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
1998-03-25 0 0.250 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
1998-03-24 0 0.250 0.246 - - - 0 0 - 0.154 0.152 - - - 0 - 0.00%
1998-03-23 0 0.250 0.250 - 0.246 0.246 72,000 17,712 0.2460 0.154 0.154 - 0.152 0.152 116,711 0.1518 0.00%
1998-03-20 0 0.250 - 0.250 0.250 0.250 100,000 25,000 0.2500 0.154 - 0.154 0.154 0.154 162,099 0.1542 0.00%
1998-03-19 0 0.250 0.240 0.250 0.230 0.250 1,370,000 324,000 0.2365 0.154 0.148 0.154 0.142 0.154 2,220,754 0.1459 0.00%
1998-03-18 0 0.250 0.250 - 0.250 0.250 100,000 25,000 0.2500 0.154 0.154 - 0.154 0.154 162,099 0.1542 -1.96%
1998-03-17 0 0.255 0.275 0.285 0.255 0.275 90,000 24,150 0.2683 0.157 0.170 0.176 0.157 0.170 145,889 0.1655 -7.27%
1998-03-16 0 0.275 - 0.275 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
1998-03-13 0 0.275 - 0.280 - - 0 0 - 0.170 - 0.173 - - 0 - 0.00%
1998-03-12 0 0.275 - 0.320 0.250 0.280 150,000 40,250 0.2683 0.170 - 0.197 0.154 0.173 243,148 0.1655 10.00%
1998-03-11 0 0.250 - 0.270 - - 0 0 - 0.154 - 0.167 - - 0 - 0.00%
1998-03-10 0 0.250 0.250 - 0.250 0.250 90,000 22,500 0.2500 0.154 0.154 - 0.154 0.154 145,889 0.1542 -1.96%
1998-03-09 0 0.255 0.255 0.260 0.255 0.255 28,000 7,140 0.2550 0.157 0.157 0.160 0.157 0.157 45,388 0.1573 3.66%
1998-03-06 0 0.246 0.240 - - - 0 0 - 0.152 0.148 - - - 0 - 0.00%
1998-03-05 0 0.246 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
1998-03-04 0 0.246 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
1998-03-03 0 0.246 0.240 - - - 0 0 - 0.152 0.148 - - - 0 - 0.00%
1998-03-02 0 0.246 0.240 - - - 0 0 - 0.152 0.148 - - - 0 - 0.00%
1998-02-27 0 0.246 0.231 - 0.230 0.246 500,000 118,400 0.2368 0.152 0.143 - 0.142 0.152 810,494 0.1461 11.31%
1998-02-26 0 0.221 0.221 - 0.221 0.221 40,000 8,840 0.2210 0.136 0.136 - 0.136 0.136 64,840 0.1363 -0.45%
1998-02-25 0 0.222 0.222 0.232 0.220 0.222 420,000 92,440 0.2201 0.137 0.137 0.143 0.136 0.137 680,815 0.1358 0.91%
1998-02-24 0 0.220 0.220 - - - 0 0 - 0.136 0.136 - - - 0 - 0.00%
1998-02-23 0 0.220 0.220 - - - 0 0 - 0.136 0.136 - - - 0 - 0.00%
1998-02-20 0 0.220 0.220 - 0.216 0.230 246,000 54,266 0.2206 0.136 0.136 - 0.133 0.142 398,763 0.1361 1.38%
1998-02-19 0 0.217 0.216 - 0.216 0.217 180,000 38,960 0.2164 0.134 0.133 - 0.133 0.134 291,778 0.1335 0.93%
1998-02-18 0 0.215 0.215 - 0.215 0.215 60,000 12,900 0.2150 0.133 0.133 - 0.133 0.133 97,259 0.1326 0.00%
1998-02-17 0 0.215 - - 0.215 0.220 310,000 67,000 0.2161 0.133 - - 0.133 0.136 502,506 0.1333 -2.27%
1998-02-16 0 0.220 0.220 - 0.220 0.220 30,000 6,600 0.2200 0.136 0.136 - 0.136 0.136 48,630 0.1357 -3.51%
1998-02-13 0 0.228 0.224 0.228 0.226 0.230 144,000 32,744 0.2274 0.141 0.138 0.141 0.139 0.142 233,422 0.1403 0.00%
1998-02-12 0 0.228 0.221 0.232 0.228 0.228 230,000 52,440 0.2280 0.141 0.136 0.143 0.141 0.141 372,827 0.1407 6.54%
1998-02-11 0 0.214 0.214 - 0.184 0.214 20,000 3,980 0.1990 0.132 0.132 - 0.114 0.132 32,420 0.1228 25.88%
1998-02-10 0 0.170 0.170 - - - 0 0 - 0.105 0.105 - - - 0 - 13.33%
1998-02-09 0 0.150 0.150 - - - 0 0 - 0.093 0.093 - - - 0 - 0.00%
1998-02-06 0 0.150 0.150 - 0.150 0.150 38,000 5,700 0.1500 0.093 0.093 - 0.093 0.093 61,598 0.0925 8.70%
1998-02-05 0 0.138 0.138 - 0.138 0.138 140,000 19,320 0.1380 0.085 0.085 - 0.085 0.085 226,938 0.0851 1.47%
1998-02-04 0 0.136 0.135 - 0.134 0.136 504,000 67,744 0.1344 0.084 0.083 - 0.083 0.084 816,978 0.0829 1.49%
1998-02-03 0 0.134 0.130 - 0.126 0.134 138,000 18,332 0.1328 0.083 0.080 - 0.078 0.083 223,696 0.0820 3.08%
1998-02-02 0 0.130 0.130 - 0.130 0.130 100,000 13,000 0.1300 0.080 0.080 - 0.080 0.080 162,099 0.0802 3.17%
1998-01-27 0 0.126 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
1998-01-26 0 0.126 0.126 - 0.126 0.126 10,000 1,260 0.1260 0.078 0.078 - 0.078 0.078 16,210 0.0777 -1.56%
1998-01-23 0 0.128 0.123 - 0.120 0.128 716,000 89,172 0.1245 0.079 0.076 - 0.074 0.079 1,160,628 0.0768 8.47%
1998-01-22 0 0.118 0.118 - 0.110 0.126 684,000 77,008 0.1126 0.073 0.073 - 0.068 0.078 1,108,756 0.0695 -48.25%
1998-01-21 0 0.228 - 0.228 - - 0 0 - 0.141 - 0.141 - - 0 - -2.98%
1998-01-20 0 0.235 - 0.235 - - 0 0 - 0.145 - 0.145 - - 0 - -1.67%
1998-01-19 0 0.239 - 0.239 - - 0 0 - 0.147 - 0.147 - - 0 - -0.42%
1998-01-16 0 0.240 - 0.248 - - 0 0 - 0.148 - 0.153 - - 0 - 0.00%
1998-01-15 0 0.240 - 0.240 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
1998-01-14 0 0.240 - 0.260 - - 0 0 - 0.148 - 0.160 - - 0 - 0.00%
1998-01-13 0 0.240 - 0.250 - - 0 0 - 0.148 - 0.154 - - 0 - 0.00%
1998-01-12 0 0.240 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
1998-01-09 0 0.240 - 0.240 - - 0 0 - 0.148 - 0.148 - - 0 - -4.00%
1998-01-08 0 0.250 - 0.260 - - 0 0 - 0.154 - 0.160 - - 0 - 0.00%
1998-01-07 0 0.250 - 0.275 - - 0 0 - 0.154 - 0.170 - - 0 - 0.00%
1998-01-06 0 0.250 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
1998-01-05 0 0.250 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
1998-01-02 0 0.250 - 0.250 0.250 0.250 94,000 23,500 0.2500 0.154 - 0.154 0.154 0.154 152,373 0.1542 0.00%
1997-12-31 0 0.250 0.250 - 0.250 0.250 40,000 10,000 0.2500 0.154 0.154 - 0.154 0.154 64,840 0.1542 -7.41%
1997-12-30 0 0.270 0.270 - 0.270 0.270 332,000 89,640 0.2700 0.167 0.167 - 0.167 0.167 538,168 0.1666 0.00%
1997-12-29 0 0.270 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
1997-12-24 0 0.270 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
1997-12-23 0 0.270 - 0.270 - - 0 0 - 0.167 - 0.167 - - 0 - -6.90%
1997-12-22 0 0.290 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
1997-12-19 0 0.290 - 0.290 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
1997-12-18 0 0.290 - 0.295 - - 0 0 - 0.179 - 0.182 - - 0 - 0.00%
1997-12-17 0 0.290 - 0.290 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
1997-12-16 0 0.290 - 0.300 - - 0 0 - 0.179 - 0.185 - - 0 - 0.00%
1997-12-15 0 0.290 - 0.300 - - 0 0 - 0.179 - 0.185 - - 0 - 0.00%
1997-12-12 0 0.290 0.250 0.300 - - 0 0 - 0.179 0.154 0.185 - - 0 - 0.00%
1997-12-11 0 0.290 0.290 0.310 0.270 0.270 56,000 15,120 0.2700 0.179 0.179 0.191 0.167 0.167 90,775 0.1666 0.00%
1997-12-10 0 0.290 0.290 - 0.290 0.300 90,000 26,600 0.2956 0.179 0.179 - 0.179 0.185 145,889 0.1823 -9.38%
1997-12-09 1 0.320 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
1997-12-08 1 0.320 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
1997-12-05 1 0.320 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
1997-12-04 1 0.320 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
1997-12-03 1 0.320 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
1997-12-02 1 0.320 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
1997-12-01 1 0.320 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
1997-11-28 1 0.320 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
1997-11-27 1 0.320 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
1997-11-26 1 0.320 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
1997-11-25 1 0.320 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
1997-11-24 1 0.320 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
1997-11-21 1 0.320 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
1997-11-20 1 0.320 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
1997-11-19 1 0.320 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
1997-11-18 1 0.320 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
1997-11-17 1 0.320 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
1997-11-14 1 0.320 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
1997-11-13 1 0.320 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
1997-11-12 1 0.320 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
1997-11-11 1 0.320 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
1997-11-10 1 0.320 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
1997-11-07 1 0.320 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
1997-11-06 1 0.320 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
1997-11-05 0 0.320 0.320 0.340 0.310 0.320 380,000 120,600 0.3174 0.197 0.197 0.210 0.191 0.197 615,976 0.1958 1.59%
1997-11-04 0 0.315 0.300 0.320 0.315 0.320 318,000 100,560 0.3162 0.194 0.185 0.197 0.194 0.197 515,474 0.1951 3.28%
1997-11-03 0 0.305 0.305 0.330 0.290 0.330 284,000 88,930 0.3131 0.188 0.188 0.204 0.179 0.204 460,361 0.1932 12.96%
1997-10-31 0 0.270 0.270 - 0.230 0.260 394,000 94,420 0.2396 0.167 0.167 - 0.142 0.160 638,669 0.1478 -3.57%
1997-10-30 0 0.280 0.260 - 0.240 0.280 322,000 84,840 0.2635 0.173 0.160 - 0.148 0.173 521,958 0.1625 -6.67%
1997-10-29 0 0.300 0.300 0.315 0.300 0.330 1,270,000 403,950 0.3181 0.185 0.185 0.194 0.185 0.204 2,058,655 0.1962 -11.76%
1997-10-28 0 0.340 - 0.360 0.340 0.340 20,000 6,800 0.3400 0.210 - 0.222 0.210 0.210 32,420 0.2097 -5.56%
1997-10-27 1 0.360 - - - - 0 0 - 0.222 - - - - 0 - 0.00%
1997-10-24 0 0.360 0.360 - 0.340 0.360 160,000 55,200 0.3450 0.222 0.222 - 0.210 0.222 259,358 0.2128 16.13%
1997-10-23 0 0.310 0.310 0.400 0.305 0.380 478,000 161,990 0.3389 0.191 0.191 0.247 0.188 0.234 774,832 0.2091 -25.30%
1997-10-22 0 0.415 0.400 0.410 0.410 0.415 370,000 152,800 0.4130 0.256 0.247 0.253 0.253 0.256 599,766 0.2548 -7.78%
1997-10-21 0 0.450 0.450 0.520 0.450 0.580 1,806,000 859,240 0.4758 0.278 0.278 0.321 0.278 0.358 2,927,505 0.2935 -10.00%
1997-10-20 0 0.500 0.500 0.510 0.460 0.500 232,000 113,340 0.4885 0.308 0.308 0.315 0.284 0.308 376,069 0.3014 -3.85%
1997-10-17 0 0.520 0.520 0.530 0.460 0.560 88,000 44,220 0.5025 0.321 0.321 0.327 0.284 0.345 142,647 0.3100 1.96%
1997-10-16 0 0.510 0.500 0.510 0.430 0.600 232,000 123,960 0.5343 0.315 0.308 0.315 0.265 0.370 376,069 0.3296 13.33%
1997-10-15 0 0.450 0.450 0.530 0.450 0.500 2,156,000 1,026,150 0.4760 0.278 0.278 0.327 0.278 0.308 3,494,850 0.2936 -11.76%
1997-10-14 0 0.510 0.510 0.540 0.510 0.540 666,000 348,760 0.5237 0.315 0.315 0.333 0.315 0.333 1,079,578 0.3231 -3.77%
1997-10-13 0 0.530 0.530 0.550 0.520 0.560 590,000 318,500 0.5398 0.327 0.327 0.339 0.321 0.345 956,383 0.3330 -1.85%
1997-10-09 0 0.540 0.540 0.560 0.510 0.550 1,724,000 929,920 0.5394 0.333 0.333 0.345 0.315 0.339 2,794,584 0.3328 -28.95%
1997-10-08 0 0.760 0.730 0.750 0.700 0.880 8,196,000 6,599,480 0.8052 0.469 0.450 0.463 0.432 0.543 13,285,619 0.4967 -6.17%
1997-10-07 0 0.810 0.800 0.810 0.720 0.850 2,632,000 2,063,020 0.7838 0.500 0.494 0.500 0.444 0.524 4,266,441 0.4835 -8.99%
1997-10-06 0 0.890 0.850 0.900 0.850 1.020 522,000 491,080 0.9408 0.549 0.524 0.555 0.524 0.629 846,156 0.5804 -12.75%
1997-10-03 0 1.020 0.960 1.020 0.960 1.050 1,084,000 1,089,080 1.0047 0.629 0.592 0.629 0.592 0.648 1,757,151 0.6198 -5.56%
1997-09-30 0 1.080 1.070 1.110 1.030 1.180 906,000 987,560 1.0900 0.666 0.660 0.685 0.635 0.728 1,468,615 0.6724 -8.47%
1997-09-29 0 1.180 1.180 1.230 1.180 1.280 682,000 839,580 1.2311 0.728 0.728 0.759 0.728 0.790 1,105,514 0.7594 -1.67%
1997-09-26 0 1.200 1.200 1.280 1.200 1.350 1,286,000 1,555,860 1.2098 0.740 0.740 0.790 0.740 0.833 2,084,591 0.7464 -9.77%
1997-09-25 0 1.330 1.280 1.330 1.240 1.350 600,700 776,248 1.2922 0.820 0.790 0.820 0.765 0.833 973,728 0.7972 3.10%
1997-09-24 0 1.290 1.180 1.380 1.190 1.500 486,000 669,860 1.3783 0.796 0.728 0.851 0.734 0.925 787,800 0.8503 -14.00%
1997-09-23 0 1.500 - 1.520 1.500 1.540 38,000 58,360 1.5358 0.925 - 0.938 0.925 0.950 61,598 0.9474 0.00%
1997-09-22 0 1.500 1.460 1.520 1.500 1.670 1,528,000 2,384,000 1.5602 0.925 0.901 0.938 0.925 1.030 2,476,870 0.9625 -8.54%
1997-09-19 0 1.640 1.630 1.640 1.630 1.730 3,028,000 5,076,140 1.6764 1.012 1.006 1.012 1.006 1.067 4,908,352 1.0342 -4.65%
1997-09-18 0 1.720 1.720 1.730 1.590 1.740 7,230,000 11,988,640 1.6582 1.061 1.061 1.067 0.981 1.073 11,719,744 1.0229 10.26%
1997-09-16 0 1.560 1.550 1.590 1.490 1.640 6,184,000 9,776,740 1.5810 0.962 0.956 0.981 0.919 1.012 10,024,191 0.9753 4.70%
1997-09-15 0 1.490 1.570 1.580 1.380 1.790 5,034,000 7,977,980 1.5848 0.919 0.969 0.975 0.851 1.104 8,160,054 0.9777 7.97%
1997-09-12 1 1.380 - - - - 0 0 - 0.851 - - - - 0 - 0.00%
1997-09-11 1 1.380 - - - - 0 0 - 0.851 - - - - 0 - 0.00%
1997-09-10 0 1.380 1.380 1.420 - - 0 0 - 0.851 0.851 0.876 - - 0 - 0.00%
1997-09-09 0 1.380 1.380 - 1.370 1.380 270,000 371,700 1.3767 0.851 0.851 - 0.845 0.851 437,667 0.8493 1.47%
1997-09-08 0 1.360 1.320 1.360 1.360 1.370 130,000 177,800 1.3677 0.839 0.814 0.839 0.839 0.845 210,728 0.8437 -2.86%
1997-09-05 0 1.400 1.380 1.480 1.360 1.550 162,000 228,320 1.4094 0.864 0.851 0.913 0.839 0.956 262,600 0.8695 -10.83%
1997-09-04 0 1.570 - 1.570 1.600 1.640 20,000 32,400 1.6200 0.969 - 0.969 0.987 1.012 32,420 0.9994 -6.55%
1997-09-03 0 1.680 1.600 1.680 1.610 1.680 366,000 614,000 1.6776 1.036 0.987 1.036 0.993 1.036 593,282 1.0349 0.00%
1997-09-02 0 1.680 - 1.680 - - 0 0 - 1.036 - 1.036 - - 0 - -0.59%
1997-09-01 0 1.690 - 1.690 - - 350,000 591,500 1.6900 1.043 - 1.043 - - 567,346 1.0426 0.00%
1997-08-29 0 1.690 1.660 1.690 1.690 1.700 80,000 135,400 1.6925 1.043 1.024 1.043 1.043 1.049 129,679 1.0441 -0.59%
1997-08-28 0 1.700 1.670 1.710 1.640 1.710 738,000 1,230,560 1.6674 1.049 1.030 1.055 1.012 1.055 1,196,289 1.0286 2.41%
1997-08-27 0 1.660 1.650 1.660 1.650 1.660 56,000 92,460 1.6511 1.024 1.018 1.024 1.018 1.024 90,775 1.0186 0.00%
1997-08-26 0 1.660 1.660 1.680 1.640 1.680 160,000 265,800 1.6613 1.024 1.024 1.036 1.012 1.036 259,358 1.0248 1.22%
1997-08-25 0 1.640 1.640 1.670 1.640 1.670 450,000 744,200 1.6538 1.012 1.012 1.030 1.012 1.030 729,445 1.0202 -1.80%
1997-08-22 0 1.670 1.660 1.670 1.670 1.670 230,000 383,500 1.6674 1.030 1.024 1.030 1.030 1.030 372,827 1.0286 2.45%
1997-08-21 0 1.630 1.630 1.690 1.630 1.710 1,362,000 2,255,860 1.6563 1.006 1.006 1.043 1.006 1.055 2,207,786 1.0218 0.00%
1997-08-20 1 1.630 - - - - 0 0 - 1.006 - - - - 0 - 0.00%
1997-08-19 0 1.630 1.600 1.700 1.630 1.630 104,000 169,520 1.6300 1.006 0.987 1.049 1.006 1.006 168,583 1.0056 -2.40%
1997-08-15 0 1.670 1.670 1.690 1.670 1.680 402,000 671,880 1.6713 1.030 1.030 1.043 1.030 1.036 651,637 1.0311 0.00%
1997-08-14 0 1.670 1.670 1.690 1.670 1.690 410,000 687,300 1.6763 1.030 1.030 1.043 1.030 1.043 664,605 1.0341 0.00%
1997-08-13 0 1.670 1.650 1.690 1.670 1.670 610,000 1,018,700 1.6700 1.030 1.018 1.043 1.030 1.030 988,803 1.0302 0.00%
1997-08-12 0 1.670 1.670 1.720 1.670 1.700 250,000 421,700 1.6868 1.030 1.030 1.061 1.030 1.049 405,247 1.0406 0.00%
1997-08-11 1 1.670 - - - - 0 0 - 1.030 - - - - 0 - 0.00%
1997-08-08 0 1.670 1.670 1.710 1.670 1.680 316,000 528,320 1.6719 1.030 1.030 1.055 1.030 1.036 512,232 1.0314 -0.60%
1997-08-07 0 1.680 1.680 1.690 1.680 1.690 290,000 488,600 1.6848 1.036 1.036 1.043 1.036 1.043 470,087 1.0394 -2.89%
1997-08-06 0 1.730 1.710 1.730 1.670 1.730 480,000 825,020 1.7188 1.067 1.055 1.067 1.030 1.067 778,074 1.0603 3.59%
1997-08-05 0 1.670 1.670 1.700 1.670 1.710 574,000 977,180 1.7024 1.030 1.030 1.049 1.030 1.055 930,447 1.0502 0.00%
1997-08-04 0 1.670 1.670 1.700 1.670 1.700 1,062,000 1,773,900 1.6703 1.030 1.030 1.049 1.030 1.049 1,721,489 1.0304 -0.60%
1997-08-01 0 1.680 1.680 1.720 1.670 1.690 182,000 306,580 1.6845 1.036 1.036 1.061 1.030 1.043 295,020 1.0392 -0.59%
1997-07-31 0 1.690 1.690 1.700 1.680 1.720 272,000 462,100 1.6989 1.043 1.043 1.049 1.036 1.061 440,909 1.0481 0.60%
1997-07-30 0 1.680 1.680 1.690 1.680 1.710 400,000 678,100 1.6953 1.036 1.036 1.043 1.036 1.055 648,395 1.0458 -4.55%
1997-07-29 0 1.760 1.730 1.760 1.700 1.810 952,000 1,692,640 1.7780 1.086 1.067 1.086 1.049 1.117 1,543,181 1.0969 0.00%
1997-07-28 0 1.760 1.750 1.770 1.720 1.760 610,000 1,065,800 1.7472 1.086 1.080 1.092 1.061 1.086 988,803 1.0779 2.33%
1997-07-25 0 1.720 1.720 1.730 1.710 1.740 594,000 1,020,340 1.7177 1.061 1.061 1.067 1.055 1.073 962,867 1.0597 -1.71%
1997-07-24 0 1.750 1.730 1.750 1.750 1.760 226,000 395,860 1.7516 1.080 1.067 1.080 1.080 1.086 366,343 1.0806 -0.57%
1997-07-23 0 1.760 1.760 1.790 1.750 1.800 180,000 320,380 1.7799 1.086 1.086 1.104 1.080 1.110 291,778 1.0980 -2.22%
1997-07-22 0 1.800 1.760 1.820 1.800 1.840 504,000 912,100 1.8097 1.110 1.086 1.123 1.110 1.135 816,978 1.1164 -1.64%
1997-07-21 0 1.830 1.810 1.830 1.840 1.840 100,000 184,000 1.8400 1.129 1.117 1.129 1.135 1.135 162,099 1.1351 -0.54%
1997-07-18 0 1.840 1.790 1.840 1.800 1.840 414,000 748,580 1.8082 1.135 1.104 1.135 1.110 1.135 671,089 1.1155 2.22%
1997-07-17 0 1.800 - 1.800 1.800 1.830 410,000 740,400 1.8059 1.110 - 1.110 1.110 1.129 664,605 1.1140 -4.26%
1997-07-16 0 1.880 1.850 1.880 1.880 1.920 866,000 1,637,380 1.8907 1.160 1.141 1.160 1.160 1.184 1,403,776 1.1664 0.00%
1997-07-15 0 1.880 1.880 1.890 1.880 1.900 892,000 1,681,540 1.8851 1.160 1.160 1.166 1.160 1.172 1,445,921 1.1630 1.62%
1997-07-14 0 1.850 1.810 1.850 1.840 1.900 520,000 966,600 1.8588 1.141 1.117 1.141 1.135 1.172 842,914 1.1467 0.00%
1997-07-11 0 1.850 1.830 1.900 1.850 1.950 638,000 1,209,360 1.8955 1.141 1.129 1.172 1.141 1.203 1,034,190 1.1694 -3.14%
1997-07-10 0 1.910 1.900 1.920 1.780 1.920 1,012,000 1,860,760 1.8387 1.178 1.172 1.184 1.098 1.184 1,640,440 1.1343 6.11%
1997-07-09 0 1.800 1.800 1.850 1.800 1.940 1,280,000 2,429,000 1.8977 1.110 1.110 1.141 1.110 1.197 2,074,865 1.1707 -5.26%
1997-07-08 0 1.900 1.860 1.900 1.860 1.950 1,256,000 2,381,040 1.8957 1.172 1.147 1.172 1.147 1.203 2,035,961 1.1695 -1.04%
1997-07-07 0 1.920 1.920 1.940 1.780 1.940 1,460,000 2,688,520 1.8415 1.184 1.184 1.197 1.098 1.197 2,366,643 1.1360 6.67%
1997-07-04 0 1.800 1.800 1.820 1.750 2.000 2,270,000 4,347,900 1.9154 1.110 1.110 1.123 1.080 1.234 3,679,643 1.1816 -9.55%
1997-07-03 1 1.990 - - - - 0 0 - 1.228 - - - - 0 - 0.00%
1997-06-27 1 1.990 - - - - 0 0 - 1.228 - - - - 0 - 0.00%
1997-06-26 1 1.990 - - - - 0 0 - 1.228 - - - - 0 - 0.00%
1997-06-25 1 1.990 - - - - 0 0 - 1.228 - - - - 0 - 0.00%
1997-06-24 0 1.990 1.990 2.000 1.820 2.075 7,300,000 14,299,160 1.9588 1.228 1.228 1.234 1.123 1.280 11,833,214 1.2084 9.34%
1997-06-23 0 1.820 1.800 1.820 1.720 1.880 8,120,000 14,522,840 1.7885 1.123 1.110 1.123 1.061 1.160 13,162,424 1.1034 8.33%
1997-06-20 0 1.680 1.660 1.680 1.570 1.810 1,560,000 2,697,720 1.7293 1.036 1.024 1.036 0.969 1.117 2,528,742 1.0668 10.53%
1997-06-19 0 1.520 1.500 - 1.400 1.520 276,000 405,420 1.4689 0.938 0.925 - 0.864 0.938 447,393 0.9062 8.57%
1997-06-18 0 1.400 1.400 1.470 1.350 1.400 342,000 475,000 1.3889 0.864 0.864 0.907 0.833 0.864 554,378 0.8568 -4.76%
1997-06-17 0 1.470 1.410 1.470 1.470 1.490 108,000 159,560 1.4774 0.907 0.870 0.907 0.907 0.919 175,067 0.9114 -1.34%
1997-06-16 0 1.490 1.460 1.500 1.450 1.500 790,000 1,157,100 1.4647 0.919 0.901 0.925 0.895 0.925 1,280,581 0.9036 6.43%
1997-06-13 0 1.400 1.400 - 1.270 1.400 470,000 627,100 1.3343 0.864 0.864 - 0.783 0.864 761,864 0.8231 6.06%
1997-06-12 0 1.320 - 1.320 1.320 1.510 272,000 380,440 1.3987 0.814 - 0.814 0.814 0.932 440,909 0.8629 -12.58%
1997-06-11 0 1.510 - 1.540 1.510 1.670 491,800 778,070 1.5821 0.932 - 0.950 0.932 1.030 797,202 0.9760 -9.04%
1997-06-10 0 1.660 1.660 1.700 1.660 2.175 2,568,000 5,053,660 1.9679 1.024 1.024 1.049 1.024 1.342 4,162,698 1.2140 -20.00%
1997-06-06 0 2.075 2.075 2.175 1.680 2.075 3,892,000 7,034,320 1.8074 1.280 1.280 1.342 1.036 1.280 6,308,886 1.1150 22.06%
1997-06-05 0 1.700 1.680 1.700 1.630 1.720 886,000 1,485,860 1.6770 1.049 1.036 1.049 1.006 1.061 1,436,196 1.0346 2.41%
1997-06-04 0 1.660 1.660 1.700 1.650 1.720 830,000 1,386,700 1.6707 1.024 1.024 1.049 1.018 1.061 1,345,420 1.0307 -1.78%
1997-06-03 0 1.690 1.680 1.720 1.630 1.820 2,356,000 4,059,020 1.7228 1.043 1.036 1.061 1.006 1.123 3,819,048 1.0628 3.68%
1997-06-02 0 1.630 1.620 1.630 1.620 1.680 540,000 885,000 1.6389 1.006 0.999 1.006 0.999 1.036 875,334 1.0110 -1.21%
1997-05-30 0 1.650 1.630 1.650 1.620 1.670 1,320,000 2,189,660 1.6588 1.018 1.006 1.018 0.999 1.030 2,139,704 1.0233 0.61%
1997-05-29 0 1.640 1.600 1.660 1.620 1.690 1,326,000 2,196,740 1.6567 1.012 0.987 1.024 0.999 1.043 2,149,430 1.0220 -2.96%
1997-05-28 0 1.690 1.680 1.690 1.520 1.720 4,536,000 7,517,780 1.6574 1.043 1.036 1.043 0.938 1.061 7,352,802 1.0224 12.67%
1997-05-27 0 1.500 1.460 1.520 1.460 1.540 510,000 770,200 1.5102 0.925 0.901 0.938 0.901 0.950 826,704 0.9317 -3.23%
1997-05-26 0 1.550 1.550 1.570 1.530 1.570 840,000 1,305,800 1.5545 0.956 0.956 0.969 0.944 0.969 1,361,630 0.9590 1.97%
1997-05-23 0 1.520 1.520 1.530 1.510 1.550 864,000 1,313,780 1.5206 0.938 0.938 0.944 0.932 0.956 1,400,534 0.9381 0.00%
1997-05-22 0 1.520 1.520 1.540 1.500 1.550 1,006,000 1,524,200 1.5151 0.938 0.938 0.950 0.925 0.956 1,630,714 0.9347 -1.94%
1997-05-21 0 1.550 1.550 1.560 1.530 1.580 1,004,000 1,552,020 1.5458 0.956 0.956 0.962 0.944 0.975 1,627,472 0.9536 1.31%
1997-05-20 0 1.530 1.530 1.540 1.510 1.550 572,000 873,160 1.5265 0.944 0.944 0.950 0.932 0.956 927,205 0.9417 0.00%
1997-05-19 0 1.530 1.530 1.550 1.520 1.590 804,000 1,248,380 1.5527 0.944 0.944 0.956 0.938 0.981 1,303,274 0.9579 -3.16%
1997-05-16 0 1.580 1.570 1.590 1.500 1.610 1,892,000 2,969,760 1.5696 0.975 0.969 0.981 0.925 0.993 3,066,910 0.9683 5.33%
1997-05-15 0 1.500 1.500 1.530 1.470 1.680 4,886,000 7,695,060 1.5749 0.925 0.925 0.944 0.907 1.036 7,920,148 0.9716 2.04%
1997-05-14 0 1.470 1.440 1.470 1.400 1.470 410,000 593,480 1.4475 0.907 0.888 0.907 0.864 0.907 664,605 0.8930 2.08%
1997-05-13 0 1.440 1.440 1.460 1.370 1.500 2,162,000 3,113,120 1.4399 0.888 0.888 0.901 0.845 0.925 3,504,576 0.8883 5.11%
1997-05-12 0 1.370 1.360 1.390 1.370 1.440 2,172,000 3,039,440 1.3994 0.845 0.839 0.858 0.845 0.888 3,520,786 0.8633 -3.52%
1997-05-09 0 1.420 1.400 1.420 1.350 1.500 4,444,000 6,312,460 1.4204 0.876 0.864 0.876 0.833 0.925 7,203,671 0.8763 -2.74%
1997-05-08 0 1.460 1.400 1.450 1.380 1.550 6,534,000 9,735,980 1.4900 0.901 0.864 0.895 0.851 0.956 10,591,537 0.9192 -0.68%
1997-05-07 0 1.470 1.410 1.490 1.260 1.470 5,072,000 6,731,640 1.3272 0.907 0.870 0.919 0.777 0.907 8,221,652 0.8188 13.08%
1997-05-06 0 1.300 1.290 1.300 1.210 1.310 4,792,000 6,144,820 1.2823 0.802 0.796 0.802 0.746 0.808 7,767,775 0.7911 4.00%
1997-05-05 0 1.250 1.250 1.260 1.200 1.260 2,396,000 2,945,460 1.2293 0.771 0.771 0.777 0.740 0.777 3,883,888 0.7584 5.04%
1997-05-02 0 1.190 1.150 1.190 1.190 1.340 2,882,000 3,651,800 1.2671 0.734 0.709 0.734 0.734 0.827 4,671,688 0.7817 -5.56%
1997-05-01 0 1.260 1.250 1.260 1.070 1.280 5,490,000 6,678,440 1.2165 0.777 0.771 0.777 0.660 0.790 8,899,225 0.7505 15.60%
1997-04-30 0 1.090 1.080 1.100 1.060 1.100 592,000 645,580 1.0905 0.672 0.666 0.679 0.654 0.679 959,625 0.6727 2.83%
1997-04-29 0 1.060 1.050 1.060 1.050 1.090 468,000 494,620 1.0569 0.654 0.648 0.654 0.648 0.672 758,622 0.6520 -3.64%
1997-04-28 0 1.100 1.090 1.100 1.040 1.100 810,000 870,460 1.0746 0.679 0.672 0.679 0.642 0.679 1,313,000 0.6630 5.77%
1997-04-25 0 1.040 1.040 1.050 1.020 1.060 228,000 237,460 1.0415 0.642 0.642 0.648 0.629 0.654 369,585 0.6425 -5.45%
1997-04-24 0 1.100 1.060 1.110 1.090 1.120 300,000 331,500 1.1050 0.679 0.654 0.685 0.672 0.691 486,296 0.6817 -1.79%
1997-04-23 0 1.120 1.100 1.120 1.100 1.140 1,034,000 1,154,340 1.1164 0.691 0.679 0.691 0.679 0.703 1,676,102 0.6887 1.82%
1997-04-22 0 1.100 1.100 1.130 1.030 1.140 246,000 272,800 1.1089 0.679 0.679 0.697 0.635 0.703 398,763 0.6841 -5.98%
1997-04-21 0 1.170 1.160 1.170 1.140 1.190 1,274,000 1,495,640 1.1740 0.722 0.716 0.722 0.703 0.734 2,065,139 0.7242 2.63%
1997-04-18 0 1.140 1.140 1.150 1.030 1.160 2,394,000 2,624,020 1.0961 0.703 0.703 0.709 0.635 0.716 3,880,646 0.6762 9.62%
1997-04-17 0 1.040 1.030 1.040 1.010 1.080 526,000 551,200 1.0479 0.642 0.635 0.642 0.623 0.666 852,640 0.6465 -3.70%
1997-04-16 0 1.080 1.070 1.080 0.920 1.090 1,164,000 1,233,580 1.0598 0.666 0.660 0.666 0.568 0.672 1,886,830 0.6538 0.00%
1997-04-15 0 1.080 1.040 1.080 1.030 1.110 678,000 738,820 1.0897 0.666 0.642 0.666 0.635 0.685 1,099,030 0.6722 -1.82%
1997-04-14 0 1.100 1.100 1.120 1.100 1.140 1,780,000 1,996,060 1.1214 0.679 0.679 0.691 0.679 0.703 2,885,359 0.6918 -6.78%
1997-04-11 0 1.180 1.170 1.180 1.160 1.200 2,000,000 2,358,040 1.1790 0.728 0.722 0.728 0.716 0.740 3,241,976 0.7273 -2.48%
1997-04-10 0 1.210 1.210 1.220 1.160 1.270 10,210,000 12,339,920 1.2086 0.746 0.746 0.753 0.716 0.783 16,550,289 0.7456 1.68%
1997-04-09 0 1.190 1.180 1.200 1.150 1.220 7,310,000 8,551,280 1.1698 0.734 0.728 0.740 0.709 0.753 11,849,423 0.7217 2.59%
1997-04-08 0 1.160 1.160 1.180 1.150 1.270 3,440,000 4,154,000 1.2076 0.716 0.716 0.728 0.709 0.783 5,576,199 0.7450 -4.92%
1997-04-07 0 1.220 1.220 1.240 1.150 1.370 7,830,000 9,946,180 1.2703 0.753 0.753 0.765 0.709 0.845 12,692,337 0.7836 -6.15%
1997-04-04 0 1.300 1.290 1.300 1.100 1.310 11,692,000 14,287,380 1.2220 0.802 0.796 0.802 0.679 0.808 18,952,594 0.7538 27.45%
1997-04-03 0 1.020 1.000 1.030 0.900 1.020 1,210,000 1,105,600 0.9137 0.629 0.617 0.635 0.555 0.629 1,961,396 0.5637 12.09%
1997-04-02 0 0.910 0.910 - 0.910 0.910 500,000 451,000 0.9020 0.561 0.561 - 0.561 0.561 810,494 0.5565 1.11%
1997-04-01 0 0.900 0.900 0.930 0.900 0.910 950,000 856,000 0.9011 0.555 0.555 0.574 0.555 0.561 1,539,939 0.5559 0.00%
1997-03-27 0 0.900 0.900 - 0.900 0.910 120,000 108,500 0.9042 0.555 0.555 - 0.555 0.561 194,519 0.5578 -1.10%
1997-03-26 0 0.910 0.910 0.950 0.910 0.930 100,000 92,000 0.9200 0.561 0.561 0.586 0.561 0.574 162,099 0.5676 -4.21%
1997-03-25 0 0.950 0.930 - 0.920 0.950 178,000 164,660 0.9251 0.586 0.574 - 0.568 0.586 288,536 0.5707 3.26%
1997-03-24 0 0.920 0.900 0.950 0.900 0.920 414,000 376,880 0.9103 0.568 0.555 0.586 0.555 0.568 671,089 0.5616 0.00%
1997-03-21 0 0.920 0.900 0.920 0.900 0.920 266,000 242,780 0.9127 0.568 0.555 0.568 0.555 0.568 431,183 0.5631 0.00%
1997-03-20 0 0.920 - 0.980 0.920 0.920 50,000 46,000 0.9200 0.568 - 0.605 0.568 0.568 81,049 0.5676 -4.17%
1997-03-19 0 0.960 - 0.960 0.970 0.970 100,000 97,000 0.9700 0.592 - 0.592 0.598 0.598 162,099 0.5984 -2.04%
1997-03-18 0 0.980 - 0.980 0.980 0.980 100,000 98,000 0.9800 0.605 - 0.605 0.605 0.605 162,099 0.6046 -1.01%
1997-03-17 0 0.990 0.990 1.000 0.960 0.980 3,100,000 3,007,000 0.9700 0.611 0.611 0.617 0.592 0.605 5,025,063 0.5984 -1.00%
1997-03-14 0 1.000 - 1.040 - - 0 0 - 0.617 - 0.642 - - 0 - 0.00%
1997-03-13 0 1.000 0.980 1.030 1.000 1.000 300,000 300,000 1.0000 0.617 0.605 0.635 0.617 0.617 486,296 0.6169 -1.96%
1997-03-12 0 1.020 - 1.020 - - 0 0 - 0.629 - 0.629 - - 0 - 0.00%
1997-03-11 0 1.020 - 1.030 - - 0 0 - 0.629 - 0.635 - - 0 - 0.00%
1997-03-10 0 1.020 - 1.050 - - 0 0 - 0.629 - 0.648 - - 0 - 0.00%
1997-03-07 0 1.020 1.020 1.050 1.020 1.030 84,000 86,020 1.0240 0.629 0.629 0.648 0.629 0.635 136,163 0.6317 0.00%
1997-03-06 0 1.020 1.020 1.040 1.020 1.030 200,000 205,400 1.0270 0.629 0.629 0.642 0.629 0.635 324,198 0.6336 -0.97%
1997-03-05 0 1.030 - 1.050 - - 0 0 - 0.635 - 0.648 - - 0 - 0.00%
1997-03-04 0 1.030 0.990 1.070 1.030 1.030 100,000 103,000 1.0300 0.635 0.611 0.660 0.635 0.635 162,099 0.6354 0.00%
1997-03-03 0 1.030 0.990 1.030 1.020 1.030 160,000 163,800 1.0238 0.635 0.611 0.635 0.629 0.635 259,358 0.6316 0.00%
1997-02-28 0 1.030 1.030 1.060 - - 0 0 - 0.635 0.635 0.654 - - 0 - 0.00%
1997-02-27 0 1.030 1.030 1.070 1.030 1.100 1,608,000 1,710,440 1.0637 0.635 0.635 0.660 0.635 0.679 2,606,549 0.6562 -2.83%
1997-02-26 0 1.060 1.050 1.080 1.000 1.060 400,000 409,620 1.0241 0.654 0.648 0.666 0.617 0.654 648,395 0.6317 4.95%
1997-02-25 0 1.010 0.980 1.010 1.010 1.010 36,000 36,360 1.0100 0.623 0.605 0.623 0.623 0.623 58,356 0.6231 0.00%
1997-02-24 0 1.010 1.010 1.020 1.010 1.040 350,000 359,900 1.0283 0.623 0.623 0.629 0.623 0.642 567,346 0.6344 -2.88%
1997-02-21 0 1.040 1.040 1.060 1.040 1.040 200,000 208,000 1.0400 0.642 0.642 0.654 0.642 0.642 324,198 0.6416 -0.95%
1997-02-20 0 1.050 1.040 1.080 1.050 1.080 490,000 519,900 1.0610 0.648 0.642 0.666 0.648 0.666 794,284 0.6546 -2.78%
1997-02-19 0 1.080 1.050 1.090 1.080 1.090 1,122,000 1,214,820 1.0827 0.666 0.648 0.672 0.666 0.672 1,818,749 0.6679 0.00%
1997-02-18 0 1.080 1.050 1.080 1.020 1.080 590,000 617,520 1.0466 0.666 0.648 0.666 0.629 0.666 956,383 0.6457 1.89%
1997-02-17 0 1.060 1.050 1.060 - - 0 0 - 0.654 0.648 0.654 - - 0 - 0.00%
1997-02-14 0 1.060 1.050 1.080 1.050 1.060 1,074,000 1,153,020 1.0736 0.654 0.648 0.666 0.648 0.654 1,740,941 0.6623 -1.85%
1997-02-13 0 1.080 1.080 1.090 1.040 1.130 2,884,000 3,103,700 1.0762 0.666 0.666 0.672 0.642 0.697 4,674,930 0.6639 2.86%
1997-02-12 0 1.050 1.000 1.080 1.000 1.050 1,066,000 1,067,600 1.0015 0.648 0.617 0.666 0.617 0.648 1,727,973 0.6178 5.00%
1997-02-11 0 1.000 0.960 1.000 - - 0 0 - 0.617 0.592 0.617 - - 0 - 0.00%
1997-02-10 0 1.000 0.960 1.000 - - 0 0 - 0.617 0.592 0.617 - - 0 - 0.00%
1997-02-05 0 1.000 0.960 1.000 - - 0 0 - 0.617 0.592 0.617 - - 0 - 0.00%
1997-02-04 0 1.000 0.980 1.000 0.980 1.020 90,000 90,300 1.0033 0.617 0.605 0.617 0.605 0.629 145,889 0.6190 5.26%
1997-02-03 0 0.950 0.940 - - - 0 0 - 0.586 0.580 - - - 0 - 0.00%
1997-01-31 0 0.950 0.950 0.970 0.950 0.950 124,000 117,800 0.9500 0.586 0.586 0.598 0.586 0.586 201,003 0.5861 0.00%
1997-01-30 0 0.950 0.950 - - - 0 0 - 0.586 0.586 - - - 0 - 0.00%
1997-01-29 0 0.950 0.950 0.980 - - 200,000 190,000 0.9500 0.586 0.586 0.605 - - 324,198 0.5861 0.00%
1997-01-28 0 0.950 0.920 - 0.920 0.950 80,000 75,100 0.9388 0.586 0.568 - 0.568 0.586 129,679 0.5791 6.74%
1997-01-27 0 0.890 0.890 - 0.870 0.870 64,000 55,680 0.8700 0.549 0.549 - 0.537 0.537 103,743 0.5367 1.14%
1997-01-24 0 0.880 0.880 0.900 0.880 0.900 26,000 23,000 0.8846 0.543 0.543 0.555 0.543 0.555 42,146 0.5457 -4.35%
1997-01-23 0 0.920 0.920 - - - 0 0 - 0.568 0.568 - - - 0 - 1.10%
1997-01-22 0 0.910 0.910 0.950 0.910 0.910 32,000 29,120 0.9100 0.561 0.561 0.586 0.561 0.561 51,872 0.5614 0.00%
1997-01-21 0 0.910 0.910 0.950 0.800 0.920 124,000 114,520 0.9235 0.561 0.561 0.586 0.494 0.568 201,003 0.5697 -4.21%
1997-01-20 0 0.950 0.950 1.000 0.950 0.980 830,000 805,000 0.9699 0.586 0.586 0.617 0.586 0.605 1,345,420 0.5983 -9.52%
1997-01-17 0 1.050 1.030 1.080 1.050 1.080 204,000 215,700 1.0574 0.648 0.635 0.666 0.648 0.666 330,682 0.6523 -2.78%
1997-01-16 0 1.080 - 1.080 1.080 1.100 260,000 285,960 1.0998 0.666 - 0.666 0.666 0.679 421,457 0.6785 0.00%
1997-01-15 0 1.080 1.040 1.080 - - 0 0 - 0.666 0.642 0.666 - - 0 - 0.00%
1997-01-14 0 1.080 1.030 1.080 1.080 1.090 208,000 225,700 1.0851 0.666 0.635 0.666 0.666 0.672 337,166 0.6694 2.86%
1997-01-13 0 1.050 1.000 1.070 1.030 1.050 1,240,000 1,280,900 1.0330 0.648 0.617 0.660 0.635 0.648 2,010,025 0.6373 5.00%
1997-01-10 0 1.000 1.000 1.040 1.000 1.000 10,000 10,000 1.0000 0.617 0.617 0.642 0.617 0.617 16,210 0.6169 0.00%
1997-01-09 0 1.000 1.000 1.060 1.000 1.030 380,000 384,500 1.0118 0.617 0.617 0.654 0.617 0.635 615,976 0.6242 -4.76%
1997-01-08 0 1.050 1.030 1.090 1.050 1.090 2,152,000 2,283,480 1.0611 0.648 0.635 0.672 0.648 0.672 3,488,367 0.6546 -2.78%
1997-01-07 0 1.080 - 1.140 1.080 1.110 1,690,000 1,859,900 1.1005 0.666 - 0.703 0.666 0.685 2,739,470 0.6789 -6.09%
1997-01-06 0 1.150 1.130 1.150 1.090 1.150 2,840,000 3,214,200 1.1318 0.709 0.697 0.709 0.672 0.709 4,603,606 0.6982 5.50%
1997-01-03 0 1.090 1.090 1.100 1.050 1.110 838,000 910,400 1.0864 0.672 0.672 0.679 0.648 0.685 1,358,388 0.6702 6.86%
1997-01-02 0 1.020 1.000 1.020 1.020 1.050 120,000 124,100 1.0342 0.629 0.617 0.629 0.629 0.648 194,519 0.6380 -2.86%
1996-12-31 0 1.050 1.050 1.060 1.040 1.060 414,000 434,060 1.0485 0.648 0.648 0.654 0.642 0.654 671,089 0.6468 3.96%
1996-12-30 0 1.010 1.010 1.030 0.980 1.040 100,000 100,600 1.0060 0.623 0.623 0.635 0.605 0.642 162,099 0.6206 6.32%
1996-12-27 0 0.950 0.920 - 0.920 0.950 50,000 46,800 0.9360 0.586 0.568 - 0.568 0.586 81,049 0.5774 5.56%
1996-12-24 0 0.900 0.900 0.940 - - 0 0 - 0.555 0.555 0.580 - - 0 - 0.00%
1996-12-23 0 0.900 0.900 0.930 0.900 0.900 110,000 99,000 0.9000 0.555 0.555 0.574 0.555 0.555 178,309 0.5552 -1.10%
1996-12-20 0 0.910 0.900 - 0.880 0.910 230,000 206,900 0.8996 0.561 0.555 - 0.543 0.561 372,827 0.5549 0.00%
1996-12-19 0 0.910 0.890 0.910 - - 0 0 - 0.561 0.549 0.561 - - 0 - -3.19%
1996-12-18 0 0.940 0.900 0.940 - - 0 0 - 0.580 0.555 0.580 - - 0 - 0.00%
1996-12-17 0 0.940 0.920 - 0.900 0.940 730,000 679,900 0.9314 0.580 0.568 - 0.555 0.580 1,183,321 0.5746 4.44%
1996-12-16 0 0.900 0.890 - 0.880 0.900 256,000 228,420 0.8923 0.555 0.549 - 0.543 0.555 414,973 0.5504 0.00%
1996-12-13 0 0.900 - 0.920 - - 0 0 - 0.555 - 0.568 - - 0 - 0.00%
1996-12-12 0 0.900 0.900 0.920 0.900 0.900 150,000 135,000 0.9000 0.555 0.555 0.568 0.555 0.555 243,148 0.5552 -3.23%
1996-12-11 0 0.930 0.930 0.950 0.930 0.960 138,000 131,440 0.9525 0.574 0.574 0.586 0.574 0.592 223,696 0.5876 -3.12%
1996-12-10 0 0.960 0.940 1.000 0.960 0.970 1,082,000 1,043,720 0.9646 0.592 0.580 0.617 0.592 0.598 1,753,909 0.5951 1.05%
1996-12-09 0 0.950 0.940 - - - 0 0 - 0.586 0.580 - - - 0 - 0.00%
1996-12-06 0 0.950 - 1.000 0.950 0.950 90,000 85,500 0.9500 0.586 - 0.617 0.586 0.586 145,889 0.5861 -1.04%
1996-12-05 0 0.960 0.960 0.980 0.960 0.960 40,000 38,400 0.9600 0.592 0.592 0.605 0.592 0.592 64,840 0.5922 -1.03%
1996-12-04 0 0.970 - 0.970 0.970 0.970 78,000 75,660 0.9700 0.598 - 0.598 0.598 0.598 126,437 0.5984 -2.02%
1996-12-03 0 0.990 0.990 1.000 - - 0 0 - 0.611 0.611 0.617 - - 0 - 1.02%
1996-12-02 0 0.980 0.980 1.000 - - 0 0 - 0.605 0.605 0.617 - - 0 - 1.03%
1996-11-29 0 0.970 0.970 1.000 0.970 0.970 72,000 69,840 0.9700 0.598 0.598 0.617 0.598 0.598 116,711 0.5984 -1.02%
1996-11-28 0 0.980 - 1.000 0.980 0.980 100,000 98,000 0.9800 0.605 - 0.617 0.605 0.605 162,099 0.6046 0.00%
1996-11-27 0 0.980 - 1.010 0.980 1.000 250,000 249,400 0.9976 0.605 - 0.623 0.605 0.617 405,247 0.6154 -2.00%
1996-11-26 0 1.000 - 1.030 0.970 0.970 220,000 213,400 0.9700 0.617 - 0.635 0.598 0.598 356,617 0.5984 0.00%
1996-11-25 0 1.000 - 1.050 1.000 1.050 350,000 355,000 1.0143 0.617 - 0.648 0.617 0.648 567,346 0.6257 -3.85%
1996-11-22 0 1.040 1.000 1.040 - - 0 0 - 0.642 0.617 0.642 - - 0 - 0.00%
1996-11-21 0 1.040 1.000 1.040 1.020 1.040 450,000 467,280 1.0384 0.642 0.617 0.642 0.629 0.642 729,445 0.6406 0.00%
1996-11-20 0 1.040 1.020 1.040 1.000 1.040 180,000 182,740 1.0152 0.642 0.629 0.642 0.617 0.642 291,778 0.6263 0.00%
1996-11-19 0 1.040 1.020 1.050 1.040 1.090 650,000 685,800 1.0551 0.642 0.629 0.648 0.642 0.672 1,053,642 0.6509 2.97%
1996-11-18 0 1.010 1.010 1.070 1.010 1.080 232,000 240,700 1.0375 0.623 0.623 0.660 0.623 0.666 376,069 0.6400 -0.98%
1996-11-15 0 1.020 0.980 1.040 0.990 1.020 70,000 70,500 1.0071 0.629 0.605 0.642 0.611 0.629 113,469 0.6213 2.00%
1996-11-14 0 1.000 1.000 1.030 1.000 1.000 50,000 50,000 1.0000 0.617 0.617 0.635 0.617 0.617 81,049 0.6169 0.00%
1996-11-13 0 1.000 0.990 1.020 1.000 1.020 1,020,000 1,031,900 1.0117 0.617 0.611 0.629 0.617 0.629 1,653,408 0.6241 3.09%
1996-11-12 0 0.970 0.970 - 0.970 1.000 180,000 176,100 0.9783 0.598 0.598 - 0.598 0.617 291,778 0.6035 1.04%
1996-11-11 0 0.960 0.960 - 0.950 0.960 150,000 143,500 0.9567 0.592 0.592 - 0.586 0.592 243,148 0.5902 -4.00%
1996-11-08 0 1.000 1.000 1.050 1.000 1.000 86,000 86,000 1.0000 0.617 0.617 0.648 0.617 0.617 139,405 0.6169 -3.85%
1996-11-07 0 1.040 1.010 1.050 1.040 1.060 220,000 229,200 1.0418 0.642 0.623 0.648 0.642 0.654 356,617 0.6427 -1.89%
1996-11-06 0 1.060 1.030 1.090 1.030 1.060 596,000 618,300 1.0374 0.654 0.635 0.672 0.635 0.654 966,109 0.6400 4.95%
1996-11-05 0 1.010 1.010 1.050 1.010 1.060 450,000 469,300 1.0429 0.623 0.623 0.648 0.623 0.654 729,445 0.6434 -8.18%
1996-11-04 0 1.100 1.090 1.120 1.060 1.100 580,000 627,400 1.0817 0.679 0.672 0.691 0.654 0.679 940,173 0.6673 1.85%
1996-11-01 0 1.080 1.080 1.090 1.080 1.140 824,000 910,100 1.1045 0.666 0.666 0.672 0.666 0.703 1,335,694 0.6814 -1.82%
1996-10-31 0 1.100 1.100 1.120 1.060 1.110 2,106,000 2,288,400 1.0866 0.679 0.679 0.691 0.654 0.685 3,413,801 0.6703 4.76%
1996-10-30 0 1.050 1.030 - 1.000 1.050 1,148,000 1,187,740 1.0346 0.648 0.635 - 0.617 0.648 1,860,894 0.6383 8.25%
1996-10-29 0 0.970 0.970 1.000 0.950 0.970 524,000 506,580 0.9668 0.598 0.598 0.617 0.586 0.598 849,398 0.5964 0.00%
1996-10-28 0 0.970 0.950 1.000 0.950 0.970 1,132,000 1,086,040 0.9594 0.598 0.586 0.617 0.586 0.598 1,834,959 0.5919 7.78%
1996-10-25 0 0.900 0.900 - - - 0 0 - 0.555 0.555 - - - 0 - 2.27%
1996-10-24 0 0.880 0.880 0.920 0.880 0.900 176,000 155,200 0.8818 0.543 0.543 0.568 0.543 0.555 285,294 0.5440 -2.22%
1996-10-23 0 0.900 0.900 0.930 0.900 0.930 54,000 49,200 0.9111 0.555 0.555 0.574 0.555 0.574 87,533 0.5621 -3.23%
1996-10-22 0 0.930 - 0.930 0.930 0.930 38,000 35,340 0.9300 0.574 - 0.574 0.574 0.574 61,598 0.5737 0.00%
1996-10-18 0 0.930 0.930 0.980 0.930 0.930 12,000 11,160 0.9300 0.574 0.574 0.605 0.574 0.574 19,452 0.5737 -2.11%
1996-10-17 0 0.950 - 0.960 - - 0 0 - 0.586 - 0.592 - - 0 - 0.00%
1996-10-16 0 0.950 - 0.960 0.950 0.950 50,000 47,500 0.9500 0.586 - 0.592 0.586 0.586 81,049 0.5861 -2.06%
1996-10-15 0 0.970 0.930 0.970 - - 0 0 - 0.598 0.574 0.598 - - 0 - 0.00%
1996-10-14 0 0.970 - 1.000 - - 0 0 - 0.598 - 0.617 - - 0 - 0.00%
1996-10-11 0 0.970 0.970 1.000 0.930 0.970 350,000 334,300 0.9551 0.598 0.598 0.617 0.574 0.598 567,346 0.5892 -1.02%
1996-10-10 0 0.980 0.950 0.990 0.930 0.980 250,000 238,500 0.9540 0.605 0.586 0.611 0.574 0.605 405,247 0.5885 10.11%
1996-10-09 0 0.890 0.890 - 0.860 0.890 250,000 219,500 0.8780 0.549 0.549 - 0.531 0.549 405,247 0.5416 0.00%
1996-10-08 0 0.890 0.890 0.940 0.890 0.900 386,000 345,540 0.8952 0.549 0.549 0.580 0.549 0.555 625,701 0.5522 -2.20%
1996-10-07 0 0.910 0.900 0.940 0.910 0.940 130,000 119,200 0.9169 0.561 0.555 0.580 0.561 0.580 210,728 0.5657 1.11%
1996-10-04 0 0.900 0.900 0.950 0.900 0.950 570,000 518,760 0.9101 0.555 0.555 0.586 0.555 0.586 923,963 0.5615 -1.10%
1996-10-03 0 0.910 0.910 0.950 0.910 0.950 250,000 228,500 0.9140 0.561 0.561 0.586 0.561 0.586 405,247 0.5639 -4.21%
1996-10-02 0 0.950 0.920 0.950 0.950 0.950 34,000 32,300 0.9500 0.586 0.568 0.586 0.586 0.586 55,114 0.5861 -2.06%
1996-10-01 0 0.970 0.930 - 0.910 0.970 164,000 153,940 0.9387 0.598 0.574 - 0.561 0.598 265,842 0.5791 4.30%
1996-09-30 0 0.930 0.930 0.960 0.920 0.920 200,000 184,000 0.9200 0.574 0.574 0.592 0.568 0.568 324,198 0.5676 -5.10%
1996-09-27 0 0.980 0.950 - 0.980 0.990 200,000 196,100 0.9805 0.605 0.586 - 0.605 0.611 324,198 0.6049 2.08%
1996-09-26 0 0.960 0.930 0.990 0.960 1.110 1,558,000 1,634,780 1.0493 0.592 0.574 0.611 0.592 0.685 2,525,500 0.6473 -13.51%
1996-09-25 0 1.110 1.080 1.130 1.000 1.110 1,652,000 1,763,800 1.0677 0.685 0.666 0.697 0.617 0.685 2,677,872 0.6587 14.43%
1996-09-24 0 0.970 0.970 0.990 0.900 0.990 1,450,000 1,373,540 0.9473 0.598 0.598 0.611 0.555 0.611 2,350,433 0.5844 7.78%
1996-09-23 0 0.900 0.900 0.950 0.850 0.920 1,136,000 1,008,400 0.8877 0.555 0.555 0.586 0.524 0.568 1,841,443 0.5476 5.88%
1996-09-20 0 0.850 0.800 0.890 0.750 0.850 1,464,000 1,204,600 0.8228 0.524 0.494 0.549 0.463 0.524 2,373,127 0.5076 0.00%
1996-09-19 0 0.850 0.780 0.850 0.700 0.850 1,650,000 1,275,120 0.7728 0.524 0.481 0.524 0.432 0.524 2,674,630 0.4767 25.00%
1996-09-18 0 0.680 0.660 0.690 0.610 0.680 680,000 426,720 0.6275 0.419 0.407 0.426 0.376 0.419 1,102,272 0.3871 7.94%
1996-09-17 0 0.630 0.610 0.670 0.600 0.630 266,000 162,460 0.6108 0.389 0.376 0.413 0.370 0.389 431,183 0.3768 3.28%
1996-09-16 0 0.610 0.590 0.620 0.600 0.620 468,000 282,580 0.6038 0.376 0.364 0.382 0.370 0.382 758,622 0.3725 0.00%
1996-09-13 0 0.610 0.590 - 0.600 0.610 50,000 30,300 0.6060 0.376 0.364 - 0.370 0.376 81,049 0.3738 1.67%
1996-09-12 0 0.600 0.580 0.600 0.570 0.600 106,000 61,580 0.5809 0.370 0.358 0.370 0.352 0.370 171,825 0.3584 0.00%
1996-09-11 0 0.600 0.580 0.600 - - 0 0 - 0.370 0.358 0.370 - - 0 - 0.00%
1996-09-10 0 0.600 0.590 0.600 0.590 0.600 38,000 22,720 0.5979 0.370 0.364 0.370 0.364 0.370 61,598 0.3688 0.00%
1996-09-09 0 0.600 0.590 0.600 0.570 0.600 62,000 35,700 0.5758 0.370 0.364 0.370 0.352 0.370 100,501 0.3552 0.00%
1996-09-06 0 0.600 0.570 0.600 - - 0 0 - 0.370 0.352 0.370 - - 0 - 0.00%
1996-09-05 0 0.600 0.590 0.600 - - 0 0 - 0.370 0.364 0.370 - - 0 - 0.00%
1996-09-04 0 0.600 - 0.600 0.600 0.620 76,000 46,100 0.6066 0.370 - 0.370 0.370 0.382 123,195 0.3742 0.00%
1996-09-03 0 0.600 0.590 0.600 - - 0 0 - 0.370 0.364 0.370 - - 0 - 0.00%
1996-09-02 0 0.600 0.590 0.600 0.580 0.600 42,000 25,000 0.5952 0.370 0.364 0.370 0.358 0.370 68,082 0.3672 0.00%
1996-08-30 0 0.600 0.590 0.600 - - 0 0 - 0.370 0.364 0.370 - - 0 - 0.00%
1996-08-29 0 0.600 0.590 0.600 0.590 0.600 52,000 30,700 0.5904 0.370 0.364 0.370 0.364 0.370 84,291 0.3642 0.00%
1996-08-28 0 0.600 0.590 0.600 - - 0 0 - 0.370 0.364 0.370 - - 0 - -1.64%
1996-08-27 0 0.610 0.610 0.620 0.610 0.610 40,000 24,400 0.6100 0.376 0.376 0.382 0.376 0.376 64,840 0.3763 1.67%
1996-08-23 0 0.600 - 0.600 - - 0 0 - 0.370 - 0.370 - - 0 - 0.00%
1996-08-22 0 0.600 0.590 0.600 0.570 0.600 368,000 215,940 0.5868 0.370 0.364 0.370 0.352 0.370 596,524 0.3620 -1.64%
1996-08-21 0 0.610 0.590 0.620 0.610 0.610 40,000 24,400 0.6100 0.376 0.364 0.382 0.376 0.376 64,840 0.3763 1.67%
1996-08-20 0 0.600 0.580 0.610 0.600 0.620 514,000 310,400 0.6039 0.370 0.358 0.376 0.370 0.382 833,188 0.3725 -3.23%
1996-08-19 0 0.620 0.610 0.660 0.600 0.640 284,000 172,220 0.6064 0.382 0.376 0.407 0.370 0.395 460,361 0.3741 -6.06%
1996-08-16 0 0.660 - 0.660 0.650 0.660 152,000 99,320 0.6534 0.407 - 0.407 0.401 0.407 246,390 0.4031 -2.94%
1996-08-15 0 0.680 0.670 0.680 0.680 0.690 130,000 89,400 0.6877 0.419 0.413 0.419 0.419 0.426 210,728 0.4242 -2.86%
1996-08-14 0 0.700 0.670 0.700 0.700 0.700 130,000 91,000 0.7000 0.432 0.413 0.432 0.432 0.432 210,728 0.4318 0.00%
1996-08-13 0 0.700 0.660 0.700 0.700 0.700 40,000 28,000 0.7000 0.432 0.407 0.432 0.432 0.432 64,840 0.4318 -2.78%
1996-08-12 0 0.720 0.720 0.730 0.700 0.730 80,000 56,620 0.7078 0.444 0.444 0.450 0.432 0.450 129,679 0.4366 -1.37%
1996-08-09 0 0.730 - 0.730 0.730 0.730 4,000 2,920 0.7300 0.450 - 0.450 0.450 0.450 6,484 0.4503 4.29%
1996-08-08 0 0.700 - - 0.700 0.700 72,000 50,400 0.7000 0.432 - - 0.432 0.432 116,711 0.4318 0.00%
1996-08-07 0 0.700 - 0.700 - - 0 0 - 0.432 - 0.432 - - 0 - 0.00%
1996-08-06 0 0.700 - 0.700 0.710 0.720 14,000 10,060 0.7186 0.432 - 0.432 0.438 0.444 22,694 0.4433 -1.41%
1996-08-05 0 0.710 0.700 0.710 0.710 0.720 32,000 22,820 0.7131 0.438 0.432 0.438 0.438 0.444 51,872 0.4399 1.43%
1996-08-02 0 0.700 0.700 0.710 0.700 0.710 76,000 53,900 0.7092 0.432 0.432 0.438 0.432 0.438 123,195 0.4375 0.00%
1996-08-01 0 0.700 0.690 0.700 0.680 0.700 22,000 15,000 0.6818 0.432 0.426 0.432 0.419 0.432 35,662 0.4206 7.69%
1996-07-31 0 0.650 0.650 0.700 0.650 0.700 70,000 47,520 0.6789 0.401 0.401 0.432 0.401 0.432 113,469 0.4188 -7.14%
1996-07-30 0 0.700 0.690 0.700 0.700 0.700 18,000 12,600 0.7000 0.432 0.426 0.432 0.432 0.432 29,178 0.4318 0.00%
1996-07-29 0 0.700 0.690 0.700 0.700 0.700 68,000 47,600 0.7000 0.432 0.426 0.432 0.432 0.432 110,227 0.4318 1.45%
1996-07-26 0 0.690 0.650 0.690 0.690 0.700 40,000 27,980 0.6995 0.426 0.401 0.426 0.426 0.432 64,840 0.4315 -1.43%
1996-07-25 0 0.700 - 0.700 0.700 0.710 62,000 44,000 0.7097 0.432 - 0.432 0.432 0.438 100,501 0.4378 0.00%
1996-07-24 0 0.700 - 0.700 - - 0 0 - 0.432 - 0.432 - - 0 - 0.00%
1996-07-23 0 0.700 - 0.700 - - 0 0 - 0.432 - 0.432 - - 0 - 0.00%
1996-07-22 0 0.700 - 0.700 - - 0 0 - 0.432 - 0.432 - - 0 - 0.00%
1996-07-19 0 0.700 - 0.700 - - 0 0 - 0.432 - 0.432 - - 0 - 0.00%
1996-07-18 0 0.700 - 0.700 - - 0 0 - 0.432 - 0.432 - - 0 - 0.00%
1996-07-17 0 0.700 0.670 0.700 0.690 0.710 106,000 73,220 0.6908 0.432 0.413 0.432 0.426 0.438 171,825 0.4261 -2.78%
1996-07-16 0 0.720 0.710 0.720 0.680 0.720 78,000 53,920 0.6913 0.444 0.438 0.444 0.419 0.444 126,437 0.4265 -4.00%
1996-07-15 0 0.750 0.720 0.760 - - 0 0 - 0.463 0.444 0.469 - - 0 - 0.00%
1996-07-12 0 0.750 0.720 0.750 - - 0 0 - 0.463 0.444 0.463 - - 0 - 0.00%
1996-07-11 0 0.750 0.720 0.760 - - 0 0 - 0.463 0.444 0.469 - - 0 - 0.00%
1996-07-10 0 0.750 0.710 0.760 - - 0 0 - 0.463 0.438 0.469 - - 0 - 0.00%
1996-07-09 0 0.750 0.700 0.750 - - 0 0 - 0.463 0.432 0.463 - - 0 - -0.00%
1996-07-08 0 0.800 0.770 0.800 0.800 0.820 202,000 163,620 0.8100 0.463 0.445 0.463 0.463 0.474 349,269 0.4685 1.27%
1996-07-05 0 0.790 0.770 0.790 0.780 0.800 494,000 389,280 0.7880 0.457 0.445 0.457 0.451 0.463 854,153 0.4557 0.00%
1996-07-04 0 0.790 0.770 0.790 0.750 0.790 210,000 160,300 0.7633 0.457 0.445 0.457 0.434 0.457 363,101 0.4415 6.76%
1996-07-03 0 0.740 0.740 0.750 - - 0 0 - 0.428 0.428 0.434 - - 0 - 1.37%
1996-07-02 0 0.730 0.690 0.770 - - 0 0 - 0.422 0.399 0.445 - - 0 - 0.00%
1996-07-01 0 0.730 0.700 0.770 - - 0 0 - 0.422 0.405 0.445 - - 0 - 0.00%
1996-06-28 0 0.730 - - - - 0 0 - 0.422 - - - - 0 - 0.00%
1996-06-27 0 0.730 - 0.800 - - 0 0 - 0.422 - 0.463 - - 0 - 0.00%
1996-06-26 0 0.730 0.730 - 0.720 0.720 194,000 139,680 0.7200 0.422 0.422 - 0.416 0.416 335,436 0.4164 1.39%
1996-06-25 0 0.720 0.690 0.720 0.720 0.720 100,000 72,000 0.7200 0.416 0.399 0.416 0.416 0.416 172,905 0.4164 -2.70%
1996-06-24 0 0.740 0.690 0.740 - - 0 0 - 0.428 0.399 0.428 - - 0 - 0.00%
1996-06-21 0 0.740 - 0.740 0.740 0.740 10,000 7,400 0.7400 0.428 - 0.428 0.428 0.428 17,291 0.4280 0.00%
1996-06-19 0 0.740 0.720 0.780 - - 0 0 - 0.428 0.416 0.451 - - 0 - 0.00%
1996-06-18 0 0.740 0.730 0.770 0.730 0.740 102,000 74,760 0.7329 0.428 0.422 0.445 0.422 0.428 176,364 0.4239 4.23%
1996-06-14 0 0.710 0.740 0.750 0.700 0.710 334,000 236,740 0.7088 0.411 0.428 0.434 0.405 0.411 577,504 0.4099 -10.13%
1996-06-13 0 0.790 0.760 0.790 - - 0 0 - 0.457 0.440 0.457 - - 0 - -1.25%
1996-06-12 0 0.800 0.780 0.800 0.800 0.800 40,000 32,000 0.8000 0.463 0.451 0.463 0.463 0.463 69,162 0.4627 1.27%
1996-06-11 0 0.790 0.790 0.800 0.790 0.800 90,000 71,600 0.7956 0.457 0.457 0.463 0.457 0.463 155,615 0.4601 0.00%
1996-06-10 0 0.790 - 0.800 0.790 0.800 100,000 79,500 0.7950 0.457 - 0.463 0.457 0.463 172,905 0.4598 0.00%
1996-06-07 0 0.790 0.790 0.800 0.790 0.800 60,000 47,900 0.7983 0.457 0.457 0.463 0.457 0.463 103,743 0.4617 -1.25%
1996-06-06 0 0.800 0.800 0.810 0.790 0.800 190,000 151,400 0.7968 0.463 0.463 0.468 0.457 0.463 328,520 0.4609 1.27%
1996-06-05 0 0.790 0.790 0.800 0.790 0.800 270,000 215,480 0.7981 0.457 0.457 0.463 0.457 0.463 466,845 0.4616 -1.25%
1996-06-04 0 0.800 0.800 0.810 0.800 0.800 82,000 65,600 0.8000 0.463 0.463 0.468 0.463 0.463 141,782 0.4627 0.00%
1996-06-03 0 0.800 0.800 0.810 0.800 0.800 30,000 24,000 0.8000 0.463 0.463 0.468 0.463 0.463 51,872 0.4627 0.00%
1996-05-31 0 0.800 0.800 0.810 0.800 0.810 214,000 172,200 0.8047 0.463 0.463 0.468 0.463 0.468 370,018 0.4654 0.00%
1996-05-30 0 0.800 0.790 0.810 0.800 0.800 200,000 160,000 0.8000 0.463 0.457 0.468 0.463 0.463 345,811 0.4627 1.27%
1996-05-29 0 0.790 0.780 0.800 0.790 0.810 390,000 312,800 0.8021 0.457 0.451 0.463 0.457 0.468 674,331 0.4639 -3.66%
1996-05-28 0 0.820 0.810 0.820 0.800 0.820 164,000 132,000 0.8049 0.474 0.468 0.474 0.463 0.474 283,565 0.4655 1.23%
1996-05-27 0 0.810 0.790 0.820 0.800 0.820 340,000 274,220 0.8065 0.468 0.457 0.474 0.463 0.474 587,878 0.4665 1.25%
1996-05-24 0 0.800 0.790 0.800 0.780 0.800 244,000 194,420 0.7968 0.463 0.457 0.463 0.451 0.463 421,889 0.4608 0.00%
1996-05-23 0 0.800 0.770 0.800 0.800 0.800 100,000 80,000 0.8000 0.463 0.445 0.463 0.463 0.463 172,905 0.4627 0.00%
1996-05-22 0 0.800 - 0.800 0.800 0.800 170,000 136,000 0.8000 0.463 - 0.463 0.463 0.463 293,939 0.4627 0.00%
1996-05-21 0 0.800 0.780 0.800 0.800 0.800 150,000 120,000 0.8000 0.463 0.451 0.463 0.463 0.463 259,358 0.4627 0.00%
1996-05-20 0 0.800 0.780 0.810 0.800 0.800 100,000 80,000 0.8000 0.463 0.451 0.468 0.463 0.463 172,905 0.4627 0.00%
1996-05-17 0 0.800 0.800 0.820 - - 0 0 - 0.463 0.463 0.474 - - 0 - 0.00%
1996-05-16 0 0.800 0.800 0.820 0.800 0.800 60,000 48,000 0.8000 0.463 0.463 0.474 0.463 0.463 103,743 0.4627 -1.23%
1996-05-15 0 0.810 0.800 0.810 - - 0 0 - 0.468 0.463 0.468 - - 0 - 0.00%
1996-05-14 0 0.810 - 0.830 0.810 0.810 26,000 21,060 0.8100 0.468 - 0.480 0.468 0.468 44,955 0.4685 1.25%
1996-05-13 0 0.800 - 0.800 0.800 0.810 20,000 16,040 0.8020 0.463 - 0.463 0.463 0.468 34,581 0.4638 0.00%
1996-05-10 0 0.800 - 0.800 0.780 0.800 48,000 37,600 0.7833 0.463 - 0.463 0.451 0.463 82,995 0.4530 0.00%
1996-05-09 0 0.800 0.800 0.810 0.800 0.800 74,000 60,560 0.8184 0.463 0.463 0.468 0.463 0.463 127,950 0.4733 0.00%
1996-05-08 0 0.800 0.760 0.810 - - 0 0 - 0.463 0.440 0.468 - - 0 - 0.00%
1996-05-07 0 0.800 0.800 0.820 - - 0 0 - 0.463 0.463 0.474 - - 0 - 2.56%
1996-05-06 0 0.780 0.780 0.830 - - 0 0 - 0.451 0.451 0.480 - - 0 - 0.00%
1996-05-03 0 0.780 - 0.830 0.780 0.790 200,000 157,000 0.7850 0.451 - 0.480 0.451 0.457 345,811 0.4540 -1.27%
1996-05-02 0 0.790 0.790 0.830 - - 0 0 - 0.457 0.457 0.480 - - 0 - 2.60%
1996-05-01 0 0.770 0.770 0.830 0.770 0.800 62,000 48,820 0.7874 0.445 0.445 0.480 0.445 0.463 107,201 0.4554 -7.23%
1996-04-30 0 0.830 - 0.830 0.830 0.830 30,000 24,900 0.8300 0.480 - 0.480 0.480 0.480 51,872 0.4800 -2.35%
1996-04-29 0 0.850 - 0.850 0.850 0.850 30,000 25,500 0.8500 0.492 - 0.492 0.492 0.492 51,872 0.4916 2.41%
1996-04-26 0 0.830 - 0.830 0.830 0.840 50,000 41,800 0.8360 0.480 - 0.480 0.480 0.486 86,453 0.4835 -2.35%
1996-04-25 0 0.850 - 0.850 - - 0 0 - 0.492 - 0.492 - - 0 - 0.00%
1996-04-24 0 0.850 - 0.850 0.850 0.850 40,000 34,000 0.8500 0.492 - 0.492 0.492 0.492 69,162 0.4916 0.00%
1996-04-23 0 0.850 - 0.850 0.850 0.850 20,000 17,000 0.8500 0.492 - 0.492 0.492 0.492 34,581 0.4916 0.00%
1996-04-22 0 0.850 - 0.850 0.860 0.860 20,000 17,200 0.8600 0.492 - 0.492 0.497 0.497 34,581 0.4974 0.00%
1996-04-19 0 0.850 - 0.850 - - 70,000 58,800 0.8400 0.492 - 0.492 - - 121,034 0.4858 0.00%
1996-04-18 0 0.850 - 0.850 - - 0 0 - 0.492 - 0.492 - - 0 - -1.16%
1996-04-17 0 0.860 - 0.860 - - 0 0 - 0.497 - 0.497 - - 0 - 0.00%
1996-04-16 0 0.860 - 0.860 - - 0 0 - 0.497 - 0.497 - - 0 - 0.00%
1996-04-15 0 0.860 - 0.860 - - 0 0 - 0.497 - 0.497 - - 0 - -2.27%
1996-04-12 0 0.880 - 0.880 - - 0 0 - 0.509 - 0.509 - - 0 - -2.22%
1996-04-11 0 0.900 0.900 - 0.800 0.800 28,000 22,400 0.8000 0.521 0.521 - 0.463 0.463 48,414 0.4627 12.50%
1996-04-10 0 0.800 0.800 - 0.800 0.800 10,000 8,000 0.8000 0.463 0.463 - 0.463 0.463 17,291 0.4627 0.00%
1996-04-09 0 0.800 - 0.850 0.800 0.800 500,000 400,000 0.8000 0.463 - 0.492 0.463 0.463 864,527 0.4627 -1.23%
1996-04-03 0 0.810 0.810 0.850 0.810 0.810 210,000 170,100 0.8100 0.468 0.468 0.492 0.468 0.468 363,101 0.4685 0.00%
1996-04-02 0 0.810 - 0.810 0.810 0.810 206,000 166,860 0.8100 0.468 - 0.468 0.468 0.468 356,185 0.4685 -1.22%
1996-04-01 0 0.820 0.790 0.840 0.820 0.830 200,000 165,000 0.8250 0.474 0.457 0.486 0.474 0.480 345,811 0.4771 -1.20%
1996-03-29 0 0.830 - 0.840 0.830 0.830 100,000 83,000 0.8300 0.480 - 0.486 0.480 0.480 172,905 0.4800 0.00%
1996-03-28 0 0.830 0.820 0.850 0.830 0.830 100,000 83,000 0.8300 0.480 0.474 0.492 0.480 0.480 172,905 0.4800 0.00%
1996-03-27 0 0.830 0.830 0.840 0.830 0.830 80,000 66,400 0.8300 0.480 0.480 0.486 0.480 0.480 138,324 0.4800 -1.19%
1996-03-26 0 0.840 - 0.850 0.840 0.840 100,000 84,000 0.8400 0.486 - 0.492 0.486 0.486 172,905 0.4858 1.20%
1996-03-25 0 0.830 0.830 0.850 - - 0 0 - 0.480 0.480 0.492 - - 0 - 1.22%
1996-03-22 0 0.820 0.820 0.850 - - 0 0 - 0.474 0.474 0.492 - - 0 - 0.00%
1996-03-21 0 0.820 0.820 0.850 0.820 0.840 190,000 157,600 0.8295 0.474 0.474 0.492 0.474 0.486 328,520 0.4797 -3.53%
1996-03-20 0 0.850 - 0.850 0.830 0.850 70,000 59,100 0.8443 0.492 - 0.492 0.480 0.492 121,034 0.4883 0.00%
1996-03-19 0 0.850 - 0.850 0.850 0.850 100,000 85,000 0.8500 0.492 - 0.492 0.492 0.492 172,905 0.4916 0.00%
1996-03-18 0 0.850 0.810 0.850 0.850 0.850 46,000 39,100 0.8500 0.492 0.468 0.492 0.492 0.492 79,536 0.4916 0.00%
1996-03-15 0 0.850 - 0.850 0.850 0.850 10,000 8,500 0.8500 0.492 - 0.492 0.492 0.492 17,291 0.4916 0.00%
1996-03-14 0 0.850 0.840 0.850 0.850 0.850 20,000 17,000 0.8500 0.492 0.486 0.492 0.492 0.492 34,581 0.4916 0.00%
1996-03-13 0 0.850 0.840 0.850 0.850 0.850 80,000 68,000 0.8500 0.492 0.486 0.492 0.492 0.492 138,324 0.4916 0.00%
1996-03-12 0 0.850 - 0.860 0.850 0.860 120,000 102,400 0.8533 0.492 - 0.497 0.492 0.497 207,486 0.4935 0.00%
1996-03-11 0 0.850 - 0.860 0.850 0.850 50,000 42,500 0.8500 0.492 - 0.497 0.492 0.492 86,453 0.4916 -2.30%
1996-03-08 0 0.870 - 0.870 0.870 0.870 126,000 109,620 0.8700 0.503 - 0.503 0.503 0.503 217,861 0.5032 0.00%
1996-03-07 0 0.870 - 0.870 0.840 0.870 160,000 139,140 0.8696 0.503 - 0.503 0.486 0.503 276,649 0.5029 0.00%
1996-03-06 0 0.870 0.830 0.870 0.870 0.870 100,000 87,000 0.8700 0.503 0.480 0.503 0.503 0.503 172,905 0.5032 0.00%
1996-03-05 0 0.870 0.830 0.870 0.870 0.870 190,000 165,300 0.8700 0.503 0.480 0.503 0.503 0.503 328,520 0.5032 0.00%
1996-03-04 0 0.870 0.790 0.870 0.860 0.870 180,000 155,900 0.8661 0.503 0.457 0.503 0.497 0.503 311,230 0.5009 1.16%
1996-03-01 0 0.860 - 0.870 0.860 0.870 170,000 147,100 0.8653 0.497 - 0.503 0.497 0.503 293,939 0.5004 -1.15%
1996-02-29 0 0.870 0.830 0.870 0.860 0.870 160,000 138,700 0.8669 0.503 0.480 0.503 0.497 0.503 276,649 0.5014 1.16%
1996-02-28 0 0.860 0.800 0.870 0.800 0.870 122,000 105,040 0.8610 0.497 0.463 0.503 0.463 0.503 210,945 0.4980 -1.15%
1996-02-27 0 0.870 - 0.850 - - 0 0 - 0.503 - 0.492 - - 0 - 0.00%
1996-02-26 0 0.870 - 0.870 0.860 0.870 202,000 174,240 0.8626 0.503 - 0.503 0.497 0.503 349,269 0.4989 0.00%
1996-02-23 0 0.870 - 0.870 0.870 0.870 100,000 87,000 0.8700 0.503 - 0.503 0.503 0.503 172,905 0.5032 0.00%
1996-02-22 0 0.870 - 0.880 0.870 0.870 146,000 127,020 0.8700 0.503 - 0.509 0.503 0.503 252,442 0.5032 0.00%
1996-02-16 0 0.870 0.830 0.870 0.860 0.870 100,000 86,640 0.8664 0.503 0.480 0.503 0.497 0.503 172,905 0.5011 0.00%
1996-02-15 0 0.870 0.830 0.870 0.870 0.870 100,000 87,000 0.8700 0.503 0.480 0.503 0.503 0.503 172,905 0.5032 0.00%
1996-02-14 0 0.870 0.840 0.870 0.860 0.870 100,000 86,900 0.8690 0.503 0.486 0.503 0.497 0.503 172,905 0.5026 0.00%
1996-02-13 0 0.870 0.840 0.870 0.850 0.870 90,000 77,700 0.8633 0.503 0.486 0.503 0.492 0.503 155,615 0.4993 -1.14%
1996-02-12 0 0.880 - 0.880 0.870 0.880 110,000 95,800 0.8709 0.509 - 0.509 0.503 0.509 190,196 0.5037 0.00%
1996-02-09 0 0.880 - 0.880 0.880 0.880 30,000 26,400 0.8800 0.509 - 0.509 0.509 0.509 51,872 0.5089 0.00%
1996-02-08 0 0.880 - 0.880 0.860 0.880 110,000 95,900 0.8718 0.509 - 0.509 0.497 0.509 190,196 0.5042 0.00%
1996-02-07 0 0.880 - 0.880 0.880 0.880 40,000 35,200 0.8800 0.509 - 0.509 0.509 0.509 69,162 0.5089 0.00%
1996-02-06 0 0.880 - 0.880 0.870 0.880 140,000 122,200 0.8729 0.509 - 0.509 0.503 0.509 242,068 0.5048 0.00%
1996-02-05 0 0.880 - 0.880 0.880 0.880 50,000 44,000 0.8800 0.509 - 0.509 0.509 0.509 86,453 0.5089 0.00%
1996-02-02 0 0.880 0.870 0.880 0.850 0.880 100,000 87,000 0.8700 0.509 0.503 0.509 0.492 0.509 172,905 0.5032 0.00%
1996-02-01 0 0.880 0.850 0.880 0.880 0.880 60,000 52,800 0.8800 0.509 0.492 0.509 0.509 0.509 103,743 0.5089 0.00%
1996-01-31 0 0.880 - 0.880 0.870 0.880 210,000 183,500 0.8738 0.509 - 0.509 0.503 0.509 363,101 0.5054 0.00%
1996-01-30 0 0.880 0.800 0.880 0.850 0.880 340,000 296,440 0.8719 0.509 0.463 0.509 0.492 0.509 587,878 0.5043 0.00%
1996-01-29 0 0.880 0.870 0.880 0.870 0.880 180,000 157,900 0.8772 0.509 0.503 0.509 0.503 0.509 311,230 0.5073 0.00%
1996-01-26 0 0.880 - 0.880 0.880 0.880 240,000 211,200 0.8800 0.509 - 0.509 0.509 0.509 414,973 0.5089 1.15%
1996-01-25 0 0.870 - 0.890 0.870 0.880 110,000 96,200 0.8745 0.503 - 0.515 0.503 0.509 190,196 0.5058 -1.14%
1996-01-24 0 0.880 0.870 0.890 0.870 0.900 760,000 670,200 0.8818 0.509 0.503 0.515 0.503 0.521 1,314,081 0.5100 -1.12%
1996-01-23 0 0.890 - 0.890 0.880 0.890 300,000 264,200 0.8807 0.515 - 0.515 0.509 0.515 518,716 0.5093 0.00%
1996-01-22 0 0.890 - 0.890 0.890 0.900 410,000 365,400 0.8912 0.515 - 0.515 0.515 0.521 708,912 0.5154 0.00%
1996-01-19 0 0.890 - 0.890 0.890 0.900 60,000 53,800 0.8967 0.515 - 0.515 0.515 0.521 103,743 0.5186 -3.26%
1996-01-18 0 0.920 - 0.920 0.920 0.920 70,000 64,400 0.9200 0.532 - 0.532 0.532 0.532 121,034 0.5321 0.00%
1996-01-17 0 0.920 - 0.920 0.920 0.930 200,000 185,000 0.9250 0.532 - 0.532 0.532 0.538 345,811 0.5350 -2.13%
1996-01-16 0 0.940 - 0.940 0.940 0.940 100,000 94,000 0.9400 0.544 - 0.544 0.544 0.544 172,905 0.5436 -1.05%
1996-01-15 0 0.950 - 0.950 - - 0 0 - 0.549 - 0.549 - - 0 - 0.00%
1996-01-12 0 0.950 - 0.970 0.950 0.950 30,000 28,500 0.9500 0.549 - 0.561 0.549 0.549 51,872 0.5494 -4.04%
1996-01-11 0 0.990 - 1.000 0.990 1.000 560,000 554,800 0.9907 0.573 - 0.578 0.573 0.578 968,270 0.5730 -1.00%
1996-01-10 0 1.000 - 1.000 0.980 1.000 200,000 197,900 0.9895 0.578 - 0.578 0.567 0.578 345,811 0.5723 0.00%
1996-01-09 0 1.000 - 1.010 0.970 1.000 788,000 772,900 0.9808 0.578 - 0.584 0.561 0.578 1,362,495 0.5673 2.04%
1996-01-08 0 0.980 - 0.980 - - 0 0 - 0.567 - 0.567 - - 0 - 0.00%
1996-01-05 0 0.980 0.910 1.000 0.910 0.980 526,000 494,080 0.9393 0.567 0.526 0.578 0.526 0.567 909,482 0.5433 6.52%
1996-01-04 0 0.920 0.900 0.930 0.860 0.920 1,770,000 1,582,460 0.8940 0.532 0.521 0.538 0.497 0.532 3,060,426 0.5171 6.98%
1996-01-03 0 0.860 0.850 0.870 0.810 0.860 898,000 748,640 0.8337 0.497 0.492 0.503 0.468 0.497 1,552,691 0.4822 7.50%
1996-01-02 0 0.800 0.800 0.820 0.770 0.820 1,016,000 812,060 0.7993 0.463 0.463 0.474 0.445 0.474 1,756,719 0.4623 3.90%
1995-12-29 0 0.770 0.720 0.770 0.770 0.810 672,000 530,620 0.7896 0.445 0.416 0.445 0.445 0.468 1,161,924 0.4567 -4.94%
1995-12-28 0 0.810 0.800 0.820 0.760 0.950 598,000 515,080 0.8613 0.468 0.463 0.474 0.440 0.549 1,033,974 0.4982 -19.00%
1995-12-27 0 1.000 0.950 1.000 1.000 1.000 30,000 30,000 1.0000 0.578 0.549 0.578 0.578 0.578 51,872 0.5784 1.01%
1995-12-22 0 0.990 0.980 1.000 0.990 1.000 30,000 29,800 0.9933 0.573 0.567 0.578 0.573 0.578 51,872 0.5745 -3.88%
1995-12-21 0 1.030 1.000 1.030 1.030 1.030 30,000 30,900 1.0300 0.596 0.578 0.596 0.596 0.596 51,872 0.5957 0.00%
1995-12-20 0 1.030 1.030 1.060 1.030 1.040 64,000 66,320 1.0363 0.596 0.596 0.613 0.596 0.601 110,659 0.5993 1.98%
1995-12-19 0 1.010 1.000 1.060 1.000 1.020 176,000 177,900 1.0108 0.584 0.578 0.613 0.578 0.590 304,314 0.5846 -3.81%
1995-12-18 0 1.050 1.030 1.060 1.050 1.060 70,000 73,800 1.0543 0.607 0.596 0.613 0.607 0.613 121,034 0.6097 -2.78%
1995-12-15 0 1.080 1.080 1.110 1.050 1.080 140,000 147,800 1.0557 0.625 0.625 0.642 0.607 0.625 242,068 0.6106 5.88%
1995-12-14 0 1.020 1.010 1.040 1.020 1.080 170,000 178,900 1.0524 0.590 0.584 0.601 0.590 0.625 293,939 0.6086 -6.42%
1995-12-13 0 1.090 1.090 1.130 1.090 1.120 160,000 177,900 1.1119 0.630 0.630 0.654 0.630 0.648 276,649 0.6431 -4.39%
1995-12-12 0 1.140 1.110 1.160 - - 0 0 - 0.659 0.642 0.671 - - 0 - 0.00%
1995-12-11 0 1.140 1.130 1.170 - - 140,000 164,400 1.1743 0.659 0.654 0.677 - - 242,068 0.6791 0.00%
1995-12-08 0 1.140 1.140 1.170 1.140 1.150 520,000 597,100 1.1483 0.659 0.659 0.677 0.659 0.665 899,108 0.6641 -3.39%
1995-12-07 0 1.180 1.160 1.180 1.150 1.180 172,000 201,400 1.1709 0.682 0.671 0.682 0.665 0.682 297,397 0.6772 2.61%
1995-12-06 0 1.150 1.150 1.160 1.150 1.160 372,000 430,040 1.1560 0.665 0.665 0.671 0.665 0.671 643,208 0.6686 0.00%
1995-12-05 0 1.150 1.150 1.170 1.150 1.180 366,000 427,800 1.1689 0.665 0.665 0.677 0.665 0.682 632,834 0.6760 -2.54%
1995-12-04 0 1.180 1.170 1.220 1.180 1.240 1,170,000 1,402,400 1.1986 0.682 0.677 0.706 0.682 0.717 2,022,993 0.6932 -0.84%
1995-12-01 0 1.190 1.160 1.190 1.180 1.200 452,000 537,880 1.1900 0.688 0.671 0.688 0.682 0.694 781,532 0.6882 -0.83%
1995-11-30 0 1.200 1.190 1.210 1.180 1.210 296,000 353,860 1.1955 0.694 0.688 0.700 0.682 0.700 511,800 0.6914 -0.83%
1995-11-29 0 1.210 1.190 1.210 1.200 1.210 250,000 301,900 1.2076 0.700 0.688 0.700 0.694 0.700 432,264 0.6984 0.00%
1995-11-28 0 1.210 1.200 1.220 1.210 1.250 244,000 299,240 1.2264 0.700 0.694 0.706 0.700 0.723 421,889 0.7093 0.00%
1995-11-27 0 1.210 1.210 1.240 1.190 1.220 272,000 328,580 1.2080 0.700 0.700 0.717 0.688 0.706 470,303 0.6987 0.00%
1995-11-24 0 1.210 1.200 1.250 1.210 1.210 130,000 157,300 1.2100 0.700 0.694 0.723 0.700 0.700 224,777 0.6998 -2.42%
1995-11-23 0 1.240 1.240 1.260 1.240 1.260 1,522,000 1,903,540 1.2507 0.717 0.717 0.729 0.717 0.729 2,631,620 0.7233 -0.80%
1995-11-22 0 1.250 1.240 1.250 1.220 1.260 1,592,000 1,973,340 1.2395 0.723 0.717 0.723 0.706 0.729 2,752,654 0.7169 4.17%
1995-11-21 0 1.200 1.160 1.240 1.130 1.200 502,000 581,220 1.1578 0.694 0.671 0.717 0.654 0.694 867,985 0.6696 7.14%
1995-11-20 0 1.120 1.120 1.150 1.120 1.150 460,000 521,300 1.1333 0.648 0.648 0.665 0.648 0.665 795,365 0.6554 -3.45%
1995-11-17 0 1.160 1.150 1.170 1.150 1.200 872,000 1,013,600 1.1624 0.671 0.665 0.677 0.665 0.694 1,507,735 0.6723 -0.85%
1995-11-16 0 1.170 1.150 1.170 1.150 1.230 1,672,000 1,987,180 1.1885 0.677 0.665 0.677 0.665 0.711 2,890,978 0.6874 -4.88%
1995-11-15 0 1.230 1.220 1.240 1.230 1.290 2,628,000 3,300,260 1.2558 0.711 0.706 0.717 0.711 0.746 4,543,954 0.7263 0.00%
1995-11-14 0 1.230 1.230 1.240 1.200 1.230 736,000 888,880 1.2077 0.711 0.711 0.717 0.694 0.711 1,272,584 0.6985 1.65%
1995-11-13 0 1.210 1.210 1.230 1.200 1.300 3,814,000 4,670,840 1.2247 0.700 0.700 0.711 0.694 0.752 6,594,612 0.7083 -3.97%
1995-11-10 0 1.260 1.260 1.270 1.230 1.360 5,942,000 7,781,780 1.3096 0.729 0.729 0.735 0.711 0.787 10,274,039 0.7574 1.61%
1995-11-09 0 1.240 1.240 1.250 1.130 1.250 5,784,000 6,974,360 1.2058 0.717 0.717 0.723 0.654 0.723 10,000,849 0.6974 9.73%
1995-11-08 0 1.130 1.130 1.150 1.050 1.130 526,000 580,940 1.1044 0.654 0.654 0.665 0.607 0.654 909,482 0.6388 2.73%
1995-11-07 0 1.100 1.080 1.120 1.100 1.100 20,000 22,000 1.1000 0.636 0.625 0.648 0.636 0.636 34,581 0.6362 2.80%
1995-11-06 0 1.070 1.040 1.070 1.070 1.110 210,000 230,700 1.0986 0.619 0.601 0.619 0.619 0.642 363,101 0.6354 -3.60%
1995-11-03 0 1.110 1.110 1.130 1.100 1.120 200,000 221,800 1.1090 0.642 0.642 0.654 0.636 0.648 345,811 0.6414 -1.77%
1995-11-02 0 1.130 1.120 1.130 1.120 1.170 674,000 768,360 1.1400 0.654 0.648 0.654 0.648 0.677 1,165,382 0.6593 0.00%
1995-10-31 0 1.130 1.130 1.150 1.130 1.170 892,000 1,017,880 1.1411 0.654 0.654 0.665 0.654 0.677 1,542,316 0.6600 -1.74%
1995-10-30 0 1.150 1.150 1.160 1.120 1.190 4,830,000 5,619,420 1.1634 0.665 0.665 0.671 0.648 0.688 8,351,331 0.6729 3.60%
1995-10-27 0 1.110 1.100 1.110 1.030 1.120 1,926,000 2,066,060 1.0727 0.642 0.636 0.642 0.596 0.648 3,330,158 0.6204 7.77%
1995-10-26 0 1.030 1.020 1.040 0.990 1.070 1,252,000 1,284,180 1.0257 0.596 0.590 0.601 0.573 0.619 2,164,776 0.5932 0.98%
1995-10-25 0 1.020 1.020 1.030 0.980 1.030 1,232,000 1,229,620 0.9981 0.590 0.590 0.596 0.567 0.596 2,130,195 0.5772 4.08%
1995-10-24 0 0.980 0.980 1.000 0.980 1.030 3,418,000 3,409,240 0.9974 0.567 0.567 0.578 0.567 0.596 5,909,907 0.5769 -3.92%
1995-10-23 0 1.020 1.030 1.040 1.020 1.160 8,980,000 9,809,800 1.0924 0.590 0.596 0.601 0.590 0.671 15,526,905 0.6318 -9.73%
1995-10-20 0 1.130 1.120 1.130 1.130 1.240 30,574,000 35,695,580 1.1675 0.654 0.648 0.654 0.654 0.717 52,864,098 0.6752

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