KOWLOON DEVELOPMENT COMPANY LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00034  1995-07-04    
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
2026-09-01 0 4.580 4.580 4.605 4.580 4.770 285,000 1,322,595 4.6407 4.580 4.580 4.605 4.580 4.770 285,000 4.6407 -2.55%
2026-08-31 0 4.700 4.700 4.765 4.690 4.780 258,000 1,217,715 4.7198 4.700 4.700 4.765 4.690 4.780 258,000 4.7198 -1.67%
2026-08-28 0 4.780 4.780 4.810 4.755 4.815 56,000 268,960 4.8029 4.780 4.780 4.810 4.755 4.815 56,000 4.8029 -0.31%
2026-08-27 0 4.795 4.745 4.805 4.730 4.805 49,000 234,660 4.7890 4.795 4.745 4.805 4.730 4.805 49,000 4.7890 0.95%
2026-08-26 0 4.750 4.720 4.785 4.725 4.795 53,550 254,378 4.7503 4.750 4.720 4.785 4.725 4.795 53,550 4.7503 0.00%
2026-08-25 0 4.750 4.745 4.800 4.740 4.800 47,000 224,470 4.7760 4.750 4.745 4.800 4.740 4.800 47,000 4.7760 0.64%
2026-08-24 0 4.720 4.720 4.790 4.720 4.785 44,000 209,100 4.7523 4.720 4.720 4.790 4.720 4.785 44,000 4.7523 -1.15%
2026-08-21 0 4.775 4.770 4.775 4.705 4.790 85,042 404,866 4.7608 4.775 4.770 4.775 4.705 4.790 85,042 4.7608 2.25%
2026-08-20 0 4.670 4.725 4.775 4.660 4.805 198,000 937,560 4.7352 4.670 4.725 4.775 4.660 4.805 198,000 4.7352 -1.06%
2026-08-19 0 4.720 4.710 4.795 4.710 4.800 168,000 796,800 4.7429 4.720 4.710 4.795 4.710 4.800 168,000 4.7429 -1.05%
2026-08-18 0 4.770 4.740 4.770 4.740 4.805 106,000 504,190 4.7565 4.770 4.740 4.770 4.740 4.805 106,000 4.7565 0.53%
2026-08-17 0 4.745 4.745 4.805 4.745 4.805 41,000 196,705 4.7977 4.745 4.745 4.805 4.745 4.805 41,000 4.7977 -0.94%
2026-08-14 0 4.790 4.735 4.800 4.740 4.805 138,000 659,885 4.7818 4.790 4.735 4.800 4.740 4.805 138,000 4.7818 -0.10%
2026-08-13 0 4.795 4.750 4.805 4.760 4.860 64,000 306,800 4.7938 4.795 4.750 4.805 4.760 4.860 64,000 4.7938 0.52%
2026-08-12 0 4.770 4.765 4.790 4.770 4.895 50,220 243,330 4.8453 4.770 4.765 4.790 4.770 4.895 50,220 4.8453 0.21%
2026-08-11 0 4.760 4.760 4.800 4.760 4.850 64,000 306,170 4.7839 4.760 4.760 4.800 4.760 4.850 64,000 4.7839 0.00%
2026-08-10 0 4.760 4.745 4.780 4.720 4.880 555,000 2,630,160 4.7390 4.760 4.745 4.780 4.720 4.880 555,000 4.7390 -0.63%
2026-08-07 0 4.790 4.760 4.800 4.750 4.800 84,000 400,725 4.7705 4.790 4.760 4.800 4.750 4.800 84,000 4.7705 1.27%
2026-08-06 0 4.730 4.700 4.760 4.690 4.885 283,920 1,350,069 4.7551 4.730 4.700 4.760 4.690 4.885 283,920 4.7551 -1.36%
2026-08-05 0 4.795 4.790 4.855 4.780 4.855 115,324 553,861 4.8027 4.795 4.790 4.855 4.780 4.855 115,324 4.8027 -0.31%
2026-08-04 0 4.810 4.775 4.820 4.765 4.855 58,110 279,342 4.8071 4.810 4.775 4.820 4.765 4.855 58,110 4.8071 -0.21%
2026-08-03 0 4.820 4.800 4.840 4.770 4.840 272,000 1,308,075 4.8091 4.820 4.800 4.840 4.770 4.840 272,000 4.8091 -0.21%
2026-07-31 0 4.830 4.810 4.830 4.650 4.990 1,622,699 7,791,375 4.8015 4.830 4.810 4.830 4.650 4.990 1,622,699 4.8015 -3.01%
2026-07-30 0 4.980 4.910 4.980 4.910 5.000 100,417 499,321 4.9725 4.980 4.910 4.980 4.910 5.000 100,417 4.9725 1.22%
2026-07-29 0 4.920 4.880 4.940 4.800 4.940 146,440 717,445 4.8992 4.920 4.880 4.940 4.800 4.940 146,440 4.8992 0.20%
2026-07-28 0 4.910 4.860 4.910 4.850 4.910 50,110 245,098 4.8912 4.910 4.860 4.910 4.850 4.910 50,110 4.8912 0.20%
2026-07-27 0 4.900 4.880 4.900 4.810 4.910 96,020 468,735 4.8816 4.900 4.880 4.900 4.810 4.910 96,020 4.8816 1.66%
2026-07-24 0 4.820 4.800 4.830 4.750 4.860 371,000 1,769,690 4.7701 4.820 4.800 4.830 4.750 4.860 371,000 4.7701 -0.21%
2026-07-23 0 4.830 4.800 4.860 4.800 4.860 76,651 371,725 4.8496 4.830 4.800 4.860 4.800 4.860 76,651 4.8496 1.05%
2026-07-22 0 4.780 4.720 4.850 4.720 4.910 644,101 3,103,595 4.8185 4.780 4.720 4.850 4.720 4.910 644,101 4.8185 -3.04%
2026-07-21 0 4.930 4.880 4.930 4.880 4.930 158,000 775,610 4.9089 4.930 4.880 4.930 4.880 4.930 158,000 4.9089 0.20%
2026-07-20 0 4.920 4.880 4.940 4.850 4.920 198,110 969,441 4.8934 4.920 4.880 4.940 4.850 4.920 198,110 4.8934 -1.01%
2026-07-17 0 4.970 4.900 4.980 4.900 4.990 92,818 455,776 4.9104 4.970 4.900 4.980 4.900 4.990 92,818 4.9104 1.22%
2026-07-16 0 4.910 4.870 4.990 4.900 4.950 100,110 493,623 4.9308 4.910 4.870 4.990 4.900 4.950 100,110 4.9308 -1.60%
2026-07-15 0 4.990 4.910 5.020 4.910 5.010 90,000 448,730 4.9859 4.990 4.910 5.020 4.910 5.010 90,000 4.9859 0.20%
2026-07-14 0 4.980 4.920 4.980 4.780 4.980 307,024 1,489,054 4.8500 4.980 4.920 4.980 4.780 4.980 307,024 4.8500 0.00%
2026-07-13 0 4.980 4.870 4.910 4.880 4.980 81,707 406,195 4.9714 4.980 4.870 4.910 4.880 4.980 81,707 4.9714 1.22%
2026-07-10 0 4.920 4.910 4.920 4.860 4.990 97,321 481,246 4.9449 4.920 4.910 4.920 4.860 4.990 97,321 4.9449 2.29%
2026-07-09 0 4.810 4.800 4.940 4.810 4.880 81,330 394,887 4.8554 4.810 4.800 4.940 4.810 4.880 81,330 4.8554 0.00%
2026-07-08 0 4.810 4.800 4.860 4.790 4.900 76,023 368,202 4.8433 4.810 4.800 4.860 4.790 4.900 76,023 4.8433 0.63%
2026-07-07 0 4.780 4.780 4.840 4.770 4.850 183,872 881,442 4.7938 4.780 4.780 4.840 4.770 4.850 183,872 4.7938 1.27%
2026-07-06 0 4.720 4.710 4.780 4.700 4.780 115,431 549,346 4.7591 4.720 4.710 4.780 4.700 4.780 115,431 4.7591 -1.26%
2026-07-03 0 4.780 4.770 4.850 4.780 4.880 167,316 802,431 4.7959 4.780 4.770 4.850 4.780 4.880 167,316 4.7959 -2.05%
2026-07-02 0 4.880 4.820 4.900 4.660 4.880 152,000 724,530 4.7666 4.880 4.820 4.900 4.660 4.880 152,000 4.7666 3.61%
2026-06-30 0 4.710 4.690 4.730 4.630 4.710 254,550 1,180,429 4.6373 4.710 4.690 4.730 4.630 4.710 254,550 4.6373 1.51%
2026-06-29 0 4.640 4.640 4.700 4.610 4.700 328,753 1,526,518 4.6434 4.640 4.640 4.700 4.610 4.700 328,753 4.6434 0.22%
2026-06-26 0 4.630 4.630 4.680 4.450 4.670 311,565 1,430,604 4.5917 4.630 4.630 4.680 4.450 4.670 311,565 4.5917 0.00%
2026-06-25 0 4.630 4.630 4.680 4.530 4.740 154,000 712,540 4.6269 4.630 4.630 4.680 4.530 4.740 154,000 4.6269 -0.22%
2026-06-24 0 4.640 4.700 4.730 4.620 4.700 83,000 386,440 4.6559 4.640 4.700 4.730 4.620 4.700 83,000 4.6559 0.43%
2026-06-23 0 4.620 4.620 4.660 4.500 4.740 94,000 431,710 4.5927 4.620 4.620 4.660 4.500 4.740 94,000 4.5927 -0.65%
2026-06-22 0 4.650 4.650 4.690 4.620 4.700 65,106 303,797 4.6662 4.650 4.650 4.690 4.620 4.700 65,106 4.6662 0.65%
2026-06-18 0 4.620 4.620 4.630 4.550 4.700 309,000 1,429,650 4.6267 4.620 4.620 4.630 4.550 4.700 309,000 4.6267 -3.75%
2026-06-17 0 4.800 4.800 4.830 4.760 4.820 35,220 168,771 4.7919 4.800 4.800 4.830 4.760 4.820 35,220 4.7919 0.00%
2026-06-16 0 4.800 4.800 4.830 4.750 4.800 41,000 196,210 4.7856 4.800 4.800 4.830 4.750 4.800 41,000 4.7856 1.05%
2026-06-15 0 4.750 4.740 4.810 4.700 4.860 77,000 367,470 4.7723 4.750 4.740 4.810 4.700 4.860 77,000 4.7723 0.64%
2026-06-12 0 4.720 4.720 4.840 4.720 4.850 120,000 576,460 4.8038 4.720 4.720 4.840 4.720 4.850 120,000 4.8038 -1.46%
2026-06-11 0 4.790 4.700 4.790 4.700 4.970 195,607 943,792 4.8249 4.790 4.700 4.790 4.700 4.970 195,607 4.8249 -3.62%
2026-06-10 0 5.110 5.050 5.110 5.000 5.110 119,000 603,260 5.0694 4.970 4.912 4.970 4.863 4.970 122,352 4.9305 -0.39%
2026-06-09 0 5.130 5.130 5.190 5.110 5.180 24,330 125,333 5.1514 4.989 4.989 5.048 4.970 5.038 25,015 5.0102 0.79%
2026-06-08 0 5.090 5.090 5.120 5.080 5.140 125,110 637,602 5.0963 4.951 4.951 4.980 4.941 4.999 128,634 4.9567 -1.93%
2026-06-05 0 5.190 5.160 5.210 5.150 5.210 63,984 331,190 5.1761 5.048 5.019 5.067 5.009 5.067 65,786 5.0343 1.76%
2026-06-04 0 5.100 5.080 5.160 5.070 5.180 162,000 830,950 5.1293 4.960 4.941 5.019 4.931 5.038 166,563 4.9888 -0.97%
2026-06-03 0 5.150 5.140 5.150 5.100 5.250 187,844 973,015 5.1799 5.009 4.999 5.009 4.960 5.106 193,135 5.0380 -2.09%
2026-06-02 0 5.260 5.250 5.260 5.130 5.300 93,000 487,380 5.2406 5.116 5.106 5.116 4.989 5.155 95,620 5.0971 -0.38%
2026-06-01 0 5.280 5.280 5.300 5.050 5.380 384,514 2,009,392 5.2258 5.135 5.135 5.155 4.912 5.233 395,345 5.0826 4.55%
2026-05-29 0 5.050 5.050 5.060 4.980 5.050 47,202 237,143 5.0240 4.912 4.912 4.921 4.844 4.912 48,532 4.8864 1.00%
2026-05-28 0 5.000 4.940 5.000 4.910 5.000 105,000 517,830 4.9317 4.863 4.805 4.863 4.775 4.863 107,958 4.7966 0.00%
2026-05-27 0 5.000 5.000 5.030 4.950 5.040 93,340 465,670 4.9890 4.863 4.863 4.892 4.814 4.902 95,969 4.8523 0.81%
2026-05-26 0 4.960 4.960 5.030 4.910 5.000 76,000 375,440 4.9400 4.824 4.824 4.892 4.775 4.863 78,141 4.8047 -1.39%
2026-05-22 0 5.030 4.990 5.030 4.980 5.030 114,421 572,003 4.9991 4.892 4.853 4.892 4.844 4.892 117,644 4.8621 1.62%
2026-05-21 0 4.950 4.950 4.990 4.950 5.050 161,000 803,380 4.9899 4.814 4.814 4.853 4.814 4.912 165,535 4.8532 -1.00%
2026-05-20 0 5.000 5.000 5.050 4.970 5.050 302,330 1,517,313 5.0187 4.863 4.863 4.912 4.834 4.912 310,846 4.8812 1.63%
2026-05-19 0 4.920 4.920 5.100 4.830 4.920 27,000 131,790 4.8811 4.785 4.785 4.960 4.698 4.785 27,761 4.7474 2.07%
2026-05-18 0 4.820 4.850 4.890 4.810 4.940 79,000 386,380 4.8909 4.688 4.717 4.756 4.678 4.805 81,225 4.7569 -2.63%
2026-05-15 0 4.950 4.930 4.950 4.890 4.970 99,000 487,100 4.9202 4.814 4.795 4.814 4.756 4.834 101,789 4.7854 0.41%
2026-05-14 0 4.930 4.930 4.980 4.890 4.960 160,000 788,440 4.9278 4.795 4.795 4.844 4.756 4.824 164,507 4.7927 -0.60%
2026-05-13 0 4.960 4.880 4.970 4.860 5.000 82,550 406,200 4.9207 4.824 4.746 4.834 4.727 4.863 84,875 4.7858 0.81%
2026-05-12 0 4.920 4.920 4.950 4.910 4.970 111,532 551,391 4.9438 4.785 4.785 4.814 4.775 4.834 114,674 4.8083 -1.20%
2026-05-11 0 4.980 4.940 4.980 4.900 4.980 106,000 521,340 4.9183 4.844 4.805 4.844 4.766 4.844 108,986 4.7836 2.26%
2026-05-08 0 4.870 4.870 4.880 4.840 4.880 47,667 231,709 4.8610 4.737 4.737 4.746 4.707 4.746 49,010 4.7278 0.00%
2026-05-07 0 4.870 4.830 4.880 4.790 4.880 201,000 975,980 4.8556 4.737 4.698 4.746 4.659 4.746 206,662 4.7226 0.00%
2026-05-06 0 4.870 4.870 4.890 4.670 4.870 693,641 3,262,877 4.7040 4.737 4.737 4.756 4.542 4.737 713,180 4.5751 4.06%
2026-05-05 0 4.680 4.680 4.700 4.670 4.700 63,880 299,474 4.6881 4.552 4.552 4.571 4.542 4.571 65,679 4.5596 0.00%
2026-05-04 0 4.680 4.680 4.690 4.660 4.700 163,220 765,658 4.6910 4.552 4.552 4.562 4.532 4.571 167,818 4.5624 0.00%
2026-04-30 0 4.680 4.680 4.700 4.660 4.700 68,000 319,110 4.6928 4.552 4.552 4.571 4.532 4.571 69,915 4.5642 -0.21%
2026-04-29 0 4.690 4.680 4.700 4.630 4.700 252,000 1,181,650 4.6891 4.562 4.552 4.571 4.503 4.571 259,099 4.5606 0.21%
2026-04-28 0 4.680 4.670 4.700 4.680 4.700 51,000 239,280 4.6918 4.552 4.542 4.571 4.552 4.571 52,437 4.5632 -0.43%
2026-04-27 0 4.700 4.660 4.700 4.680 4.700 61,000 286,650 4.6992 4.571 4.532 4.571 4.552 4.571 62,718 4.5704 0.00%
2026-04-24 0 4.700 4.650 4.700 4.660 4.700 64,612 303,570 4.6984 4.571 4.523 4.571 4.532 4.571 66,432 4.5696 0.86%
2026-04-23 0 4.660 4.660 4.700 4.610 4.700 52,506 243,967 4.6465 4.532 4.532 4.571 4.484 4.571 53,985 4.5192 -0.85%
2026-04-22 0 4.700 4.670 4.700 4.670 4.700 54,000 253,390 4.6924 4.571 4.542 4.571 4.542 4.571 55,521 4.5638 0.21%
2026-04-21 0 4.690 4.690 4.700 4.650 4.700 116,000 543,730 4.6873 4.562 4.562 4.571 4.523 4.571 119,268 4.5589 0.43%
2026-04-20 0 4.670 4.610 4.670 4.650 4.670 79,000 368,560 4.6653 4.542 4.484 4.542 4.523 4.542 81,225 4.5375 0.00%
2026-04-17 0 4.670 4.600 4.680 4.600 4.700 27,440 127,644 4.6517 4.542 4.474 4.552 4.474 4.571 28,213 4.5243 1.08%
2026-04-16 0 4.620 4.630 4.690 4.620 4.700 215,000 1,006,390 4.6809 4.493 4.503 4.562 4.493 4.571 221,056 4.5526 -0.43%
2026-04-15 0 4.640 4.620 4.640 4.530 4.640 110,259 507,493 4.6027 4.513 4.493 4.513 4.406 4.513 113,365 4.4766 1.31%
2026-04-14 0 4.580 4.550 4.640 4.580 4.650 67,550 312,248 4.6225 4.455 4.425 4.513 4.455 4.523 69,453 4.4958 -0.87%
2026-04-13 0 4.620 4.620 4.660 4.580 4.700 79,000 366,620 4.6408 4.493 4.493 4.532 4.455 4.571 81,225 4.5136 -1.49%
2026-04-10 0 4.690 4.660 4.690 4.630 4.690 61,000 284,760 4.6682 4.562 4.532 4.562 4.503 4.562 62,718 4.5403 1.30%
2026-04-09 0 4.630 4.610 4.630 4.600 4.700 65,000 301,620 4.6403 4.503 4.484 4.503 4.474 4.571 66,831 4.5132 -1.28%
2026-04-08 0 4.690 4.680 4.700 4.500 4.700 305,436 1,424,153 4.6627 4.562 4.552 4.571 4.377 4.571 314,040 4.5349 4.92%
2026-04-02 0 4.470 4.430 4.490 4.360 4.500 40,101 180,096 4.4911 4.348 4.309 4.367 4.241 4.377 41,231 4.3680 -0.67%
2026-04-01 0 4.500 4.500 4.540 4.340 4.560 915,272 4,004,708 4.3754 4.377 4.377 4.416 4.221 4.435 941,054 4.2556 3.93%
2026-03-31 0 4.330 4.300 4.340 4.320 4.350 48,110 208,870 4.3415 4.211 4.182 4.221 4.202 4.231 49,465 4.2226 -0.23%
2026-03-30 0 4.340 4.340 4.350 4.330 4.440 114,000 498,250 4.3706 4.221 4.221 4.231 4.211 4.318 117,211 4.2509 -2.25%
2026-03-27 0 4.440 4.430 4.500 4.420 4.510 111,330 496,882 4.4631 4.318 4.309 4.377 4.299 4.386 114,466 4.3409 -1.33%
2026-03-26 0 4.500 4.500 4.580 4.500 4.600 103,000 472,110 4.5836 4.377 4.377 4.455 4.377 4.474 105,901 4.4580 -2.17%
2026-03-25 0 4.600 4.570 4.600 4.570 4.600 113,000 519,730 4.5994 4.474 4.445 4.474 4.445 4.474 116,183 4.4734 0.00%
2026-03-24 0 4.600 4.590 4.600 4.560 4.650 248,000 1,140,820 4.6001 4.474 4.464 4.474 4.435 4.523 254,986 4.4741 -0.65%
2026-03-23 0 4.630 4.600 4.630 4.520 4.810 283,000 1,313,080 4.6399 4.503 4.474 4.503 4.396 4.678 290,972 4.5127 -3.74%
2026-03-20 0 4.810 4.750 4.820 4.780 4.850 77,102 372,474 4.8309 4.678 4.620 4.688 4.649 4.717 79,274 4.6986 -0.82%
2026-03-19 0 4.850 4.810 4.850 4.810 4.940 115,110 559,433 4.8600 4.717 4.678 4.717 4.678 4.805 118,353 4.7268 -1.62%
2026-03-18 0 4.930 4.900 4.950 4.890 5.000 121,440 603,537 4.9698 4.795 4.766 4.814 4.756 4.863 124,861 4.8337 -0.40%
2026-03-17 0 4.950 4.900 4.950 4.890 4.950 38,000 187,010 4.9213 4.814 4.766 4.814 4.756 4.814 39,070 4.7865 1.85%
2026-03-16 0 4.860 4.840 4.860 4.830 4.880 124,000 601,900 4.8540 4.727 4.707 4.727 4.698 4.746 127,493 4.7210 0.21%
2026-03-13 0 4.850 4.850 4.870 4.840 4.900 98,000 477,340 4.8708 4.717 4.717 4.737 4.707 4.766 100,761 4.7374 -2.22%
2026-03-12 0 4.960 4.920 4.990 4.950 5.000 41,101 203,793 4.9583 4.824 4.785 4.853 4.814 4.863 42,259 4.8225 0.81%
2026-03-11 0 4.920 4.920 5.000 4.900 4.980 29,660 147,401 4.9697 4.785 4.785 4.863 4.766 4.844 30,495 4.8335 -0.20%
2026-03-10 0 4.930 4.890 4.940 4.750 4.940 66,550 322,996 4.8534 4.795 4.756 4.805 4.620 4.805 68,425 4.7205 0.41%
2026-03-09 0 4.910 4.870 4.920 4.830 5.010 172,000 845,240 4.9142 4.775 4.737 4.785 4.698 4.873 176,845 4.7796 -2.77%
2026-03-06 0 5.050 5.040 5.050 5.040 5.090 107,000 541,630 5.0620 4.912 4.902 4.912 4.902 4.951 110,014 4.9233 -1.75%
2026-03-05 0 5.140 5.100 5.150 5.100 5.140 60,651 310,484 5.1192 4.999 4.960 5.009 4.960 4.999 62,359 4.9789 0.39%
2026-03-04 0 5.120 5.040 5.130 5.030 5.200 75,404 385,451 5.1118 4.980 4.902 4.989 4.892 5.058 77,528 4.9718 -0.97%
2026-03-03 0 5.170 5.170 5.190 5.170 5.290 126,101 658,676 5.2234 5.028 5.028 5.048 5.028 5.145 129,653 5.0803 -0.77%
2026-03-02 0 5.210 5.200 5.300 5.200 5.380 117,506 623,886 5.3094 5.067 5.058 5.155 5.058 5.233 120,816 5.1639 -4.05%
2026-02-27 0 5.430 5.370 5.430 5.360 5.430 100,000 540,170 5.4017 5.281 5.223 5.281 5.213 5.281 102,817 5.2537 1.50%
2026-02-26 0 5.350 5.320 5.360 5.350 5.390 37,000 198,660 5.3692 5.203 5.174 5.213 5.203 5.242 38,042 5.2221 -0.74%
2026-02-25 0 5.390 5.380 5.400 5.380 5.400 529,853 2,859,856 5.3975 5.242 5.233 5.252 5.233 5.252 544,778 5.2496 0.19%
2026-02-24 0 5.380 5.370 5.380 5.370 5.410 149,000 803,200 5.3906 5.233 5.223 5.233 5.223 5.262 153,197 5.2429 0.37%
2026-02-23 0 5.360 5.330 5.360 4.940 5.450 1,027,900 5,237,671 5.0955 5.213 5.184 5.213 4.805 5.301 1,056,855 4.9559 8.50%
2026-02-20 0 4.940 4.940 4.980 4.940 4.950 14,000 69,240 4.9457 4.805 4.805 4.844 4.805 4.814 14,394 4.8102 -0.60%
2026-02-16 0 4.970 4.970 4.990 4.960 5.000 38,380 190,765 4.9704 4.834 4.834 4.853 4.824 4.863 39,461 4.8343 0.61%
2026-02-13 0 4.940 4.930 4.980 4.910 5.000 15,110 74,865 4.9547 4.805 4.795 4.844 4.775 4.863 15,536 4.8189 -1.20%
2026-02-12 0 5.000 4.980 5.000 4.960 5.000 175,100 873,502 4.9886 4.863 4.844 4.863 4.824 4.863 180,032 4.8519 1.42%
2026-02-11 0 4.930 4.900 4.930 4.850 4.940 45,000 219,880 4.8862 4.795 4.766 4.795 4.717 4.805 46,268 4.7524 1.65%
2026-02-10 0 4.850 4.830 4.850 4.820 4.860 83,000 401,760 4.8405 4.717 4.698 4.717 4.688 4.727 85,338 4.7079 0.21%
2026-02-09 0 4.840 4.840 4.880 4.810 4.870 138,880 671,057 4.8319 4.707 4.707 4.746 4.678 4.737 142,792 4.6995 0.00%
2026-02-06 0 4.840 4.820 4.840 4.790 4.840 66,000 318,040 4.8188 4.707 4.688 4.707 4.659 4.707 67,859 4.6868 -0.21%
2026-02-05 0 4.850 4.810 4.900 4.830 4.850 17,000 82,150 4.8324 4.717 4.678 4.766 4.698 4.717 17,479 4.7000 0.00%
2026-02-04 0 4.850 4.820 4.850 4.810 4.850 44,000 212,670 4.8334 4.717 4.688 4.717 4.678 4.717 45,239 4.7010 0.62%
2026-02-03 0 4.820 4.820 4.860 4.810 4.830 31,000 149,360 4.8181 4.688 4.688 4.727 4.678 4.698 31,873 4.6861 0.42%
2026-02-02 0 4.800 4.780 4.840 4.780 4.900 119,460 577,677 4.8357 4.668 4.649 4.707 4.649 4.766 122,825 4.7032 -2.44%
2026-01-30 0 4.920 4.890 4.920 4.890 4.920 179,413 877,911 4.8932 4.785 4.756 4.785 4.756 4.785 184,467 4.7592 -1.20%
2026-01-29 0 4.980 4.950 5.000 4.930 5.000 57,000 283,390 4.9718 4.844 4.814 4.863 4.795 4.863 58,606 4.8355 0.40%
2026-01-28 0 4.960 4.960 4.980 4.870 5.000 149,733 738,332 4.9310 4.824 4.824 4.844 4.737 4.863 153,951 4.7959 1.22%
2026-01-27 0 4.900 4.890 4.910 4.850 4.920 95,936 469,180 4.8906 4.766 4.756 4.775 4.717 4.785 98,638 4.7566 1.03%
2026-01-26 0 4.850 4.830 4.880 4.830 4.910 40,000 194,270 4.8568 4.717 4.698 4.746 4.698 4.775 41,127 4.7237 -1.02%
2026-01-23 0 4.900 4.870 4.900 4.820 4.900 64,000 312,680 4.8856 4.766 4.737 4.766 4.688 4.766 65,803 4.7518 0.00%
2026-01-22 0 4.900 4.850 4.900 4.800 4.950 80,101 387,348 4.8357 4.766 4.717 4.766 4.668 4.814 82,357 4.7033 2.08%
2026-01-21 0 4.800 4.780 4.800 4.680 4.930 268,660 1,284,852 4.7824 4.668 4.649 4.668 4.552 4.795 276,228 4.6514 -1.03%
2026-01-20 0 4.850 4.800 4.850 4.720 4.860 182,624 877,606 4.8055 4.717 4.668 4.717 4.591 4.727 187,768 4.6739 2.54%
2026-01-19 0 4.730 4.710 4.750 4.710 4.760 117,000 554,690 4.7409 4.600 4.581 4.620 4.581 4.630 120,296 4.6111 0.64%
2026-01-16 0 4.700 4.680 4.750 4.670 4.750 57,413 270,462 4.7108 4.571 4.552 4.620 4.542 4.620 59,030 4.5818 -0.21%
2026-01-15 0 4.710 4.710 4.740 4.640 4.750 253,604 1,188,803 4.6876 4.581 4.581 4.610 4.513 4.620 260,748 4.5592 3.29%
2026-01-14 0 4.560 4.570 4.600 4.550 4.660 220,054 1,011,385 4.5961 4.435 4.445 4.474 4.425 4.532 226,253 4.4702 0.66%
2026-01-13 0 4.530 4.530 4.600 4.420 4.660 565,221 2,549,023 4.5098 4.406 4.406 4.474 4.299 4.532 581,143 4.3862 2.49%
2026-01-12 0 4.420 4.420 4.430 4.420 4.460 113,330 503,362 4.4416 4.299 4.299 4.309 4.299 4.338 116,522 4.3199 -0.45%
2026-01-09 0 4.440 4.430 4.450 4.410 4.470 92,202 411,048 4.4581 4.318 4.309 4.328 4.289 4.348 94,799 4.3360 1.83%
2026-01-08 0 4.360 4.360 4.430 4.300 4.440 238,317 1,036,525 4.3494 4.241 4.241 4.309 4.182 4.318 245,030 4.2302 1.87%
2026-01-07 0 4.280 4.280 4.300 4.280 4.320 65,000 279,920 4.3065 4.163 4.163 4.182 4.163 4.202 66,831 4.1885 0.00%
2026-01-06 0 4.280 4.240 4.280 4.210 4.300 41,000 175,030 4.2690 4.163 4.124 4.163 4.095 4.182 42,155 4.1521 1.90%
2026-01-05 0 4.200 4.200 4.320 4.200 4.280 201,818 849,747 4.2105 4.085 4.085 4.202 4.085 4.163 207,503 4.0951 -1.87%
2026-01-02 0 4.280 4.280 4.300 4.280 4.310 270,523 1,162,295 4.2965 4.163 4.163 4.182 4.163 4.192 278,143 4.1788 -0.23%
2025-12-31 0 4.290 4.260 4.290 4.240 4.290 12,000 51,200 4.2667 4.172 4.143 4.172 4.124 4.172 12,338 4.1498 1.18%
2025-12-30 0 4.240 4.230 4.250 4.200 4.240 43,000 181,150 4.2128 4.124 4.114 4.134 4.085 4.124 44,211 4.0974 0.95%
2025-12-29 0 4.200 4.200 4.210 4.200 4.300 135,101 571,950 4.2335 4.085 4.085 4.095 4.085 4.182 138,907 4.1175 -0.24%
2025-12-24 0 4.210 4.200 4.210 4.100 4.220 44,000 183,870 4.1789 4.095 4.085 4.095 3.988 4.104 45,239 4.0644 1.45%
2025-12-23 0 4.150 4.140 4.170 4.090 4.150 224,770 926,430 4.1217 4.036 4.027 4.056 3.978 4.036 231,102 4.0088 1.72%
2025-12-22 0 4.080 4.080 4.100 4.050 4.100 163,632 668,016 4.0824 3.968 3.968 3.988 3.939 3.988 168,241 3.9706 1.24%
2025-12-19 0 4.030 4.030 4.050 4.010 4.060 96,000 387,950 4.0411 3.920 3.920 3.939 3.900 3.949 98,704 3.9304 0.75%
2025-12-18 0 4.000 3.990 4.000 3.990 4.010 94,275 376,972 3.9986 3.890 3.881 3.890 3.881 3.900 96,931 3.8891 0.00%
2025-12-17 0 4.000 3.970 4.000 3.960 4.050 90,000 357,200 3.9689 3.890 3.861 3.890 3.852 3.939 92,535 3.8602 1.27%
2025-12-16 0 3.950 3.920 3.950 3.930 4.010 66,541 264,115 3.9692 3.842 3.813 3.842 3.822 3.900 68,415 3.8605 1.02%
2025-12-15 0 3.910 3.900 3.940 3.880 3.910 57,110 223,234 3.9088 3.803 3.793 3.832 3.774 3.803 58,719 3.8018 0.00%
2025-12-12 0 3.910 3.910 3.960 3.900 3.980 73,000 286,590 3.9259 3.803 3.803 3.852 3.793 3.871 75,056 3.8183 -0.51%
2025-12-11 0 3.930 3.880 3.930 3.890 3.960 84,000 329,150 3.9185 3.822 3.774 3.822 3.783 3.852 86,366 3.8111 -0.76%
2025-12-10 0 4.060 4.010 4.060 3.910 4.060 208,780 837,083 4.0094 3.852 3.804 3.852 3.709 3.852 220,082 3.8035 1.75%
2025-12-09 0 3.990 3.960 4.000 3.870 4.010 367,798 1,448,126 3.9373 3.785 3.757 3.795 3.671 3.804 387,708 3.7351 -0.25%
2025-12-08 0 4.000 3.980 4.000 3.980 4.070 432,303 1,736,133 4.0160 3.795 3.776 3.795 3.776 3.861 455,705 3.8098 -1.72%
2025-12-05 0 4.070 4.040 4.080 4.000 4.070 90,819 366,883 4.0397 3.861 3.833 3.870 3.795 3.861 95,735 3.8323 0.25%
2025-12-04 0 4.060 4.010 4.060 4.010 4.060 149,000 601,150 4.0346 3.852 3.804 3.852 3.804 3.852 157,066 3.8274 1.25%
2025-12-03 0 4.010 4.000 4.040 4.000 4.050 50,000 202,030 4.0406 3.804 3.795 3.833 3.795 3.842 52,707 3.8331 -0.74%
2025-12-02 0 4.040 4.010 4.040 4.000 4.050 70,000 282,960 4.0423 3.833 3.804 3.833 3.795 3.842 73,789 3.8347 0.25%
2025-12-01 0 4.030 4.010 4.030 4.010 4.040 92,000 371,330 4.0362 3.823 3.804 3.823 3.804 3.833 96,980 3.8289 0.25%
2025-11-28 0 4.020 3.980 4.030 4.000 4.050 54,101 217,840 4.0265 3.814 3.776 3.823 3.795 3.842 57,030 3.8198 -0.25%
2025-11-27 0 4.030 4.000 4.030 3.990 4.060 85,000 344,260 4.0501 3.823 3.795 3.823 3.785 3.852 89,601 3.8421 0.75%
2025-11-26 0 4.000 3.950 4.030 3.910 4.050 94,782 380,216 4.0115 3.795 3.747 3.823 3.709 3.842 99,913 3.8055 0.25%
2025-11-25 0 3.990 3.940 4.000 3.900 3.990 107,000 423,600 3.9589 3.785 3.738 3.795 3.700 3.785 112,792 3.7556 0.00%
2025-11-24 0 3.990 3.950 3.980 3.500 4.020 170,726 660,999 3.8717 3.785 3.747 3.776 3.320 3.814 179,968 3.6729 -0.25%
2025-11-21 0 4.000 3.950 4.000 3.900 4.000 135,099 532,635 3.9426 3.795 3.747 3.795 3.700 3.795 142,412 3.7401 -0.50%
2025-11-20 0 4.020 3.950 4.020 3.960 4.020 77,074 307,965 3.9957 3.814 3.747 3.814 3.757 3.814 81,246 3.7905 0.50%
2025-11-19 0 4.000 3.940 4.000 3.940 4.000 132,752 528,104 3.9781 3.795 3.738 3.795 3.738 3.795 139,938 3.7738 0.50%
2025-11-18 0 3.980 3.950 3.990 3.980 4.000 74,000 295,800 3.9973 3.776 3.747 3.785 3.776 3.795 78,006 3.7920 -1.00%
2025-11-17 0 4.020 4.020 4.040 3.980 4.020 47,550 190,381 4.0038 3.814 3.814 3.833 3.776 3.814 50,124 3.7982 1.77%
2025-11-14 0 3.950 3.930 3.990 3.950 4.000 59,000 234,550 3.9754 3.747 3.728 3.785 3.747 3.795 62,194 3.7713 -1.50%
2025-11-13 0 4.010 3.990 4.020 3.940 4.020 262,202 1,047,705 3.9958 3.804 3.785 3.814 3.738 3.814 276,396 3.7906 1.52%
2025-11-12 0 3.950 3.930 3.990 3.850 3.960 193,880 759,059 3.9151 3.747 3.728 3.785 3.652 3.757 204,375 3.7140 1.54%
2025-11-11 0 3.890 3.840 3.890 3.860 3.900 103,000 400,330 3.8867 3.690 3.643 3.690 3.662 3.700 108,576 3.6871 1.04%
2025-11-10 0 3.850 3.800 3.850 3.800 3.850 94,210 361,661 3.8389 3.652 3.605 3.652 3.605 3.652 99,310 3.6417 0.79%
2025-11-07 0 3.820 3.820 3.850 3.800 3.850 225,000 862,210 3.8320 3.624 3.624 3.652 3.605 3.652 237,180 3.6353 0.26%
2025-11-06 0 3.810 3.780 3.810 3.800 3.850 250,412 956,207 3.8185 3.614 3.586 3.614 3.605 3.652 263,968 3.6224 0.26%
2025-11-05 0 3.800 3.800 3.820 3.800 3.820 68,000 259,390 3.8146 3.605 3.605 3.624 3.605 3.624 71,681 3.6187 -0.52%
2025-11-04 0 3.820 3.800 3.820 3.750 3.820 115,192 438,462 3.8064 3.624 3.605 3.624 3.557 3.624 121,428 3.6109 0.26%
2025-11-03 0 3.810 3.800 3.810 3.800 3.820 115,000 437,730 3.8063 3.614 3.605 3.614 3.605 3.624 121,225 3.6109 0.79%
2025-10-31 0 3.780 3.770 3.780 3.770 3.820 120,000 455,120 3.7927 3.586 3.576 3.586 3.576 3.624 126,496 3.5979 -0.26%
2025-10-30 0 3.790 3.770 3.790 3.760 3.790 112,101 423,236 3.7755 3.595 3.576 3.595 3.567 3.595 118,169 3.5816 0.26%
2025-10-28 0 3.780 3.750 3.800 3.720 3.780 179,854 676,228 3.7599 3.586 3.557 3.605 3.529 3.586 189,590 3.5668 0.80%
2025-10-27 0 3.750 3.750 3.790 3.740 3.800 147,083 552,317 3.7551 3.557 3.557 3.595 3.548 3.605 155,045 3.5623 -0.53%
2025-10-24 0 3.770 3.720 3.780 3.730 3.770 75,440 282,572 3.7457 3.576 3.529 3.586 3.538 3.576 79,524 3.5533 0.80%
2025-10-23 0 3.740 3.700 3.740 3.680 3.740 100,000 373,780 3.7378 3.548 3.510 3.548 3.491 3.548 105,413 3.5459 0.00%
2025-10-22 0 3.740 3.700 3.740 3.690 3.750 63,330 236,321 3.7316 3.548 3.510 3.548 3.501 3.557 66,758 3.5400 1.08%
2025-10-21 0 3.700 3.650 3.740 3.670 3.740 125,000 464,840 3.7187 3.510 3.463 3.548 3.482 3.548 131,767 3.5278 0.82%
2025-10-20 0 3.670 3.660 3.690 3.600 3.750 69,001 252,333 3.6569 3.482 3.472 3.501 3.415 3.557 72,736 3.4692 0.55%
2025-10-17 0 3.650 3.630 3.650 3.540 3.680 235,248 853,868 3.6297 3.463 3.444 3.463 3.358 3.491 247,983 3.4433 -0.82%
2025-10-16 0 3.680 3.650 3.680 3.650 3.690 108,761 398,607 3.6650 3.491 3.463 3.491 3.463 3.501 114,649 3.4768 -0.54%
2025-10-15 0 3.700 3.670 3.700 3.660 3.720 143,931 532,747 3.7014 3.510 3.482 3.510 3.472 3.529 151,722 3.5113 0.54%
2025-10-14 0 3.680 3.650 3.690 3.650 3.710 98,562 362,772 3.6806 3.491 3.463 3.501 3.463 3.519 103,897 3.4916 0.00%
2025-10-13 0 3.680 3.660 3.680 3.640 3.680 112,000 409,430 3.6556 3.491 3.472 3.491 3.453 3.491 118,063 3.4679 -0.27%
2025-10-10 0 3.690 3.650 3.690 3.650 3.690 51,330 189,089 3.6838 3.501 3.463 3.501 3.463 3.501 54,109 3.4946 -0.27%
2025-10-09 0 3.700 3.670 3.700 3.640 3.740 87,655 323,625 3.6920 3.510 3.482 3.510 3.453 3.548 92,400 3.5024 0.54%
2025-10-08 0 3.680 3.630 3.690 3.600 3.710 189,000 695,160 3.6781 3.491 3.444 3.501 3.415 3.519 199,231 3.4892 -0.81%
2025-10-06 0 3.710 3.680 3.710 3.690 3.740 42,000 155,860 3.7110 3.519 3.491 3.519 3.501 3.548 44,274 3.5204 0.54%
2025-10-03 0 3.690 3.690 3.740 3.670 3.730 46,000 170,110 3.6980 3.501 3.501 3.548 3.482 3.538 48,490 3.5081 -0.81%
2025-10-02 0 3.720 3.690 3.720 3.650 3.800 197,330 731,398 3.7065 3.529 3.501 3.529 3.463 3.605 208,012 3.5161 1.92%
2025-09-30 0 3.650 3.630 3.660 3.570 3.650 81,880 296,602 3.6224 3.463 3.444 3.472 3.387 3.463 86,312 3.4364 1.67%
2025-09-29 0 3.590 3.550 3.590 3.550 3.590 80,193 286,155 3.5683 3.406 3.368 3.406 3.368 3.406 84,534 3.3851 1.13%
2025-09-26 0 3.550 3.550 3.630 3.490 3.550 66,000 232,890 3.5286 3.368 3.368 3.444 3.311 3.368 69,573 3.3474 0.00%
2025-09-25 0 3.550 3.530 3.550 3.500 3.620 82,000 290,910 3.5477 3.368 3.349 3.368 3.320 3.434 86,439 3.3655 -0.28%
2025-09-24 0 3.560 3.510 3.560 3.530 3.570 56,000 199,780 3.5675 3.377 3.330 3.377 3.349 3.387 59,031 3.3843 0.00%
2025-09-23 0 3.560 3.500 3.570 3.550 3.570 45,000 160,430 3.5651 3.377 3.320 3.387 3.368 3.387 47,436 3.3820 -0.28%
2025-09-22 0 3.570 3.560 3.570 3.530 3.570 54,000 191,670 3.5494 3.387 3.377 3.387 3.349 3.387 56,923 3.3672 0.00%
2025-09-19 0 3.570 3.530 3.570 3.520 3.620 78,000 276,950 3.5506 3.387 3.349 3.387 3.339 3.434 82,222 3.3683 0.00%
2025-09-18 0 3.570 3.540 3.570 3.540 3.640 147,000 526,710 3.5831 3.387 3.358 3.387 3.358 3.453 154,958 3.3991 -2.19%
2025-09-17 0 3.650 3.620 3.650 3.630 3.700 70,000 256,440 3.6634 3.463 3.434 3.463 3.444 3.510 73,789 3.4753 0.55%
2025-09-16 0 3.630 3.610 3.630 3.590 3.660 79,110 287,352 3.6323 3.444 3.425 3.444 3.406 3.472 83,392 3.4458 -0.55%
2025-09-15 0 3.650 3.650 3.670 3.640 3.670 127,110 464,631 3.6553 3.463 3.463 3.482 3.453 3.482 133,991 3.4676 -1.08%
2025-09-12 0 3.690 3.690 3.710 3.620 3.730 201,000 738,660 3.6749 3.501 3.501 3.519 3.434 3.538 211,881 3.4862 1.10%
2025-09-11 0 3.650 3.620 3.650 3.550 3.650 188,000 682,760 3.6317 3.463 3.434 3.463 3.368 3.463 198,177 3.4452 -0.54%
2025-09-10 0 3.670 3.650 3.690 3.610 3.680 158,821 577,104 3.6337 3.482 3.463 3.501 3.425 3.491 167,418 3.4471 1.38%
2025-09-09 0 3.620 3.590 3.620 3.550 3.650 164,422 589,999 3.5883 3.434 3.406 3.434 3.368 3.463 173,323 3.4041 3.43%
2025-09-08 0 3.500 3.470 3.500 3.450 3.500 222,000 775,280 3.4923 3.320 3.292 3.320 3.273 3.320 234,017 3.3129 1.45%
2025-09-05 0 3.450 3.430 3.450 3.420 3.450 146,000 502,690 3.4431 3.273 3.254 3.273 3.244 3.273 153,903 3.2663 1.47%
2025-09-04 0 3.400 3.400 3.420 3.400 3.440 121,826 416,579 3.4195 3.225 3.225 3.244 3.225 3.263 128,421 3.2439 -0.58%
2025-09-03 0 3.420 3.410 3.440 3.420 3.440 155,550 532,723 3.4248 3.244 3.235 3.263 3.244 3.263 163,970 3.2489 -1.44%
2025-09-02 0 3.470 3.450 3.470 3.400 3.480 151,071 519,672 3.4399 3.292 3.273 3.292 3.225 3.301 159,249 3.2633 1.17%
2025-09-01 0 3.430 3.430 3.440 3.400 3.430 131,000 448,240 3.4217 3.254 3.254 3.263 3.225 3.254 138,091 3.2460 0.88%
2025-08-29 0 3.400 3.390 3.400 3.360 3.400 46,550 157,116 3.3752 3.225 3.216 3.225 3.187 3.225 49,070 3.2019 0.00%
2025-08-28 0 3.400 3.390 3.410 3.360 3.400 131,000 444,160 3.3905 3.225 3.216 3.235 3.187 3.225 138,091 3.2164 0.00%
2025-08-27 0 3.400 3.380 3.400 3.400 3.450 173,000 589,110 3.4053 3.225 3.206 3.225 3.225 3.273 182,365 3.2304 0.00%
2025-08-26 0 3.400 3.400 3.420 3.360 3.410 307,201 1,042,002 3.3919 3.225 3.225 3.244 3.187 3.235 323,831 3.2177 -1.16%
2025-08-25 0 3.440 3.410 3.440 3.370 3.440 208,844 713,833 3.4180 3.263 3.235 3.263 3.197 3.263 220,149 3.2425 2.08%
2025-08-22 0 3.370 3.360 3.370 3.350 3.380 65,000 218,910 3.3678 3.197 3.187 3.197 3.178 3.206 68,519 3.1949 1.51%
2025-08-21 0 3.320 3.320 3.350 3.320 3.380 76,303 254,960 3.3414 3.150 3.150 3.178 3.150 3.206 80,434 3.1698 0.00%
2025-08-20 0 3.320 3.320 3.330 3.320 3.350 156,000 518,780 3.3255 3.150 3.150 3.159 3.150 3.178 164,445 3.1547 -1.19%
2025-08-19 0 3.360 3.350 3.360 3.350 3.390 74,000 248,600 3.3595 3.187 3.178 3.187 3.178 3.216 78,006 3.1869 -0.59%
2025-08-18 0 3.380 3.350 3.380 3.310 3.380 118,579 397,103 3.3488 3.206 3.178 3.206 3.140 3.206 124,998 3.1769 0.60%
2025-08-15 0 3.360 3.350 3.370 3.350 3.370 92,202 309,316 3.3548 3.187 3.178 3.197 3.178 3.197 97,193 3.1825 -0.30%
2025-08-14 0 3.370 3.350 3.380 3.350 3.380 59,000 198,610 3.3663 3.197 3.178 3.206 3.178 3.206 62,194 3.1934 0.60%
2025-08-13 0 3.350 3.350 3.380 3.330 3.360 126,523 423,985 3.3511 3.178 3.178 3.206 3.159 3.187 133,372 3.1790 -0.30%
2025-08-12 0 3.360 3.350 3.360 3.360 3.390 169,000 569,480 3.3697 3.187 3.178 3.187 3.187 3.216 178,148 3.1967 -1.47%
2025-08-11 0 3.410 3.400 3.420 3.350 3.420 110,871 375,959 3.3910 3.235 3.225 3.244 3.178 3.244 116,873 3.2168 1.79%
2025-08-08 0 3.350 3.350 3.380 3.350 3.410 217,110 734,520 3.3832 3.178 3.178 3.206 3.178 3.235 228,863 3.2094 -1.47%
2025-08-07 0 3.400 3.380 3.400 3.290 3.400 370,982 1,233,095 3.3239 3.225 3.206 3.225 3.121 3.225 391,064 3.1532 4.62%
2025-08-06 0 3.250 3.250 3.290 3.250 3.290 53,000 174,000 3.2830 3.083 3.083 3.121 3.083 3.121 55,869 3.1144 -0.31%
2025-08-05 0 3.260 3.210 3.260 3.210 3.280 152,946 495,350 3.2387 3.093 3.045 3.093 3.045 3.112 161,225 3.0724 -0.61%
2025-08-04 0 3.280 3.270 3.280 3.240 3.280 70,000 228,600 3.2657 3.112 3.102 3.112 3.074 3.112 73,789 3.0980 1.23%
2025-08-01 0 3.240 3.230 3.240 3.200 3.240 186,453 597,920 3.2068 3.074 3.064 3.074 3.036 3.074 196,546 3.0421 1.25%
2025-07-31 0 3.200 3.200 3.220 3.190 3.220 178,000 570,350 3.2042 3.036 3.036 3.055 3.026 3.055 187,636 3.0397 -1.23%
2025-07-30 0 3.240 3.190 3.240 3.100 3.250 250,880 795,444 3.1706 3.074 3.026 3.074 2.941 3.083 264,461 3.0078 4.52%
2025-07-29 0 3.100 3.070 3.100 3.060 3.100 93,000 286,880 3.0847 2.941 2.912 2.941 2.903 2.941 98,034 2.9263 0.00%
2025-07-28 0 3.100 3.080 3.100 3.060 3.100 158,660 490,637 3.0924 2.941 2.922 2.941 2.903 2.941 167,249 2.9336 0.98%
2025-07-25 0 3.070 3.050 3.070 3.010 3.070 151,541 462,466 3.0518 2.912 2.893 2.912 2.855 2.912 159,744 2.8950 3.37%
2025-07-24 0 2.970 3.000 3.050 2.970 3.040 166,770 502,522 3.0133 2.817 2.846 2.893 2.817 2.884 175,798 2.8585 0.00%
2025-07-23 0 2.970 2.960 3.030 2.970 3.020 199,301 599,166 3.0063 2.817 2.808 2.874 2.817 2.865 210,090 2.8520 -1.00%
2025-07-22 0 3.000 2.960 3.020 2.960 3.020 137,306 410,748 2.9915 2.846 2.808 2.865 2.808 2.865 144,739 2.8379 0.67%
2025-07-21 0 2.980 2.980 3.000 2.960 3.000 197,486 590,651 2.9908 2.827 2.827 2.846 2.808 2.846 208,176 2.8373 0.68%
2025-07-18 0 2.960 2.960 3.000 2.950 3.000 95,522 283,593 2.9689 2.808 2.808 2.846 2.799 2.846 100,693 2.8164 -0.67%
2025-07-17 0 2.980 2.960 2.980 2.940 3.000 102,541 305,129 2.9757 2.827 2.808 2.827 2.789 2.846 108,092 2.8229 0.34%
2025-07-16 0 2.970 2.970 3.000 2.950 3.010 191,740 572,831 2.9875 2.817 2.817 2.846 2.799 2.855 202,119 2.8341 -1.00%
2025-07-15 0 3.000 2.970 3.000 2.960 3.000 213,000 634,850 2.9805 2.846 2.817 2.846 2.808 2.846 224,530 2.8275 0.67%
2025-07-14 0 2.980 2.940 2.980 2.940 2.990 215,503 638,524 2.9629 2.827 2.789 2.827 2.789 2.836 227,169 2.8108 -0.67%
2025-07-11 0 3.000 2.990 3.000 2.990 3.000 378,148 1,134,060 2.9990 2.846 2.836 2.846 2.836 2.846 398,618 2.8450 0.33%
2025-07-10 0 2.990 2.940 2.990 2.910 2.990 88,000 260,100 2.9557 2.836 2.789 2.836 2.761 2.836 92,764 2.8039 1.36%
2025-07-09 0 2.950 2.920 2.950 2.930 2.990 119,607 352,238 2.9450 2.799 2.770 2.799 2.780 2.836 126,082 2.7937 0.00%
2025-07-08 0 2.950 2.940 2.950 2.950 2.970 129,404 382,969 2.9595 2.799 2.789 2.799 2.799 2.817 136,409 2.8075 -0.67%
2025-07-07 0 2.970 2.930 2.980 2.900 2.970 125,734 370,300 2.9451 2.817 2.780 2.827 2.751 2.817 132,540 2.7939 -0.34%
2025-07-04 0 2.980 2.960 2.980 2.950 2.980 54,770 162,149 2.9605 2.827 2.808 2.827 2.799 2.827 57,735 2.8085 0.34%
2025-07-03 0 2.970 2.980 3.010 2.940 3.010 261,233 772,554 2.9573 2.817 2.827 2.855 2.789 2.855 275,374 2.8055 -1.00%
2025-07-02 0 3.000 2.980 3.020 2.970 3.000 43,743 130,396 2.9810 2.846 2.827 2.865 2.817 2.846 46,111 2.8279 1.01%
2025-06-30 0 2.970 2.940 2.970 2.940 2.990 68,660 203,791 2.9681 2.817 2.789 2.817 2.789 2.836 72,377 2.8157 -1.00%
2025-06-27 0 3.000 2.990 3.000 2.990 3.020 116,651 350,584 3.0054 2.846 2.836 2.846 2.836 2.865 122,966 2.8511 0.00%
2025-06-26 0 3.000 2.940 3.000 2.930 3.000 109,000 326,410 2.9946 2.846 2.789 2.846 2.780 2.846 114,900 2.8408 0.67%
2025-06-25 0 2.980 2.960 2.980 2.880 2.980 182,088 535,898 2.9431 2.827 2.808 2.827 2.732 2.827 191,945 2.7919 3.47%
2025-06-24 0 2.880 2.880 2.890 2.750 2.910 341,029 971,418 2.8485 2.732 2.732 2.742 2.609 2.761 359,490 2.7022 -0.35%
2025-06-23 0 2.890 2.870 2.890 2.860 2.930 93,770 270,821 2.8881 2.742 2.723 2.742 2.713 2.780 98,846 2.7398 0.00%
2025-06-20 0 2.890 2.890 2.930 2.880 2.930 49,000 142,830 2.9149 2.742 2.742 2.780 2.732 2.780 51,653 2.7652 -1.37%
2025-06-19 0 2.930 2.900 2.930 2.880 2.940 87,000 254,600 2.9264 2.780 2.751 2.780 2.732 2.789 91,710 2.7762 -0.68%
2025-06-18 0 2.950 2.900 2.950 2.900 2.950 66,000 193,400 2.9303 2.799 2.751 2.799 2.751 2.799 69,573 2.7798 1.03%
2025-06-17 0 2.920 2.910 2.930 2.850 2.950 141,909 412,386 2.9060 2.770 2.761 2.780 2.704 2.799 149,591 2.7568 -1.02%
2025-06-16 0 2.950 2.950 2.960 2.950 2.960 72,000 212,690 2.9540 2.799 2.799 2.808 2.799 2.808 75,898 2.8023 -0.34%
2025-06-13 0 2.960 2.960 2.970 2.960 2.980 29,000 86,160 2.9710 2.808 2.808 2.817 2.808 2.827 30,570 2.8185 -0.67%
2025-06-12 0 2.980 2.970 2.980 2.940 3.000 51,000 150,810 2.9571 2.827 2.817 2.827 2.789 2.846 53,761 2.8052 0.00%
2025-06-11 0 3.100 3.090 3.100 3.090 3.120 263,550 818,344 3.1051 2.827 2.818 2.827 2.818 2.845 289,004 2.8316 -0.32%
2025-06-10 0 3.110 3.100 3.110 3.080 3.120 267,818 828,420 3.0932 2.836 2.827 2.836 2.809 2.845 293,684 2.8208 1.30%
2025-06-09 0 3.070 3.070 3.090 3.050 3.100 376,000 1,154,030 3.0692 2.800 2.800 2.818 2.781 2.827 412,315 2.7989 0.33%
2025-06-06 0 3.060 3.060 3.080 3.030 3.060 95,096 290,302 3.0527 2.790 2.790 2.809 2.763 2.790 104,280 2.7839 0.99%
2025-06-05 0 3.030 3.030 3.080 3.000 3.050 99,140 300,017 3.0262 2.763 2.763 2.809 2.736 2.781 108,715 2.7597 -0.98%
2025-06-04 0 3.060 3.030 3.080 3.030 3.080 58,083 178,258 3.0690 2.790 2.763 2.809 2.763 2.809 63,693 2.7987 0.33%
2025-06-03 0 3.050 3.030 3.080 3.050 3.080 76,523 234,979 3.0707 2.781 2.763 2.809 2.781 2.809 83,914 2.8002 0.00%
2025-06-02 0 3.050 3.050 3.070 3.040 3.090 36,000 110,120 3.0589 2.781 2.781 2.800 2.772 2.818 39,477 2.7895 -0.97%
2025-05-30 0 3.080 3.060 3.080 3.070 3.090 80,000 246,140 3.0768 2.809 2.790 2.809 2.800 2.818 87,726 2.8058 0.00%
2025-05-29 0 3.080 3.080 3.090 2.950 3.080 310,330 936,840 3.0189 2.809 2.809 2.818 2.690 2.809 340,302 2.7530 1.99%
2025-05-28 0 3.020 3.000 3.040 2.990 3.020 88,000 264,410 3.0047 2.754 2.736 2.772 2.727 2.754 96,499 2.7400 0.67%
2025-05-27 0 3.000 2.990 3.000 2.990 3.000 107,122 320,647 2.9933 2.736 2.727 2.736 2.727 2.736 117,468 2.7297 0.33%
2025-05-26 0 2.990 2.990 3.000 2.980 3.000 115,000 344,160 2.9927 2.727 2.727 2.736 2.718 2.736 126,107 2.7291 -0.33%
2025-05-23 0 3.000 2.990 3.000 2.990 3.000 87,471 262,236 2.9980 2.736 2.727 2.736 2.727 2.736 95,919 2.7339 0.33%
2025-05-22 0 2.990 2.990 3.000 2.990 2.990 114,000 340,860 2.9900 2.727 2.727 2.736 2.727 2.727 125,010 2.7267 0.00%
2025-05-21 0 2.990 2.990 3.000 2.990 3.000 226,532 678,942 2.9971 2.727 2.727 2.736 2.727 2.736 248,411 2.7331 -0.33%
2025-05-20 0 3.000 2.990 3.000 2.980 3.000 169,002 506,215 2.9953 2.736 2.727 2.736 2.718 2.736 185,324 2.7315 0.67%
2025-05-19 0 2.980 2.970 2.980 2.970 3.000 146,550 437,711 2.9868 2.718 2.708 2.718 2.708 2.736 160,704 2.7237 0.00%
2025-05-16 0 2.980 2.980 2.990 2.970 3.000 111,330 332,413 2.9858 2.718 2.718 2.727 2.708 2.736 122,082 2.7229 0.00%
2025-05-15 0 2.980 2.980 3.000 2.980 3.000 162,000 484,620 2.9915 2.718 2.718 2.736 2.718 2.736 177,646 2.7280 -0.67%
2025-05-14 0 3.000 2.990 3.000 2.990 3.010 248,000 745,490 3.0060 2.736 2.727 2.736 2.727 2.745 271,952 2.7413 1.01%
2025-05-13 0 2.970 2.980 2.990 2.890 3.020 263,853 780,328 2.9574 2.708 2.718 2.727 2.635 2.754 289,336 2.6970 -1.00%
2025-05-12 0 3.000 2.990 3.010 2.990 3.070 372,306 1,117,662 3.0020 2.736 2.727 2.745 2.727 2.800 408,264 2.7376 0.00%
2025-05-09 0 3.000 2.990 3.030 3.000 3.030 287,101 863,468 3.0075 2.736 2.727 2.763 2.736 2.763 314,830 2.7427 0.00%
2025-05-08 0 3.000 2.990 3.020 2.950 3.020 85,110 255,015 2.9963 2.736 2.727 2.754 2.690 2.754 93,330 2.7324 0.00%
2025-05-07 0 3.000 2.990 3.010 2.980 3.040 50,404 151,307 3.0019 2.736 2.727 2.745 2.718 2.772 55,272 2.7375 -1.32%
2025-05-06 0 3.040 3.010 3.040 2.990 3.050 55,000 165,940 3.0171 2.772 2.745 2.772 2.727 2.781 60,312 2.7514 1.67%
2025-05-02 0 2.990 2.990 3.000 2.960 3.030 205,034 613,882 2.9940 2.727 2.727 2.736 2.699 2.763 224,836 2.7303 -0.66%
2025-04-30 0 3.010 3.010 3.050 2.990 3.050 40,321 121,996 3.0256 2.745 2.745 2.781 2.727 2.781 44,215 2.7591 -1.63%
2025-04-29 0 3.060 3.000 3.060 3.000 3.060 43,506 131,577 3.0243 2.790 2.736 2.790 2.736 2.790 47,708 2.7580 1.66%
2025-04-28 0 3.010 3.000 3.010 2.960 3.020 31,321 93,419 2.9826 2.745 2.736 2.745 2.699 2.754 34,346 2.7199 1.01%
2025-04-25 0 2.980 2.980 2.990 2.950 2.990 181,377 538,503 2.9690 2.718 2.718 2.727 2.690 2.727 198,895 2.7075 0.34%
2025-04-24 0 2.970 2.970 3.000 2.970 3.000 27,000 80,530 2.9826 2.708 2.708 2.736 2.708 2.736 29,608 2.7199 -0.67%
2025-04-23 0 2.990 2.990 3.000 2.990 3.020 67,220 202,088 3.0064 2.727 2.727 2.736 2.727 2.754 73,712 2.7416 -0.99%
2025-04-22 0 3.020 2.960 3.020 2.950 3.050 36,440 109,443 3.0034 2.754 2.699 2.754 2.690 2.781 39,959 2.7389 1.34%
2025-04-17 0 2.980 2.980 2.990 2.980 3.000 48,771 145,926 2.9921 2.718 2.718 2.727 2.718 2.736 53,481 2.7285 0.00%
2025-04-16 0 2.980 2.980 3.000 2.970 3.030 35,000 104,540 2.9869 2.718 2.718 2.736 2.708 2.763 38,380 2.7238 0.68%
2025-04-15 0 2.960 2.960 3.020 2.950 3.060 239,256 712,260 2.9770 2.699 2.699 2.754 2.690 2.790 262,364 2.7148 -1.99%
2025-04-14 0 3.020 3.020 3.050 3.000 3.060 33,171 100,534 3.0308 2.754 2.754 2.781 2.736 2.790 36,375 2.7638 0.00%
2025-04-11 0 3.020 3.020 3.050 3.000 3.100 37,101 113,495 3.0591 2.754 2.754 2.781 2.736 2.827 40,684 2.7897 -2.58%
2025-04-10 0 3.100 3.100 3.150 3.030 3.100 86,862 266,444 3.0674 2.827 2.827 2.873 2.763 2.827 95,251 2.7973 3.33%
2025-04-09 0 3.000 3.000 3.020 2.920 3.020 104,000 308,410 2.9655 2.736 2.736 2.754 2.663 2.754 114,044 2.7043 2.74%
2025-04-08 0 2.920 2.910 2.920 2.900 3.050 230,202 680,315 2.9553 2.663 2.654 2.663 2.645 2.781 252,435 2.6950 -2.01%
2025-04-07 0 2.980 2.970 2.980 2.970 3.100 283,000 852,410 3.0120 2.718 2.708 2.718 2.708 2.827 310,332 2.7468 -9.70%
2025-04-03 0 3.300 3.300 3.330 3.290 3.320 27,881 92,043 3.3013 3.009 3.009 3.037 3.000 3.028 30,574 3.0105 -0.90%
2025-04-02 0 3.330 3.300 3.330 3.280 3.330 86,000 284,320 3.3060 3.037 3.009 3.037 2.991 3.037 94,306 3.0149 0.60%
2025-04-01 0 3.310 3.300 3.340 3.310 3.340 70,303 232,969 3.3138 3.018 3.009 3.046 3.018 3.046 77,093 3.0219 0.00%
2025-03-31 0 3.310 3.310 3.370 3.080 3.370 265,145 865,883 3.2657 3.018 3.018 3.073 2.809 3.073 290,753 2.9781 -2.93%
2025-03-28 0 3.410 3.390 3.410 3.360 3.500 74,000 253,030 3.4193 3.110 3.091 3.110 3.064 3.192 81,147 3.1182 0.29%
2025-03-27 0 3.400 3.390 3.430 3.400 3.460 48,000 164,030 3.4173 3.101 3.091 3.128 3.101 3.155 52,636 3.1163 -0.29%
2025-03-26 0 3.410 3.410 3.440 3.410 3.500 69,761 239,060 3.4268 3.110 3.110 3.137 3.110 3.192 76,499 3.1250 -1.16%
2025-03-25 0 3.450 3.430 3.470 3.450 3.500 48,000 166,830 3.4756 3.146 3.128 3.164 3.146 3.192 52,636 3.1695 -1.15%
2025-03-24 0 3.490 3.480 3.490 3.480 3.540 88,211 308,675 3.4993 3.183 3.173 3.183 3.173 3.228 96,731 3.1911 -0.29%
2025-03-21 0 3.500 3.500 3.530 3.500 3.530 70,875 249,404 3.5189 3.192 3.192 3.219 3.192 3.219 77,720 3.2090 -0.85%
2025-03-20 0 3.530 3.520 3.530 3.510 3.530 63,000 221,630 3.5179 3.219 3.210 3.219 3.201 3.219 69,085 3.2081 0.00%
2025-03-19 0 3.530 3.520 3.540 3.520 3.540 93,047 327,766 3.5226 3.219 3.210 3.228 3.210 3.228 102,034 3.2123 -0.56%
2025-03-18 0 3.550 3.550 3.590 3.510 3.550 94,541 333,743 3.5301 3.237 3.237 3.274 3.201 3.237 103,672 3.2192 -1.11%
2025-03-17 0 3.590 3.560 3.590 3.480 3.600 152,100 539,494 3.5470 3.274 3.246 3.274 3.173 3.283 166,790 3.2346 3.16%
2025-03-14 0 3.480 3.480 3.490 3.420 3.560 607,369 2,118,671 3.4883 3.173 3.173 3.183 3.119 3.246 666,029 3.1810 -2.25%
2025-03-13 0 3.560 3.560 3.640 3.490 3.600 172,422 609,962 3.5376 3.246 3.246 3.319 3.183 3.283 189,075 3.2260 0.00%
2025-03-12 0 3.560 3.550 3.560 3.510 3.650 313,220 1,117,825 3.5688 3.246 3.237 3.246 3.201 3.329 343,471 3.2545 -3.00%
2025-03-11 0 3.670 3.620 3.690 3.580 3.670 162,000 584,270 3.6066 3.347 3.301 3.365 3.265 3.347 177,646 3.2890 1.94%
2025-03-10 0 3.600 3.600 3.630 3.600 3.630 149,220 540,936 3.6251 3.283 3.283 3.310 3.283 3.310 163,632 3.3058 -0.83%
2025-03-07 0 3.630 3.630 3.640 3.610 3.640 271,651 986,143 3.6302 3.310 3.310 3.319 3.292 3.319 297,887 3.3105 -1.63%
2025-03-06 0 3.690 3.680 3.700 3.670 3.740 140,294 517,912 3.6916 3.365 3.356 3.374 3.347 3.411 153,844 3.3665 -1.34%
2025-03-05 0 3.740 3.740 3.750 3.680 3.770 74,092 276,368 3.7301 3.411 3.411 3.420 3.356 3.438 81,248 3.4015 -1.06%
2025-03-04 0 3.780 3.730 3.790 3.740 3.790 13,000 49,180 3.7831 3.447 3.401 3.456 3.411 3.456 14,256 3.4499 1.34%
2025-03-03 0 3.730 3.740 3.790 3.730 3.800 14,000 52,800 3.7714 3.401 3.411 3.456 3.401 3.465 15,352 3.4393 -0.27%
2025-02-28 0 3.740 3.700 3.750 3.740 3.830 91,369 344,888 3.7747 3.411 3.374 3.420 3.411 3.493 100,194 3.4422 -0.27%
2025-02-27 0 3.750 3.740 3.770 3.730 3.800 13,000 49,000 3.7692 3.420 3.411 3.438 3.401 3.465 14,256 3.4373 0.27%
2025-02-26 0 3.740 3.740 3.780 3.710 3.820 86,330 324,391 3.7576 3.411 3.411 3.447 3.383 3.484 94,668 3.4266 0.54%
2025-02-25 0 3.720 3.720 3.770 3.710 3.790 32,770 123,116 3.7570 3.392 3.392 3.438 3.383 3.456 35,935 3.4261 -1.33%
2025-02-24 0 3.770 3.770 3.780 3.720 3.780 49,312 185,219 3.7561 3.438 3.438 3.447 3.392 3.447 54,075 3.4252 0.27%
2025-02-21 0 3.760 3.730 3.760 3.720 3.770 19,303 72,535 3.7577 3.429 3.401 3.429 3.392 3.438 21,167 3.4267 0.00%
2025-02-20 0 3.760 3.730 3.790 3.700 3.780 19,321 71,664 3.7091 3.429 3.401 3.456 3.374 3.447 21,187 3.3824 -0.53%
2025-02-19 0 3.780 3.750 3.790 3.720 3.780 29,550 111,357 3.7684 3.447 3.420 3.456 3.392 3.447 32,404 3.4365 1.61%
2025-02-18 0 3.720 3.720 3.740 3.700 3.750 52,002 194,319 3.7368 3.392 3.392 3.411 3.374 3.420 57,024 3.4076 -0.80%
2025-02-17 0 3.750 3.750 3.760 3.730 3.770 35,000 131,290 3.7511 3.420 3.420 3.429 3.401 3.438 38,380 3.4208 -0.27%
2025-02-14 0 3.760 3.760 3.770 3.680 3.800 85,550 320,957 3.7517 3.429 3.429 3.438 3.356 3.465 93,813 3.4213 2.17%
2025-02-13 0 3.680 3.630 3.710 3.520 3.900 617,947 2,272,286 3.6772 3.356 3.310 3.383 3.210 3.557 677,629 3.3533 -4.42%
2025-02-12 0 3.850 3.810 3.850 3.810 3.850 161,200 616,794 3.8263 3.511 3.474 3.511 3.474 3.511 176,769 3.4893 1.05%
2025-02-11 0 3.810 3.790 3.810 3.760 3.810 13,000 49,410 3.8008 3.474 3.456 3.474 3.429 3.474 14,256 3.4660 -0.26%
2025-02-10 0 3.820 3.790 3.830 3.800 3.830 13,000 49,580 3.8138 3.484 3.456 3.493 3.465 3.493 14,256 3.4779 -0.26%
2025-02-07 0 3.830 3.800 3.830 3.750 3.860 124,465 474,601 3.8131 3.493 3.465 3.493 3.420 3.520 136,486 3.4773 0.00%
2025-02-06 0 3.830 3.810 3.830 3.810 3.840 36,000 137,340 3.8150 3.493 3.474 3.493 3.474 3.502 39,477 3.4790 0.00%
2025-02-05 0 3.830 3.800 3.830 3.800 3.840 17,000 65,090 3.8288 3.493 3.465 3.493 3.465 3.502 18,642 3.4916 -0.26%
2025-02-04 0 3.840 3.800 3.840 3.800 3.840 48,000 183,650 3.8260 3.502 3.465 3.502 3.465 3.502 52,636 3.4891 0.00%
2025-02-03 0 3.840 3.810 3.860 3.800 3.860 46,431 177,900 3.8315 3.502 3.474 3.520 3.465 3.520 50,915 3.4940 0.79%
2025-01-28 0 3.810 3.770 3.810 3.760 3.810 15,019 56,850 3.7852 3.474 3.438 3.474 3.429 3.474 16,470 3.4518 1.33%
2025-01-27 0 3.760 3.720 3.760 3.700 3.770 17,440 65,158 3.7361 3.429 3.392 3.429 3.374 3.438 19,124 3.4071 -0.53%
2025-01-24 0 3.780 3.780 3.790 3.780 3.850 18,330 69,725 3.8039 3.447 3.447 3.456 3.447 3.511 20,100 3.4688 -1.82%
2025-01-23 0 3.850 3.760 3.850 3.780 3.850 16,680 63,813 3.8257 3.511 3.429 3.511 3.447 3.511 18,291 3.4888 0.00%
2025-01-22 0 3.850 3.780 3.850 3.780 3.850 7,009 26,724 3.8128 3.511 3.447 3.511 3.447 3.511 7,686 3.4770 0.26%
2025-01-21 0 3.840 3.770 3.840 3.770 3.850 14,349 55,083 3.8388 3.502 3.438 3.502 3.438 3.511 15,735 3.5007 -0.26%
2025-01-20 0 3.850 3.750 3.850 3.720 3.860 24,000 92,310 3.8463 3.511 3.420 3.511 3.392 3.520 26,318 3.5075 0.00%
2025-01-17 0 3.850 3.770 3.840 3.770 3.850 48,002 182,997 3.8123 3.511 3.438 3.502 3.438 3.511 52,638 3.4765 0.52%
2025-01-16 0 3.830 3.750 3.830 3.730 3.830 17,440 66,406 3.8077 3.493 3.420 3.493 3.401 3.493 19,124 3.4723 0.26%
2025-01-15 0 3.820 3.800 3.820 3.770 3.830 29,000 110,370 3.8059 3.484 3.465 3.484 3.438 3.493 31,801 3.4707 0.26%
2025-01-14 0 3.810 3.740 3.810 3.680 3.850 35,775 134,585 3.7620 3.474 3.411 3.474 3.356 3.511 39,230 3.4306 3.53%
2025-01-13 0 3.680 3.680 3.740 3.680 3.770 48,000 179,160 3.7325 3.356 3.356 3.411 3.356 3.438 52,636 3.4038 -2.90%
2025-01-10 0 3.790 3.660 3.840 3.780 3.850 14,000 53,520 3.8229 3.456 3.338 3.502 3.447 3.511 15,352 3.4862 -1.56%
2025-01-09 0 3.850 3.840 3.850 3.800 3.860 96,440 370,737 3.8442 3.511 3.502 3.511 3.465 3.520 105,754 3.5056 0.26%
2025-01-08 0 3.840 3.830 3.840 3.800 3.840 70,859 270,249 3.8139 3.502 3.493 3.502 3.465 3.502 77,703 3.4780 0.00%
2025-01-07 0 3.840 3.810 3.840 3.810 3.880 62,000 237,540 3.8313 3.502 3.474 3.502 3.474 3.538 67,988 3.4939 0.52%
2025-01-06 0 3.820 3.770 3.820 3.730 3.820 36,871 139,805 3.7917 3.484 3.438 3.484 3.401 3.484 40,432 3.4578 0.26%
2025-01-03 0 3.810 3.710 3.810 3.750 3.820 22,000 83,610 3.8005 3.474 3.383 3.474 3.420 3.484 24,125 3.4657 0.53%
2025-01-02 0 3.790 3.710 3.790 3.750 3.790 21,000 79,510 3.7862 3.456 3.383 3.456 3.420 3.456 23,028 3.4527 0.00%
2024-12-31 0 3.790 3.750 3.790 3.790 3.800 12,000 45,530 3.7942 3.456 3.420 3.456 3.456 3.465 13,159 3.4600 -0.26%
2024-12-30 0 3.800 3.760 3.800 3.700 3.800 51,000 191,340 3.7518 3.465 3.429 3.465 3.374 3.465 55,926 3.4213 2.70%
2024-12-27 0 3.700 3.700 3.740 3.610 3.770 124,681 460,823 3.6960 3.374 3.374 3.411 3.292 3.438 136,723 3.3705 -2.12%
2024-12-24 0 3.780 3.700 3.780 3.650 3.780 50,000 185,280 3.7056 3.447 3.374 3.447 3.329 3.447 54,829 3.3792 2.16%
2024-12-23 0 3.700 3.700 3.760 3.700 3.830 61,202 228,861 3.7394 3.374 3.374 3.429 3.374 3.493 67,113 3.4101 -3.90%
2024-12-20 0 3.850 3.730 3.850 3.690 3.850 291,125 1,083,070 3.7203 3.511 3.401 3.511 3.365 3.511 319,242 3.3926 0.52%
2024-12-19 0 3.830 3.770 3.830 3.710 3.860 208,911 789,176 3.7776 3.493 3.438 3.493 3.383 3.520 229,088 3.4449 -1.54%
2024-12-18 0 3.890 3.800 3.890 3.800 3.890 77,000 296,380 3.8491 3.547 3.465 3.547 3.465 3.547 84,437 3.5101 0.00%
2024-12-17 0 3.890 3.820 3.900 3.830 4.000 75,011 293,092 3.9073 3.547 3.484 3.557 3.493 3.648 82,256 3.5632 -0.77%
2024-12-16 0 3.920 3.850 3.920 3.810 3.970 48,000 185,240 3.8592 3.575 3.511 3.575 3.474 3.620 52,636 3.5193 0.51%
2024-12-13 0 3.900 3.810 3.890 3.800 3.900 110,000 420,580 3.8235 3.557 3.474 3.547 3.465 3.557 120,624 3.4867 0.26%
2024-12-12 0 3.890 3.850 3.890 3.850 3.980 175,000 684,320 3.9104 3.547 3.511 3.547 3.511 3.629 191,902 3.5660 1.57%
2024-12-11 0 3.930 3.910 3.930 3.850 4.000 182,000 711,150 3.9074 3.493 3.475 3.493 3.422 3.555 204,789 3.4726 1.29%
2024-12-10 0 3.880 3.870 3.880 3.870 3.940 167,991 653,215 3.8884 3.448 3.439 3.448 3.439 3.502 189,026 3.4557 -1.52%
2024-12-09 0 3.940 3.870 3.950 3.830 3.940 12,981 50,317 3.8762 3.502 3.439 3.510 3.404 3.502 14,606 3.4449 0.51%
2024-12-06 0 3.920 3.900 3.920 3.900 3.980 58,000 227,460 3.9217 3.484 3.466 3.484 3.466 3.537 65,262 3.4853 1.03%
2024-12-05 0 3.880 3.850 3.880 3.850 3.880 26,000 100,790 3.8765 3.448 3.422 3.448 3.422 3.448 29,256 3.4452 0.00%
2024-12-04 0 3.880 3.800 3.910 3.800 3.900 57,220 220,730 3.8576 3.448 3.377 3.475 3.377 3.466 64,385 3.4283 -0.26%
2024-12-03 0 3.890 3.870 3.900 3.870 4.010 173,002 677,457 3.9159 3.457 3.439 3.466 3.439 3.564 194,664 3.4801 -2.26%
2024-12-02 0 3.980 3.910 3.980 3.900 4.000 555,251 2,169,466 3.9072 3.537 3.475 3.537 3.466 3.555 624,775 3.4724 2.31%
2024-11-29 0 3.890 3.850 3.890 3.810 3.890 54,101 208,384 3.8518 3.457 3.422 3.457 3.386 3.457 60,875 3.4231 4.57%
2024-11-28 0 3.720 3.700 3.720 3.660 3.890 16,000 61,170 3.8231 3.306 3.288 3.306 3.253 3.457 18,003 3.3977 -1.85%
2024-11-27 0 3.790 3.750 3.790 3.650 3.790 41,000 152,070 3.7090 3.368 3.333 3.368 3.244 3.368 46,134 3.2963 2.16%
2024-11-26 0 3.710 3.700 3.780 3.560 3.790 62,320 232,077 3.7240 3.297 3.288 3.359 3.164 3.368 70,123 3.3096 -2.11%
2024-11-25 0 3.790 3.710 3.790 3.700 3.800 40,101 150,409 3.7508 3.368 3.297 3.368 3.288 3.377 45,122 3.3334 0.00%
2024-11-22 0 3.790 3.720 3.790 3.670 3.830 70,440 264,132 3.7497 3.368 3.306 3.368 3.262 3.404 79,260 3.3325 -1.04%
2024-11-21 0 3.830 3.810 3.830 3.800 3.830 40,000 152,390 3.8098 3.404 3.386 3.404 3.377 3.404 45,009 3.3858 -0.26%
2024-11-20 0 3.840 3.810 3.840 3.800 3.840 39,633 152,050 3.8364 3.413 3.386 3.413 3.377 3.413 44,596 3.4095 0.26%
2024-11-19 0 3.830 3.820 3.880 3.800 3.830 95,100 363,095 3.8180 3.404 3.395 3.448 3.377 3.404 107,008 3.3932 -1.54%
2024-11-18 0 3.890 3.820 3.890 3.810 3.980 101,668 389,055 3.8267 3.457 3.395 3.457 3.386 3.537 114,398 3.4009 1.04%
2024-11-15 0 3.850 3.800 3.890 3.850 3.900 26,110 100,970 3.8671 3.422 3.377 3.457 3.422 3.466 29,379 3.4368 -1.28%
2024-11-14 0 3.900 3.850 3.900 3.770 3.900 49,386 190,412 3.8556 3.466 3.422 3.466 3.350 3.466 55,570 3.4265 0.00%
2024-11-13 0 3.900 3.900 3.930 3.860 3.900 44,000 171,360 3.8945 3.466 3.466 3.493 3.430 3.466 49,509 3.4612 -2.50%
2024-11-12 0 4.000 3.880 4.000 3.890 4.000 20,000 78,960 3.9480 3.555 3.448 3.555 3.457 3.555 22,504 3.5087 2.30%
2024-11-11 0 3.910 3.910 4.000 3.880 4.010 24,000 95,750 3.9896 3.475 3.475 3.555 3.448 3.564 27,005 3.5456 -2.49%
2024-11-08 0 4.010 4.010 4.030 3.880 4.030 76,000 304,150 4.0020 3.564 3.564 3.582 3.448 3.582 85,516 3.5566 0.25%
2024-11-07 0 4.000 3.920 4.000 3.920 4.050 16,083 64,182 3.9907 3.555 3.484 3.555 3.484 3.599 18,097 3.5466 0.00%
2024-11-06 0 4.000 3.970 4.000 3.900 4.050 107,615 429,860 3.9944 3.555 3.528 3.555 3.466 3.599 121,090 3.5499 0.00%
2024-11-05 0 4.000 3.970 4.000 3.890 4.000 208,000 822,110 3.9525 3.555 3.528 3.555 3.457 3.555 234,044 3.5126 1.01%
2024-11-04 0 3.960 3.880 3.960 3.900 3.960 81,002 319,997 3.9505 3.519 3.448 3.519 3.466 3.519 91,144 3.5109 0.76%
2024-11-01 0 3.930 3.920 3.930 3.830 3.950 30,000 117,900 3.9300 3.493 3.484 3.493 3.404 3.510 33,756 3.4927 0.00%
2024-10-31 0 3.930 3.830 3.930 3.900 3.950 20,000 78,750 3.9375 3.493 3.404 3.493 3.466 3.510 22,504 3.4993 2.88%
2024-10-30 0 3.820 3.810 3.820 3.820 3.940 107,000 411,410 3.8450 3.395 3.386 3.395 3.395 3.502 120,398 3.4171 -2.80%
2024-10-29 0 3.930 3.900 3.910 3.900 3.950 43,000 169,110 3.9328 3.493 3.466 3.475 3.466 3.510 48,384 3.4952 1.55%
2024-10-28 0 3.870 3.830 3.870 3.760 3.870 27,000 103,970 3.8507 3.439 3.404 3.439 3.342 3.439 30,381 3.4222 0.00%
2024-10-25 0 3.870 3.850 3.870 3.840 3.980 69,000 268,580 3.8925 3.439 3.422 3.439 3.413 3.537 77,640 3.4593 -1.78%
2024-10-24 0 3.940 3.800 3.940 3.790 3.950 41,238 160,487 3.8917 3.502 3.377 3.502 3.368 3.510 46,402 3.4587 2.34%
2024-10-23 0 3.850 3.850 3.860 3.850 3.870 44,164 170,578 3.8624 3.422 3.422 3.430 3.422 3.439 49,694 3.4326 -0.52%
2024-10-22 0 3.870 3.870 3.880 3.810 3.900 125,000 482,940 3.8635 3.439 3.439 3.448 3.386 3.466 140,652 3.4336 -0.77%
2024-10-21 0 3.900 3.890 3.900 3.880 3.900 25,294 98,415 3.8908 3.466 3.457 3.466 3.448 3.466 28,461 3.4579 -1.27%
2024-10-18 0 3.950 3.940 3.980 3.900 3.980 57,440 226,128 3.9368 3.510 3.502 3.537 3.466 3.537 64,632 3.4987 0.77%
2024-10-17 0 3.920 3.920 3.980 3.900 4.000 38,000 149,660 3.9384 3.484 3.484 3.537 3.466 3.555 42,758 3.5002 0.51%
2024-10-16 0 3.900 3.870 3.900 3.900 3.910 28,110 109,654 3.9009 3.466 3.439 3.466 3.466 3.475 31,630 3.4668 0.00%
2024-10-15 0 3.900 3.900 3.950 3.900 3.960 153,000 604,650 3.9520 3.466 3.466 3.510 3.466 3.519 172,158 3.5122 -1.52%
2024-10-14 0 3.960 3.940 3.960 3.960 4.010 106,880 426,477 3.9902 3.519 3.502 3.519 3.519 3.564 120,263 3.5462 -1.00%
2024-10-10 0 4.000 3.950 4.000 3.920 4.000 28,173 111,487 3.9572 3.555 3.510 3.555 3.484 3.555 31,701 3.5169 2.04%
2024-10-09 0 3.920 3.880 3.920 3.850 4.010 144,118 564,159 3.9146 3.484 3.448 3.484 3.422 3.564 162,163 3.4790 -2.73%
2024-10-08 0 4.030 4.030 4.050 4.000 4.200 589,660 2,385,600 4.0457 3.582 3.582 3.599 3.555 3.733 663,493 3.5955 -5.18%
2024-10-07 0 4.250 4.230 4.300 4.050 4.330 1,124,591 4,778,904 4.2495 3.777 3.759 3.822 3.599 3.848 1,265,404 3.7766 2.16%
2024-10-04 0 4.160 4.150 4.200 3.900 4.250 468,440 1,951,728 4.1664 3.697 3.688 3.733 3.466 3.777 527,095 3.7028 6.67%
2024-10-03 0 3.900 3.900 4.000 3.860 4.470 893,055 3,685,515 4.1269 3.466 3.466 3.555 3.430 3.973 1,004,877 3.6676 -9.51%
2024-10-02 0 4.310 4.310 4.350 3.890 4.350 893,182 3,687,585 4.1286 3.830 3.830 3.866 3.457 3.866 1,005,020 3.6692 10.23%
2024-09-30 0 3.910 3.870 3.910 3.810 3.950 399,284 1,557,176 3.8999 3.475 3.439 3.475 3.386 3.510 449,279 3.4659 3.44%
2024-09-27 0 3.780 3.800 3.840 3.750 3.850 968,222 3,663,073 3.7833 3.359 3.377 3.413 3.333 3.422 1,089,456 3.3623 0.53%
2024-09-26 0 3.760 3.750 3.760 3.520 3.840 433,991 1,594,655 3.6744 3.342 3.333 3.342 3.128 3.413 488,332 3.2655 7.74%
2024-09-25 0 3.490 3.450 3.480 3.400 3.550 206,073 716,653 3.4777 3.102 3.066 3.093 3.022 3.155 231,876 3.0907 3.56%
2024-09-24 0 3.370 3.370 3.380 3.310 3.400 104,752 354,342 3.3827 2.995 2.995 3.004 2.942 3.022 117,868 3.0063 2.12%
2024-09-23 0 3.300 3.290 3.390 3.290 3.390 27,000 91,070 3.3730 2.933 2.924 3.013 2.924 3.013 30,381 2.9976 -2.37%
2024-09-20 0 3.380 3.380 3.400 3.280 3.410 116,330 391,438 3.3649 3.004 3.004 3.022 2.915 3.031 130,896 2.9905 3.05%
2024-09-19 0 3.280 3.280 3.300 3.170 3.330 300,000 970,870 3.2362 2.915 2.915 2.933 2.817 2.959 337,564 2.8761 3.80%
2024-09-17 0 3.160 3.160 3.200 3.110 3.190 459,220 1,447,907 3.1530 2.808 2.808 2.844 2.764 2.835 516,720 2.8021 2.27%
2024-09-16 0 3.090 3.090 3.110 3.080 3.110 138,872 429,600 3.0935 2.746 2.746 2.764 2.737 2.764 156,261 2.7493 0.00%
2024-09-13 0 3.090 3.090 3.100 3.080 3.140 109,758 340,219 3.0997 2.746 2.746 2.755 2.737 2.791 123,501 2.7548 -0.96%
2024-09-12 0 3.120 3.100 3.120 3.100 3.250 49,000 153,070 3.1239 2.773 2.755 2.773 2.755 2.888 55,135 2.7763 -4.00%
2024-09-11 0 3.250 3.170 3.250 3.110 3.260 293,202 926,824 3.1610 2.888 2.817 2.888 2.764 2.897 329,915 2.8093 -0.61%
2024-09-10 0 3.270 3.240 3.270 3.250 3.300 103,124 336,326 3.2614 2.906 2.879 2.906 2.888 2.933 116,036 2.8985 -1.21%
2024-09-09 0 3.310 3.290 3.310 3.290 3.320 32,000 105,880 3.3088 2.942 2.924 2.942 2.924 2.951 36,007 2.9406 -0.30%
2024-09-05 0 3.320 3.280 3.320 3.280 3.320 86,000 283,870 3.3008 2.951 2.915 2.951 2.915 2.951 96,768 2.9335 0.30%
2024-09-04 0 3.310 3.280 3.310 3.290 3.360 71,000 235,900 3.3225 2.942 2.915 2.942 2.924 2.986 79,890 2.9528 -1.49%
2024-09-03 0 3.360 3.330 3.360 3.340 3.370 103,000 345,920 3.3584 2.986 2.959 2.986 2.968 2.995 115,897 2.9847 -0.59%
2024-09-02 0 3.380 3.360 3.380 3.330 3.410 56,220 189,798 3.3760 3.004 2.986 3.004 2.959 3.031 63,259 3.0003 -0.88%
2024-08-30 0 3.410 3.390 3.410 3.370 3.420 117,000 397,310 3.3958 3.031 3.013 3.031 2.995 3.039 131,650 3.0179 1.19%
2024-08-29 0 3.370 3.350 3.370 3.270 3.400 290,522 975,959 3.3593 2.995 2.977 2.995 2.906 3.022 326,899 2.9855 2.74%
2024-08-28 0 3.280 3.270 3.300 3.250 3.410 305,113 1,006,905 3.3001 2.915 2.906 2.933 2.888 3.031 343,317 2.9329 -3.53%
2024-08-27 0 3.400 3.370 3.400 3.280 3.440 623,977 2,079,197 3.3322 3.022 2.995 3.022 2.915 3.057 702,107 2.9614 -1.73%
2024-08-26 0 3.460 3.460 3.500 3.450 3.590 1,092,064 3,807,175 3.4862 3.075 3.075 3.111 3.066 3.191 1,228,804 3.0983 -3.62%
2024-08-23 0 3.590 3.560 3.600 3.540 3.650 290,359 1,045,443 3.6005 3.191 3.164 3.199 3.146 3.244 326,716 3.1999 -1.64%
2024-08-22 0 3.650 3.650 3.680 3.590 3.710 272,200 989,485 3.6351 3.244 3.244 3.270 3.191 3.297 306,283 3.2306 0.00%
2024-08-21 0 3.650 3.620 3.650 3.620 3.700 150,000 547,870 3.6525 3.244 3.217 3.244 3.217 3.288 168,782 3.2460 0.55%
2024-08-20 0 3.630 3.630 3.680 3.550 3.790 569,699 2,055,881 3.6087 3.226 3.226 3.270 3.155 3.368 641,032 3.2071 -4.22%
2024-08-19 0 3.790 3.780 3.790 3.780 3.930 507,595 1,951,390 3.8444 3.368 3.359 3.368 3.359 3.493 571,152 3.4166 -3.56%
2024-08-16 0 3.930 3.920 3.930 3.900 4.100 241,796 958,404 3.9637 3.493 3.484 3.493 3.466 3.644 272,072 3.5226 -1.75%
2024-08-15 0 4.000 3.990 4.000 3.980 4.050 223,872 899,534 4.0181 3.555 3.546 3.555 3.537 3.599 251,904 3.5709 -0.99%
2024-08-14 0 4.040 4.000 4.050 4.000 4.090 275,178 1,111,048 4.0376 3.590 3.555 3.599 3.555 3.635 309,634 3.5883 -0.74%
2024-08-13 0 4.070 4.060 4.110 4.070 4.120 192,514 789,861 4.1029 3.617 3.608 3.653 3.617 3.662 216,619 3.6463 -1.21%
2024-08-12 0 4.120 4.110 4.120 4.100 4.150 173,000 713,460 4.1240 3.662 3.653 3.662 3.644 3.688 194,662 3.6651 -1.90%
2024-08-09 0 4.200 4.200 4.230 4.200 4.280 87,862 371,493 4.2281 3.733 3.733 3.759 3.733 3.804 98,863 3.7576 -0.94%
2024-08-08 0 4.240 4.180 4.250 4.180 4.240 105,621 443,249 4.1966 3.768 3.715 3.777 3.715 3.768 118,846 3.7296 0.47%
2024-08-07 0 4.220 4.210 4.220 4.150 4.230 92,464 386,034 4.1750 3.750 3.742 3.750 3.688 3.759 104,042 3.7104 1.20%
2024-08-06 0 4.170 4.170 4.180 4.160 4.220 87,796 365,996 4.1687 3.706 3.706 3.715 3.697 3.750 98,789 3.7048 -1.65%
2024-08-05 0 4.240 4.240 4.250 4.240 4.390 86,000 368,950 4.2901 3.768 3.768 3.777 3.768 3.901 96,768 3.8127 -3.42%
2024-08-02 0 4.390 4.340 4.390 4.320 4.420 78,091 339,895 4.3526 3.901 3.857 3.901 3.839 3.928 87,869 3.8682 0.00%
2024-08-01 0 4.390 4.390 4.430 4.360 4.450 83,042 365,846 4.4056 3.901 3.901 3.937 3.875 3.955 93,440 3.9153 0.23%
2024-07-31 0 4.380 4.380 4.450 4.360 4.420 154,000 674,600 4.3805 3.893 3.893 3.955 3.875 3.928 173,283 3.8931 0.00%
2024-07-30 0 4.380 4.380 4.450 4.360 4.420 167,000 734,120 4.3959 3.893 3.893 3.955 3.875 3.928 187,910 3.9068 -1.79%
2024-07-29 0 4.460 4.460 4.490 4.460 4.500 137,220 616,685 4.4941 3.964 3.964 3.990 3.964 3.999 154,402 3.9940 -0.45%
2024-07-26 0 4.480 4.480 4.510 4.480 4.520 111,396 501,144 4.4988 3.981 3.981 4.008 3.981 4.017 125,344 3.9981 -0.22%
2024-07-25 0 4.490 4.450 4.500 4.420 4.590 337,057 1,498,943 4.4471 3.990 3.955 3.999 3.928 4.079 379,261 3.9523 -1.10%
2024-07-24 0 4.540 4.500 4.550 4.500 4.650 200,221 908,187 4.5359 4.035 3.999 4.044 3.999 4.133 225,291 4.0312 -1.94%
2024-07-23 0 4.630 4.590 4.760 4.600 4.780 170,625 803,891 4.7114 4.115 4.079 4.230 4.088 4.248 191,989 4.1872 -3.54%
2024-07-22 0 4.800 4.800 4.830 4.780 4.840 164,592 791,857 4.8110 4.266 4.266 4.293 4.248 4.301 185,201 4.2757 -0.83%
2024-07-19 0 4.840 4.800 4.860 4.790 4.870 219,240 1,057,109 4.8217 4.301 4.266 4.319 4.257 4.328 246,692 4.2851 -1.22%
2024-07-18 0 4.900 4.870 4.900 4.850 4.950 75,792 370,516 4.8886 4.355 4.328 4.355 4.310 4.399 85,282 4.3446 -1.01%
2024-07-17 0 4.950 4.930 4.980 4.930 4.980 109,000 540,340 4.9572 4.399 4.381 4.426 4.381 4.426 122,648 4.4056 0.41%
2024-07-16 0 4.930 4.930 4.950 4.930 4.980 78,573 388,869 4.9491 4.381 4.381 4.399 4.381 4.426 88,411 4.3984 -0.60%
2024-07-15 0 4.960 4.940 4.960 4.700 4.990 166,000 803,060 4.8377 4.408 4.390 4.408 4.177 4.435 186,785 4.2994 -2.55%
2024-07-12 0 5.090 5.070 5.100 4.390 5.150 68,759 347,960 5.0606 4.524 4.506 4.532 3.901 4.577 77,368 4.4974 1.60%
2024-07-11 0 5.010 4.960 5.010 4.940 5.010 112,000 559,650 4.9969 4.452 4.408 4.452 4.390 4.452 126,024 4.4408 1.42%
2024-07-10 0 4.940 4.940 4.960 4.900 4.970 83,000 409,720 4.9364 4.390 4.390 4.408 4.355 4.417 93,393 4.3871 -0.40%
2024-07-09 0 4.960 4.930 4.960 4.900 4.960 105,000 518,000 4.9333 4.408 4.381 4.408 4.355 4.408 118,147 4.3844 0.20%
2024-07-08 0 4.950 4.950 5.050 4.950 5.200 117,473 592,117 5.0405 4.399 4.399 4.488 4.399 4.621 132,182 4.4796 -2.56%
2024-07-05 0 5.080 5.080 5.100 5.040 5.080 92,000 465,750 5.0625 4.515 4.515 4.532 4.479 4.515 103,520 4.4991 -0.39%
2024-07-04 0 5.100 5.100 5.110 5.050 5.100 49,000 248,750 5.0765 4.532 4.532 4.541 4.488 4.532 55,135 4.5116 -0.58%
2024-07-03 0 5.130 5.100 5.130 5.080 5.140 124,000 631,900 5.0960 4.559 4.532 4.559 4.515 4.568 139,526 4.5289 0.00%
2024-07-02 0 5.130 5.100 5.130 5.090 5.180 99,000 511,090 5.1625 4.559 4.532 4.559 4.524 4.604 111,396 4.5880 -1.35%
2024-06-28 0 5.200 5.180 5.200 5.160 5.230 88,000 457,460 5.1984 4.621 4.604 4.621 4.586 4.648 99,019 4.6199 -0.95%
2024-06-27 0 5.250 5.150 5.260 5.180 5.250 108,000 561,950 5.2032 4.666 4.577 4.675 4.604 4.666 121,523 4.6242 0.00%
2024-06-26 0 5.250 5.240 5.260 5.210 5.260 257,000 1,346,390 5.2389 4.666 4.657 4.675 4.630 4.675 289,180 4.6559 0.19%
2024-06-25 0 5.240 5.190 5.250 5.030 5.240 211,000 1,085,840 5.1462 4.657 4.612 4.666 4.470 4.657 237,420 4.5735 2.75%
2024-06-24 0 5.100 5.100 5.330 4.940 5.100 324,000 1,623,900 5.0120 4.532 4.532 4.737 4.390 4.532 364,569 4.4543 0.99%
2024-06-21 0 5.050 5.030 5.050 5.010 5.160 296,000 1,498,820 5.0636 4.488 4.470 4.488 4.452 4.586 333,063 4.5001 -3.63%
2024-06-20 0 5.240 5.220 5.240 5.150 5.550 570,000 3,000,140 5.2634 4.657 4.639 4.657 4.577 4.932 641,371 4.6777 8.53%
2024-06-19 0 5.950 5.900 5.950 5.830 5.990 474,000 2,795,350 5.8974 4.291 4.255 4.291 4.204 4.320 657,288 4.2529 1.71%
2024-06-18 0 5.850 5.790 5.860 5.750 5.860 184,000 1,063,510 5.7799 4.219 4.175 4.226 4.147 4.226 255,150 4.1682 0.69%
2024-06-17 0 5.810 5.810 5.880 5.630 5.810 114,000 654,570 5.7418 4.190 4.190 4.240 4.060 4.190 158,082 4.1407 1.40%
2024-06-14 0 5.730 5.730 5.740 5.720 5.770 161,000 923,990 5.7391 4.132 4.132 4.139 4.125 4.161 223,256 4.1387 0.00%
2024-06-13 0 5.730 5.700 5.760 5.720 5.730 82,075 470,244 5.7294 4.132 4.111 4.154 4.125 4.132 113,812 4.1318 0.00%
2024-06-12 0 5.730 5.700 5.730 5.730 5.770 78,000 447,750 5.7404 4.132 4.111 4.132 4.132 4.161 108,161 4.1397 -0.69%
2024-06-11 0 5.770 5.760 5.780 5.750 5.800 115,000 664,640 5.7795 4.161 4.154 4.168 4.147 4.183 159,469 4.1678 -0.52%
2024-06-07 0 5.800 5.770 5.820 5.750 5.820 108,857 630,707 5.7939 4.183 4.161 4.197 4.147 4.197 150,950 4.1782 0.87%
2024-06-06 0 5.750 5.750 5.760 5.750 5.820 70,000 402,850 5.7550 4.147 4.147 4.154 4.147 4.197 97,068 4.1502 -0.86%
2024-06-05 0 5.800 5.640 5.800 5.710 5.820 94,000 544,390 5.7914 4.183 4.067 4.183 4.118 4.197 130,348 4.1764 0.52%
2024-06-04 0 5.770 5.760 5.770 5.750 5.850 113,000 651,950 5.7695 4.161 4.154 4.161 4.147 4.219 156,695 4.1606 2.67%
2024-06-03 0 5.620 5.610 5.620 5.620 5.750 54,000 308,860 5.7196 4.053 4.046 4.053 4.053 4.147 74,881 4.1247 -1.23%
2024-05-31 0 5.690 5.680 5.720 5.690 5.790 107,582 615,289 5.7193 4.103 4.096 4.125 4.103 4.175 149,182 4.1244 -0.35%
2024-05-30 0 5.710 5.700 5.720 5.680 5.730 148,000 844,530 5.7063 4.118 4.111 4.125 4.096 4.132 205,229 4.1151 -0.52%
2024-05-29 0 5.740 5.700 5.750 5.720 5.900 67,000 385,510 5.7539 4.139 4.111 4.147 4.125 4.255 92,908 4.1494 0.53%
2024-05-28 0 5.710 5.700 5.800 5.710 5.820 85,000 489,740 5.7616 4.118 4.111 4.183 4.118 4.197 117,868 4.1550 -0.35%
2024-05-27 0 5.730 5.710 5.770 5.630 5.770 84,500 485,495 5.7455 4.132 4.118 4.161 4.060 4.161 117,175 4.1433 -0.35%
2024-05-24 0 5.750 5.730 5.770 5.730 5.750 78,000 447,420 5.7362 4.147 4.132 4.161 4.132 4.147 108,161 4.1366 0.00%
2024-05-23 0 5.750 5.740 5.750 5.740 5.790 83,102 479,389 5.7687 4.147 4.139 4.147 4.139 4.175 115,236 4.1601 -0.69%
2024-05-22 0 5.790 5.780 5.890 5.740 5.790 65,000 374,550 5.7623 4.175 4.168 4.248 4.139 4.175 90,134 4.1555 0.70%
2024-05-21 0 5.750 5.750 5.780 5.750 5.940 187,000 1,087,639 5.8163 4.147 4.147 4.168 4.147 4.284 259,310 4.1944 -1.71%
2024-05-20 0 5.850 5.810 5.850 5.640 5.920 412,000 2,371,035 5.7549 4.219 4.190 4.219 4.067 4.269 571,314 4.1501 3.17%
2024-05-17 0 5.670 5.660 5.670 5.630 5.700 147,000 833,250 5.6684 4.089 4.082 4.089 4.060 4.111 203,842 4.0877 0.71%
2024-05-16 0 5.630 5.630 5.650 5.600 5.690 421,000 2,363,750 5.6146 4.060 4.060 4.074 4.038 4.103 583,794 4.0489 1.81%
2024-05-14 0 5.530 5.520 5.530 5.510 5.660 181,000 1,013,760 5.6009 3.988 3.981 3.988 3.974 4.082 250,990 4.0391 -1.25%
2024-05-13 0 5.600 5.600 5.620 5.580 5.730 169,000 951,110 5.6279 4.038 4.038 4.053 4.024 4.132 234,349 4.0585 -0.88%
2024-05-10 0 5.650 5.650 5.690 5.580 5.740 416,000 2,347,380 5.6427 4.074 4.074 4.103 4.024 4.139 576,860 4.0692 -1.91%
2024-05-09 0 5.760 5.600 5.770 5.380 5.800 610,000 3,411,690 5.5929 4.154 4.038 4.161 3.880 4.183 845,877 4.0333 4.92%
2024-05-08 0 5.490 5.400 5.500 5.410 5.600 367,908 2,033,994 5.5285 3.959 3.894 3.966 3.901 4.038 510,172 3.9869 -1.08%
2024-05-07 0 5.550 5.510 5.550 5.380 5.590 229,000 1,250,260 5.4597 4.002 3.974 4.002 3.880 4.031 317,550 3.9372 1.83%
2024-05-06 0 5.450 5.390 5.450 5.370 5.590 134,000 726,560 5.4221 3.930 3.887 3.930 3.873 4.031 185,816 3.9101 1.11%
2024-05-03 0 5.390 5.380 5.390 5.380 5.440 274,001 1,480,095 5.4018 3.887 3.880 3.887 3.880 3.923 379,953 3.8955 -0.92%
2024-05-02 0 5.440 5.370 5.440 5.360 5.580 410,000 2,229,880 5.4387 3.923 3.873 3.923 3.865 4.024 568,540 3.9221 0.18%
2024-04-30 0 5.430 5.430 5.440 5.420 5.490 202,000 1,099,770 5.4444 3.916 3.916 3.923 3.909 3.959 280,110 3.9262 -0.73%
2024-04-29 0 5.470 5.470 5.500 5.390 5.590 122,000 672,420 5.5116 3.945 3.945 3.966 3.887 4.031 169,175 3.9747 1.48%
2024-04-26 0 5.390 5.370 5.450 5.130 5.390 354,000 1,860,280 5.2550 3.887 3.873 3.930 3.699 3.887 490,886 3.7896 4.46%
2024-04-25 0 5.160 5.150 5.160 5.080 5.170 171,000 879,730 5.1446 3.721 3.714 3.721 3.663 3.728 237,123 3.7100 1.38%
2024-04-24 0 5.090 5.080 5.120 5.040 5.140 160,000 809,760 5.0610 3.671 3.663 3.692 3.635 3.707 221,869 3.6497 0.99%
2024-04-23 0 5.040 5.050 5.070 5.040 5.090 93,000 470,570 5.0599 3.635 3.642 3.656 3.635 3.671 128,962 3.6489 -0.20%
2024-04-22 0 5.050 5.010 5.120 4.960 5.150 564,000 2,869,554 5.0879 3.642 3.613 3.692 3.577 3.714 782,089 3.6691 2.43%
2024-04-19 0 4.930 4.900 4.930 4.860 4.930 108,000 529,210 4.9001 3.555 3.534 3.555 3.505 3.555 149,762 3.5337 0.61%
2024-04-18 0 4.900 4.870 4.900 4.880 4.930 116,000 570,380 4.9171 3.534 3.512 3.534 3.519 3.555 160,855 3.5459 0.00%
2024-04-17 0 4.900 4.870 4.900 4.860 4.920 96,000 468,870 4.8841 3.534 3.512 3.534 3.505 3.548 133,122 3.5221 0.62%
2024-04-16 0 4.870 4.860 4.870 4.860 4.900 52,000 254,030 4.8852 3.512 3.505 3.512 3.505 3.534 72,108 3.5229 -1.22%
2024-04-15 0 4.930 4.880 4.930 4.800 4.930 125,000 610,850 4.8868 3.555 3.519 3.555 3.461 3.555 173,335 3.5241 0.61%
2024-04-12 0 4.900 4.900 4.920 4.900 4.940 55,000 270,510 4.9184 3.534 3.534 3.548 3.534 3.562 76,268 3.5469 -1.41%
2024-04-11 0 4.970 4.960 4.970 4.900 4.970 138,000 681,300 4.9370 3.584 3.577 3.584 3.534 3.584 191,362 3.5603 -0.40%
2024-04-10 0 4.990 4.980 4.990 4.900 5.000 161,976 801,440 4.9479 3.599 3.591 3.599 3.534 3.606 224,609 3.5681 2.67%
2024-04-09 0 4.860 4.850 4.860 4.840 4.900 36,018 174,908 4.8561 3.505 3.498 3.505 3.490 3.534 49,946 3.5020 0.41%
2024-04-08 0 4.840 4.840 4.850 4.800 4.850 142,976 692,024 4.8401 3.490 3.490 3.498 3.461 3.498 198,262 3.4904 1.04%
2024-04-05 0 4.790 4.780 4.790 4.730 4.810 193,650 927,961 4.7919 3.454 3.447 3.454 3.411 3.469 268,531 3.4557 -0.21%
2024-04-03 0 4.800 4.800 4.810 4.780 4.810 123,000 590,120 4.7977 3.461 3.461 3.469 3.447 3.469 170,562 3.4599 0.63%
2024-04-02 0 4.770 4.760 4.770 4.750 4.840 170,000 812,690 4.7805 3.440 3.433 3.440 3.425 3.490 235,736 3.4475 -0.83%
2024-03-28 0 4.810 4.810 4.920 4.800 4.970 380,735 1,846,334 4.8494 3.469 3.469 3.548 3.461 3.584 527,959 3.4971 -2.43%
2024-03-27 0 4.930 4.920 4.930 4.920 5.000 160,000 790,210 4.9388 3.555 3.548 3.555 3.548 3.606 221,869 3.5616 -1.40%
2024-03-26 0 5.000 4.960 5.000 4.950 5.150 132,000 663,863 5.0293 3.606 3.577 3.606 3.570 3.714 183,042 3.6268 -2.34%
2024-03-25 0 5.120 5.080 5.120 4.850 5.150 377,000 1,897,280 5.0326 3.692 3.663 3.692 3.498 3.714 522,780 3.6292 6.22%
2024-03-22 0 4.820 4.820 4.840 4.810 4.860 103,000 497,730 4.8323 3.476 3.476 3.490 3.469 3.505 142,828 3.4848 0.00%
2024-03-21 0 4.820 4.810 4.820 4.800 4.830 120,000 578,350 4.8196 3.476 3.469 3.476 3.461 3.483 166,402 3.4756 1.05%
2024-03-20 0 4.770 4.760 4.770 4.720 4.790 79,000 376,480 4.7656 3.440 3.433 3.440 3.404 3.454 109,548 3.4367 0.42%
2024-03-19 0 4.750 4.750 4.790 4.720 4.760 239,000 1,134,760 4.7479 3.425 3.425 3.454 3.404 3.433 331,417 3.4240 0.64%
2024-03-18 0 4.720 4.720 4.750 4.700 4.740 182,000 858,110 4.7149 3.404 3.404 3.425 3.389 3.418 252,376 3.4001 -0.21%
2024-03-15 0 4.730 4.720 4.730 4.720 4.760 72,000 341,140 4.7381 3.411 3.404 3.411 3.404 3.433 99,841 3.4168 -0.84%
2024-03-14 0 4.770 4.750 4.770 4.770 4.840 99,000 474,830 4.7963 3.440 3.425 3.440 3.440 3.490 137,282 3.4588 -1.45%
2024-03-13 0 4.840 4.770 4.840 4.770 4.840 103,000 494,320 4.7992 3.490 3.440 3.490 3.440 3.490 142,828 3.4609 0.21%
2024-03-12 0 4.830 4.820 4.830 4.740 4.830 147,000 703,190 4.7836 3.483 3.476 3.483 3.418 3.483 203,842 3.4497 3.21%
2024-03-11 0 4.680 4.680 4.780 4.670 4.800 250,000 1,178,930 4.7157 3.375 3.375 3.447 3.368 3.461 346,671 3.4007 -0.21%
2024-03-08 0 4.690 4.690 4.700 4.670 4.750 155,000 727,070 4.6908 3.382 3.382 3.389 3.368 3.425 214,936 3.3827 0.21%
2024-03-07 0 4.680 4.680 4.700 4.680 4.740 84,092 395,766 4.7063 3.375 3.375 3.389 3.375 3.418 116,609 3.3940 -0.85%
2024-03-06 0 4.720 4.680 4.740 4.680 4.740 78,000 367,820 4.7156 3.404 3.375 3.418 3.375 3.418 108,161 3.4007 0.43%
2024-03-05 0 4.700 4.670 4.710 4.630 4.730 269,000 1,258,030 4.6767 3.389 3.368 3.397 3.339 3.411 373,018 3.3726 -1.47%
2024-03-04 0 4.770 4.740 4.770 4.730 4.830 86,000 411,630 4.7864 3.440 3.418 3.440 3.411 3.483 119,255 3.4517 -0.63%
2024-03-01 0 4.800 4.740 4.800 4.620 4.810 44,000 208,540 4.7395 3.461 3.418 3.461 3.332 3.469 61,014 3.4179 0.00%
2024-02-29 0 4.800 4.800 4.840 4.550 4.860 61,000 292,730 4.7989 3.461 3.461 3.490 3.281 3.505 84,588 3.4607 0.84%
2024-02-28 0 4.760 4.760 4.840 4.540 4.900 258,000 1,241,540 4.8122 3.433 3.433 3.490 3.274 3.534 357,764 3.4703 -1.86%
2024-02-27 0 4.850 4.730 4.850 4.730 4.850 62,794 300,432 4.7844 3.498 3.411 3.498 3.411 3.498 87,075 3.4503 2.97%
2024-02-26 0 4.710 4.710 4.780 4.710 4.840 325,437 1,551,088 4.7662 3.397 3.397 3.447 3.397 3.490 451,278 3.4371 -0.42%
2024-02-23 0 4.730 4.720 4.730 4.730 4.820 31,040 147,632 4.7562 3.411 3.404 3.411 3.411 3.476 43,043 3.4299 -1.05%
2024-02-22 0 4.780 4.750 4.780 4.700 4.920 101,000 479,520 4.7477 3.447 3.425 3.447 3.389 3.548 140,055 3.4238 0.21%
2024-02-21 0 4.770 4.720 4.770 4.720 4.840 335,788 1,607,063 4.7859 3.440 3.404 3.440 3.404 3.490 465,632 3.4514 1.49%
2024-02-20 0 4.700 4.660 4.700 4.650 4.700 133,000 622,790 4.6826 3.389 3.361 3.389 3.353 3.389 184,429 3.3769 -0.63%
2024-02-19 0 4.730 4.610 4.730 4.610 4.760 125,000 581,350 4.6508 3.411 3.324 3.411 3.324 3.433 173,335 3.3539 0.21%
2024-02-16 0 4.720 4.660 4.730 4.660 4.720 180,000 844,440 4.6913 3.404 3.361 3.411 3.361 3.404 249,603 3.3831 1.94%
2024-02-15 0 4.630 4.590 4.630 4.600 4.680 74,000 343,010 4.6353 3.339 3.310 3.339 3.317 3.375 102,615 3.3427 0.65%
2024-02-14 0 4.600 4.550 4.600 4.520 4.670 144,000 658,830 4.5752 3.317 3.281 3.317 3.260 3.368 199,682 3.2994 -1.50%
2024-02-09 0 4.670 4.630 4.710 4.520 4.680 130,000 598,640 4.6049 3.368 3.339 3.397 3.260 3.375 180,269 3.3208 1.30%
2024-02-08 0 4.610 4.610 4.660 4.540 4.680 254,000 1,169,350 4.6037 3.324 3.324 3.361 3.274 3.375 352,218 3.3200 0.22%
2024-02-07 0 4.600 4.590 4.600 4.540 4.730 308,104 1,423,757 4.6210 3.317 3.310 3.317 3.274 3.411 427,243 3.3324 -1.08%
2024-02-06 0 4.650 4.650 4.690 4.530 4.670 474,000 2,182,190 4.6038 3.353 3.353 3.382 3.267 3.368 657,288 3.3200 0.43%
2024-02-05 0 4.630 4.630 4.650 4.480 4.640 357,000 1,627,570 4.5590 3.339 3.339 3.353 3.231 3.346 495,046 3.2877 -1.91%
2024-02-02 0 4.720 4.670 4.720 4.530 4.840 316,000 1,485,260 4.7002 3.404 3.368 3.404 3.267 3.490 438,192 3.3895 -1.05%
2024-02-01 0 4.770 4.680 4.770 4.540 4.770 484,000 2,257,700 4.6647 3.440 3.375 3.440 3.274 3.440 671,155 3.3639 -0.21%
2024-01-31 0 4.780 4.650 4.790 4.480 4.780 633,000 2,911,840 4.6001 3.447 3.353 3.454 3.231 3.447 877,771 3.3173 6.46%
2024-01-30 0 4.490 4.490 4.530 4.430 4.860 854,000 3,907,260 4.5752 3.238 3.238 3.267 3.195 3.505 1,184,228 3.2994 -6.46%
2024-01-29 0 4.800 4.780 4.800 4.800 4.960 485,000 2,352,960 4.8515 3.461 3.447 3.461 3.461 3.577 672,541 3.4986 -1.23%
2024-01-26 0 4.860 4.860 4.920 4.840 5.160 537,000 2,654,000 4.9423 3.505 3.505 3.548 3.490 3.721 744,649 3.5641 -3.19%
2024-01-25 0 5.020 5.020 5.060 4.960 5.050 242,000 1,215,100 5.0211 3.620 3.620 3.649 3.577 3.642 335,577 3.6209 1.21%
2024-01-24 0 4.960 4.900 4.960 4.860 4.980 182,000 895,840 4.9222 3.577 3.534 3.577 3.505 3.591 252,376 3.5496 2.90%
2024-01-23 0 4.820 4.820 4.870 4.750 4.940 273,000 1,322,110 4.8429 3.476 3.476 3.512 3.425 3.562 378,565 3.4924 0.21%
2024-01-22 0 4.810 4.810 4.820 4.800 5.200 623,154 3,052,561 4.8986 3.469 3.469 3.476 3.461 3.750 864,117 3.5326 -8.73%
2024-01-19 0 5.270 5.270 5.300 5.080 5.560 766,000 4,015,800 5.2426 3.800 3.800 3.822 3.663 4.010 1,062,199 3.7806 -2.41%
2024-01-18 0 5.400 5.390 5.470 5.380 5.680 707,000 3,948,530 5.5849 3.894 3.887 3.945 3.880 4.096 980,385 4.0275 -3.74%
2024-01-17 0 5.610 5.610 5.660 5.580 5.900 886,000 5,029,960 5.6772 4.046 4.046 4.082 4.024 4.255 1,228,601 4.0941 -5.08%
2024-01-16 0 5.910 5.890 5.920 5.900 6.010 658,000 3,919,640 5.9569 4.262 4.248 4.269 4.255 4.334 912,438 4.2958 -1.83%
2024-01-15 0 6.020 5.990 6.020 5.990 6.040 669,000 4,014,500 6.0007 4.341 4.320 4.341 4.320 4.356 927,691 4.3274 0.33%
2024-01-12 0 6.000 5.970 6.000 5.980 6.150 512,000 3,109,259 6.0728 4.327 4.305 4.327 4.312 4.435 709,982 4.3794 -2.28%
2024-01-11 0 6.140 6.140 6.150 5.950 6.200 591,000 3,585,020 6.0660 4.428 4.428 4.435 4.291 4.471 819,530 4.3745 3.19%
2024-01-10 0 5.950 5.940 5.950 5.870 5.960 614,000 3,643,900 5.9347 4.291 4.284 4.291 4.233 4.298 851,424 4.2798 0.34%
2024-01-09 0 5.930 5.910 5.930 5.880 5.950 730,000 4,325,920 5.9259 4.276 4.262 4.276 4.240 4.291 1,012,279 4.2734 0.68%
2024-01-08 0 5.890 5.880 5.890 5.860 6.000 484,075 2,865,785 5.9201 4.248 4.240 4.248 4.226 4.327 671,259 4.2693 -2.00%
2024-01-05 0 6.010 5.960 6.010 5.970 6.130 393,000 2,378,730 6.0527 4.334 4.298 4.334 4.305 4.421 544,967 4.3649 -0.66%
2024-01-04 0 6.050 6.040 6.050 5.910 6.100 261,000 1,561,890 5.9843 4.363 4.356 4.363 4.262 4.399 361,924 4.3155 1.85%
2024-01-03 0 5.940 5.930 5.940 5.910 5.960 166,000 982,870 5.9209 4.284 4.276 4.284 4.262 4.298 230,189 4.2698 0.17%
2024-01-02 0 5.930 5.910 5.940 5.880 5.950 136,000 803,340 5.9069 4.276 4.262 4.284 4.240 4.291 188,589 4.2597 0.34%
2023-12-29 0 5.910 5.870 5.910 5.850 5.910 23,000 135,030 5.8709 4.262 4.233 4.262 4.219 4.262 31,894 4.2337 -0.17%
2023-12-28 0 5.920 5.860 5.920 5.850 5.920 54,000 317,550 5.8806 4.269 4.226 4.269 4.219 4.269 74,881 4.2407 1.37%
2023-12-27 0 5.840 5.830 5.860 5.800 5.940 184,000 1,074,790 5.8413 4.211 4.204 4.226 4.183 4.284 255,150 4.2124 -0.34%
2023-12-22 0 5.860 5.810 5.860 5.800 5.900 60,000 349,470 5.8245 4.226 4.190 4.226 4.183 4.255 83,201 4.2003 -1.01%
2023-12-21 0 5.920 5.920 5.960 5.900 6.070 218,015 1,309,720 6.0075 4.269 4.269 4.298 4.255 4.377 302,318 4.3323 -3.58%
2023-12-20 0 6.140 6.090 6.140 5.860 6.150 993,000 5,980,410 6.0226 4.428 4.392 4.428 4.226 4.435 1,376,976 4.3431 2.68%
2023-12-19 0 5.980 5.930 5.980 5.860 5.980 662,000 3,911,000 5.9079 4.312 4.276 4.312 4.226 4.312 917,984 4.2604 0.50%
2023-12-18 0 5.950 5.880 5.950 5.780 6.000 371,000 2,177,840 5.8702 4.291 4.240 4.291 4.168 4.327 514,459 4.2333 2.41%
2023-12-15 0 5.810 5.810 5.850 5.800 6.070 983,649 5,831,204 5.9281 4.190 4.190 4.219 4.183 4.377 1,364,010 4.2750 -1.53%
2023-12-14 0 6.160 6.060 6.160 5.800 6.200 1,163,000 6,940,202 5.9675 4.255 4.186 4.255 4.006 4.282 1,683,781 4.1218 5.66%
2023-12-13 0 5.830 5.820 5.840 5.820 5.950 1,154,000 6,791,250 5.8850 4.027 4.020 4.034 4.020 4.110 1,670,751 4.0648 -2.02%
2023-12-12 0 5.950 5.950 5.990 5.920 6.020 747,000 4,455,620 5.9647 4.110 4.110 4.137 4.089 4.158 1,081,500 4.1199 -0.50%
2023-12-11 0 5.980 5.950 5.980 5.830 5.980 409,000 2,411,664 5.8965 4.130 4.110 4.130 4.027 4.130 592,147 4.0727 0.67%
2023-12-08 0 5.940 5.900 5.940 5.740 5.960 337,000 1,969,970 5.8456 4.103 4.075 4.103 3.965 4.117 487,906 4.0376 1.89%
2023-12-07 0 5.830 5.770 5.830 5.740 5.990 862,502 5,029,386 5.8312 4.027 3.985 4.027 3.965 4.137 1,248,723 4.0276 -2.67%
2023-12-06 0 5.990 5.980 5.990 5.980 6.120 752,000 4,542,320 6.0403 4.137 4.130 4.137 4.130 4.227 1,088,739 4.1721 -1.48%
2023-12-05 0 6.080 6.080 6.120 5.960 6.120 509,000 3,072,180 6.0357 4.200 4.200 4.227 4.117 4.227 736,926 4.1689 0.83%
2023-12-04 0 6.030 6.030 6.100 6.010 6.220 548,000 3,371,000 6.1515 4.165 4.165 4.213 4.151 4.296 793,390 4.2489 -2.90%
2023-12-01 0 6.210 6.210 6.240 6.130 6.370 492,000 3,059,820 6.2191 4.289 4.289 4.310 4.234 4.400 712,313 4.2956 -0.64%
2023-11-30 0 6.250 6.200 6.250 6.000 6.300 776,000 4,751,940 6.1236 4.317 4.282 4.317 4.144 4.351 1,123,486 4.2296 0.81%
2023-11-29 0 6.200 6.200 6.250 5.940 6.530 1,096,000 6,783,330 6.1892 4.282 4.282 4.317 4.103 4.510 1,586,779 4.2749 -4.91%
2023-11-28 0 6.520 6.500 6.520 6.500 6.650 954,000 6,275,530 6.5781 4.503 4.490 4.503 4.490 4.593 1,381,193 4.5436 -1.95%
2023-11-27 0 6.650 6.600 6.650 6.590 6.680 442,000 2,928,810 6.6263 4.593 4.559 4.593 4.552 4.614 639,924 4.5768 0.15%
2023-11-24 0 6.640 6.610 6.640 6.600 6.670 462,000 3,063,410 6.6308 4.586 4.566 4.586 4.559 4.607 668,880 4.5799 -0.30%
2023-11-23 0 6.660 6.630 6.660 6.550 6.680 779,000 5,163,880 6.6289 4.600 4.579 4.600 4.524 4.614 1,127,829 4.5786 1.52%
2023-11-22 0 6.560 6.550 6.560 6.520 6.700 688,000 4,536,510 6.5938 4.531 4.524 4.531 4.503 4.628 996,080 4.5544 -0.61%
2023-11-21 0 6.600 6.590 6.640 6.600 6.770 629,043 4,224,980 6.7165 4.559 4.552 4.586 4.559 4.676 910,723 4.6391 -0.45%
2023-11-20 0 6.630 6.590 6.630 6.580 6.650 634,000 4,187,370 6.6047 4.579 4.552 4.579 4.545 4.593 917,900 4.5619 0.76%
2023-11-17 0 6.580 6.560 6.580 6.550 6.740 694,000 4,599,200 6.6271 4.545 4.531 4.545 4.524 4.655 1,004,767 4.5774 -1.05%
2023-11-16 0 6.650 6.610 6.650 6.590 6.650 481,000 3,179,460 6.6101 4.593 4.566 4.593 4.552 4.593 696,388 4.5656 0.45%
2023-11-15 0 6.620 6.620 6.640 6.580 6.700 409,000 2,712,890 6.6330 4.572 4.572 4.586 4.545 4.628 592,147 4.5814 1.38%
2023-11-14 0 6.530 6.520 6.530 6.520 6.680 514,000 3,393,030 6.6012 4.510 4.503 4.510 4.503 4.614 744,165 4.5595 -1.06%
2023-11-13 0 6.600 6.600 6.660 6.600 6.720 525,000 3,499,290 6.6653 4.559 4.559 4.600 4.559 4.642 760,090 4.6038 -1.20%
2023-11-10 0 6.680 6.680 6.800 6.650 6.810 388,000 2,609,560 6.7257 4.614 4.614 4.697 4.593 4.704 561,743 4.6455 -1.62%
2023-11-09 0 6.790 6.760 6.810 6.700 6.820 260,000 1,750,000 6.7308 4.690 4.669 4.704 4.628 4.711 376,426 4.6490 0.59%
2023-11-08 0 6.750 6.730 6.750 6.720 6.850 575,000 3,879,480 6.7469 4.662 4.648 4.662 4.642 4.731 832,480 4.6601 -1.46%
2023-11-07 0 6.850 6.780 6.860 6.850 6.890 196,057 1,347,202 6.8715 4.731 4.683 4.738 4.731 4.759 283,850 4.7462 -2.00%
2023-11-06 0 6.990 6.860 6.990 6.880 7.000 299,000 2,061,440 6.8944 4.828 4.738 4.828 4.752 4.835 432,890 4.7620 0.58%
2023-11-03 0 6.950 6.920 7.000 6.900 7.030 458,000 3,183,050 6.9499 4.800 4.780 4.835 4.766 4.856 663,088 4.8003 -0.43%
2023-11-02 0 6.980 6.910 6.980 6.830 6.980 173,000 1,185,620 6.8533 4.821 4.773 4.821 4.718 4.821 250,468 4.7336 3.56%
2023-11-01 0 6.740 6.740 6.870 6.710 6.880 452,000 3,073,340 6.7994 4.655 4.655 4.745 4.635 4.752 654,402 4.6964 -2.32%
2023-10-31 0 6.900 6.830 6.900 6.840 6.910 421,000 2,896,050 6.8790 4.766 4.718 4.766 4.724 4.773 609,520 4.7514 0.15%
2023-10-30 0 6.890 6.860 6.890 6.750 6.900 211,000 1,434,980 6.8009 4.759 4.738 4.759 4.662 4.766 305,484 4.6974 0.15%
2023-10-27 0 6.880 6.840 6.880 6.830 6.910 407,000 2,789,040 6.8527 4.752 4.724 4.752 4.718 4.773 589,251 4.7332 0.44%
2023-10-26 0 6.850 6.800 6.850 6.800 6.880 225,000 1,539,240 6.8411 4.731 4.697 4.731 4.697 4.752 325,753 4.7252 -0.58%
2023-10-25 0 6.890 6.850 6.900 6.860 6.950 377,000 2,600,270 6.8973 4.759 4.731 4.766 4.738 4.800 545,817 4.7640 0.58%
2023-10-24 0 6.850 6.850 6.890 6.830 6.880 384,000 2,629,280 6.8471 4.731 4.731 4.759 4.718 4.752 555,952 4.7293 -0.44%
2023-10-20 0 6.880 6.860 6.900 6.870 6.930 280,000 1,930,450 6.8945 4.752 4.738 4.766 4.745 4.787 405,382 4.7621 -0.43%
2023-10-19 0 6.910 6.910 6.950 6.900 7.000 193,000 1,340,630 6.9463 4.773 4.773 4.800 4.766 4.835 279,424 4.7978 -1.43%
2023-10-18 0 7.010 6.930 7.020 6.930 7.030 373,000 2,601,040 6.9733 4.842 4.787 4.849 4.787 4.856 540,026 4.8165 1.15%
2023-10-17 0 6.930 6.910 6.980 6.920 6.980 494,000 3,427,210 6.9377 4.787 4.773 4.821 4.780 4.821 715,209 4.7919 0.00%
2023-10-16 0 6.930 6.900 6.950 6.850 6.930 297,000 2,048,390 6.8969 4.787 4.766 4.800 4.731 4.787 429,994 4.7638 0.58%
2023-10-13 0 6.890 6.860 6.910 6.800 6.950 309,000 2,123,120 6.8709 4.759 4.738 4.773 4.697 4.800 447,368 4.7458 -0.86%
2023-10-12 0 6.950 6.930 6.990 6.930 7.040 591,000 4,127,840 6.9845 4.800 4.787 4.828 4.787 4.863 855,645 4.8242 -0.57%
2023-10-11 0 6.990 6.910 7.000 6.900 7.020 356,000 2,476,370 6.9561 4.828 4.773 4.835 4.766 4.849 515,414 4.8046 -0.14%
2023-10-10 0 7.000 6.930 7.000 6.930 7.070 393,000 2,731,670 6.9508 4.835 4.787 4.835 4.787 4.883 568,982 4.8010 1.16%
2023-10-09 0 6.920 6.920 6.990 6.920 7.000 166,854 1,159,499 6.9492 4.780 4.780 4.828 4.780 4.835 241,570 4.7999 -1.14%
2023-10-06 0 7.000 6.980 7.000 6.930 7.000 315,000 2,189,340 6.9503 4.835 4.821 4.835 4.787 4.835 456,054 4.8006 0.86%
2023-10-05 0 6.940 6.930 6.980 6.860 6.990 233,000 1,611,830 6.9177 4.794 4.787 4.821 4.738 4.828 337,335 4.7781 1.31%
2023-10-04 0 6.850 6.850 6.890 6.800 6.900 331,551 2,270,389 6.8478 4.731 4.731 4.759 4.697 4.766 480,017 4.7298 1.18%
2023-10-03 0 6.770 6.770 6.830 6.700 6.800 276,000 1,861,560 6.7448 4.676 4.676 4.718 4.628 4.697 399,590 4.6587 -1.02%
2023-09-29 0 6.840 6.840 6.900 6.790 6.900 236,000 1,610,810 6.8255 4.724 4.724 4.766 4.690 4.766 341,679 4.7144 0.44%
2023-09-28 0 6.810 6.780 6.810 6.770 6.840 317,000 2,158,070 6.8078 4.704 4.683 4.704 4.676 4.724 458,950 4.7022 -0.44%
2023-09-27 0 6.840 6.820 6.840 6.830 6.930 299,000 2,054,660 6.8718 4.724 4.711 4.724 4.718 4.787 432,890 4.7464 -0.58%
2023-09-26 0 6.880 6.850 6.880 6.860 7.010 538,000 3,748,530 6.9675 4.752 4.731 4.752 4.738 4.842 778,912 4.8125 -2.13%
2023-09-25 0 7.030 6.990 7.030 6.990 7.030 314,000 2,198,410 7.0013 4.856 4.828 4.856 4.828 4.856 454,606 4.8359 0.29%
2023-09-22 0 7.010 7.000 7.050 7.000 7.100 417,000 2,929,950 7.0263 4.842 4.835 4.869 4.835 4.904 603,729 4.8531 -0.43%
2023-09-21 0 7.040 6.990 7.000 6.990 7.040 302,016 2,115,226 7.0037 4.863 4.828 4.835 4.828 4.863 437,256 4.8375 0.43%
2023-09-20 0 7.010 7.010 7.030 6.990 7.030 317,000 2,219,650 7.0021 4.842 4.842 4.856 4.828 4.856 458,950 4.8364 -0.14%
2023-09-19 0 7.020 7.010 7.020 6.980 7.030 342,000 2,395,850 7.0054 4.849 4.842 4.849 4.821 4.856 495,145 4.8387 0.72%
2023-09-18 0 6.970 6.970 6.980 6.960 7.000 223,000 1,557,140 6.9827 4.814 4.814 4.821 4.807 4.835 322,857 4.8230 -0.29%
2023-09-15 0 6.990 6.990 7.020 6.990 7.020 117,000 818,940 6.9995 4.828 4.828 4.849 4.828 4.849 169,392 4.8346 -0.14%
2023-09-14 0 7.000 6.990 7.000 6.990 7.020 115,000 805,360 7.0031 4.835 4.828 4.835 4.828 4.849 166,496 4.8371 0.29%
2023-09-13 0 6.980 6.980 7.020 6.970 7.020 116,202 813,481 7.0006 4.821 4.821 4.849 4.814 4.849 168,236 4.8353 -0.29%
2023-09-12 0 7.000 7.000 7.020 6.980 7.020 88,000 616,450 7.0051 4.835 4.835 4.849 4.821 4.849 127,406 4.8385 0.00%
2023-09-11 0 7.000 7.000 7.050 7.000 7.050 116,000 813,610 7.0139 4.835 4.835 4.869 4.835 4.869 167,944 4.8445 -1.41%
2023-09-07 0 7.100 7.080 7.100 7.080 7.190 107,809 766,800 7.1126 4.904 4.890 4.904 4.890 4.966 156,085 4.9127 -1.11%
2023-09-06 0 7.180 7.110 7.200 7.100 7.250 119,000 850,160 7.1442 4.959 4.911 4.973 4.904 5.008 172,287 4.9346 -0.83%
2023-09-05 0 7.240 7.200 7.240 7.220 7.300 66,000 478,600 7.2515 5.001 4.973 5.001 4.987 5.042 95,554 5.0087 -0.82%
2023-09-04 0 7.300 7.260 7.300 7.100 7.300 100,000 723,600 7.2360 5.042 5.015 5.042 4.904 5.042 144,779 4.9980 2.10%
2023-08-31 0 7.150 7.150 7.180 7.150 7.320 180,000 1,307,650 7.2647 4.939 4.939 4.959 4.939 5.056 260,602 5.0178 -1.65%
2023-08-30 0 7.270 7.260 7.350 7.180 7.330 132,000 955,500 7.2386 5.021 5.015 5.077 4.959 5.063 191,108 4.9998 0.28%
2023-08-29 0 7.250 7.250 7.300 7.250 7.440 176,000 1,291,480 7.3380 5.008 5.008 5.042 5.008 5.139 254,811 5.0684 -2.55%
2023-08-28 0 7.440 7.440 7.490 7.440 7.580 155,000 1,163,040 7.5035 5.139 5.139 5.173 5.139 5.236 224,408 5.1827 -0.67%
2023-08-25 0 7.490 7.490 7.530 7.490 7.550 113,000 850,570 7.5272 5.173 5.173 5.201 5.173 5.215 163,600 5.1991 -0.27%
2023-08-24 0 7.510 7.500 7.590 7.500 7.730 193,000 1,471,920 7.6265 5.187 5.180 5.242 5.180 5.339 279,424 5.2677 -2.85%
2023-08-23 0 7.730 7.690 7.730 7.690 7.740 102,000 785,880 7.7047 5.339 5.312 5.339 5.312 5.346 147,675 5.3217 0.00%
2023-08-22 0 7.730 7.700 7.730 7.660 7.850 102,000 785,960 7.7055 5.339 5.318 5.339 5.291 5.422 147,675 5.3222 -0.64%
2023-08-21 0 7.780 7.780 7.800 7.750 7.980 162,063 1,273,633 7.8589 5.374 5.374 5.388 5.353 5.512 234,633 5.4282 -2.75%
2023-08-18 0 8.000 7.990 8.000 7.990 8.050 214,000 1,712,600 8.0028 5.526 5.519 5.526 5.519 5.560 309,827 5.5276 0.00%
2023-08-17 0 8.000 7.980 8.020 7.970 8.030 245,000 1,962,320 8.0095 5.526 5.512 5.539 5.505 5.546 354,709 5.5322 -0.62%
2023-08-16 0 8.050 8.000 8.050 7.970 8.100 199,000 1,598,010 8.0302 5.560 5.526 5.560 5.505 5.595 288,110 5.5465 -0.98%
2023-08-15 0 8.130 8.100 8.130 8.000 8.130 97,000 784,350 8.0861 5.615 5.595 5.615 5.526 5.615 140,436 5.5851 1.63%
2023-08-14 0 8.000 8.000 8.080 7.960 8.100 183,000 1,471,650 8.0418 5.526 5.526 5.581 5.498 5.595 264,946 5.5545 -1.23%
2023-08-11 0 8.100 8.040 8.100 8.060 8.100 128,000 1,035,730 8.0916 5.595 5.553 5.595 5.567 5.595 185,317 5.5890 0.25%
2023-08-10 0 8.080 8.000 8.050 8.060 8.100 146,000 1,182,070 8.0964 5.581 5.526 5.560 5.567 5.595 211,378 5.5922 -0.25%
2023-08-09 0 8.100 8.040 8.100 8.000 8.100 107,000 862,370 8.0595 5.595 5.553 5.595 5.526 5.595 154,914 5.5668 1.25%
2023-08-08 0 8.000 8.000 8.090 8.000 8.140 159,000 1,289,380 8.1093 5.526 5.526 5.588 5.526 5.622 230,199 5.6012 -2.44%
2023-08-07 0 8.200 8.120 8.200 8.080 8.200 114,366 930,222 8.1337 5.664 5.609 5.664 5.581 5.664 165,578 5.6180 1.99%
2023-08-04 0 8.040 8.000 8.040 8.030 8.150 126,000 1,017,680 8.0768 5.553 5.526 5.553 5.546 5.629 182,422 5.5787 -0.62%
2023-08-03 0 8.090 8.060 8.100 8.070 8.110 122,000 987,580 8.0949 5.588 5.567 5.595 5.574 5.602 176,631 5.5912 0.00%
2023-08-02 0 8.090 8.020 8.090 8.020 8.150 161,000 1,302,010 8.0870 5.588 5.539 5.588 5.539 5.629 233,094 5.5858 -0.74%
2023-08-01 0 8.150 8.140 8.160 8.150 8.190 119,000 972,270 8.1703 5.629 5.622 5.636 5.629 5.657 172,287 5.6433 -0.61%
2023-07-31 0 8.200 8.160 8.200 8.160 8.290 130,000 1,067,540 8.2118 5.664 5.636 5.664 5.636 5.726 188,213 5.6720 0.12%
2023-07-28 0 8.190 8.130 8.190 8.130 8.260 321,000 2,630,439 8.1945 5.657 5.615 5.657 5.615 5.705 464,741 5.6600 0.00%
2023-07-27 0 8.190 8.150 8.200 8.110 8.220 196,000 1,602,100 8.1740 5.657 5.629 5.664 5.602 5.678 283,767 5.6458 0.99%
2023-07-26 0 8.110 8.070 8.110 8.060 8.160 225,880 1,834,410 8.1212 5.602 5.574 5.602 5.567 5.636 327,027 5.6094 -0.37%
2023-07-25 0 8.140 8.110 8.140 8.080 8.160 225,000 1,829,260 8.1300 5.622 5.602 5.622 5.581 5.636 325,753 5.6155 1.75%
2023-07-24 0 8.000 8.000 8.100 8.000 8.140 239,000 1,931,900 8.0833 5.526 5.526 5.595 5.526 5.622 346,022 5.5832 -1.48%
2023-07-21 0 8.120 8.120 8.140 8.110 8.170 142,181 1,158,918 8.1510 5.609 5.609 5.622 5.602 5.643 205,848 5.6300 0.25%
2023-07-20 0 8.100 8.080 8.160 8.100 8.200 183,000 1,491,150 8.1484 5.595 5.581 5.636 5.595 5.664 264,946 5.6281 -1.70%
2023-07-19 0 8.240 8.150 8.240 8.150 8.240 221,000 1,812,720 8.2024 5.691 5.629 5.691 5.629 5.691 319,962 5.6654 0.00%
2023-07-18 0 8.240 8.240 8.290 8.180 8.300 716,957 5,896,856 8.2248 5.691 5.691 5.726 5.650 5.733 1,038,004 5.6810 0.73%
2023-07-14 0 8.180 8.180 8.200 8.180 8.230 578,000 4,737,700 8.1967 5.650 5.650 5.664 5.650 5.685 836,823 5.6615 -0.24%
2023-07-13 0 8.200 8.150 8.200 8.180 8.200 501,000 4,100,030 8.1837 5.664 5.629 5.664 5.650 5.664 725,343 5.6525 0.24%
2023-07-12 0 8.180 8.090 8.180 8.110 8.200 563,000 4,591,675 8.1557 5.650 5.588 5.650 5.602 5.664 815,107 5.6332 0.00%
2023-07-11 0 8.180 8.140 8.180 8.130 8.220 526,000 4,288,730 8.1535 5.650 5.622 5.650 5.615 5.678 761,538 5.6317 0.37%
2023-07-10 0 8.150 8.100 8.150 8.100 8.190 384,000 3,121,710 8.1295 5.629 5.595 5.629 5.595 5.657 555,952 5.6151 0.37%
2023-07-07 0 8.120 8.110 8.130 8.000 8.150 638,726 5,146,175 8.0569 5.609 5.602 5.615 5.526 5.629 924,742 5.5650 -0.25%
2023-07-06 0 8.140 8.100 8.140 8.090 8.200 372,000 3,025,280 8.1325 5.622 5.595 5.622 5.588 5.664 538,578 5.6172 0.12%
2023-07-05 0 8.130 8.130 8.200 8.120 8.200 360,000 2,937,130 8.1587 5.615 5.615 5.664 5.609 5.664 521,205 5.6353 -0.85%
2023-07-04 0 8.200 8.120 8.200 8.090 8.200 305,000 2,477,620 8.1233 5.664 5.609 5.664 5.588 5.664 441,576 5.6109 1.23%
2023-07-03 0 8.100 8.100 8.200 8.000 8.120 204,000 1,651,650 8.0963 5.595 5.595 5.664 5.526 5.609 295,349 5.5922 0.25%
2023-06-30 0 8.080 8.050 8.080 8.050 8.140 225,000 1,821,290 8.0946 5.581 5.560 5.581 5.560 5.622 325,753 5.5910 -0.86%
2023-06-29 0 8.150 8.120 8.150 8.090 8.190 252,000 2,048,080 8.1273 5.629 5.609 5.629 5.588 5.657 364,843 5.6136 0.12%
2023-06-28 0 8.140 8.140 8.180 8.130 8.200 218,944 1,786,728 8.1607 5.622 5.622 5.650 5.615 5.664 316,985 5.6366 -1.21%
2023-06-27 0 8.240 8.120 8.240 8.130 8.240 243,000 1,981,190 8.1530 5.691 5.609 5.691 5.615 5.691 351,813 5.6314 1.48%
2023-06-26 0 8.120 8.120 8.200 8.120 8.180 224,000 1,826,560 8.1543 5.609 5.609 5.664 5.609 5.650 324,305 5.6322 -0.85%
2023-06-23 0 8.190 8.160 8.200 8.050 8.190 227,000 1,843,160 8.1196 5.657 5.636 5.664 5.560 5.657 328,649 5.6083 -0.12%
2023-06-21 0 8.200 8.180 8.280 8.200 8.310 147,382 1,216,442 8.2537 5.664 5.650 5.719 5.664 5.740 213,378 5.7009 -1.32%
2023-06-20 0 8.310 8.240 8.310 8.250 8.310 203,405 1,683,595 8.2771 5.740 5.691 5.740 5.698 5.740 294,488 5.7170 0.73%
2023-06-19 0 8.250 8.250 8.280 8.200 8.500 202,000 1,671,450 8.2745 5.698 5.698 5.719 5.664 5.871 292,454 5.7153 -2.94%
2023-06-16 0 8.500 8.370 8.500 8.340 8.500 107,000 897,540 8.3882 5.871 5.781 5.871 5.760 5.871 154,914 5.7938 2.53%
2023-06-15 0 8.290 8.280 8.290 8.280 8.500 209,000 1,743,570 8.3424 5.726 5.719 5.726 5.719 5.871 302,588 5.7622 -1.07%
2023-06-14 0 8.950 8.880 8.900 8.880 8.950 137,050 1,222,682 8.9214 5.788 5.743 5.756 5.743 5.788 211,916 5.7697 0.79%
2023-06-13 0 8.880 8.850 8.880 8.880 8.930 139,000 1,235,940 8.8917 5.743 5.723 5.743 5.743 5.775 214,931 5.7504 0.00%
2023-06-12 0 8.880 8.880 8.990 8.860 8.950 101,000 900,360 8.9145 5.743 5.743 5.814 5.730 5.788 156,173 5.7651 -1.22%
2023-06-09 0 8.990 8.900 8.990 8.870 8.990 105,000 940,210 8.9544 5.814 5.756 5.814 5.736 5.814 162,358 5.7910 0.11%
2023-06-08 0 8.980 8.950 8.990 8.810 8.980 111,000 990,590 8.9242 5.808 5.788 5.814 5.698 5.808 171,636 5.7715 0.79%
2023-06-07 0 8.910 8.800 8.910 8.840 8.920 193,635 1,720,887 8.8873 5.762 5.691 5.762 5.717 5.769 299,412 5.7476 0.56%
2023-06-06 0 8.860 8.800 8.890 8.800 8.900 163,000 1,442,920 8.8523 5.730 5.691 5.749 5.691 5.756 252,042 5.7249 0.57%
2023-06-05 0 8.810 8.750 8.810 8.700 8.810 160,000 1,400,470 8.7529 5.698 5.659 5.698 5.626 5.698 247,403 5.6607 1.26%
2023-06-02 0 8.700 8.610 8.700 8.590 8.700 161,134 1,388,760 8.6187 5.626 5.568 5.626 5.555 5.626 249,156 5.5738 1.16%
2023-06-01 0 8.600 8.520 8.600 8.520 8.600 117,000 1,004,220 8.5831 5.562 5.510 5.562 5.510 5.562 180,913 5.5508 1.06%
2023-05-31 0 8.510 8.480 8.510 8.450 8.580 136,000 1,155,390 8.4955 5.504 5.484 5.504 5.465 5.549 210,293 5.4942 0.35%
2023-05-30 0 8.480 8.470 8.540 8.450 8.540 138,000 1,173,880 8.5064 5.484 5.478 5.523 5.465 5.523 213,385 5.5012 -0.59%
2023-05-29 0 8.530 8.510 8.530 8.490 8.580 150,000 1,279,450 8.5297 5.517 5.504 5.517 5.491 5.549 231,940 5.5163 0.47%
2023-05-25 0 8.490 8.450 8.490 8.420 8.540 105,000 893,000 8.5048 5.491 5.465 5.491 5.445 5.523 162,358 5.5002 -0.59%
2023-05-24 0 8.540 8.450 8.540 8.510 8.600 157,000 1,343,630 8.5582 5.523 5.465 5.523 5.504 5.562 242,764 5.5347 -0.23%
2023-05-23 0 8.560 8.560 8.580 8.560 8.600 124,000 1,063,040 8.5729 5.536 5.536 5.549 5.536 5.562 191,737 5.5443 0.00%
2023-05-22 0 8.560 8.540 8.600 8.530 8.650 179,057 1,539,101 8.5956 5.536 5.523 5.562 5.517 5.594 276,870 5.5589 -0.93%
2023-05-19 0 8.640 8.520 8.600 8.530 8.640 142,025 1,217,051 8.5693 5.588 5.510 5.562 5.517 5.588 219,609 5.5419 0.58%
2023-05-18 0 8.590 8.530 8.590 8.420 8.590 172,000 1,466,410 8.5256 5.555 5.517 5.555 5.445 5.555 265,958 5.5137 0.94%
2023-05-17 0 8.510 8.500 8.510 8.480 8.510 178,000 1,512,170 8.4953 5.504 5.497 5.504 5.484 5.504 275,236 5.4941 0.12%
2023-05-16 0 8.500 8.500 8.570 8.500 8.600 121,000 1,033,710 8.5431 5.497 5.497 5.542 5.497 5.562 187,099 5.5250 -0.35%
2023-05-15 0 8.530 8.500 8.530 8.520 8.600 169,265 1,445,735 8.5413 5.517 5.497 5.517 5.510 5.562 261,729 5.5238 -0.47%
2023-05-12 0 8.570 8.450 8.540 8.450 8.570 134,000 1,140,380 8.5103 5.542 5.465 5.523 5.465 5.542 207,200 5.5038 0.82%
2023-05-11 0 8.500 8.490 8.560 8.480 8.570 164,000 1,394,820 8.5050 5.497 5.491 5.536 5.484 5.542 253,588 5.5003 -0.82%
2023-05-10 0 8.570 8.460 8.570 8.480 8.600 123,000 1,045,670 8.5014 5.542 5.471 5.542 5.484 5.562 190,191 5.4980 0.82%
2023-05-09 0 8.500 8.490 8.520 8.500 8.550 126,000 1,073,340 8.5186 5.497 5.491 5.510 5.497 5.529 194,830 5.5091 -0.23%
2023-05-08 0 8.520 8.510 8.520 8.420 8.520 156,116 1,324,257 8.4825 5.510 5.504 5.510 5.445 5.510 241,397 5.4858 0.35%
2023-05-05 0 8.490 8.480 8.490 8.480 8.580 205,000 1,749,810 8.5357 5.491 5.484 5.491 5.484 5.549 316,985 5.5202 -0.24%
2023-05-04 0 8.510 8.480 8.510 8.450 8.550 146,000 1,240,270 8.4950 5.504 5.484 5.504 5.465 5.529 225,755 5.4939 0.71%
2023-05-03 0 8.450 8.430 8.450 8.450 8.480 56,000 473,720 8.4593 5.465 5.452 5.465 5.465 5.484 86,591 5.4708 -1.17%
2023-05-02 0 8.550 8.460 8.550 8.480 8.600 91,000 775,580 8.5229 5.529 5.471 5.529 5.484 5.562 140,710 5.5119 0.00%
2023-04-28 0 8.550 8.540 8.550 8.500 8.550 23,000 196,050 8.5239 5.529 5.523 5.529 5.497 5.529 35,564 5.5126 0.35%
2023-04-27 0 8.520 8.520 8.580 8.450 8.550 72,000 612,300 8.5042 5.510 5.510 5.549 5.465 5.529 111,331 5.4998 -0.12%
2023-04-26 0 8.530 8.510 8.550 8.450 8.600 110,057 934,465 8.4907 5.517 5.504 5.529 5.465 5.562 170,178 5.4911 -0.23%
2023-04-25 0 8.550 8.550 8.580 8.510 8.600 30,000 256,870 8.5623 5.529 5.529 5.549 5.504 5.562 46,388 5.5374 -0.12%
2023-04-24 0 8.560 8.510 8.600 8.550 8.600 65,000 557,470 8.5765 5.536 5.504 5.562 5.529 5.562 100,507 5.5466 -0.47%
2023-04-21 0 8.600 8.580 8.620 8.580 8.670 98,000 842,810 8.6001 5.562 5.549 5.575 5.549 5.607 151,534 5.5618 -1.04%
2023-04-20 0 8.690 8.580 8.700 8.580 8.690 65,000 559,490 8.6075 5.620 5.549 5.626 5.549 5.620 100,507 5.5667 1.05%
2023-04-19 0 8.600 8.600 8.740 8.580 8.740 83,000 713,740 8.5993 5.562 5.562 5.652 5.549 5.652 128,340 5.5613 -1.04%
2023-04-18 0 8.690 8.580 8.700 8.580 8.720 133,000 1,144,880 8.6081 5.620 5.549 5.626 5.549 5.639 205,654 5.5670 0.93%
2023-04-17 0 8.610 8.610 8.670 8.600 8.750 90,000 777,040 8.6338 5.568 5.568 5.607 5.562 5.659 139,164 5.5836 0.12%
2023-04-14 0 8.600 8.550 8.600 8.500 8.600 101,000 863,110 8.5456 5.562 5.529 5.562 5.497 5.562 156,173 5.5266 0.58%
2023-04-13 0 8.550 8.520 8.550 8.490 8.550 82,000 698,100 8.5134 5.529 5.510 5.529 5.491 5.529 126,794 5.5058 0.35%
2023-04-12 0 8.520 8.500 8.530 8.500 8.520 44,000 374,100 8.5023 5.510 5.497 5.517 5.497 5.510 68,036 5.4986 0.12%
2023-04-11 0 8.510 8.450 8.520 8.450 8.550 111,000 940,830 8.4759 5.504 5.465 5.510 5.465 5.529 171,636 5.4815 1.67%
2023-04-06 0 8.370 8.360 8.450 8.350 8.450 49,000 410,990 8.3876 5.413 5.407 5.465 5.400 5.465 75,767 5.4244 0.00%
2023-04-04 0 8.370 8.370 8.430 8.310 8.440 42,000 352,140 8.3843 5.413 5.413 5.452 5.374 5.458 64,943 5.4223 -0.12%
2023-04-03 0 8.380 8.360 8.400 8.300 8.430 101,000 843,430 8.3508 5.419 5.407 5.432 5.368 5.452 156,173 5.4006 -0.59%
2023-03-31 0 8.430 8.400 8.440 8.350 8.440 45,000 378,610 8.4136 5.452 5.432 5.458 5.400 5.458 69,582 5.4412 -0.12%
2023-03-30 0 8.440 8.440 8.480 8.400 8.500 52,000 439,820 8.4581 5.458 5.458 5.484 5.432 5.497 80,406 5.4700 0.00%
2023-03-29 0 8.440 8.400 8.450 8.380 8.450 39,062 329,127 8.4258 5.458 5.432 5.465 5.419 5.465 60,400 5.4491 0.60%
2023-03-28 0 8.390 8.350 8.400 8.310 8.390 13,000 108,630 8.3562 5.426 5.400 5.432 5.374 5.426 20,101 5.4041 0.96%
2023-03-27 0 8.310 8.250 8.310 8.300 8.390 18,998 157,933 8.3131 5.374 5.335 5.374 5.368 5.426 29,376 5.3763 0.61%
2023-03-24 0 8.260 8.260 8.320 8.260 8.340 24,000 199,700 8.3208 5.342 5.342 5.381 5.342 5.394 37,110 5.3812 -0.84%
2023-03-23 0 8.330 8.330 8.340 8.330 8.350 22,000 183,380 8.3355 5.387 5.387 5.394 5.387 5.400 34,018 5.3907 0.36%
2023-03-22 0 8.300 8.290 8.330 8.250 8.330 48,000 399,010 8.3127 5.368 5.361 5.387 5.335 5.387 74,221 5.3760 1.22%
2023-03-21 0 8.200 8.200 8.300 8.200 8.300 19,059 156,999 8.2375 5.303 5.303 5.368 5.303 5.368 29,470 5.3274 0.00%
2023-03-20 0 8.200 8.200 8.290 8.200 8.280 72,000 592,990 8.2360 5.303 5.303 5.361 5.303 5.355 111,331 5.3264 -0.73%
2023-03-17 0 8.260 8.260 8.330 8.250 8.340 37,850 314,017 8.2964 5.342 5.342 5.387 5.335 5.394 58,526 5.3654 -0.48%
2023-03-16 0 8.300 8.300 8.350 8.300 8.350 33,000 274,520 8.3188 5.368 5.368 5.400 5.368 5.400 51,027 5.3799 -0.60%
2023-03-15 0 8.350 8.300 8.350 8.200 8.400 24,000 200,620 8.3592 5.400 5.368 5.400 5.303 5.432 37,110 5.4060 0.60%
2023-03-14 0 8.300 8.260 8.290 8.300 8.380 32,000 267,240 8.3513 5.368 5.342 5.361 5.368 5.419 49,481 5.4009 -1.66%
2023-03-13 0 8.440 8.330 8.440 8.360 8.450 119,000 998,090 8.3873 5.458 5.387 5.458 5.407 5.465 184,006 5.4242 0.96%
2023-03-10 0 8.360 8.310 8.370 8.310 8.400 43,000 358,790 8.3440 5.407 5.374 5.413 5.374 5.432 66,490 5.3962 -0.48%
2023-03-09 0 8.400 8.390 8.460 8.370 8.400 26,000 218,330 8.3973 5.432 5.426 5.471 5.413 5.432 40,203 5.4307 0.60%
2023-03-08 0 8.350 8.350 8.460 8.350 8.420 15,000 125,800 8.3867 5.400 5.400 5.471 5.400 5.445 23,194 5.4238 -0.36%
2023-03-07 0 8.380 8.380 8.400 8.370 8.420 23,000 193,320 8.4052 5.419 5.419 5.432 5.413 5.445 35,564 5.4358 0.24%
2023-03-06 0 8.360 8.360 8.450 8.350 8.440 48,000 403,700 8.4104 5.407 5.407 5.465 5.400 5.458 74,221 5.4392 -1.07%
2023-03-03 0 8.450 8.450 8.540 8.430 8.540 59,000 498,690 8.4524 5.465 5.465 5.523 5.452 5.523 91,230 5.4663 -0.59%
2023-03-02 0 8.500 8.420 8.500 8.450 8.540 70,000 595,350 8.5050 5.497 5.445 5.497 5.465 5.523 108,239 5.5003 0.59%
2023-03-01 0 8.450 8.420 8.450 8.370 8.450 40,000 336,190 8.4048 5.465 5.445 5.465 5.413 5.465 61,851 5.4355 1.44%
2023-02-28 0 8.330 8.330 8.350 8.300 8.350 20,000 166,370 8.3185 5.387 5.387 5.400 5.368 5.400 30,925 5.3797 -0.60%
2023-02-27 0 8.380 8.310 8.380 8.300 8.390 95,000 791,780 8.3345 5.419 5.374 5.419 5.368 5.426 146,896 5.3901 -1.30%
2023-02-24 0 8.490 8.370 8.490 8.370 8.490 15,000 127,010 8.4673 5.491 5.413 5.491 5.413 5.491 23,194 5.4760 -0.12%
2023-02-23 0 8.500 8.370 8.500 8.400 8.500 37,000 310,940 8.4038 5.497 5.413 5.497 5.432 5.497 57,212 5.4349 1.31%
2023-02-22 0 8.390 8.360 8.400 8.360 8.390 60,000 502,190 8.3698 5.426 5.407 5.432 5.407 5.426 92,776 5.4129 0.36%
2023-02-21 0 8.360 8.350 8.360 8.350 8.420 92,057 772,365 8.3901 5.407 5.400 5.407 5.400 5.445 142,345 5.4260 -0.71%
2023-02-20 0 8.420 8.430 8.530 8.400 8.470 64,000 538,840 8.4194 5.445 5.452 5.517 5.432 5.478 98,961 5.4450 -0.94%
2023-02-17 0 8.500 8.500 8.550 8.500 8.560 98,000 833,720 8.5073 5.497 5.497 5.529 5.497 5.536 151,534 5.5019 -0.58%
2023-02-16 0 8.550 8.540 8.600 8.540 8.550 22,000 188,070 8.5486 5.529 5.523 5.562 5.523 5.529 34,018 5.5286 0.94%
2023-02-15 0 8.470 8.470 8.500 8.470 8.510 36,000 305,730 8.4925 5.478 5.478 5.497 5.478 5.504 55,666 5.4923 -0.12%
2023-02-14 0 8.480 8.480 8.520 8.470 8.530 42,000 357,390 8.5093 5.484 5.484 5.510 5.478 5.517 64,943 5.5031 -0.47%
2023-02-13 0 8.520 8.430 8.490 8.400 8.540 35,000 295,070 8.4306 5.510 5.452 5.491 5.432 5.523 54,119 5.4522 0.24%
2023-02-10 0 8.500 8.450 8.550 8.400 8.650 14,000 119,400 8.5286 5.497 5.465 5.529 5.432 5.594 21,648 5.5156 0.35%
2023-02-09 0 8.470 8.470 8.570 8.410 8.470 4,000 33,820 8.4550 5.478 5.478 5.542 5.439 5.478 6,185 5.4680 0.24%
2023-02-08 0 8.450 8.410 8.520 8.400 8.450 43,000 362,310 8.4258 5.465 5.439 5.510 5.432 5.465 66,490 5.4491 0.60%
2023-02-07 0 8.400 8.300 8.420 8.400 8.420 25,000 210,030 8.4012 5.432 5.368 5.445 5.432 5.445 38,657 5.4332 0.00%
2023-02-06 0 8.400 8.350 8.410 8.270 8.400 56,000 466,670 8.3334 5.432 5.400 5.439 5.348 5.432 86,591 5.3894 0.48%
2023-02-03 0 8.360 8.360 8.410 8.330 8.470 15,000 125,690 8.3793 5.407 5.407 5.439 5.387 5.478 23,194 5.4191 0.00%
2023-02-02 0 8.360 8.360 8.400 8.340 8.450 12,000 100,960 8.4133 5.407 5.407 5.432 5.394 5.465 18,555 5.4411 0.24%
2023-02-01 0 8.340 8.340 8.370 8.300 8.380 61,000 508,090 8.3293 5.394 5.394 5.413 5.368 5.419 94,322 5.3867 0.60%
2023-01-31 0 8.290 8.290 8.310 8.200 8.360 84,000 693,230 8.2527 5.361 5.361 5.374 5.303 5.407 129,887 5.3372 -0.24%
2023-01-30 0 8.310 8.300 8.310 8.300 8.450 175,000 1,466,130 8.3779 5.374 5.368 5.374 5.368 5.465 270,597 5.4181 -1.31%
2023-01-27 0 8.420 8.400 8.430 8.290 8.430 58,000 486,790 8.3929 5.445 5.432 5.452 5.361 5.452 89,684 5.4279 1.20%
2023-01-26 0 8.320 8.290 8.320 8.210 8.350 106,070 878,507 8.2823 5.381 5.361 5.381 5.310 5.400 164,013 5.3563 1.34%
2023-01-20 0 8.210 8.210 8.250 8.060 8.210 36,000 294,060 8.1683 5.310 5.310 5.335 5.213 5.310 55,666 5.2826 1.61%
2023-01-19 0 8.080 8.080 8.150 8.070 8.090 8,000 64,660 8.0825 5.225 5.225 5.271 5.219 5.232 12,370 5.2271 0.12%
2023-01-18 0 8.070 8.070 8.120 8.070 8.150 64,000 518,090 8.0952 5.219 5.219 5.251 5.219 5.271 98,961 5.2353 -0.37%
2023-01-17 0 8.100 8.060 8.100 8.010 8.100 23,000 185,730 8.0752 5.238 5.213 5.238 5.180 5.238 35,564 5.2224 0.50%
2023-01-16 0 8.060 8.020 8.100 7.980 8.080 50,000 401,140 8.0228 5.213 5.187 5.238 5.161 5.225 77,313 5.1885 1.26%
2023-01-13 0 7.960 7.950 7.990 7.910 7.990 29,000 230,440 7.9462 5.148 5.141 5.167 5.116 5.167 44,842 5.1390 0.63%
2023-01-12 0 7.910 7.930 7.950 7.880 8.000 100,550 797,486 7.9312 5.116 5.128 5.141 5.096 5.174 155,477 5.1293 -1.13%
2023-01-11 0 8.000 8.000 8.100 7.980 8.100 85,000 683,090 8.0364 5.174 5.174 5.238 5.161 5.238 131,433 5.1973 -1.48%
2023-01-10 0 8.120 8.100 8.120 8.080 8.200 75,000 608,510 8.1135 5.251 5.238 5.251 5.225 5.303 115,970 5.2471 -0.98%
2023-01-09 0 8.200 8.100 8.200 7.900 8.200 146,303 1,174,752 8.0296 5.303 5.238 5.303 5.109 5.303 226,224 5.1929 3.93%
2023-01-06 0 7.890 7.890 7.990 7.770 7.950 128,000 1,008,910 7.8821 5.103 5.103 5.167 5.025 5.141 197,922 5.0975 1.94%
2023-01-05 0 7.740 7.730 7.740 7.580 7.800 134,950 1,037,992 7.6917 5.006 4.999 5.006 4.902 5.044 208,669 4.9743 2.52%
2023-01-04 0 7.550 7.530 7.550 7.500 7.550 26,000 195,680 7.5262 4.883 4.870 4.883 4.850 4.883 40,203 4.8673 1.07%
2023-01-03 0 7.470 7.470 7.500 7.440 7.500 30,000 224,370 7.4790 4.831 4.831 4.850 4.812 4.850 46,388 4.8368 1.08%
2022-12-30 0 7.390 7.380 7.390 7.350 7.400 13,000 96,120 7.3938 4.779 4.773 4.779 4.753 4.786 20,101 4.7817 0.27%
2022-12-29 0 7.370 7.350 7.390 7.350 7.390 46,000 338,840 7.3661 4.766 4.753 4.779 4.753 4.779 71,128 4.7638 -0.41%
2022-12-28 0 7.400 7.390 7.450 7.300 7.400 60,000 441,790 7.3632 4.786 4.779 4.818 4.721 4.786 92,776 4.7619 1.51%
2022-12-23 0 7.290 7.270 7.290 7.260 7.300 23,000 167,180 7.2687 4.715 4.702 4.715 4.695 4.721 35,564 4.7008 0.28%
2022-12-22 0 7.270 7.200 7.270 7.270 7.350 26,000 189,810 7.3004 4.702 4.656 4.702 4.702 4.753 40,203 4.7213 -0.55%
2022-12-21 0 7.310 7.240 7.360 7.180 7.410 142,012 1,028,847 7.2448 4.728 4.682 4.760 4.643 4.792 219,589 4.6853 -1.48%
2022-12-20 0 7.420 7.420 7.500 7.420 7.500 16,000 119,190 7.4494 4.799 4.799 4.850 4.799 4.850 24,740 4.8176 -1.20%
2022-12-19 0 7.510 7.500 7.510 7.500 7.510 22,000 165,120 7.5055 4.857 4.850 4.857 4.850 4.857 34,018 4.8539 -0.13%
2022-12-16 0 7.520 7.520 7.540 7.510 7.590 83,000 625,310 7.5339 4.863 4.863 4.876 4.857 4.909 128,340 4.8723 -1.57%
2022-12-15 0 7.900 7.840 7.900 7.760 7.900 291,000 2,288,600 7.8646 4.941 4.903 4.941 4.853 4.941 465,277 4.9188 1.41%
2022-12-14 0 7.790 7.780 7.850 7.750 7.900 92,000 717,910 7.8034 4.872 4.866 4.910 4.847 4.941 147,098 4.8805 0.39%
2022-12-13 0 7.760 7.740 7.780 7.690 7.790 50,000 386,660 7.7332 4.853 4.841 4.866 4.810 4.872 79,945 4.8366 1.17%
2022-12-12 0 7.670 7.610 7.680 7.600 7.710 60,000 460,480 7.6747 4.797 4.760 4.803 4.753 4.822 95,933 4.8000 -0.26%
2022-12-09 0 7.690 7.670 7.700 7.520 7.750 132,000 1,006,690 7.6264 4.810 4.797 4.816 4.703 4.847 211,054 4.7698 2.53%
2022-12-08 0 7.500 7.450 7.500 7.380 7.500 40,000 298,050 7.4513 4.691 4.659 4.691 4.616 4.691 63,956 4.6603 2.46%
2022-12-07 0 7.320 7.320 7.410 7.320 7.440 125,000 925,080 7.4006 4.578 4.578 4.634 4.578 4.653 199,861 4.6286 -1.48%
2022-12-06 0 7.430 7.400 7.430 7.300 7.470 55,000 406,100 7.3836 4.647 4.628 4.647 4.566 4.672 87,939 4.6180 1.09%
2022-12-05 0 7.350 7.350 7.400 7.200 7.400 92,000 671,900 7.3033 4.597 4.597 4.628 4.503 4.628 147,098 4.5677 2.08%
2022-12-02 0 7.200 7.100 7.200 7.010 7.200 28,189 200,264 7.1043 4.503 4.441 4.503 4.384 4.503 45,071 4.4433 1.41%
2022-12-01 0 7.100 7.100 7.240 7.100 7.300 102,000 736,630 7.2219 4.441 4.441 4.528 4.441 4.566 163,087 4.5168 -2.07%
2022-11-30 0 7.250 7.150 7.250 7.040 7.250 114,000 815,210 7.1510 4.534 4.472 4.534 4.403 4.534 182,274 4.4725 3.87%
2022-11-29 0 6.980 6.960 7.020 6.880 7.050 121,000 842,550 6.9632 4.366 4.353 4.391 4.303 4.409 193,466 4.3550 0.43%
2022-11-28 0 6.950 6.950 7.040 6.880 7.000 173,000 1,198,700 6.9289 4.347 4.347 4.403 4.303 4.378 276,608 4.3336 -1.70%
2022-11-25 0 7.070 7.000 7.070 7.000 7.080 142,000 996,070 7.0146 4.422 4.378 4.422 4.378 4.428 227,042 4.3872 0.14%
2022-11-24 0 7.060 7.010 7.120 7.020 7.150 133,000 939,520 7.0641 4.416 4.384 4.453 4.391 4.472 212,652 4.4181 0.71%
2022-11-23 0 7.010 7.010 7.050 7.010 7.050 67,000 470,920 7.0287 4.384 4.384 4.409 4.384 4.409 107,126 4.3960 -0.28%
2022-11-22 0 7.030 6.980 7.010 6.920 7.030 39,000 273,060 7.0015 4.397 4.366 4.384 4.328 4.397 62,357 4.3790 0.72%
2022-11-21 0 6.980 6.980 7.090 6.930 7.070 66,013 461,140 6.9856 4.366 4.366 4.434 4.334 4.422 105,548 4.3690 -1.69%
2022-11-18 0 7.100 6.960 7.100 6.950 7.180 112,000 791,680 7.0686 4.441 4.353 4.441 4.347 4.491 179,076 4.4209 0.00%
2022-11-17 0 7.100 7.070 7.100 7.090 7.310 186,002 1,328,034 7.1399 4.441 4.422 4.441 4.434 4.572 297,397 4.4655 -1.53%
2022-11-16 0 7.210 7.210 7.230 7.200 7.260 138,996 1,005,470 7.2338 4.509 4.509 4.522 4.503 4.541 222,239 4.5243 -0.83%
2022-11-15 0 7.270 7.260 7.300 7.200 7.310 341,000 2,478,730 7.2690 4.547 4.541 4.566 4.503 4.572 545,222 4.5463 -0.14%
2022-11-14 0 7.280 7.290 7.300 7.210 7.360 89,000 649,539 7.2982 4.553 4.559 4.566 4.509 4.603 142,301 4.5645 1.11%
2022-11-11 0 7.200 7.130 7.200 6.990 7.200 159,000 1,130,940 7.1128 4.503 4.459 4.503 4.372 4.503 254,224 4.4486 3.15%
2022-11-10 0 6.980 6.910 6.980 6.900 7.030 206,000 1,436,390 6.9728 4.366 4.322 4.366 4.315 4.397 329,371 4.3610 -1.55%
2022-11-09 0 7.090 7.090 7.180 7.090 7.290 309,000 2,222,900 7.1939 4.434 4.434 4.491 4.434 4.559 494,057 4.4993 -1.53%
2022-11-08 0 7.200 7.200 7.250 7.190 7.280 175,000 1,264,890 7.2279 4.503 4.503 4.534 4.497 4.553 279,806 4.5206 0.00%
2022-11-07 0 7.200 7.130 7.200 6.740 7.230 258,000 1,826,180 7.0782 4.503 4.459 4.503 4.215 4.522 412,514 4.4270 7.46%
2022-11-04 0 6.700 6.650 6.750 6.410 6.700 285,000 1,879,840 6.5959 4.190 4.159 4.222 4.009 4.190 455,684 4.1253 1.67%
2022-11-03 0 6.590 6.560 6.590 6.400 6.990 929,000 6,057,820 6.5208 4.122 4.103 4.122 4.003 4.372 1,485,369 4.0783 -2.95%
2022-11-02 0 6.790 6.760 6.790 6.750 7.300 1,380,000 9,531,760 6.9071 4.247 4.228 4.247 4.222 4.566 2,206,469 4.3199 -5.69%
2022-11-01 0 7.200 7.120 7.200 6.990 7.330 836,000 5,909,710 7.0690 4.503 4.453 4.503 4.372 4.584 1,336,672 4.4212 3.15%
2022-10-31 0 6.980 6.970 6.980 6.970 7.100 213,000 1,491,450 7.0021 4.366 4.359 4.366 4.359 4.441 340,564 4.3794 -0.85%
2022-10-28 0 7.040 7.010 7.040 7.000 7.200 264,000 1,879,030 7.1175 4.403 4.384 4.403 4.378 4.503 422,107 4.4515 -2.63%
2022-10-27 0 7.230 7.220 7.230 7.230 7.270 382,000 2,769,620 7.2503 4.522 4.516 4.522 4.522 4.547 610,776 4.5346 0.00%
2022-10-26 0 7.230 7.220 7.230 7.230 7.340 253,000 1,837,870 7.2643 4.522 4.516 4.522 4.522 4.591 404,519 4.5433 0.28%
2022-10-25 0 7.210 7.200 7.210 7.210 7.450 311,000 2,281,530 7.3361 4.509 4.503 4.509 4.509 4.659 497,255 4.5882 -2.57%
2022-10-24 0 7.400 7.390 7.400 7.390 8.020 494,012 3,743,510 7.5778 4.628 4.622 4.628 4.622 5.016 789,871 4.7394 -6.33%
2022-10-21 0 7.900 7.820 7.900 7.800 8.260 257,000 2,045,580 7.9595 4.941 4.891 4.941 4.878 5.166 410,915 4.9781 -1.62%
2022-10-20 0 8.030 8.020 8.030 8.030 8.380 279,043 2,269,762 8.1341 5.022 5.016 5.022 5.022 5.241 446,159 5.0873 -3.83%
2022-10-19 0 8.350 8.300 8.350 8.320 8.530 360,000 3,036,110 8.4336 5.222 5.191 5.222 5.204 5.335 575,601 5.2747 -1.65%
2022-10-18 0 8.490 8.450 8.500 8.450 8.590 395,000 3,358,270 8.5019 5.310 5.285 5.316 5.285 5.372 631,562 5.3174 0.12%
2022-10-17 0 8.480 8.460 8.480 8.450 8.640 423,000 3,620,970 8.5602 5.304 5.291 5.304 5.285 5.404 676,331 5.3538 -1.62%
2022-10-14 0 8.620 8.560 8.660 8.550 8.750 456,322 3,945,522 8.6464 5.391 5.354 5.416 5.347 5.473 729,609 5.4077 0.00%
2022-10-13 0 8.620 8.570 8.620 8.480 8.700 409,000 3,524,190 8.6166 5.391 5.360 5.391 5.304 5.441 653,946 5.3891 -0.69%
2022-10-12 0 8.680 8.650 8.680 8.600 8.890 490,000 4,288,270 8.7516 5.429 5.410 5.429 5.379 5.560 783,456 5.4735 -1.70%
2022-10-11 0 8.830 8.800 8.830 8.800 8.940 488,839 4,333,180 8.8642 5.523 5.504 5.523 5.504 5.591 781,600 5.5440 -0.45%
2022-10-10 0 8.870 8.800 8.870 8.850 9.000 392,054 3,505,245 8.9407 5.548 5.504 5.548 5.535 5.629 626,851 5.5918 -1.44%
2022-10-07 0 9.000 8.980 9.000 8.980 9.100 393,000 3,551,550 9.0370 5.629 5.616 5.629 5.616 5.691 628,364 5.6521 -0.22%
2022-10-06 0 9.020 9.020 9.060 8.960 9.100 295,000 2,670,830 9.0537 5.641 5.641 5.666 5.604 5.691 471,673 5.6625 -0.55%
2022-10-05 0 9.070 9.000 9.070 8.970 9.100 295,000 2,671,410 9.0556 5.673 5.629 5.673 5.610 5.691 471,673 5.6637 1.34%
2022-10-03 0 8.950 8.870 9.000 8.870 9.100 516,000 4,640,050 8.9923 5.598 5.548 5.629 5.548 5.691 825,027 5.6241 -1.32%
2022-09-30 0 9.070 8.980 9.080 9.000 9.180 321,000 2,907,050 9.0562 5.673 5.616 5.679 5.629 5.741 513,244 5.6641 -0.33%
2022-09-29 0 9.100 9.030 9.100 9.050 9.170 543,000 4,943,950 9.1049 5.691 5.648 5.691 5.660 5.735 868,198 5.6945 0.00%
2022-09-28 0 9.100 9.020 9.100 9.020 9.200 507,000 4,616,710 9.1059 5.691 5.641 5.691 5.641 5.754 810,637 5.6952 0.00%
2022-09-27 0 9.100 9.100 9.140 9.080 9.140 458,000 4,174,440 9.1145 5.691 5.691 5.716 5.679 5.716 732,292 5.7005 -0.11%
2022-09-26 0 9.110 9.080 9.110 9.090 9.190 404,000 3,683,450 9.1175 5.698 5.679 5.698 5.685 5.748 645,952 5.7024 -0.87%
2022-09-23 0 9.190 9.150 9.190 9.140 9.200 271,000 2,485,370 9.1711 5.748 5.723 5.748 5.716 5.754 433,299 5.7359 0.22%
2022-09-22 0 9.170 9.110 9.180 9.120 9.200 323,010 2,960,831 9.1664 5.735 5.698 5.741 5.704 5.754 516,458 5.7330 -0.33%
2022-09-21 0 9.200 9.120 9.200 9.170 9.200 269,000 2,472,600 9.1918 5.754 5.704 5.754 5.735 5.754 430,102 5.7489 0.11%
2022-09-20 0 9.190 9.190 9.250 9.170 9.200 256,000 2,351,760 9.1866 5.748 5.748 5.785 5.735 5.754 409,316 5.7456 0.99%
2022-09-19 0 9.100 9.100 9.180 9.100 9.190 350,000 3,205,390 9.1583 5.691 5.691 5.741 5.691 5.748 559,612 5.7279 -1.09%
2022-09-16 0 9.200 9.180 9.200 9.170 9.230 205,000 1,883,620 9.1884 5.754 5.741 5.754 5.735 5.773 327,773 5.7467 0.33%
2022-09-15 0 9.170 9.170 9.250 9.150 9.180 112,000 1,026,620 9.1663 5.735 5.735 5.785 5.723 5.741 179,076 5.7329 0.44%
2022-09-14 0 9.130 9.130 9.250 9.100 9.200 68,000 624,450 9.1831 5.710 5.710 5.785 5.691 5.754 108,725 5.7434 -1.19%
2022-09-13 0 9.240 9.220 9.260 9.200 9.240 83,000 765,400 9.2217 5.779 5.766 5.792 5.754 5.779 132,708 5.7676 0.43%
2022-09-09 0 9.200 9.200 9.260 9.110 9.270 77,000 709,850 9.2188 5.754 5.754 5.792 5.698 5.798 123,115 5.7658 1.10%
2022-09-08 0 9.100 9.100 9.250 9.090 9.250 70,000 644,720 9.2103 5.691 5.691 5.785 5.685 5.785 111,922 5.7604 -1.09%
2022-09-07 0 9.200 9.200 9.240 9.100 9.250 79,053 725,671 9.1796 5.754 5.754 5.779 5.691 5.785 126,397 5.7412 -0.54%
2022-09-06 0 9.250 9.170 9.300 9.170 9.250 78,000 717,860 9.2033 5.785 5.735 5.817 5.735 5.785 124,713 5.7561 0.65%
2022-09-05 0 9.190 9.180 9.330 9.190 9.340 67,000 620,920 9.2675 5.748 5.741 5.835 5.748 5.842 107,126 5.7962 -2.23%
2022-09-02 0 9.400 9.200 9.410 9.200 9.400 72,000 670,250 9.3090 5.879 5.754 5.885 5.754 5.879 115,120 5.8222 1.73%
2022-09-01 0 9.240 9.190 9.240 9.190 9.250 155,000 1,431,780 9.2373 5.779 5.748 5.779 5.748 5.785 247,828 5.7773 0.76%
2022-08-31 0 9.170 9.150 9.170 9.170 9.360 190,000 1,764,070 9.2846 5.735 5.723 5.735 5.735 5.854 303,789 5.8069 -1.82%
2022-08-30 0 9.340 9.340 9.400 9.300 9.360 40,000 373,440 9.3360 5.842 5.842 5.879 5.817 5.854 63,956 5.8390 0.11%
2022-08-29 0 9.330 9.310 9.370 9.320 9.330 131,000 1,222,160 9.3295 5.835 5.823 5.860 5.829 5.835 209,455 5.8350 0.00%
2022-08-26 0 9.330 9.320 9.450 9.320 9.500 92,000 872,410 9.4827 5.835 5.829 5.910 5.829 5.942 147,098 5.9308 -0.64%
2022-08-25 0 9.390 9.350 9.390 9.300 9.400 86,000 806,750 9.3808 5.873 5.848 5.873 5.817 5.879 137,505 5.8671 0.64%
2022-08-24 0 9.330 9.320 9.400 9.330 9.490 51,000 477,890 9.3704 5.835 5.829 5.879 5.835 5.935 81,543 5.8606 -0.32%
2022-08-23 0 9.360 9.360 9.420 9.360 9.500 77,000 727,890 9.4531 5.854 5.854 5.892 5.854 5.942 123,115 5.9123 -0.64%
2022-08-22 0 9.420 9.420 9.500 9.420 9.500 41,000 389,030 9.4885 5.892 5.892 5.942 5.892 5.942 65,555 5.9345 -0.42%
2022-08-19 0 9.460 9.450 9.540 9.450 9.540 45,009 427,635 9.5011 5.917 5.910 5.967 5.910 5.967 71,964 5.9423 -0.94%
2022-08-18 0 9.550 9.500 9.550 9.490 9.550 60,000 570,240 9.5040 5.973 5.942 5.973 5.935 5.973 95,933 5.9441 0.21%
2022-08-17 0 9.530 9.400 9.530 9.400 9.530 46,000 437,090 9.5020 5.960 5.879 5.960 5.879 5.960 73,549 5.9428 -0.10%
2022-08-16 0 9.540 9.450 9.540 9.450 9.550 57,000 541,910 9.5072 5.967 5.910 5.967 5.910 5.973 91,137 5.9461 0.95%
2022-08-15 0 9.450 9.380 9.500 9.450 9.500 60,000 569,340 9.4890 5.910 5.867 5.942 5.910 5.942 95,933 5.9347 0.21%
2022-08-12 0 9.430 9.430 9.480 9.360 9.500 45,000 425,750 9.4611 5.898 5.898 5.929 5.854 5.942 71,950 5.9173 0.64%
2022-08-11 0 9.370 9.370 9.430 9.300 9.470 53,000 499,800 9.4302 5.860 5.860 5.898 5.817 5.923 84,741 5.8980 -1.16%
2022-08-10 0 9.480 9.330 9.490 9.330 9.490 23,000 217,020 9.4357 5.929 5.835 5.935 5.835 5.935 36,774 5.9014 1.94%
2022-08-09 0 9.300 9.300 9.490 9.300 9.490 62,000 581,450 9.3782 5.817 5.817 5.935 5.817 5.935 99,131 5.8655 0.00%
2022-08-08 0 9.300 9.300 9.350 9.290 9.350 73,000 680,170 9.3174 5.817 5.817 5.848 5.810 5.848 116,719 5.8274 0.00%
2022-08-05 0 9.300 9.300 9.390 9.300 9.420 142,052 1,328,278 9.3506 5.817 5.817 5.873 5.817 5.892 227,126 5.8482 -1.59%
2022-08-04 0 9.450 9.400 9.450 9.300 9.450 91,000 855,690 9.4032 5.910 5.879 5.910 5.817 5.910 145,499 5.8811 0.53%
2022-08-03 0 9.400 9.300 9.390 9.300 9.550 92,000 866,600 9.4196 5.879 5.817 5.873 5.817 5.973 147,098 5.8913 0.00%
2022-08-02 0 9.400 9.400 9.520 9.350 9.550 18,000 169,200 9.4000 5.879 5.879 5.954 5.848 5.973 28,780 5.8791 -0.42%
2022-08-01 0 9.440 9.400 9.440 9.400 9.460 99,000 934,340 9.4378 5.904 5.879 5.904 5.879 5.917 158,290 5.9027 -1.26%
2022-07-29 0 9.560 9.480 9.600 9.470 9.570 108,000 1,030,500 9.5417 5.979 5.929 6.004 5.923 5.985 172,680 5.9677 -0.10%
2022-07-28 0 9.570 9.500 9.570 9.500 9.570 15,000 143,050 9.5367 5.985 5.942 5.985 5.942 5.985 23,983 5.9646 0.53%
2022-07-27 0 9.520 9.460 9.520 9.460 9.600 24,000 228,240 9.5100 5.954 5.917 5.954 5.917 6.004 38,373 5.9479 0.32%
2022-07-26 0 9.490 9.480 9.550 9.480 9.550 161,000 1,535,030 9.5343 5.935 5.929 5.973 5.929 5.973 257,421 5.9631 -0.73%
2022-07-25 0 9.560 9.460 9.590 9.470 9.570 47,000 448,300 9.5383 5.979 5.917 5.998 5.923 5.985 75,148 5.9656 0.42%
2022-07-22 0 9.520 9.480 9.520 9.480 9.580 82,000 780,880 9.5229 5.954 5.929 5.954 5.929 5.992 131,109 5.9560 -0.73%
2022-07-21 0 9.590 9.500 9.600 9.490 9.650 39,031 375,333 9.6163 5.998 5.942 6.004 5.935 6.035 62,406 6.0143 0.10%
2022-07-20 0 9.580 9.460 9.600 9.460 9.590 40,000 381,400 9.5350 5.992 5.917 6.004 5.917 5.998 63,956 5.9635 0.95%
2022-07-19 0 9.490 9.470 9.490 9.480 9.520 236,000 2,239,860 9.4909 5.935 5.923 5.935 5.929 5.954 377,338 5.9359 0.11%
2022-07-18 0 9.480 9.480 9.550 9.460 9.550 143,000 1,362,710 9.5294 5.929 5.929 5.973 5.917 5.973 228,641 5.9600 -0.73%
2022-07-15 0 9.550 9.520 9.550 9.480 9.630 112,000 1,067,510 9.5313 5.973 5.954 5.973 5.929 6.023 179,076 5.9612 -1.04%
2022-07-14 0 9.650 9.600 9.660 9.550 9.660 34,000 327,510 9.6326 6.035 6.004 6.042 5.973 6.042 54,362 6.0246 -0.31%
2022-07-13 0 9.680 9.630 9.690 9.600 9.690 33,000 319,170 9.6718 6.054 6.023 6.060 6.004 6.060 52,763 6.0491 -0.10%
2022-07-12 0 9.690 9.650 9.700 9.570 9.700 73,000 704,340 9.6485 6.060 6.035 6.067 5.985 6.067 116,719 6.0345 0.62%
2022-07-11 0 9.630 9.630 9.670 9.630 9.670 63,000 607,770 9.6471 6.023 6.023 6.048 6.023 6.048 100,730 6.0336 -0.21%
2022-07-08 0 9.650 9.590 9.650 9.550 9.720 160,050 1,549,446 9.6810 6.035 5.998 6.035 5.973 6.079 255,902 6.0548 0.52%
2022-07-07 0 9.600 9.600 9.690 9.510 9.690 130,000 1,248,780 9.6060 6.004 6.004 6.060 5.948 6.060 207,856 6.0079 0.00%
2022-07-06 0 9.600 9.500 9.600 9.500 9.600 208,100 1,987,038 9.5485 6.004 5.942 6.004 5.942 6.004 332,729 5.9719 0.21%
2022-07-05 0 9.580 9.580 9.610 9.580 9.630 112,000 1,075,680 9.6043 5.992 5.992 6.010 5.992 6.023 179,076 6.0068 -0.31%
2022-07-04 0 9.610 9.610 9.700 9.610 9.680 35,000 337,340 9.6383 6.010 6.010 6.067 6.010 6.054 55,961 6.0281 -0.93%
2022-06-30 0 9.700 9.660 9.700 9.660 9.700 27,000 261,410 9.6819 6.067 6.042 6.067 6.042 6.067 43,170 6.0554 0.31%
2022-06-29 0 9.670 9.670 9.760 9.650 9.700 31,834 308,484 9.6904 6.048 6.048 6.104 6.035 6.067 50,899 6.0607 -0.51%
2022-06-28 0 9.720 9.720 9.750 9.630 9.760 64,000 621,320 9.7081 6.079 6.079 6.098 6.023 6.104 102,329 6.0718 -0.10%
2022-06-27 0 9.730 9.700 9.780 9.610 9.800 131,000 1,270,050 9.6950 6.085 6.067 6.117 6.010 6.129 209,455 6.0636 0.83%
2022-06-24 0 9.650 9.610 9.670 9.600 9.700 206,000 1,984,610 9.6340 6.035 6.010 6.048 6.004 6.067 329,371 6.0254 -0.92%
2022-06-23 0 9.740 9.740 9.800 9.690 9.800 87,000 850,470 9.7755 6.092 6.092 6.129 6.060 6.129 139,103 6.1139 -0.81%
2022-06-22 0 9.820 9.700 9.820 9.760 9.840 89,000 873,410 9.8136 6.142 6.067 6.142 6.104 6.154 142,301 6.1378 0.61%
2022-06-21 0 9.760 9.750 9.760 9.570 9.840 124,000 1,206,750 9.7319 6.104 6.098 6.104 5.985 6.154 198,262 6.0866 0.51%
2022-06-20 0 10.28 10.28 10.30 10.24 10.34 150,000 1,542,360 10.282 6.073 6.073 6.085 6.049 6.108 253,912 6.0744 -1.15%
2022-06-17 0 10.40 10.20 10.40 10.20 10.40 323,000 3,321,920 10.285 6.144 6.026 6.144 6.026 6.144 546,758 6.0757 1.56%
2022-06-16 0 10.24 10.22 10.24 10.22 10.32 205,000 2,104,220 10.264 6.049 6.038 6.049 6.038 6.097 347,014 6.0638 -0.19%
2022-06-15 0 10.26 10.22 10.28 10.22 10.32 69,000 709,200 10.278 6.061 6.038 6.073 6.038 6.097 116,800 6.0719 -0.58%
2022-06-14 0 10.32 10.28 10.40 10.24 10.38 111,872 1,152,049 10.298 6.097 6.073 6.144 6.049 6.132 189,371 6.0835 0.39%
2022-06-13 0 10.28 10.20 10.28 10.20 10.34 128,000 1,316,880 10.288 6.073 6.026 6.073 6.026 6.108 216,672 6.0778 -0.96%
2022-06-10 0 10.38 10.34 10.38 10.34 10.38 149,000 1,541,480 10.346 6.132 6.108 6.132 6.108 6.132 252,220 6.1117 0.00%
2022-06-09 0 10.38 10.30 10.38 10.30 10.38 51,000 527,520 10.344 6.132 6.085 6.132 6.085 6.132 86,330 6.1105 0.00%
2022-06-08 0 10.38 10.30 10.40 10.28 10.38 79,047 815,464 10.316 6.132 6.085 6.144 6.073 6.132 133,807 6.0943 0.78%
2022-06-07 0 10.30 10.28 10.30 10.16 10.30 162,000 1,660,020 10.247 6.085 6.073 6.085 6.002 6.085 274,225 6.0535 0.98%
2022-06-06 0 10.20 10.18 10.34 10.18 10.34 66,000 677,700 10.268 6.026 6.014 6.108 6.014 6.108 111,721 6.0660 -0.78%
2022-06-02 0 10.28 10.24 10.28 10.22 10.36 35,000 358,700 10.249 6.073 6.049 6.073 6.038 6.120 59,246 6.0544 -0.96%
2022-06-01 0 10.38 10.26 10.38 10.28 10.38 95,000 979,740 10.313 6.132 6.061 6.132 6.073 6.132 160,811 6.0925 0.19%
2022-05-31 0 10.36 10.36 10.40 10.10 10.36 169,000 1,734,180 10.261 6.120 6.120 6.144 5.967 6.120 286,075 6.0620 0.97%
2022-05-30 0 10.26 10.18 10.26 10.16 10.26 117,000 1,191,440 10.183 6.061 6.014 6.061 6.002 6.061 198,052 6.0158 0.59%
2022-05-27 0 10.20 10.16 10.20 10.10 10.20 58,000 589,940 10.171 6.026 6.002 6.026 5.967 6.026 98,179 6.0088 0.59%
2022-05-26 0 10.14 10.10 10.14 10.10 10.16 51,765 523,905 10.121 5.990 5.967 5.990 5.967 6.002 87,625 5.9789 0.40%
2022-05-25 0 10.10 10.10 10.20 10.08 10.20 72,000 728,100 10.113 5.967 5.967 6.026 5.955 6.026 121,878 5.9740 0.80%
2022-05-24 0 10.02 10.00 10.02 10.00 10.04 318,000 3,181,000 10.003 5.919 5.908 5.919 5.908 5.931 538,294 5.9094 -0.79%
2022-05-23 0 10.10 10.04 10.10 10.04 10.10 231,200 2,327,896 10.069 5.967 5.931 5.967 5.931 5.967 391,364 5.9482 0.20%
2022-05-20 0 10.08 10.06 10.12 10.04 10.18 83,000 838,620 10.104 5.955 5.943 5.978 5.931 6.014 140,498 5.9689 0.60%
2022-05-19 0 10.02 10.02 10.10 10.02 10.12 119,000 1,197,980 10.067 5.919 5.919 5.967 5.919 5.978 201,437 5.9472 0.40%
2022-05-18 0 9.980 9.980 10.24 9.980 10.28 46,000 469,280 10.202 5.896 5.896 6.049 5.896 6.073 77,866 6.0267 -2.16%
2022-05-17 0 10.20 10.06 10.20 9.980 10.20 100,000 1,012,180 10.122 6.026 5.943 6.026 5.896 6.026 169,275 5.9795 0.99%
2022-05-16 0 10.10 10.06 10.10 10.06 10.10 57,000 574,180 10.073 5.967 5.943 5.967 5.943 5.967 96,487 5.9509 0.20%
2022-05-13 0 10.08 9.900 10.08 9.900 10.10 101,000 1,014,750 10.047 5.955 5.848 5.955 5.848 5.967 170,968 5.9353 1.31%
2022-05-12 0 9.950 9.900 9.950 9.900 10.02 95,000 944,220 9.9392 5.878 5.848 5.878 5.848 5.919 160,811 5.8716 -0.50%
2022-05-11 0 10.00 10.00 10.06 9.980 10.10 86,000 864,440 10.052 5.908 5.908 5.943 5.896 5.967 145,576 5.9380 -0.60%
2022-05-10 0 10.06 9.990 10.06 9.980 10.06 48,049 480,790 10.006 5.943 5.902 5.943 5.896 5.943 81,335 5.9112 0.40%
2022-05-06 0 10.02 10.00 10.06 10.00 10.10 138,000 1,384,500 10.033 5.919 5.908 5.943 5.908 5.967 233,599 5.9268 -0.60%
2022-05-05 0 10.08 10.06 10.08 10.00 10.30 114,000 1,155,800 10.139 5.955 5.943 5.955 5.908 6.085 192,973 5.9894 -0.98%
2022-05-04 0 10.18 10.18 10.26 10.04 10.34 58,000 591,320 10.195 6.014 6.014 6.061 5.931 6.108 98,179 6.0228 -1.55%
2022-05-03 0 10.34 10.20 10.34 10.20 10.34 55,000 566,480 10.300 6.108 6.026 6.108 6.026 6.108 93,101 6.0846 0.78%
2022-04-29 0 10.26 10.06 10.28 10.04 10.28 85,000 864,400 10.169 6.061 5.943 6.073 5.931 6.073 143,884 6.0076 0.79%
2022-04-28 0 10.18 10.00 10.20 10.04 10.18 65,000 659,860 10.152 6.014 5.908 6.026 5.931 6.014 110,029 5.9972 0.79%
2022-04-27 0 10.10 10.06 10.10 10.08 10.16 58,000 587,100 10.122 5.967 5.943 5.967 5.955 6.002 98,179 5.9799 0.20%
2022-04-26 0 10.08 10.08 10.14 10.00 10.20 87,000 882,660 10.146 5.955 5.955 5.990 5.908 6.026 147,269 5.9935 0.80%
2022-04-25 0 10.00 10.00 10.08 9.990 10.10 257,000 2,582,760 10.050 5.908 5.908 5.955 5.902 5.967 435,037 5.9369 -1.77%
2022-04-22 0 10.18 10.18 10.30 10.18 10.30 63,910 653,121 10.219 6.014 6.014 6.085 6.014 6.085 108,184 6.0372 -0.20%
2022-04-21 0 10.20 10.10 10.24 10.10 10.26 194,000 1,982,420 10.219 6.026 5.967 6.049 5.967 6.061 328,393 6.0367 0.00%
2022-04-20 0 10.20 10.20 10.22 10.20 10.36 119,000 1,224,800 10.292 6.026 6.026 6.038 6.026 6.120 201,437 6.0803 -1.54%
2022-04-19 0 10.36 10.34 10.36 10.36 10.46 85,000 883,180 10.390 6.120 6.108 6.120 6.120 6.179 143,884 6.1382 -0.58%
2022-04-14 0 10.42 10.42 10.44 10.32 10.50 125,000 1,303,660 10.429 6.156 6.156 6.167 6.097 6.203 211,594 6.1611 -1.14%
2022-04-13 0 10.54 10.38 10.54 10.32 10.54 17,000 178,440 10.496 6.227 6.132 6.227 6.097 6.227 28,777 6.2008 0.19%
2022-04-12 0 10.52 10.32 10.52 10.46 10.56 71,000 745,620 10.502 6.215 6.097 6.215 6.179 6.238 120,185 6.2039 0.38%
2022-04-11 0 10.48 10.30 10.48 10.46 10.48 35,000 366,560 10.473 6.191 6.085 6.191 6.179 6.191 59,246 6.1871 0.00%
2022-04-08 0 10.48 10.40 10.52 10.20 10.50 107,047 1,118,793 10.451 6.191 6.144 6.215 6.026 6.203 181,204 6.1742 0.00%
2022-04-07 0 10.48 10.38 10.48 10.48 10.50 12,000 125,960 10.497 6.191 6.132 6.191 6.191 6.203 20,313 6.2010 0.58%
2022-04-06 0 10.42 10.42 10.52 10.42 10.50 43,000 450,680 10.481 6.156 6.156 6.215 6.156 6.203 72,788 6.1917 -0.57%
2022-04-04 0 10.48 10.38 10.50 10.32 10.48 48,285 504,267 10.444 6.191 6.132 6.203 6.097 6.191 81,734 6.1696 0.96%
2022-04-01 0 10.38 10.38 10.40 10.38 10.50 88,000 922,220 10.480 6.132 6.132 6.144 6.132 6.203 148,962 6.1910 -1.14%
2022-03-31 0 10.50 10.36 10.50 10.30 10.50 106,000 1,111,240 10.483 6.203 6.120 6.203 6.085 6.203 179,431 6.1931 0.00%
2022-03-30 0 10.50 10.44 10.50 10.26 10.52 74,000 774,660 10.468 6.203 6.167 6.203 6.061 6.215 125,263 6.1842 0.96%
2022-03-29 0 10.40 10.34 10.40 10.24 10.44 83,000 861,600 10.381 6.144 6.108 6.144 6.049 6.167 140,498 6.1325 0.78%
2022-03-28 0 10.32 10.30 10.32 10.30 10.40 71,000 733,940 10.337 6.097 6.085 6.097 6.085 6.144 120,185 6.1067 -0.77%
2022-03-25 0 10.40 10.36 10.40 10.36 10.50 113,000 1,177,980 10.425 6.144 6.120 6.144 6.120 6.203 191,281 6.1584 -0.57%
2022-03-24 0 10.46 10.38 10.46 10.38 10.50 136,000 1,422,640 10.461 6.179 6.132 6.179 6.132 6.203 230,214 6.1796 -0.38%
2022-03-23 0 10.50 10.44 10.50 10.42 10.50 83,000 869,260 10.473 6.203 6.167 6.203 6.156 6.203 140,498 6.1870 0.77%
2022-03-22 0 10.42 10.32 10.42 10.36 10.46 78,000 812,180 10.413 6.156 6.097 6.156 6.120 6.179 132,034 6.1513 1.36%
2022-03-21 0 10.28 10.14 10.36 10.10 10.40 107,000 1,092,620 10.211 6.073 5.990 6.120 5.967 6.144 181,124 6.0324 -0.19%
2022-03-18 0 10.30 10.20 10.30 10.20 10.50 59,000 606,160 10.274 6.085 6.026 6.085 6.026 6.203 99,872 6.0694 1.58%
2022-03-17 0 10.14 10.10 10.14 10.06 10.18 119,000 1,203,580 10.114 5.990 5.967 5.990 5.943 6.014 201,437 5.9750 2.01%
2022-03-16 0 9.940 9.910 9.940 9.800 10.00 204,000 2,030,860 9.9552 5.872 5.854 5.872 5.789 5.908 345,321 5.8811 2.37%
2022-03-15 0 9.710 9.710 9.840 9.600 9.880 366,000 3,579,390 9.7798 5.736 5.736 5.813 5.671 5.837 619,546 5.7774 -1.92%
2022-03-14 0 9.900 9.850 9.900 9.850 10.00 144,000 1,427,000 9.9097 5.848 5.819 5.848 5.819 5.908 243,756 5.8542 -1.00%
2022-03-11 0 10.00 10.00 10.12 9.860 10.14 112,000 1,118,690 9.9883 5.908 5.908 5.978 5.825 5.990 189,588 5.9006 0.40%
2022-03-10 0 9.960 9.960 10.06 9.960 10.00 42,704 426,570 9.9890 5.884 5.884 5.943 5.884 5.908 72,287 5.9010 1.32%
2022-03-09 0 9.830 9.830 9.860 9.800 10.00 187,000 1,845,180 9.8673 5.807 5.807 5.825 5.789 5.908 316,544 5.8291 -2.67%
2022-03-08 0 10.10 10.02 10.10 9.990 10.14 57,500 575,950 10.017 5.967 5.919 5.967 5.902 5.990 97,333 5.9173 0.80%
2022-03-07 0 10.02 10.02 10.04 9.990 10.18 265,048 2,658,926 10.032 5.919 5.919 5.931 5.902 6.014 448,660 5.9264 -1.18%
2022-03-04 0 10.14 10.12 10.20 10.10 10.20 135,000 1,368,860 10.140 5.990 5.978 6.026 5.967 6.026 228,521 5.9901 -0.59%
2022-03-03 0 10.20 10.20 10.28 10.18 10.26 74,000 756,340 10.221 6.026 6.026 6.073 6.014 6.061 125,263 6.0380 -0.97%
2022-03-02 0 10.30 10.14 10.30 10.14 10.30 53,000 541,420 10.215 6.085 5.990 6.085 5.990 6.085 89,716 6.0348 0.59%
2022-03-01 0 10.24 10.20 10.30 10.16 10.28 71,010 725,640 10.219 6.049 6.026 6.085 6.002 6.073 120,202 6.0368 0.59%
2022-02-28 0 10.18 10.18 10.22 10.18 10.28 65,000 663,360 10.206 6.014 6.014 6.038 6.014 6.073 110,029 6.0290 -0.59%
2022-02-25 0 10.24 10.22 10.24 10.22 10.38 61,000 629,940 10.327 6.049 6.038 6.049 6.038 6.132 103,258 6.1007 0.39%
2022-02-24 0 10.20 10.12 10.20 10.12 10.38 210,000 2,154,780 10.261 6.026 5.978 6.026 5.978 6.132 355,477 6.0617 -1.92%
2022-02-23 0 10.40 10.42 10.48 10.38 10.46 44,000 458,940 10.430 6.144 6.156 6.191 6.132 6.179 74,481 6.1618 0.19%
2022-02-22 0 10.38 10.34 10.42 10.34 10.42 51,000 530,320 10.398 6.132 6.108 6.156 6.108 6.156 86,330 6.1429 -0.76%
2022-02-21 0 10.46 10.44 10.48 10.38 10.48 90,856 948,036 10.434 6.179 6.167 6.191 6.132 6.191 153,796 6.1642 0.19%
2022-02-18 0 10.44 10.42 10.48 10.38 10.48 128,712 1,338,316 10.398 6.167 6.156 6.191 6.132 6.191 217,877 6.1425 -0.76%
2022-02-17 0 10.52 10.38 10.52 10.42 10.52 56,856 596,885 10.498 6.215 6.132 6.215 6.156 6.215 96,243 6.2019 0.57%
2022-02-16 0 10.46 10.38 10.46 10.38 10.46 75,000 783,060 10.441 6.179 6.132 6.179 6.132 6.179 126,956 6.1680 0.77%
2022-02-15 0 10.38 10.36 10.38 10.32 10.54 159,500 1,658,430 10.398 6.132 6.120 6.132 6.097 6.227 269,993 6.1425 -0.76%
2022-02-14 0 10.46 10.36 10.46 10.36 10.50 68,000 710,840 10.454 6.179 6.120 6.179 6.120 6.203 115,107 6.1755 0.19%
2022-02-11 0 10.44 10.44 10.52 10.42 10.54 100,000 1,052,020 10.520 6.167 6.167 6.215 6.156 6.227 169,275 6.2149 -0.95%
2022-02-10 0 10.54 10.46 10.54 10.40 10.54 149,046 1,564,787 10.499 6.227 6.179 6.227 6.144 6.227 252,297 6.2022 1.35%
2022-02-09 0 10.40 10.40 10.46 10.40 10.56 160,000 1,675,700 10.473 6.144 6.144 6.179 6.144 6.238 270,840 6.1871 -0.19%
2022-02-08 0 10.42 10.42 10.52 10.40 10.56 130,000 1,361,480 10.473 6.156 6.156 6.215 6.144 6.238 220,057 6.1869 -0.76%
2022-02-07 0 10.50 10.40 10.52 10.40 10.56 68,000 711,617 10.465 6.203 6.144 6.215 6.144 6.238 115,107 6.1822 0.96%
2022-02-04 0 10.40 10.40 10.58 10.40 10.60 178,814 1,882,015 10.525 6.144 6.144 6.250 6.144 6.262 302,687 6.2177 -0.57%
2022-01-31 0 10.46 10.46 10.50 10.40 10.50 65,000 680,900 10.475 6.179 6.179 6.203 6.144 6.203 110,029 6.1884 0.19%
2022-01-28 0 10.44 10.44 10.46 10.30 10.48 119,000 1,240,060 10.421 6.167 6.167 6.179 6.085 6.191 201,437 6.1561 -0.19%
2022-01-27 0 10.46 10.36 10.46 10.36 10.50 152,000 1,581,340 10.404 6.179 6.120 6.179 6.120 6.203 257,298 6.1460 -0.38%
2022-01-26 0 10.50 10.44 10.50 10.40 10.50 72,000 749,860 10.415 6.203 6.167 6.203 6.144 6.203 121,878 6.1525 0.96%
2022-01-25 0 10.40 10.32 10.44 10.34 10.58 160,000 1,667,080 10.419 6.144 6.097 6.167 6.108 6.250 270,840 6.1552 -1.70%
2022-01-24 0 10.58 10.50 10.60 10.30 10.58 191,000 1,982,160 10.378 6.250 6.203 6.262 6.085 6.250 323,315 6.1307 0.95%
2022-01-21 0 10.48 10.40 10.48 10.24 10.50 185,000 1,920,160 10.379 6.191 6.144 6.191 6.049 6.203 313,159 6.1316 1.35%
2022-01-20 0 10.34 10.34 10.40 10.32 10.48 183,000 1,902,680 10.397 6.108 6.108 6.144 6.097 6.191 309,773 6.1422 -0.96%
2022-01-19 0 10.44 10.42 10.48 10.30 10.48 209,000 2,173,160 10.398 6.167 6.156 6.191 6.085 6.191 353,785 6.1426 1.95%
2022-01-18 0 10.24 10.24 10.30 10.16 10.30 153,000 1,562,580 10.213 6.049 6.049 6.085 6.002 6.085 258,991 6.0333 0.00%
2022-01-17 0 10.24 10.24 10.32 10.14 10.38 104,000 1,063,000 10.221 6.049 6.049 6.097 5.990 6.132 176,046 6.0382 0.00%
2022-01-14 0 10.24 10.24 10.34 10.20 10.36 95,000 974,780 10.261 6.049 6.049 6.108 6.026 6.120 160,811 6.0616 -0.97%
2022-01-13 0 10.34 10.20 10.34 10.20 10.34 128,411 1,316,181 10.250 6.108 6.026 6.108 6.026 6.108 217,368 6.0551 1.37%
2022-01-12 0 10.20 10.16 10.20 10.16 10.26 129,000 1,315,420 10.197 6.026 6.002 6.026 6.002 6.061 218,365 6.0240 0.39%
2022-01-11 0 10.16 10.14 10.26 10.16 10.28 109,000 1,112,100 10.203 6.002 5.990 6.061 6.002 6.073 184,510 6.0273 -0.20%
2022-01-10 0 10.18 10.18 10.30 10.16 10.30 138,000 1,408,340 10.205 6.014 6.014 6.085 6.002 6.085 233,599 6.0289 -0.97%
2022-01-07 0 10.28 10.22 10.28 10.24 10.30 150,047 1,539,904 10.263 6.073 6.038 6.073 6.049 6.085 253,992 6.0628 0.78%
2022-01-06 0 10.20 10.24 10.28 10.10 10.20 70,000 713,260 10.189 6.026 6.049 6.073 5.967 6.026 118,492 6.0195 0.59%
2022-01-05 0 10.14 10.16 10.26 10.10 10.28 104,000 1,060,640 10.198 5.990 6.002 6.061 5.967 6.073 176,046 6.0248 -1.36%
2022-01-04 0 10.28 10.14 10.30 10.14 10.28 107,000 1,094,040 10.225 6.073 5.990 6.085 5.990 6.073 181,124 6.0403 -0.77%
2022-01-03 0 10.36 10.26 10.36 10.20 10.36 105,830 1,090,569 10.305 6.120 6.061 6.120 6.026 6.120 179,144 6.0877 0.58%
2021-12-31 0 10.30 10.30 10.36 10.30 10.38 81,830 847,175 10.353 6.085 6.085 6.120 6.085 6.132 138,518 6.1160 -0.39%
2021-12-30 0 10.34 10.32 10.34 10.12 10.34 65,000 669,740 10.304 6.108 6.097 6.108 5.978 6.108 110,029 6.0870 1.17%
2021-12-29 0 10.22 10.22 10.30 10.04 10.30 100,500 1,022,410 10.173 6.038 6.038 6.085 5.931 6.085 170,121 6.0099 1.39%
2021-12-28 0 10.08 10.08 10.16 10.00 10.16 226,000 2,279,300 10.085 5.955 5.955 6.002 5.908 6.002 382,561 5.9580 0.20%
2021-12-24 0 10.06 10.00 10.08 9.900 10.08 82,000 820,740 10.009 5.943 5.908 5.955 5.848 5.955 138,805 5.9129 1.11%
2021-12-23 0 9.950 9.860 9.950 9.850 9.950 107,000 1,055,490 9.8644 5.878 5.825 5.878 5.819 5.878 181,124 5.8274 1.43%
2021-12-22 0 9.810 9.800 9.850 9.800 9.960 177,000 1,739,880 9.8298 5.795 5.789 5.819 5.789 5.884 299,617 5.8070 -0.10%
2021-12-21 0 9.820 9.820 9.900 9.800 9.950 117,179 1,157,388 9.8771 5.801 5.801 5.848 5.789 5.878 198,355 5.8349 -0.30%
2021-12-20 0 9.850 9.830 9.850 9.770 10.06 269,000 2,664,955 9.9069 5.819 5.807 5.819 5.772 5.943 455,350 5.8525 0.61%
2021-12-17 0 9.790 9.720 10.18 9.790 10.20 331,000 3,292,330 9.9466 5.783 5.742 6.014 5.783 6.026 560,300 5.8760 -3.07%
2021-12-16 0 10.10 10.10 10.16 10.10 10.16 102,240 1,035,823 10.131 5.967 5.967 6.002 5.967 6.002 173,067 5.9851 -0.79%
2021-12-15 0 10.18 10.12 10.18 10.02 10.18 147,240 1,487,868 10.105 6.014 5.978 6.014 5.919 6.014 249,240 5.9696 0.99%
2021-12-14 0 10.08 10.06 10.08 10.06 10.16 130,003 1,314,109 10.108 5.955 5.943 5.955 5.943 6.002 220,062 5.9715 -0.59%
2021-12-13 0 10.14 10.10 10.14 10.10 10.26 141,000 1,433,040 10.163 5.990 5.967 5.990 5.967 6.061 238,678 6.0041 0.20%
2021-12-10 0 10.12 10.12 10.20 10.10 10.20 111,000 1,127,930 10.162 5.978 5.978 6.026 5.967 6.026 187,895 6.0030 0.00%
2021-12-09 0 10.12 10.12 10.22 10.10 10.28 126,000 1,281,040 10.167 5.978 5.978 6.038 5.967 6.073 213,286 6.0062 -1.17%
2021-12-08 0 10.24 10.10 10.24 10.12 10.30 111,000 1,128,120 10.163 6.049 5.967 6.049 5.978 6.085 187,895 6.0040 0.39%
2021-12-07 0 10.20 10.16 10.20 10.08 10.28 111,076 1,136,571 10.232 6.026 6.002 6.026 5.955 6.073 188,024 6.0448 0.20%
2021-12-06 0 10.18 10.12 10.18 10.08 10.20 112,854 1,146,739 10.161 6.014 5.978 6.014 5.955 6.026 191,034 6.0028 0.39%
2021-12-03 0 10.14 10.14 10.22 10.14 10.32 123,854 1,262,539 10.194 5.990 5.990 6.038 5.990 6.097 209,654 6.0220 -0.39%
2021-12-02 0 10.18 10.08 10.24 10.08 10.28 231,000 2,351,380 10.179 6.014 5.955 6.049 5.955 6.073 391,025 6.0134 0.79%
2021-12-01 0 10.10 10.10 10.26 10.10 10.30 223,000 2,286,000 10.251 5.967 5.967 6.061 5.967 6.085 377,483 6.0559 -0.20%
2021-11-30 0 10.12 10.12 10.24 10.12 10.40 185,000 1,892,780 10.231 5.978 5.978 6.049 5.978 6.144 313,159 6.0442 -1.94%
2021-11-29 0 10.32 10.24 10.40 10.24 10.36 127,000 1,309,680 10.312 6.097 6.049 6.144 6.049 6.120 214,979 6.0921 -1.15%
2021-11-26 0 10.44 10.24 10.44 10.22 10.46 262,000 2,714,800 10.362 6.167 6.049 6.167 6.038 6.179 443,500 6.1213 0.19%
2021-11-25 0 10.42 10.36 10.48 10.32 10.48 172,000 1,789,640 10.405 6.156 6.120 6.191 6.097 6.191 291,153 6.1467 -0.19%
2021-11-24 0 10.44 10.40 10.46 10.36 10.52 72,000 753,600 10.467 6.167 6.144 6.179 6.120 6.215 121,878 6.1832 -0.19%
2021-11-23 0 10.46 10.38 10.48 10.22 10.58 305,000 3,184,492 10.441 6.179 6.132 6.191 6.038 6.250 516,288 6.1680 2.35%
2021-11-22 0 10.22 10.22 10.32 10.10 10.32 261,000 2,671,520 10.236 6.038 6.038 6.097 5.967 6.097 441,808 6.0468 -0.78%
2021-11-19 0 10.30 10.32 10.34 10.22 10.32 91,000 935,120 10.276 6.085 6.097 6.108 6.038 6.097 154,040 6.0706 0.19%
2021-11-18 0 10.28 10.22 10.26 10.14 10.30 144,000 1,476,560 10.254 6.073 6.038 6.061 5.990 6.085 243,756 6.0575 -0.19%
2021-11-17 0 10.30 10.24 10.30 10.20 10.30 152,864 1,565,181 10.239 6.085 6.049 6.085 6.026 6.085 258,760 6.0488 0.19%
2021-11-16 0 10.28 10.20 10.28 10.00 10.28 251,864 2,559,707 10.163 6.073 6.026 6.073 5.908 6.073 426,343 6.0039 1.98%
2021-11-15 0 10.08 10.08 10.16 10.08 10.34 141,000 1,438,800 10.204 5.955 5.955 6.002 5.955 6.108 238,678 6.0282 -2.51%
2021-11-12 0 10.34 10.30 10.34 10.28 10.66 313,000 3,247,720 10.376 6.108 6.085 6.108 6.073 6.297 529,830 6.1297 -1.90%
2021-11-11 0 10.54 10.46 10.54 10.48 10.78 334,000 3,534,280 10.582 6.227 6.179 6.227 6.191 6.368 565,378 6.2512 -0.47%
2021-11-10 0 10.84 10.74 10.86 10.66 11.06 1,126,000 12,092,560 10.739 6.256 6.198 6.268 6.152 6.383 1,951,032 6.1980 -1.45%
2021-11-09 0 11.00 10.96 11.00 10.60 11.00 1,238,872 13,420,512 10.833 6.348 6.325 6.348 6.118 6.348 2,146,606 6.2520 3.00%
2021-11-08 0 10.68 10.60 10.68 10.24 10.74 1,223,872 12,927,830 10.563 6.164 6.118 6.164 5.910 6.198 2,120,615 6.0963 3.69%
2021-11-05 0 10.30 10.30 10.40 10.08 10.56 1,028,047 10,581,626 10.293 5.944 5.944 6.002 5.817 6.094 1,781,308 5.9404 -1.34%
2021-11-04 0 10.44 10.44 10.46 9.700 10.44 2,664,000 27,207,080 10.213 6.025 6.025 6.037 5.598 6.025 4,615,940 5.8942 7.63%
2021-11-03 0 9.700 9.660 9.700 9.370 9.700 881,000 8,401,370 9.5362 5.598 5.575 5.598 5.408 5.598 1,526,518 5.5036 3.85%
2021-11-02 0 9.340 9.340 9.370 9.330 9.440 178,000 1,672,710 9.3972 5.390 5.390 5.408 5.385 5.448 308,422 5.4234 0.11%
2021-11-01 0 9.330 9.330 9.350 9.300 9.600 800,000 7,531,890 9.4149 5.385 5.385 5.396 5.367 5.540 1,386,168 5.4336 1.19%
2021-10-29 0 9.220 9.120 9.230 9.000 9.230 431,000 3,943,990 9.1508 5.321 5.263 5.327 5.194 5.327 746,798 5.2812 0.55%
2021-10-28 0 9.170 9.120 9.190 9.110 9.230 182,317 1,670,665 9.1635 5.292 5.263 5.304 5.258 5.327 315,903 5.2885 -0.65%
2021-10-27 0 9.230 9.190 9.230 9.110 9.230 84,317 775,135 9.1931 5.327 5.304 5.327 5.258 5.327 146,097 5.3056 0.65%
2021-10-26 0 9.170 9.150 9.200 9.060 9.180 80,000 733,300 9.1663 5.292 5.281 5.310 5.229 5.298 138,617 5.2901 0.22%
2021-10-25 0 9.150 9.150 9.180 9.050 9.200 54,000 494,620 9.1596 5.281 5.281 5.298 5.223 5.310 93,566 5.2863 0.77%
2021-10-22 0 9.080 9.070 9.150 9.050 9.150 151,000 1,373,630 9.0969 5.240 5.235 5.281 5.223 5.281 261,639 5.2501 0.44%
2021-10-21 0 9.040 9.040 9.070 9.020 9.060 50,000 452,160 9.0432 5.217 5.217 5.235 5.206 5.229 86,636 5.2191 -0.11%
2021-10-20 0 9.050 9.030 9.050 9.040 9.060 76,000 687,610 9.0475 5.223 5.211 5.223 5.217 5.229 131,686 5.2216 0.00%
2021-10-19 0 9.050 9.030 9.050 8.940 9.050 124,000 1,120,990 9.0402 5.223 5.211 5.223 5.160 5.223 214,856 5.2174 0.33%
2021-10-18 0 9.020 8.980 9.030 8.950 9.030 75,000 675,790 9.0105 5.206 5.183 5.211 5.165 5.211 129,953 5.2003 0.67%
2021-10-15 0 8.960 8.950 8.990 8.960 9.040 176,752 1,590,963 9.0011 5.171 5.165 5.188 5.171 5.217 306,260 5.1948 0.00%
2021-10-12 0 8.960 8.960 9.070 8.960 9.050 104,000 936,200 9.0019 5.171 5.171 5.235 5.171 5.223 180,202 5.1953 -0.44%
2021-10-11 0 9.000 8.990 9.000 8.900 9.000 66,000 592,200 8.9727 5.194 5.188 5.194 5.136 5.194 114,359 5.1784 0.00%
2021-10-08 0 9.000 9.000 9.050 8.930 9.070 137,054 1,233,937 9.0033 5.194 5.194 5.223 5.154 5.235 237,475 5.1961 0.00%
2021-10-07 0 9.000 9.000 9.050 8.780 9.040 215,000 1,923,960 8.9487 5.194 5.194 5.223 5.067 5.217 372,533 5.1645 2.51%
2021-10-06 0 8.780 8.770 8.850 8.710 8.850 126,000 1,105,860 8.7767 5.067 5.061 5.108 5.027 5.108 218,321 5.0653 0.11%
2021-10-05 0 8.770 8.770 8.790 8.720 8.790 36,000 315,970 8.7769 5.061 5.061 5.073 5.033 5.073 62,378 5.0654 0.92%
2021-10-04 0 8.690 8.660 8.690 8.650 8.850 311,000 2,707,990 8.7074 5.015 4.998 5.015 4.992 5.108 538,873 5.0253 0.46%
2021-09-30 0 8.650 8.650 8.720 8.610 8.700 115,000 996,820 8.6680 4.992 4.992 5.033 4.969 5.021 199,262 5.0026 0.46%
2021-09-29 0 8.610 8.600 8.700 8.520 8.680 222,000 1,904,220 8.5776 4.969 4.963 5.021 4.917 5.009 384,662 4.9504 0.70%
2021-09-28 0 8.550 8.540 8.550 8.520 8.550 137,000 1,169,860 8.5391 4.934 4.929 4.934 4.917 4.934 237,381 4.9282 0.23%
2021-09-27 0 8.530 8.520 8.530 8.530 8.650 295,000 2,534,470 8.5914 4.923 4.917 4.923 4.923 4.992 511,150 4.9584 -1.73%
2021-09-24 0 8.680 8.660 8.680 8.660 8.840 206,000 1,793,850 8.7080 5.009 4.998 5.009 4.998 5.102 356,938 5.0257 -0.91%
2021-09-23 0 8.760 8.760 8.800 8.750 8.830 153,000 1,343,250 8.7794 5.056 5.056 5.079 5.050 5.096 265,105 5.0669 0.11%
2021-09-21 0 8.750 8.740 8.750 8.700 8.870 202,000 1,767,010 8.7476 5.050 5.044 5.050 5.021 5.119 350,007 5.0485 0.57%
2021-09-20 0 8.700 8.700 8.730 8.660 9.000 834,000 7,318,020 8.7746 5.021 5.021 5.038 4.998 5.194 1,445,080 5.0641 -3.87%
2021-09-17 0 9.050 9.050 9.070 8.900 9.090 570,200 5,145,350 9.0238 5.223 5.223 5.235 5.136 5.246 987,991 5.2079 0.56%
2021-09-16 0 9.000 8.990 9.000 8.990 9.170 342,000 3,101,580 9.0689 5.194 5.188 5.194 5.188 5.292 592,587 5.2340 -1.42%
2021-09-15 0 9.130 9.120 9.130 9.130 9.230 235,000 2,153,040 9.1619 5.269 5.263 5.269 5.269 5.327 407,187 5.2876 -0.33%
2021-09-14 0 9.160 9.150 9.160 9.160 9.290 270,000 2,489,740 9.2213 5.287 5.281 5.287 5.287 5.362 467,832 5.3219 -1.29%
2021-09-13 0 9.280 9.230 9.280 9.190 9.280 118,000 1,090,990 9.2457 5.356 5.327 5.356 5.304 5.356 204,460 5.3360 0.11%
2021-09-10 0 9.270 9.200 9.270 9.190 9.280 126,000 1,166,120 9.2549 5.350 5.310 5.350 5.304 5.356 218,321 5.3413 0.87%
2021-09-09 0 9.190 9.180 9.190 9.180 9.260 123,000 1,132,330 9.2059 5.304 5.298 5.304 5.298 5.344 213,123 5.3130 -0.54%
2021-09-08 0 9.240 9.190 9.240 9.160 9.270 138,000 1,274,420 9.2349 5.333 5.304 5.333 5.287 5.350 239,114 5.3298 0.87%
2021-09-07 0 9.160 9.160 9.210 9.150 9.280 230,000 2,124,870 9.2386 5.287 5.287 5.315 5.281 5.356 398,523 5.3319 -0.33%
2021-09-06 0 9.190 9.150 9.200 9.150 9.230 253,000 2,324,100 9.1862 5.304 5.281 5.310 5.281 5.327 438,376 5.3016 0.44%
2021-09-03 0 9.150 9.150 9.210 9.140 9.240 331,000 3,043,240 9.1941 5.281 5.281 5.315 5.275 5.333 573,527 5.3062 -0.33%
2021-09-02 0 9.180 9.140 9.200 9.140 9.230 330,844 3,035,983 9.1765 5.298 5.275 5.310 5.275 5.327 573,257 5.2960 -0.65%
2021-09-01 0 9.240 9.150 9.250 9.150 9.270 567,344 5,231,685 9.2214 5.333 5.281 5.338 5.281 5.350 983,043 5.3219 0.98%
2021-08-31 0 9.150 9.150 9.200 9.150 9.290 894,000 8,249,100 9.2272 5.281 5.281 5.310 5.281 5.362 1,549,043 5.3253 -0.54%
2021-08-30 0 9.200 9.200 9.270 9.190 9.320 968,000 8,953,560 9.2495 5.310 5.310 5.350 5.304 5.379 1,677,263 5.3382 -0.76%
2021-08-27 0 9.270 9.210 9.270 9.200 9.310 774,000 7,171,050 9.2649 5.350 5.315 5.350 5.310 5.373 1,341,118 5.3471 0.11%
2021-08-26 0 9.260 9.200 9.260 9.190 9.310 705,898 6,530,425 9.2512 5.344 5.310 5.344 5.304 5.373 1,223,117 5.3392 0.00%
2021-08-25 0 9.260 9.200 9.270 9.180 9.350 959,898 8,881,183 9.2522 5.344 5.310 5.350 5.298 5.396 1,663,225 5.3397 0.22%
2021-08-24 0 9.240 9.160 9.240 9.030 9.290 1,054,000 9,689,010 9.1926 5.333 5.287 5.333 5.211 5.362 1,826,277 5.3053 0.43%
2021-08-23 0 9.200 9.130 9.190 9.130 9.260 923,000 8,494,290 9.2029 5.310 5.269 5.304 5.269 5.344 1,599,292 5.3113 0.00%
2021-08-20 0 9.200 9.140 9.200 9.120 9.230 615,053 5,649,387 9.1852 5.310 5.275 5.310 5.263 5.327 1,065,709 5.3011 -0.11%
2021-08-19 0 9.210 9.150 9.220 9.120 9.250 666,000 6,115,210 9.1820 5.315 5.281 5.321 5.263 5.338 1,153,985 5.2992 -0.43%
2021-08-18 0 9.250 9.180 9.230 9.170 9.250 743,000 6,851,160 9.2209 5.338 5.298 5.327 5.292 5.338 1,287,404 5.3217 0.00%
2021-08-17 0 9.250 9.190 9.250 9.170 9.300 1,121,000 10,359,080 9.2409 5.338 5.304 5.338 5.292 5.367 1,942,368 5.3332 0.00%
2021-08-16 0 9.250 9.220 9.250 9.180 9.300 1,389,898 12,813,857 9.2193 5.338 5.321 5.338 5.298 5.367 2,408,290 5.3207 0.11%
2021-08-13 0 9.240 9.180 9.260 9.170 9.300 887,898 8,192,054 9.2263 5.333 5.298 5.344 5.292 5.367 1,538,470 5.3248 0.00%
2021-08-12 0 9.240 9.190 9.240 9.170 9.250 619,000 5,705,950 9.2180 5.333 5.304 5.333 5.292 5.338 1,072,548 5.3200 1.09%
2021-08-11 0 9.140 9.140 9.200 9.130 9.250 894,000 8,219,390 9.1939 5.275 5.275 5.310 5.269 5.338 1,549,043 5.3061 -0.76%
2021-08-10 0 9.210 9.130 9.210 9.120 9.240 1,022,000 9,400,110 9.1978 5.315 5.269 5.315 5.263 5.333 1,770,830 5.3083 -0.22%
2021-08-09 0 9.230 9.180 9.230 9.180 9.230 546,000 5,033,010 9.2180 5.327 5.298 5.327 5.298 5.327 946,060 5.3200 0.44%
2021-08-06 0 9.190 9.180 9.270 9.180 9.300 683,000 6,312,890 9.2429 5.304 5.298 5.350 5.298 5.367 1,183,441 5.3344 -0.54%
2021-08-05 0 9.240 9.180 9.240 9.190 9.270 600,400 5,539,463 9.2263 5.333 5.298 5.333 5.304 5.350 1,040,319 5.3248 -0.22%
2021-08-04 0 9.260 9.200 9.270 9.100 9.290 728,000 6,681,720 9.1782 5.344 5.310 5.350 5.252 5.362 1,261,413 5.2970 1.76%
2021-08-03 0 9.100 9.100 9.170 9.100 9.200 1,048,000 9,574,230 9.1357 5.252 5.252 5.292 5.252 5.310 1,815,880 5.2725 -0.33%
2021-08-02 0 9.130 9.110 9.150 9.050 9.170 673,000 6,119,570 9.0930 5.269 5.258 5.281 5.223 5.292 1,166,114 5.2478 0.33%
2021-07-30 0 9.100 9.030 9.100 9.020 9.150 644,000 5,845,110 9.0763 5.252 5.211 5.252 5.206 5.281 1,115,865 5.2382 -0.33%
2021-07-29 0 9.130 9.060 9.150 9.040 9.180 840,000 7,639,660 9.0948 5.269 5.229 5.281 5.217 5.298 1,455,477 5.2489 1.11%
2021-07-28 0 9.030 9.030 9.080 8.860 9.140 834,000 7,564,460 9.0701 5.211 5.211 5.240 5.113 5.275 1,445,080 5.2346 -0.11%
2021-07-27 0 9.040 9.040 9.050 8.900 9.140 898,000 8,172,600 9.1009 5.217 5.217 5.223 5.136 5.275 1,555,974 5.2524 -0.66%
2021-07-26 0 9.100 9.100 9.150 9.100 9.190 867,105 7,929,640 9.1450 5.252 5.252 5.281 5.252 5.304 1,502,442 5.2778 -1.52%
2021-07-23 0 9.240 9.200 9.240 9.170 9.260 575,000 5,308,380 9.2320 5.333 5.310 5.333 5.292 5.344 996,308 5.3280 -0.11%
2021-07-22 0 9.250 9.200 9.250 9.190 9.270 604,395 5,577,555 9.2283 5.338 5.310 5.338 5.304 5.350 1,047,241 5.3259 0.33%
2021-07-21 0 9.220 9.150 9.220 9.150 9.230 838,497 7,700,732 9.1840 5.321 5.281 5.321 5.281 5.327 1,452,872 5.3004 -0.32%
2021-07-20 0 9.250 9.150 9.250 9.150 9.250 842,790 7,747,367 9.1925 5.338 5.281 5.338 5.281 5.338 1,460,311 5.3053 0.00%
2021-07-19 0 9.250 9.210 9.280 9.200 9.300 778,000 7,182,900 9.2325 5.338 5.315 5.356 5.310 5.367 1,348,049 5.3284 -0.22%
2021-07-16 0 9.270 9.220 9.270 9.210 9.280 571,000 5,268,100 9.2261 5.350 5.321 5.350 5.315 5.356 989,378 5.3247 0.22%
2021-07-15 0 9.250 9.220 9.250 9.220 9.300 557,000 5,143,000 9.2334 5.338 5.321 5.338 5.321 5.367 965,120 5.3289 0.11%
2021-07-14 0 9.240 9.180 9.240 9.180 9.270 787,000 7,269,500 9.2370 5.333 5.298 5.333 5.298 5.350 1,363,643 5.3309 0.00%
2021-07-13 0 9.240 9.200 9.240 9.200 9.300 734,000 6,785,110 9.2440 5.333 5.310 5.333 5.310 5.367 1,271,809 5.3350 -0.32%
2021-07-12 0 9.270 9.240 9.270 9.240 9.290 640,000 5,921,110 9.2517 5.350 5.333 5.350 5.333 5.362 1,108,935 5.3395 0.00%
2021-07-09 0 9.270 9.180 9.280 9.160 9.280 597,000 5,486,050 9.1894 5.350 5.298 5.356 5.287 5.356 1,034,428 5.3035 0.43%
2021-07-08 0 9.230 9.170 9.230 9.180 9.280 476,255 4,392,882 9.2238 5.327 5.292 5.327 5.298 5.356 825,212 5.3233 -0.54%
2021-07-07 0 9.280 9.190 9.280 9.170 9.280 887,918 8,163,471 9.1939 5.356 5.304 5.356 5.292 5.356 1,538,505 5.3061 0.87%
2021-07-06 0 9.200 9.170 9.200 9.160 9.210 606,000 5,569,620 9.1908 5.310 5.292 5.310 5.287 5.315 1,050,022 5.3043 0.22%
2021-07-05 0 9.180 9.160 9.220 9.180 9.240 531,000 4,892,250 9.2133 5.298 5.287 5.321 5.298 5.333 920,069 5.3173 -0.22%
2021-07-02 0 9.200 9.150 9.200 9.150 9.220 634,000 5,827,510 9.1917 5.310 5.281 5.310 5.281 5.321 1,098,538 5.3048 0.22%
2021-06-30 0 9.180 9.180 9.230 9.150 9.230 572,936 5,271,314 9.2005 5.298 5.298 5.327 5.281 5.327 992,732 5.3099 0.33%
2021-06-29 0 9.150 9.140 9.230 9.150 9.250 659,936 6,076,221 9.2073 5.281 5.275 5.327 5.281 5.338 1,143,478 5.3138 -1.19%
2021-06-28 0 9.260 9.180 9.260 9.160 9.260 677,000 6,231,140 9.2040 5.344 5.298 5.344 5.287 5.344 1,173,045 5.3119 0.54%
2021-06-25 0 9.210 9.200 9.210 9.180 9.260 486,000 4,486,270 9.2310 5.315 5.310 5.315 5.298 5.344 842,097 5.3275 -0.43%
2021-06-24 0 9.250 9.160 9.250 9.140 9.250 606,000 5,566,590 9.1858 5.338 5.287 5.338 5.275 5.338 1,050,022 5.3014 0.76%
2021-06-23 0 9.180 9.170 9.190 9.130 9.180 464,000 4,251,210 9.1621 5.298 5.292 5.304 5.269 5.298 803,978 5.2877 0.11%
2021-06-22 0 9.170 9.120 9.170 9.130 9.180 518,000 4,742,720 9.1558 5.292 5.263 5.292 5.269 5.298 897,544 5.2841 -0.22%
2021-06-21 0 9.190 9.140 9.170 9.120 9.250 805,000 7,359,730 9.1425 5.304 5.275 5.292 5.263 5.338 1,394,832 5.2764 0.11%
2021-06-18 0 9.180 9.150 9.180 9.130 9.190 296,000 2,711,390 9.1601 5.298 5.281 5.298 5.269 5.304 512,882 5.2866 0.44%
2021-06-17 0 9.140 9.140 9.150 9.140 9.210 257,000 2,354,155 9.1601 5.275 5.275 5.281 5.275 5.315 445,307 5.2866 -0.33%
2021-06-16 0 9.170 9.160 9.170 9.160 9.230 210,000 1,931,170 9.1960 5.292 5.287 5.292 5.287 5.327 363,869 5.3073 -0.65%
2021-06-15 0 9.230 9.230 9.270 9.230 9.280 201,000 1,859,950 9.2535 5.327 5.327 5.350 5.327 5.356 348,275 5.3405 -0.32%
2021-06-11 0 9.260 9.250 9.260 9.240 9.290 124,000 1,147,570 9.2546 5.344 5.338 5.344 5.333 5.362 214,856 5.3411 0.11%
2021-06-10 0 9.250 9.230 9.250 9.200 9.250 135,948 1,256,131 9.2398 5.338 5.327 5.338 5.310 5.338 235,558 5.3326 0.54%
2021-06-09 0 9.200 9.210 9.230 9.200 9.330 138,948 1,282,560 9.2305 5.310 5.315 5.327 5.310 5.385 240,757 5.3272 -0.33%
2021-06-08 0 9.230 9.170 9.230 9.120 9.350 235,000 2,160,320 9.1929 5.327 5.292 5.327 5.263 5.396 407,187 5.3055 -1.28%
2021-06-07 0 9.350 9.350 9.380 9.250 9.500 395,105 3,708,075 9.3850 5.396 5.396 5.413 5.338 5.483 684,602 5.4164 0.32%
2021-06-04 0 9.880 9.870 9.900 9.790 9.950 1,131,000 11,142,160 9.8516 5.379 5.373 5.390 5.330 5.417 2,077,445 5.3634 1.44%
2021-06-03 0 9.740 9.740 9.750 9.670 9.750 430,000 4,179,530 9.7198 5.303 5.303 5.308 5.265 5.308 789,833 5.2917 1.56%
2021-06-02 0 9.590 9.590 9.660 9.560 9.670 308,000 2,954,210 9.5916 5.221 5.221 5.259 5.205 5.265 565,741 5.2218 0.31%
2021-06-01 0 9.560 9.560 9.620 9.550 9.620 185,000 1,770,540 9.5705 5.205 5.205 5.237 5.199 5.237 339,812 5.2104 0.00%
2021-05-31 0 9.560 9.540 9.570 9.510 9.600 222,000 2,116,240 9.5326 5.205 5.194 5.210 5.177 5.226 407,774 5.1897 -0.83%
2021-05-28 0 9.640 9.550 9.660 9.500 9.680 160,000 1,524,050 9.5253 5.248 5.199 5.259 5.172 5.270 293,891 5.1858 0.94%
2021-05-27 0 9.550 9.530 9.550 9.550 9.600 165,000 1,577,260 9.5592 5.199 5.188 5.199 5.199 5.226 303,076 5.2042 0.53%
2021-05-26 0 9.500 9.500 9.540 9.470 9.540 188,000 1,785,920 9.4996 5.172 5.172 5.194 5.156 5.194 345,322 5.1717 0.21%
2021-05-25 0 9.480 9.450 9.480 9.440 9.500 202,000 1,910,460 9.4577 5.161 5.145 5.161 5.139 5.172 371,038 5.1490 0.64%
2021-05-24 0 9.420 9.420 9.470 9.400 9.520 397,000 3,755,330 9.4593 5.128 5.128 5.156 5.118 5.183 729,218 5.1498 0.86%
2021-05-21 0 9.340 9.300 9.350 9.260 9.390 155,000 1,441,370 9.2992 5.085 5.063 5.090 5.041 5.112 284,707 5.0626 0.97%
2021-05-20 0 9.250 9.250 9.280 9.230 9.280 234,000 2,163,310 9.2449 5.036 5.036 5.052 5.025 5.052 429,816 5.0331 0.11%
2021-05-18 0 9.240 9.240 9.270 9.200 9.270 132,876 1,227,585 9.2386 5.030 5.030 5.047 5.009 5.047 244,069 5.0297 0.11%
2021-05-17 0 9.230 9.230 9.250 9.210 9.280 106,876 986,125 9.2268 5.025 5.025 5.036 5.014 5.052 196,312 5.0233 -0.11%
2021-05-14 0 9.240 9.240 9.250 9.220 9.270 48,000 443,540 9.2404 5.030 5.030 5.036 5.020 5.047 88,167 5.0307 0.22%
2021-05-13 0 9.220 9.170 9.280 9.160 9.230 74,000 681,230 9.2058 5.020 4.992 5.052 4.987 5.025 135,925 5.0118 0.44%
2021-05-12 0 9.180 9.180 9.240 9.170 9.240 226,000 2,077,170 9.1910 4.998 4.998 5.030 4.992 5.030 415,122 5.0038 -0.22%
2021-05-11 0 9.200 9.200 9.210 9.160 9.220 64,000 588,700 9.1984 5.009 5.009 5.014 4.987 5.020 117,557 5.0078 -0.54%
2021-05-10 0 9.250 9.190 9.260 9.170 9.260 175,000 1,611,700 9.2097 5.036 5.003 5.041 4.992 5.041 321,444 5.0139 0.76%
2021-05-07 0 9.180 9.190 9.240 9.170 9.240 160,000 1,471,700 9.1981 4.998 5.003 5.030 4.992 5.030 293,891 5.0076 0.00%
2021-05-06 0 9.180 9.180 9.270 9.180 9.260 215,000 1,980,340 9.2109 4.998 4.998 5.047 4.998 5.041 394,917 5.0146 -0.43%
2021-05-05 0 9.220 9.200 9.270 9.220 9.290 103,000 952,740 9.2499 5.020 5.009 5.047 5.020 5.058 189,193 5.0358 0.44%
2021-05-04 0 9.180 9.180 9.200 9.160 9.290 190,000 1,753,430 9.2286 4.998 4.998 5.009 4.987 5.058 348,996 5.0242 -0.65%
2021-05-03 0 9.240 9.240 9.280 9.170 9.450 219,000 2,034,730 9.2910 5.030 5.030 5.052 4.992 5.145 402,264 5.0582 1.32%
2021-04-30 0 9.120 9.120 9.140 9.100 9.190 250,000 2,278,950 9.1158 4.965 4.965 4.976 4.954 5.003 459,205 4.9628 0.11%
2021-04-29 0 9.110 9.100 9.200 9.090 9.220 58,000 531,350 9.1612 4.960 4.954 5.009 4.949 5.020 106,536 4.9875 -0.98%
2021-04-28 0 9.200 9.200 9.210 9.180 9.240 73,000 671,940 9.2047 5.009 5.009 5.014 4.998 5.030 134,088 5.0112 -0.22%
2021-04-27 0 9.220 9.200 9.220 9.120 9.250 134,000 1,233,830 9.2077 5.020 5.009 5.020 4.965 5.036 246,134 5.0128 0.55%
2021-04-26 0 9.170 9.110 9.180 9.100 9.190 192,000 1,761,420 9.1741 4.992 4.960 4.998 4.954 5.003 352,670 4.9945 0.77%
2021-04-23 0 9.100 9.100 9.110 9.100 9.110 144,892 1,318,699 9.1013 4.954 4.954 4.960 4.954 4.960 266,141 4.9549 0.22%
2021-04-22 0 9.080 9.080 9.120 9.080 9.170 120,892 1,102,920 9.1232 4.943 4.943 4.965 4.943 4.992 222,057 4.9668 -0.44%
2021-04-21 0 9.120 9.070 9.120 9.000 9.120 172,000 1,559,600 9.0674 4.965 4.938 4.965 4.900 4.965 315,933 4.9365 0.88%
2021-04-20 0 9.040 9.040 9.090 9.010 9.090 143,000 1,294,550 9.0528 4.922 4.922 4.949 4.905 4.949 262,665 4.9285 0.22%
2021-04-19 0 9.020 9.020 9.070 9.000 9.100 204,000 1,840,240 9.0208 4.911 4.911 4.938 4.900 4.954 374,712 4.9111 0.00%
2021-04-16 0 9.020 9.010 9.040 8.950 9.080 270,000 2,430,650 9.0024 4.911 4.905 4.922 4.873 4.943 495,942 4.9011 0.78%
2021-04-15 0 8.950 8.950 9.020 8.950 9.020 501,000 4,504,010 8.9900 4.873 4.873 4.911 4.873 4.911 920,248 4.8943 -0.33%
2021-04-14 0 8.980 8.920 8.980 8.910 8.980 200,000 1,787,670 8.9384 4.889 4.856 4.889 4.851 4.889 367,364 4.8662 0.67%
2021-04-13 0 8.920 8.880 8.920 8.850 8.930 239,000 2,126,030 8.8955 4.856 4.834 4.856 4.818 4.862 439,000 4.8429 0.79%
2021-04-12 0 8.850 8.850 8.910 8.810 8.980 216,000 1,911,460 8.8494 4.818 4.818 4.851 4.796 4.889 396,753 4.8178 0.23%
2021-04-09 0 8.830 8.820 8.900 8.830 8.940 451,000 4,004,670 8.8795 4.807 4.802 4.845 4.807 4.867 828,407 4.8342 -0.79%
2021-04-08 0 8.900 8.870 8.920 8.850 8.950 127,000 1,130,390 8.9007 4.845 4.829 4.856 4.818 4.873 233,276 4.8457 0.00%
2021-04-07 0 8.900 8.810 8.900 8.800 8.900 216,000 1,903,760 8.8137 4.845 4.796 4.845 4.791 4.845 396,753 4.7983 1.14%
2021-04-01 0 8.800 8.760 8.800 8.600 8.820 372,000 3,263,610 8.7731 4.791 4.769 4.791 4.682 4.802 683,298 4.7763 3.04%
2021-03-31 0 8.540 8.560 8.630 8.540 8.650 67,000 576,710 8.6076 4.649 4.660 4.698 4.649 4.709 123,067 4.6861 -1.16%
2021-03-30 0 8.640 8.580 8.640 8.580 8.650 194,000 1,674,010 8.6289 4.704 4.671 4.704 4.671 4.709 356,343 4.6977 0.70%
2021-03-29 0 8.580 8.520 8.620 8.510 8.650 154,000 1,322,490 8.5876 4.671 4.638 4.693 4.633 4.709 282,871 4.6752 -0.23%
2021-03-26 0 8.600 8.580 8.600 8.570 8.620 158,000 1,358,700 8.5994 4.682 4.671 4.682 4.666 4.693 290,218 4.6817 0.58%
2021-03-25 0 8.550 8.550 8.580 8.510 8.650 196,000 1,678,680 8.5647 4.655 4.655 4.671 4.633 4.709 360,017 4.6628 -0.47%
2021-03-24 0 8.590 8.510 8.590 8.400 8.690 198,000 1,704,990 8.6111 4.677 4.633 4.677 4.573 4.731 363,691 4.6880 -1.15%
2021-03-23 0 8.690 8.680 8.740 8.660 8.820 117,000 1,027,050 8.7782 4.731 4.726 4.758 4.715 4.802 214,908 4.7790 -1.59%
2021-03-22 0 8.830 8.790 8.830 8.770 8.850 93,000 819,100 8.8075 4.807 4.785 4.807 4.775 4.818 170,824 4.7950 0.80%
2021-03-19 0 8.760 8.760 8.830 8.660 8.840 201,000 1,757,890 8.7457 4.769 4.769 4.807 4.715 4.813 369,201 4.7613 -0.68%
2021-03-18 0 8.820 8.720 8.820 8.730 8.880 257,000 2,257,800 8.7852 4.802 4.747 4.802 4.753 4.834 472,063 4.7828 0.23%
2021-03-17 0 8.800 8.780 8.800 8.710 8.870 234,000 2,061,970 8.8118 4.791 4.780 4.791 4.742 4.829 429,816 4.7973 -0.68%
2021-03-16 0 8.860 8.810 8.860 8.800 8.940 134,000 1,185,270 8.8453 4.824 4.796 4.824 4.791 4.867 246,134 4.8155 -0.45%
2021-03-15 0 8.900 8.880 8.900 8.860 8.920 380,553 3,384,866 8.8946 4.845 4.834 4.845 4.824 4.856 699,008 4.8424 -0.56%
2021-03-12 0 8.950 8.920 8.950 8.950 9.000 133,203 1,196,980 8.9861 4.873 4.856 4.873 4.873 4.900 244,670 4.8922 0.34%
2021-03-11 0 8.920 8.920 8.980 8.890 9.000 73,000 654,620 8.9674 4.856 4.856 4.889 4.840 4.900 134,088 4.8820 1.59%
2021-03-10 0 8.780 8.780 8.850 8.700 8.850 103,000 908,380 8.8192 4.780 4.780 4.818 4.736 4.818 189,193 4.8014 -0.11%
2021-03-09 0 8.790 8.790 8.850 8.760 9.000 92,000 809,720 8.8013 4.785 4.785 4.818 4.769 4.900 168,988 4.7916 -1.24%
2021-03-08 0 8.900 8.850 8.900 8.850 8.910 339,000 3,004,930 8.8641 4.845 4.818 4.845 4.818 4.851 622,683 4.8258 0.56%
2021-03-05 0 8.850 8.850 8.900 8.770 8.930 313,000 2,779,000 8.8786 4.818 4.818 4.845 4.775 4.862 574,925 4.8337 -0.67%
2021-03-04 0 8.910 8.780 8.910 8.890 8.970 85,000 757,810 8.9154 4.851 4.780 4.851 4.840 4.883 156,130 4.8537 1.37%
2021-03-03 0 8.790 8.790 8.880 8.780 8.950 224,000 1,983,590 8.8553 4.785 4.785 4.834 4.780 4.873 411,448 4.8210 -0.11%
2021-03-02 0 8.800 8.800 8.890 8.760 8.900 76,000 673,930 8.8675 4.791 4.791 4.840 4.769 4.845 139,598 4.8276 0.00%
2021-03-01 0 8.800 8.780 8.830 8.750 8.840 137,000 1,204,820 8.7943 4.791 4.780 4.807 4.764 4.813 251,645 4.7878 -0.45%
2021-02-26 0 8.840 8.800 8.840 8.670 8.840 259,660 2,262,686 8.7140 4.813 4.791 4.813 4.720 4.813 476,949 4.7441 0.45%
2021-02-25 0 8.800 8.800 8.980 8.800 9.000 73,000 651,590 8.9259 4.791 4.791 4.889 4.791 4.900 134,088 4.8594 -0.79%
2021-02-24 0 8.870 8.860 8.870 8.780 8.960 201,000 1,782,720 8.8693 4.829 4.824 4.829 4.780 4.878 369,201 4.8286 -0.34%
2021-02-23 0 8.900 8.890 8.930 8.890 9.000 192,050 1,710,028 8.9041 4.845 4.840 4.862 4.840 4.900 352,762 4.8475 0.11%
2021-02-22 0 8.890 8.890 8.940 8.880 8.990 170,000 1,516,580 8.9211 4.840 4.840 4.867 4.834 4.894 312,260 4.8568 -0.11%
2021-02-19 0 8.900 8.900 8.930 8.760 8.950 153,000 1,364,595 8.9189 4.845 4.845 4.862 4.769 4.873 281,034 4.8556 0.79%
2021-02-18 0 8.830 8.820 8.940 8.800 8.960 188,084 1,668,300 8.8700 4.807 4.802 4.867 4.791 4.878 345,477 4.8290 -1.34%
2021-02-17 0 8.950 8.880 8.950 8.840 8.980 300,242 2,672,695 8.9018 4.873 4.834 4.873 4.813 4.889 551,491 4.8463 0.00%
2021-02-16 0 8.950 8.900 8.970 8.810 8.990 145,000 1,288,040 8.8830 4.873 4.845 4.883 4.796 4.894 266,339 4.8361 -0.33%
2021-02-11 0 8.980 8.890 8.990 8.880 8.990 64,000 570,950 8.9211 4.889 4.840 4.894 4.834 4.894 117,557 4.8568 1.01%
2021-02-10 0 8.890 8.800 8.890 8.800 8.900 109,000 967,710 8.8781 4.840 4.791 4.840 4.791 4.845 200,214 4.8334 0.45%
2021-02-09 0 8.850 8.780 8.860 8.780 8.900 115,000 1,015,760 8.8327 4.818 4.780 4.824 4.780 4.845 211,234 4.8087 0.91%
2021-02-08 0 8.770 8.770 8.790 8.660 8.780 82,000 718,340 8.7602 4.775 4.775 4.785 4.715 4.780 150,619 4.7692 0.92%
2021-02-05 0 8.690 8.690 8.720 8.630 8.740 86,168 747,398 8.6737 4.731 4.731 4.747 4.698 4.758 158,275 4.7221 1.05%
2021-02-04 0 8.600 8.600 8.760 8.560 8.800 131,000 1,138,950 8.6943 4.682 4.682 4.769 4.660 4.791 240,624 4.7333 -1.38%
2021-02-03 0 8.720 8.690 8.740 8.640 8.720 102,000 887,420 8.7002 4.747 4.731 4.758 4.704 4.747 187,356 4.7365 0.69%
2021-02-02 0 8.660 8.660 8.700 8.510 8.720 96,000 827,010 8.6147 4.715 4.715 4.736 4.633 4.747 176,335 4.6900 1.76%
2021-02-01 0 8.510 8.500 8.790 8.510 8.660 103,000 888,390 8.6251 4.633 4.628 4.785 4.633 4.715 189,193 4.6957 -1.39%
2021-01-29 0 8.630 8.500 8.660 8.500 8.800 230,000 1,988,940 8.6476 4.698 4.628 4.715 4.628 4.791 422,469 4.7079 0.94%
2021-01-28 0 8.550 8.550 8.680 8.520 8.640 138,000 1,182,380 8.5680 4.655 4.655 4.726 4.638 4.704 253,481 4.6646 -1.61%
2021-01-27 0 8.690 8.510 8.700 8.570 8.690 98,000 847,570 8.6487 4.731 4.633 4.736 4.666 4.731 180,009 4.7085 0.93%
2021-01-26 0 8.610 8.600 8.700 8.560 8.800 106,000 910,630 8.5908 4.687 4.682 4.736 4.660 4.791 194,703 4.6770 -1.49%
2021-01-25 0 8.740 8.740 8.770 8.740 8.800 142,000 1,244,730 8.7657 4.758 4.758 4.775 4.758 4.791 260,829 4.7722 0.34%
2021-01-22 0 8.710 8.710 8.730 8.540 8.710 303,056 2,629,345 8.6761 4.742 4.742 4.753 4.649 4.742 556,660 4.7234 1.99%
2021-01-21 0 8.540 8.480 8.540 8.480 8.580 103,000 881,330 8.5566 4.649 4.617 4.649 4.617 4.671 189,193 4.6584 0.47%
2021-01-20 0 8.500 8.500 8.550 8.480 8.640 109,000 934,190 8.5706 4.628 4.628 4.655 4.617 4.704 200,214 4.6660 -0.23%
2021-01-19 0 8.520 8.410 8.520 8.420 8.520 124,000 1,051,930 8.4833 4.638 4.579 4.638 4.584 4.638 227,766 4.6185 0.83%
2021-01-18 0 8.450 8.450 8.500 8.300 8.450 155,000 1,301,570 8.3972 4.600 4.600 4.628 4.519 4.600 284,707 4.5716 1.81%
2021-01-15 0 8.300 8.300 8.370 8.160 8.390 175,000 1,446,910 8.2681 4.519 4.519 4.557 4.442 4.568 321,444 4.5013 2.09%
2021-01-14 0 8.130 8.130 8.140 8.130 8.350 446,000 3,700,730 8.2976 4.426 4.426 4.432 4.426 4.546 819,222 4.5174 -2.40%
2021-01-13 0 8.330 8.330 8.400 8.330 8.380 133,000 1,109,020 8.3385 4.535 4.535 4.573 4.535 4.562 244,297 4.5396 0.48%
2021-01-12 0 8.290 8.230 8.370 8.200 8.360 287,000 2,379,010 8.2892 4.513 4.481 4.557 4.464 4.551 527,168 4.5128 0.24%
2021-01-11 0 8.270 8.210 8.270 8.100 8.300 176,000 1,439,570 8.1794 4.502 4.470 4.502 4.410 4.519 323,281 4.4530 -0.96%
2021-01-08 0 8.350 8.280 8.350 8.270 8.350 217,178 1,800,987 8.2927 4.546 4.508 4.546 4.502 4.546 398,917 4.5147 0.36%
2021-01-07 0 8.320 8.320 8.380 8.320 8.400 117,000 977,320 8.3532 4.530 4.530 4.562 4.530 4.573 214,908 4.5476 -0.24%
2021-01-06 0 8.340 8.310 8.340 8.220 8.350 63,827 527,728 8.2681 4.540 4.524 4.540 4.475 4.546 117,239 4.5013 -0.48%
2021-01-05 0 8.380 8.300 8.380 8.110 8.390 80,000 659,020 8.2378 4.562 4.519 4.562 4.415 4.568 146,946 4.4848 1.58%
2021-01-04 0 8.250 8.220 8.250 8.040 8.250 66,000 540,620 8.1912 4.491 4.475 4.491 4.377 4.491 121,230 4.4594 1.85%
2020-12-31 0 8.100 8.060 8.100 7.950 8.100 78,000 627,570 8.0458 4.410 4.388 4.410 4.328 4.410 143,272 4.3803 2.53%
2020-12-30 0 7.900 7.920 7.950 7.840 7.900 169,000 1,331,750 7.8802 4.301 4.312 4.328 4.268 4.301 310,423 4.2901 0.51%
2020-12-29 0 7.860 7.810 7.860 7.750 7.860 100,000 783,160 7.8316 4.279 4.252 4.279 4.219 4.279 183,682 4.2637 0.77%
2020-12-28 0 7.800 7.790 7.800 7.620 7.870 190,000 1,480,530 7.7923 4.246 4.241 4.246 4.148 4.285 348,996 4.2423 1.69%
2020-12-24 0 7.670 7.690 7.720 7.660 7.700 51,000 392,090 7.6880 4.176 4.187 4.203 4.170 4.192 93,678 4.1855 -0.26%
2020-12-23 0 7.690 7.630 7.690 7.630 7.700 305,000 2,340,180 7.6727 4.187 4.154 4.187 4.154 4.192 560,231 4.1772 0.39%
2020-12-22 0 7.660 7.640 7.660 7.600 7.750 106,000 813,790 7.6773 4.170 4.159 4.170 4.138 4.219 194,703 4.1796 0.92%
2020-12-21 0 7.590 7.590 7.600 7.590 7.620 136,064 1,034,437 7.6026 4.132 4.132 4.138 4.132 4.148 249,925 4.1390 -0.26%
2020-12-18 0 7.610 7.580 7.610 7.560 7.620 76,000 577,410 7.5975 4.143 4.127 4.143 4.116 4.148 139,598 4.1362 1.20%
2020-12-17 0 7.520 7.520 7.550 7.500 7.580 75,000 564,210 7.5228 4.094 4.094 4.110 4.083 4.127 137,762 4.0956 0.13%
2020-12-16 0 7.510 7.510 7.530 7.510 7.540 124,000 933,310 7.5267 4.089 4.089 4.099 4.089 4.105 227,766 4.0977 0.00%
2020-12-15 0 7.510 7.510 7.570 7.500 7.540 143,000 1,075,730 7.5226 4.089 4.089 4.121 4.083 4.105 262,665 4.0954 -0.27%
2020-12-14 0 7.530 7.530 7.560 7.500 7.560 155,000 1,165,770 7.5211 4.099 4.099 4.116 4.083 4.116 284,707 4.0946 0.13%
2020-12-11 0 7.520 7.520 7.550 7.520 7.570 110,000 829,970 7.5452 4.094 4.094 4.110 4.094 4.121 202,050 4.1077 -0.27%
2020-12-10 0 7.540 7.540 7.590 7.540 7.590 88,000 664,490 7.5510 4.105 4.105 4.132 4.105 4.132 161,640 4.1109 0.00%
2020-12-09 0 7.540 7.540 7.570 7.500 7.580 234,645 1,775,586 7.5671 4.105 4.105 4.121 4.083 4.127 431,001 4.1197 0.13%
2020-12-08 0 7.530 7.530 7.550 7.520 7.620 70,000 530,140 7.5734 4.099 4.099 4.110 4.094 4.148 128,578 4.1231 -0.66%
2020-12-07 0 7.580 7.560 7.610 7.510 7.590 79,194 597,380 7.5432 4.127 4.116 4.143 4.089 4.132 145,465 4.1067 -0.39%
2020-12-04 0 7.610 7.580 7.620 7.500 7.620 379,000 2,872,490 7.5791 4.143 4.127 4.148 4.083 4.148 696,155 4.1262 0.79%
2020-12-03 0 7.550 7.500 7.560 7.500 7.560 87,000 654,230 7.5199 4.110 4.083 4.116 4.083 4.116 159,803 4.0940 1.34%
2020-12-02 0 7.450 7.450 7.490 7.450 7.530 216,000 1,615,140 7.4775 4.056 4.056 4.078 4.056 4.099 396,753 4.0709 -1.19%
2020-12-01 0 7.540 7.510 7.540 7.500 7.540 73,000 548,220 7.5099 4.105 4.089 4.105 4.083 4.105 134,088 4.0885 1.07%
2020-11-30 0 7.460 7.460 7.500 7.460 7.550 157,000 1,175,040 7.4843 4.061 4.061 4.083 4.061 4.110 288,381 4.0746 -0.93%
2020-11-27 0 7.530 7.530 7.550 7.520 7.570 83,000 624,760 7.5272 4.099 4.099 4.110 4.094 4.121 152,456 4.0980 -0.53%
2020-11-26 0 7.570 7.550 7.580 7.550 7.570 29,000 219,230 7.5597 4.121 4.110 4.127 4.110 4.121 53,268 4.1156 0.26%
2020-11-25 0 7.550 7.520 7.550 7.470 7.600 204,000 1,541,140 7.5546 4.110 4.094 4.110 4.067 4.138 374,712 4.1129 1.34%
2020-11-24 0 7.450 7.450 7.510 7.430 7.500 32,000 238,940 7.4669 4.056 4.056 4.089 4.045 4.083 58,778 4.0651 0.81%
2020-11-23 0 7.390 7.380 7.450 7.390 7.500 280,000 2,074,910 7.4104 4.023 4.018 4.056 4.023 4.083 514,310 4.0344 -1.47%
2020-11-20 0 7.500 7.500 7.570 7.500 7.580 147,064 1,113,028 7.5683 4.083 4.083 4.121 4.083 4.127 270,130 4.1203 -0.92%
2020-11-19 0 7.570 7.560 7.670 7.560 7.660 130,000 986,340 7.5872 4.121 4.116 4.176 4.116 4.170 238,787 4.1306 -0.26%
2020-11-18 0 7.590 7.590 7.660 7.590 7.650 146,000 1,113,540 7.6270 4.132 4.132 4.170 4.132 4.165 268,176 4.1523 -0.13%
2020-11-17 0 7.600 7.600 7.670 7.560 7.660 226,000 1,716,480 7.5950 4.138 4.138 4.176 4.116 4.170 415,122 4.1349 1.20%
2020-11-16 0 7.510 7.530 7.560 7.460 7.580 67,000 504,760 7.5337 4.089 4.099 4.116 4.061 4.127 123,067 4.1015 0.67%
2020-11-13 0 7.460 7.480 7.530 7.460 7.520 159,000 1,190,290 7.4861 4.061 4.072 4.099 4.061 4.094 292,055 4.0756 -0.53%
2020-11-12 0 7.500 7.520 7.560 7.480 7.560 244,000 1,831,010 7.5041 4.083 4.094 4.116 4.072 4.116 448,184 4.0854 -0.79%
2020-11-11 0 7.560 7.580 7.590 7.480 7.590 323,000 2,432,920 7.5323 4.116 4.127 4.132 4.072 4.132 593,293 4.1007 1.07%
2020-11-10 0 7.480 7.480 7.490 7.460 7.540 221,000 1,653,520 7.4820 4.072 4.072 4.078 4.061 4.105 405,938 4.0733 1.49%
2020-11-09 0 7.370 7.370 7.420 7.360 7.500 228,000 1,692,420 7.4229 4.012 4.012 4.040 4.007 4.083 418,795 4.0412 0.55%
2020-11-06 0 7.330 7.330 7.370 7.190 7.410 778,202 5,671,102 7.2874 3.991 3.991 4.012 3.914 4.034 1,429,418 3.9674 2.66%
2020-11-05 0 7.140 7.110 7.140 7.140 7.560 1,318,000 9,591,360 7.2772 3.887 3.871 3.887 3.887 4.116 2,420,931 3.9618 -5.68%
2020-11-04 0 7.570 7.550 7.570 7.570 7.600 76,000 576,090 7.5801 4.121 4.110 4.121 4.121 4.138 139,598 4.1268 0.66%
2020-11-03 0 7.520 7.520 7.560 7.500 7.580 219,000 1,650,470 7.5364 4.094 4.094 4.116 4.083 4.127 402,264 4.1030 -1.05%
2020-11-02 0 7.600 7.600 7.630 7.390 7.620 155,891 1,176,474 7.5468 4.138 4.138 4.154 4.023 4.148 286,344 4.1086 0.53%
2020-10-30 0 7.560 7.480 7.660 7.560 7.560 3,000 22,680 7.5600 4.116 4.072 4.170 4.116 4.116 5,510 4.1158 0.00%
2020-10-29 0 7.560 7.500 7.590 7.400 7.560 247,000 1,854,060 7.5063 4.116 4.083 4.132 4.029 4.116 453,695 4.0866 -0.40%
2020-10-28 0 7.590 7.590 7.700 7.590 7.720 220,000 1,674,750 7.6125 4.132 4.132 4.192 4.132 4.203 404,101 4.1444 -1.68%
2020-10-27 0 7.720 7.720 7.730 7.710 7.810 373,000 2,893,580 7.7576 4.203 4.203 4.208 4.197 4.252 685,134 4.2234 -1.15%
2020-10-23 0 7.810 7.800 7.830 7.800 7.830 406,063 3,174,453 7.8176 4.252 4.246 4.263 4.246 4.263 745,865 4.2561 -0.26%
2020-10-22 0 7.830 7.800 7.890 7.780 7.890 113,000 883,610 7.8196 4.263 4.246 4.295 4.236 4.295 207,561 4.2571 0.38%
2020-10-21 0 7.800 7.800 7.840 7.790 7.860 179,000 1,400,530 7.8242 4.246 4.246 4.268 4.241 4.279 328,791 4.2596 0.00%
2020-10-20 0 7.800 7.800 7.880 7.790 7.900 165,000 1,293,230 7.8378 4.246 4.246 4.290 4.241 4.301 303,076 4.2670 -0.89%
2020-10-19 0 7.870 7.870 7.940 7.870 7.940 173,000 1,364,320 7.8862 4.285 4.285 4.323 4.285 4.323 317,770 4.2934 0.25%
2020-10-16 0 7.850 7.850 7.900 7.820 7.900 121,000 952,850 7.8748 4.274 4.274 4.301 4.257 4.301 222,255 4.2872 -0.38%
2020-10-15 0 7.880 7.800 7.900 7.800 7.900 272,000 2,130,490 7.8327 4.290 4.246 4.301 4.246 4.301 499,615 4.2643 0.25%
2020-10-14 0 7.860 7.850 7.860 7.820 7.900 230,000 1,802,930 7.8388 4.279 4.274 4.279 4.257 4.301 422,469 4.2676 0.13%
2020-10-12 0 7.850 7.830 7.860 7.800 7.910 297,000 2,333,190 7.8559 4.274 4.263 4.279 4.246 4.306 545,536 4.2769 0.26%
2020-10-09 0 7.830 7.780 7.840 7.500 7.900 667,191 5,174,818 7.7561 4.263 4.236 4.268 4.083 4.301 1,225,511 4.2226 1.98%
2020-10-08 0 9.680 9.680 9.690 9.600 9.700 418,000 4,036,490 9.6567 4.180 4.180 4.184 4.145 4.189 968,014 4.1699 0.73%
2020-10-07 0 9.610 9.610 9.680 9.610 9.720 281,000 2,718,430 9.6741 4.150 4.150 4.180 4.150 4.197 650,747 4.1774 -0.31%
2020-10-06 0 9.640 9.560 9.640 9.490 9.650 198,000 1,892,770 9.5594 4.163 4.128 4.163 4.098 4.167 458,533 4.1279 1.80%
2020-10-05 0 9.470 9.440 9.510 9.400 9.540 446,000 4,219,480 9.4607 4.089 4.076 4.107 4.059 4.119 1,032,857 4.0852 0.11%
2020-09-30 0 9.460 9.380 9.460 9.380 9.550 167,000 1,580,910 9.4665 4.085 4.050 4.085 4.050 4.124 386,743 4.0878 0.85%
2020-09-29 0 9.380 9.360 9.400 9.310 9.400 165,000 1,543,290 9.3533 4.050 4.042 4.059 4.020 4.059 382,111 4.0389 0.86%
2020-09-28 0 9.300 9.300 9.400 9.270 9.400 250,610 2,341,046 9.3414 4.016 4.016 4.059 4.003 4.059 580,369 4.0337 0.22%
2020-09-25 0 9.280 9.280 9.400 9.250 9.440 154,000 1,433,480 9.3083 4.007 4.007 4.059 3.994 4.076 356,637 4.0194 -0.64%
2020-09-24 0 9.340 9.340 9.430 9.260 9.440 197,300 1,844,901 9.3507 4.033 4.033 4.072 3.999 4.076 456,912 4.0378 -1.27%
2020-09-23 0 9.460 9.460 9.470 9.450 9.480 114,500 1,082,560 9.4547 4.085 4.085 4.089 4.081 4.094 265,162 4.0826 0.11%
2020-09-22 0 9.450 9.440 9.480 9.420 9.460 148,000 1,397,950 9.4456 4.081 4.076 4.094 4.068 4.085 342,742 4.0787 0.00%
2020-09-21 0 9.450 9.450 9.480 9.410 9.470 144,105 1,361,302 9.4466 4.081 4.081 4.094 4.063 4.089 333,722 4.0792 -0.32%
2020-09-18 0 9.480 9.470 9.480 9.470 9.490 97,000 918,720 9.4713 4.094 4.089 4.094 4.089 4.098 224,635 4.0898 0.00%
2020-09-17 0 9.480 9.470 9.480 9.470 9.500 52,000 493,470 9.4898 4.094 4.089 4.094 4.089 4.102 120,423 4.0978 0.00%
2020-09-16 0 9.480 9.480 9.500 9.470 9.500 56,100 532,798 9.4973 4.094 4.094 4.102 4.089 4.102 129,918 4.1010 -0.11%
2020-09-15 0 9.490 9.490 9.570 9.400 9.590 47,000 446,090 9.4913 4.098 4.098 4.132 4.059 4.141 108,844 4.0984 0.11%
2020-09-14 0 9.480 9.480 9.610 9.410 9.620 77,000 731,800 9.5039 4.094 4.094 4.150 4.063 4.154 178,318 4.1039 0.00%
2020-09-11 0 9.480 9.480 9.600 9.480 9.620 326,000 3,118,200 9.5650 4.094 4.094 4.145 4.094 4.154 754,959 4.1303 -1.25%
2020-09-10 0 9.600 9.600 9.640 9.600 9.630 352,000 3,381,980 9.6079 4.145 4.145 4.163 4.145 4.158 815,170 4.1488 0.00%
2020-09-09 0 9.600 9.590 9.610 9.570 9.630 257,000 2,466,430 9.5970 4.145 4.141 4.150 4.132 4.158 595,167 4.1441 0.00%
2020-09-08 0 9.600 9.600 9.610 9.560 9.610 105,000 1,007,630 9.5965 4.145 4.145 4.150 4.128 4.150 243,162 4.1439 0.00%
2020-09-07 0 9.600 9.570 9.600 9.570 9.640 325,154 3,116,524 9.5848 4.145 4.132 4.145 4.132 4.163 752,999 4.1388 0.10%
2020-09-04 0 9.590 9.590 9.620 9.530 9.600 230,000 2,202,080 9.5743 4.141 4.141 4.154 4.115 4.145 532,639 4.1343 -0.42%
2020-09-03 0 9.630 9.600 9.630 9.570 9.630 358,000 3,432,030 9.5867 4.158 4.145 4.158 4.132 4.158 829,065 4.1396 0.84%
2020-09-02 0 9.550 9.550 9.560 9.500 9.560 97,000 924,450 9.5304 4.124 4.124 4.128 4.102 4.128 224,635 4.1153 -0.83%
2020-09-01 0 9.630 9.560 9.630 9.530 9.640 288,000 2,758,540 9.5783 4.158 4.128 4.158 4.115 4.163 666,957 4.1360 -0.21%
2020-08-31 0 9.650 9.590 9.650 9.560 9.650 536,000 5,146,810 9.6023 4.167 4.141 4.167 4.128 4.167 1,241,282 4.1464 0.63%
2020-08-28 0 9.590 9.520 9.590 9.470 9.600 188,000 1,797,140 9.5593 4.141 4.111 4.141 4.089 4.145 435,375 4.1278 0.52%
2020-08-27 0 9.540 9.540 9.590 9.470 9.590 269,000 2,571,080 9.5579 4.119 4.119 4.141 4.089 4.141 622,957 4.1272 -0.93%
2020-08-26 0 9.630 9.570 9.630 9.570 9.630 278,000 2,662,640 9.5778 4.158 4.132 4.158 4.132 4.158 643,799 4.1358 0.52%
2020-08-25 0 9.580 9.580 9.630 9.560 9.640 380,000 3,644,250 9.5901 4.137 4.137 4.158 4.128 4.163 880,013 4.1411 -0.73%
2020-08-24 0 9.650 9.650 9.660 9.550 9.720 489,000 4,708,180 9.6282 4.167 4.167 4.171 4.124 4.197 1,132,438 4.1576 0.31%
2020-08-21 0 9.620 9.620 9.680 9.610 9.840 800,051 7,736,711 9.6703 4.154 4.154 4.180 4.150 4.249 1,852,777 4.1757 -1.54%
2020-08-20 0 9.770 9.750 9.770 9.590 9.900 3,972,000 38,505,520 9.6942 4.219 4.210 4.219 4.141 4.275 9,198,452 4.1861 14.94%
2020-08-19 0 8.500 8.520 8.530 8.320 8.540 587,000 4,964,080 8.4567 3.670 3.679 3.683 3.593 3.688 1,359,389 3.6517 1.43%
2020-08-18 0 8.380 8.320 8.380 8.280 8.380 602,000 5,022,430 8.3429 3.619 3.593 3.619 3.575 3.619 1,394,126 3.6026 1.21%
2020-08-17 0 8.280 8.280 8.350 8.220 8.290 467,000 3,851,770 8.2479 3.575 3.575 3.606 3.549 3.580 1,081,490 3.5615 0.49%
2020-08-14 0 8.240 8.240 8.340 8.230 8.330 438,100 3,627,558 8.2802 3.558 3.558 3.601 3.554 3.597 1,014,562 3.5755 -0.36%
2020-08-13 0 8.270 8.270 8.330 8.270 8.330 519,000 4,308,500 8.3015 3.571 3.571 3.597 3.571 3.597 1,201,913 3.5847 -0.36%
2020-08-12 0 8.300 8.300 8.320 8.200 8.330 532,000 4,396,350 8.2638 3.584 3.584 3.593 3.541 3.597 1,232,018 3.5684 0.85%
2020-08-11 0 8.230 8.200 8.270 8.200 8.340 558,000 4,609,930 8.2615 3.554 3.541 3.571 3.541 3.601 1,292,230 3.5674 -0.48%
2020-08-10 0 8.270 8.180 8.270 8.150 8.270 495,100 4,058,003 8.1963 3.571 3.532 3.571 3.519 3.571 1,146,564 3.5393 0.36%
2020-08-07 0 8.240 8.240 8.310 8.240 8.360 632,178 5,237,680 8.2851 3.558 3.558 3.588 3.558 3.610 1,464,013 3.5776 -0.24%
2020-08-06 0 8.260 8.260 8.330 8.260 8.330 562,000 4,664,100 8.2991 3.567 3.567 3.597 3.567 3.597 1,301,493 3.5837 -0.48%
2020-08-05 0 8.300 8.300 8.340 8.300 8.380 591,100 4,934,130 8.3474 3.584 3.584 3.601 3.584 3.619 1,368,883 3.6045 -0.60%
2020-08-04 0 8.350 8.320 8.350 8.280 8.380 615,000 5,118,890 8.3234 3.606 3.593 3.606 3.575 3.619 1,424,232 3.5941 0.72%
2020-08-03 0 8.290 8.290 8.300 8.240 8.440 846,000 7,032,150 8.3122 3.580 3.580 3.584 3.558 3.644 1,959,187 3.5893 0.48%
2020-07-31 0 8.250 8.250 8.350 8.250 8.390 502,000 4,183,160 8.3330 3.562 3.562 3.606 3.562 3.623 1,162,544 3.5983 -0.12%
2020-07-30 0 8.260 8.230 8.260 8.210 8.340 495,000 4,087,310 8.2572 3.567 3.554 3.567 3.545 3.601 1,146,333 3.5656 0.12%
2020-07-29 0 8.250 8.200 8.280 8.200 8.260 675,000 5,555,250 8.2300 3.562 3.541 3.575 3.541 3.567 1,563,181 3.5538 0.86%
2020-07-28 0 8.180 8.170 8.200 8.160 8.290 435,000 3,582,890 8.2365 3.532 3.528 3.541 3.524 3.580 1,007,383 3.5566 -0.73%
2020-07-27 0 8.240 8.190 8.250 8.180 8.320 656,000 5,396,740 8.2267 3.558 3.537 3.562 3.532 3.593 1,519,180 3.5524 -0.12%
2020-07-24 0 8.250 8.220 8.250 8.190 8.280 630,000 5,200,150 8.2542 3.562 3.549 3.562 3.537 3.575 1,458,969 3.5643 0.00%
2020-07-23 0 8.250 8.240 8.250 8.250 8.320 664,000 5,508,470 8.2959 3.562 3.558 3.562 3.562 3.593 1,537,707 3.5823 -0.36%
2020-07-22 0 8.280 8.280 8.300 8.270 8.360 389,238 3,235,387 8.3121 3.575 3.575 3.584 3.571 3.610 901,407 3.5893 -0.84%
2020-07-21 0 8.350 8.300 8.350 8.290 8.360 317,000 2,633,740 8.3083 3.606 3.584 3.606 3.580 3.610 734,116 3.5876 0.24%
2020-07-20 0 8.330 8.300 8.330 8.210 8.360 206,400 1,711,012 8.2898 3.597 3.584 3.597 3.545 3.610 477,986 3.5796 0.24%
2020-07-17 0 8.310 8.300 8.360 8.290 8.360 506,000 4,204,270 8.3088 3.588 3.584 3.610 3.580 3.610 1,171,807 3.5879 -0.12%
2020-07-16 0 8.320 8.320 8.340 8.320 8.390 180,000 1,503,460 8.3526 3.593 3.593 3.601 3.593 3.623 416,848 3.6067 -0.72%
2020-07-15 0 8.380 8.380 8.430 8.320 8.450 154,000 1,289,060 8.3705 3.619 3.619 3.640 3.593 3.649 356,637 3.6145 0.00%
2020-07-14 0 8.380 8.380 8.410 8.380 8.420 115,000 967,030 8.4090 3.619 3.619 3.632 3.619 3.636 266,320 3.6311 -0.36%
2020-07-13 0 8.410 8.410 8.450 8.400 8.500 138,000 1,164,060 8.4352 3.632 3.632 3.649 3.627 3.670 319,584 3.6424 -0.36%
2020-07-10 0 8.440 8.440 8.460 8.430 8.580 144,000 1,224,540 8.5038 3.644 3.644 3.653 3.640 3.705 333,479 3.6720 -1.06%
2020-07-09 0 8.530 8.530 8.600 8.520 8.630 297,200 2,549,682 8.5790 3.683 3.683 3.714 3.679 3.727 688,263 3.7045 -0.70%
2020-07-08 0 8.590 8.590 8.630 8.550 8.690 367,228 3,160,919 8.6075 3.709 3.709 3.727 3.692 3.752 850,435 3.7168 -0.46%
2020-07-07 0 8.630 8.630 8.680 8.500 8.740 200,000 1,730,820 8.6541 3.727 3.727 3.748 3.670 3.774 463,165 3.7369 -0.46%
2020-07-06 0 8.670 8.700 8.740 8.550 8.750 469,000 4,056,370 8.6490 3.744 3.757 3.774 3.692 3.778 1,086,121 3.7347 0.70%
2020-07-03 0 8.610 8.610 8.620 8.470 8.610 122,000 1,043,790 8.5557 3.718 3.718 3.722 3.657 3.718 282,531 3.6944 0.70%
2020-07-02 0 8.550 8.500 8.550 8.410 8.600 523,000 4,448,710 8.5061 3.692 3.670 3.692 3.632 3.714 1,211,176 3.6731 1.66%
2020-06-30 0 8.410 8.360 8.410 8.290 8.420 340,000 2,846,100 8.3709 3.632 3.610 3.632 3.580 3.636 787,380 3.6146 0.60%
2020-06-29 0 8.360 8.350 8.450 8.240 8.420 374,000 3,136,460 8.3863 3.610 3.606 3.649 3.558 3.636 866,118 3.6213 -0.48%
2020-06-26 0 8.400 8.400 8.480 8.380 8.500 113,000 954,170 8.4440 3.627 3.627 3.662 3.619 3.670 261,688 3.6462 -1.29%
2020-06-24 0 8.510 8.500 8.620 8.400 8.600 281,000 2,396,940 8.5300 3.675 3.670 3.722 3.627 3.714 650,747 3.6834 -1.05%
2020-06-23 0 8.600 8.550 8.600 8.420 8.600 197,000 1,681,040 8.5332 3.714 3.692 3.714 3.636 3.714 456,217 3.6847 -0.12%
2020-06-22 0 8.610 8.570 8.620 8.480 8.650 159,000 1,360,800 8.5585 3.718 3.701 3.722 3.662 3.735 368,216 3.6957 -0.12%
2020-06-19 0 8.620 8.620 8.670 8.560 8.740 202,114 1,739,940 8.6087 3.722 3.722 3.744 3.696 3.774 468,060 3.7173 0.00%
2020-06-18 0 8.620 8.610 8.700 8.550 8.670 94,000 813,010 8.6490 3.722 3.718 3.757 3.692 3.744 217,687 3.7348 -0.46%
2020-06-17 0 8.660 8.600 8.660 8.590 8.660 172,000 1,481,360 8.6126 3.739 3.714 3.739 3.709 3.739 398,322 3.7190 0.58%
2020-06-16 0 8.610 8.610 8.670 8.570 8.670 128,000 1,100,590 8.5984 3.718 3.718 3.744 3.701 3.744 296,425 3.7129 0.35%
2020-06-15 0 8.580 8.550 8.650 8.540 8.800 387,000 3,339,150 8.6283 3.705 3.692 3.735 3.688 3.800 896,224 3.7258 -0.92%
2020-06-12 0 9.200 9.180 9.200 8.980 9.200 342,000 3,124,170 9.1350 3.739 3.731 3.739 3.650 3.739 841,398 3.7131 0.22%
2020-06-11 0 9.180 9.130 9.180 9.100 9.200 96,000 876,840 9.1338 3.731 3.711 3.731 3.699 3.739 236,182 3.7126 0.55%
2020-06-10 0 9.130 9.120 9.180 9.050 9.190 195,000 1,785,460 9.1562 3.711 3.707 3.731 3.679 3.735 479,745 3.7217 -0.22%
2020-06-09 0 9.150 9.120 9.150 9.050 9.200 1,026,000 9,341,510 9.1048 3.719 3.707 3.719 3.679 3.739 2,524,195 3.7008 1.44%
2020-06-08 0 9.020 9.010 9.040 8.980 9.050 445,000 4,021,110 9.0362 3.666 3.662 3.674 3.650 3.679 1,094,802 3.6729 0.45%
2020-06-05 0 8.980 8.940 8.960 8.820 8.980 267,111 2,376,201 8.8959 3.650 3.634 3.642 3.585 3.650 657,154 3.6159 1.24%
2020-06-04 0 8.870 8.870 8.910 8.860 8.900 179,000 1,588,730 8.8756 3.605 3.605 3.622 3.601 3.618 440,381 3.6076 -0.34%
2020-06-03 0 8.900 8.850 8.900 8.840 8.940 251,000 2,223,210 8.8574 3.618 3.597 3.618 3.593 3.634 617,517 3.6002 0.23%
2020-06-02 0 8.880 8.820 8.880 8.800 8.900 157,000 1,388,870 8.8463 3.609 3.585 3.609 3.577 3.618 386,256 3.5957 1.49%
2020-06-01 0 8.750 8.750 8.820 8.750 8.840 210,000 1,845,110 8.7862 3.557 3.557 3.585 3.557 3.593 516,648 3.5713 0.57%
2020-05-29 0 8.700 8.700 8.780 8.700 8.840 194,000 1,693,260 8.7281 3.536 3.536 3.569 3.536 3.593 477,284 3.5477 -1.14%
2020-05-28 0 8.800 8.800 8.830 8.720 8.840 336,299 2,951,530 8.7765 3.577 3.577 3.589 3.544 3.593 827,372 3.5674 -0.34%
2020-05-27 0 8.830 8.800 8.830 8.800 8.850 104,299 918,684 8.8082 3.589 3.577 3.589 3.577 3.597 256,599 3.5802 0.34%
2020-05-26 0 8.800 8.790 8.800 8.650 8.830 179,000 1,571,100 8.7771 3.577 3.573 3.577 3.516 3.589 440,381 3.5676 1.38%
2020-05-25 0 8.680 8.680 8.780 8.600 8.750 177,000 1,538,940 8.6946 3.528 3.528 3.569 3.496 3.557 435,460 3.5341 -1.59%
2020-05-22 0 8.820 8.820 8.860 8.790 9.010 282,000 2,492,780 8.8396 3.585 3.585 3.601 3.573 3.662 693,784 3.5930 -2.65%
2020-05-21 0 9.060 9.060 9.080 9.050 9.100 216,000 1,960,510 9.0764 3.683 3.683 3.691 3.679 3.699 531,409 3.6893 -0.98%
2020-05-20 0 9.150 9.060 9.150 9.060 9.150 24,000 218,690 9.1121 3.719 3.683 3.719 3.683 3.719 59,045 3.7038 0.55%
2020-05-19 0 9.100 9.100 9.150 9.060 9.150 410,000 3,727,410 9.0912 3.699 3.699 3.719 3.683 3.719 1,008,694 3.6953 0.78%
2020-05-18 0 9.030 9.030 9.050 8.970 9.090 40,000 361,520 9.0380 3.670 3.670 3.679 3.646 3.695 98,409 3.6736 0.56%
2020-05-15 0 8.980 8.980 9.050 8.960 9.030 43,000 386,780 8.9949 3.650 3.650 3.679 3.642 3.670 105,790 3.6561 0.00%
2020-05-14 0 8.980 8.980 9.010 8.950 9.040 247,000 2,223,060 9.0002 3.650 3.650 3.662 3.638 3.674 607,676 3.6583 -1.86%
2020-05-13 0 9.150 9.070 9.150 9.020 9.150 54,000 490,690 9.0869 3.719 3.687 3.719 3.666 3.719 132,852 3.6935 0.44%
2020-05-12 0 9.110 9.040 9.140 9.000 9.150 99,000 895,990 9.0504 3.703 3.674 3.715 3.658 3.719 243,563 3.6787 0.22%
2020-05-11 0 9.090 9.090 9.200 9.010 9.200 167,000 1,518,900 9.0952 3.695 3.695 3.739 3.662 3.739 410,858 3.6969 0.55%
2020-05-08 0 9.040 9.040 9.080 9.000 9.090 42,109 381,398 9.0574 3.674 3.674 3.691 3.658 3.695 103,598 3.6815 0.56%
2020-05-07 0 8.990 8.990 9.050 8.900 9.040 175,000 1,568,520 8.9630 3.654 3.654 3.679 3.618 3.674 430,540 3.6431 -0.11%
2020-05-06 0 9.000 9.000 9.050 8.910 9.040 57,000 511,800 8.9789 3.658 3.658 3.679 3.622 3.674 140,233 3.6496 1.12%
2020-05-05 0 8.900 8.900 8.950 8.840 8.960 88,000 783,350 8.9017 3.618 3.618 3.638 3.593 3.642 216,500 3.6182 -0.56%
2020-05-04 0 8.950 8.800 8.950 8.780 8.950 137,000 1,207,890 8.8167 3.638 3.577 3.638 3.569 3.638 337,051 3.5837 -0.56%
2020-04-29 0 9.000 8.900 9.000 8.820 9.000 380,000 3,385,310 8.9087 3.658 3.618 3.658 3.585 3.658 934,887 3.6211 1.81%
2020-04-28 0 8.840 8.840 8.870 8.820 8.880 181,000 1,601,670 8.8490 3.593 3.593 3.605 3.585 3.609 445,301 3.5968 -0.23%
2020-04-27 0 8.860 8.820 8.880 8.810 8.870 133,000 1,176,110 8.8429 3.601 3.585 3.609 3.581 3.605 327,210 3.5944 1.03%
2020-04-24 0 8.770 8.760 8.800 8.770 8.820 41,000 360,720 8.7980 3.565 3.561 3.577 3.565 3.585 100,869 3.5761 -0.34%
2020-04-23 0 8.800 8.730 8.800 8.720 8.830 91,000 798,130 8.7707 3.577 3.548 3.577 3.544 3.589 223,881 3.5650 0.92%
2020-04-22 0 8.720 8.700 8.720 8.600 8.730 172,000 1,494,790 8.6906 3.544 3.536 3.544 3.496 3.548 423,159 3.5325 0.58%
2020-04-21 0 8.670 8.640 8.690 8.590 8.670 493,000 4,249,110 8.6189 3.524 3.512 3.532 3.492 3.524 1,212,893 3.5033 -0.34%
2020-04-20 0 8.700 8.700 8.750 8.620 8.770 145,000 1,263,680 8.7150 3.536 3.536 3.557 3.504 3.565 356,733 3.5424 -0.80%
2020-04-17 0 8.770 8.740 8.770 8.700 8.800 261,000 2,283,940 8.7507 3.565 3.553 3.565 3.536 3.577 642,120 3.5569 1.39%
2020-04-16 0 8.650 8.640 8.650 8.600 8.720 434,000 3,756,310 8.6551 3.516 3.512 3.516 3.496 3.544 1,067,739 3.5180 -1.59%
2020-04-15 0 8.790 8.700 8.790 8.710 8.870 178,000 1,564,060 8.7869 3.573 3.536 3.573 3.540 3.605 437,921 3.5716 -0.11%
2020-04-14 0 8.800 8.800 8.820 8.750 8.820 167,000 1,464,140 8.7673 3.577 3.577 3.585 3.557 3.585 410,858 3.5636 0.57%
2020-04-09 0 8.750 8.750 8.800 8.700 8.800 120,000 1,049,830 8.7486 3.557 3.557 3.577 3.536 3.577 295,227 3.5560 0.57%
2020-04-08 0 8.700 8.670 8.700 8.670 8.750 144,000 1,251,820 8.6932 3.536 3.524 3.536 3.524 3.557 354,273 3.5335 0.23%
2020-04-07 0 8.680 8.680 8.690 8.650 8.700 159,000 1,379,010 8.6730 3.528 3.528 3.532 3.516 3.536 391,176 3.5253 2.12%
2020-04-06 0 8.500 8.500 8.580 8.480 8.600 167,000 1,425,910 8.5384 3.455 3.455 3.487 3.447 3.496 410,858 3.4706 1.07%
2020-04-03 0 8.410 8.410 8.430 8.400 8.460 246,000 2,073,560 8.4291 3.418 3.418 3.427 3.414 3.439 605,216 3.4261 -0.47%
2020-04-02 0 8.450 8.440 8.450 8.350 8.450 181,000 1,524,360 8.4219 3.435 3.431 3.435 3.394 3.435 445,301 3.4232 0.72%
2020-04-01 0 8.390 8.360 8.390 8.370 8.460 413,000 3,480,240 8.4267 3.410 3.398 3.410 3.402 3.439 1,016,074 3.4252 -0.94%
2020-03-31 0 8.470 8.410 8.470 8.350 8.470 363,000 3,049,030 8.3995 3.443 3.418 3.443 3.394 3.443 893,063 3.4141 2.29%
2020-03-30 0 8.280 8.270 8.280 8.170 8.300 506,000 4,158,360 8.2181 3.366 3.361 3.366 3.321 3.374 1,244,876 3.3404 -2.36%
2020-03-27 0 8.480 8.450 8.480 8.360 8.500 225,000 1,899,500 8.4422 3.447 3.435 3.447 3.398 3.455 553,551 3.4315 1.07%
2020-03-26 0 8.390 8.380 8.390 8.360 8.530 456,000 3,849,310 8.4415 3.410 3.406 3.410 3.398 3.467 1,121,864 3.4312 1.21%
2020-03-25 0 8.290 8.170 8.290 8.200 8.550 448,000 3,712,540 8.2869 3.370 3.321 3.370 3.333 3.475 1,102,182 3.3684 3.11%
2020-03-24 0 8.040 8.000 8.040 7.870 8.140 186,000 1,484,320 7.9802 3.268 3.252 3.268 3.199 3.309 457,603 3.2437 2.81%
2020-03-23 0 7.820 7.700 7.820 7.680 8.020 385,000 3,022,310 7.8502 3.179 3.130 3.179 3.122 3.260 947,188 3.1908 -4.98%
2020-03-20 0 8.230 8.130 8.230 8.010 8.230 353,000 2,864,570 8.1149 3.345 3.305 3.345 3.256 3.345 868,461 3.2984 1.98%
2020-03-19 0 8.070 8.020 8.070 7.810 8.550 427,000 3,450,780 8.0815 3.280 3.260 3.280 3.175 3.475 1,050,518 3.2848 -6.16%
2020-03-18 0 8.600 8.350 8.600 8.300 8.740 353,010 3,040,724 8.6137 3.496 3.394 3.496 3.374 3.553 868,485 3.5012 -1.26%
2020-03-17 0 8.710 8.600 8.730 8.520 8.900 269,000 2,324,281 8.6404 3.540 3.496 3.548 3.463 3.618 661,801 3.5121 -1.02%
2020-03-16 0 8.800 8.780 8.970 8.800 9.050 124,400 1,112,962 8.9466 3.577 3.569 3.646 3.577 3.679 306,052 3.6365 -2.22%
2020-03-13 0 9.000 8.850 9.000 8.570 9.030 301,000 2,627,220 8.7283 3.658 3.597 3.658 3.483 3.670 740,529 3.5478 0.56%
2020-03-12 0 8.950 8.950 8.980 8.950 9.190 345,000 3,105,920 9.0027 3.638 3.638 3.650 3.638 3.735 848,779 3.6593 -2.61%
2020-03-11 0 9.190 9.180 9.200 9.130 9.250 161,000 1,483,260 9.2128 3.735 3.731 3.739 3.711 3.760 396,097 3.7447 0.66%
2020-03-10 0 9.130 9.130 9.180 9.010 9.180 132,000 1,204,870 9.1278 3.711 3.711 3.731 3.662 3.731 324,750 3.7101 -0.44%
2020-03-09 0 9.170 9.120 9.170 9.150 9.300 252,000 2,329,070 9.2423 3.727 3.707 3.727 3.719 3.780 619,978 3.7567 -2.76%
2020-03-06 0 9.430 9.430 9.440 9.370 9.490 61,153 576,530 9.4277 3.833 3.833 3.837 3.809 3.857 150,450 3.8320 -0.42%
2020-03-05 0 9.470 9.430 9.470 9.300 9.480 138,000 1,297,480 9.4020 3.849 3.833 3.849 3.780 3.853 339,512 3.8216 1.50%
2020-03-04 0 9.330 9.280 9.330 9.250 9.330 115,000 1,068,760 9.2936 3.792 3.772 3.792 3.760 3.792 282,926 3.7775 0.32%
2020-03-03 0 9.300 9.300 9.330 9.250 9.330 192,000 1,787,760 9.3113 3.780 3.780 3.792 3.760 3.792 472,364 3.7847 0.11%
2020-03-02 0 9.290 9.290 9.300 9.250 9.310 111,000 1,032,140 9.2986 3.776 3.776 3.780 3.760 3.784 273,085 3.7796 0.11%
2020-02-28 0 9.280 9.240 9.280 9.150 9.280 388,349 3,579,544 9.2173 3.772 3.756 3.772 3.719 3.772 955,427 3.7465 -0.64%
2020-02-27 0 9.340 9.320 9.340 9.300 9.350 208,000 1,936,770 9.3114 3.796 3.788 3.796 3.780 3.800 511,728 3.7848 0.32%
2020-02-26 0 9.310 9.250 9.320 9.180 9.320 252,768 2,340,317 9.2588 3.784 3.760 3.788 3.731 3.788 621,867 3.7634 0.32%
2020-02-25 0 9.280 9.210 9.280 9.170 9.280 257,768 2,380,994 9.2370 3.772 3.744 3.772 3.727 3.772 634,168 3.7545 -0.32%
2020-02-24 0 9.310 9.250 9.310 9.150 9.400 409,000 3,793,790 9.2758 3.784 3.760 3.784 3.719 3.821 1,006,233 3.7703 -1.27%
2020-02-21 0 9.430 9.370 9.430 9.340 9.470 283,000 2,658,940 9.3955 3.833 3.809 3.833 3.796 3.849 696,245 3.8190 -0.53%
2020-02-20 0 9.480 9.440 9.480 9.460 9.550 229,000 2,174,940 9.4976 3.853 3.837 3.853 3.845 3.882 563,392 3.8604 -0.32%
2020-02-19 0 9.510 9.450 9.510 9.340 9.570 606,000 5,731,810 9.4584 3.865 3.841 3.865 3.796 3.890 1,490,899 3.8445 -0.42%
2020-02-18 0 9.550 9.500 9.550 9.500 9.560 164,000 1,565,390 9.5451 3.882 3.861 3.882 3.861 3.886 403,477 3.8797 -0.42%
2020-02-17 0 9.590 9.580 9.590 9.570 9.600 275,000 2,635,310 9.5829 3.898 3.894 3.898 3.890 3.902 676,563 3.8951 -0.62%
2020-02-14 0 9.650 9.600 9.650 9.550 9.650 160,000 1,532,350 9.5772 3.922 3.902 3.922 3.882 3.922 393,637 3.8928 1.05%
2020-02-13 0 9.550 9.530 9.550 9.480 9.580 138,000 1,316,560 9.5403 3.882 3.874 3.882 3.853 3.894 339,512 3.8778 0.95%
2020-02-12 0 9.460 9.450 9.460 9.400 9.460 205,500 1,936,195 9.4219 3.845 3.841 3.845 3.821 3.845 505,577 3.8297 0.85%
2020-02-11 0 9.380 9.370 9.400 9.350 9.400 262,000 2,459,300 9.3866 3.813 3.809 3.821 3.800 3.821 644,580 3.8154 -0.21%
2020-02-10 0 9.400 9.380 9.400 9.320 9.400 150,000 1,404,820 9.3655 3.821 3.813 3.821 3.788 3.821 369,034 3.8067 0.00%
2020-02-07 0 9.400 9.390 9.400 9.390 9.490 268,152 2,521,992 9.4051 3.821 3.817 3.821 3.817 3.857 659,715 3.8228 -0.95%
2020-02-06 0 9.490 9.420 9.490 9.400 9.490 290,000 2,740,040 9.4484 3.857 3.829 3.857 3.821 3.857 713,466 3.8405 0.74%
2020-02-05 0 9.420 9.350 9.420 9.360 9.420 155,000 1,455,270 9.3888 3.829 3.800 3.829 3.805 3.829 381,335 3.8162 0.43%
2020-02-04 0 9.380 9.360 9.380 9.280 9.430 265,334 2,486,729 9.3721 3.813 3.805 3.813 3.772 3.833 652,782 3.8094 1.19%
2020-02-03 0 9.270 9.270 9.290 9.240 9.320 218,805 2,030,536 9.2801 3.768 3.768 3.776 3.756 3.788 538,310 3.7721 -0.43%
2020-01-31 0 9.310 9.310 9.350 9.250 9.400 88,000 822,400 9.3455 3.784 3.784 3.800 3.760 3.821 216,500 3.7986 -0.43%
2020-01-30 0 9.350 9.280 9.350 9.280 9.540 201,000 1,892,840 9.4171 3.800 3.772 3.800 3.772 3.878 494,506 3.8277 -2.09%
2020-01-29 0 9.550 9.530 9.550 9.520 9.730 104,000 996,620 9.5829 3.882 3.874 3.882 3.870 3.955 255,864 3.8951 -2.35%
2020-01-24 0 9.780 9.730 9.800 9.700 9.800 225,000 2,191,200 9.7387 3.975 3.955 3.983 3.943 3.983 553,551 3.9584 0.31%
2020-01-23 0 9.750 9.690 9.750 9.690 9.780 118,000 1,148,540 9.7334 3.963 3.939 3.963 3.939 3.975 290,307 3.9563 -0.71%
2020-01-22 0 9.820 9.810 9.880 9.810 9.880 65,000 640,780 9.8582 3.991 3.987 4.016 3.987 4.016 159,915 4.0070 0.20%
2020-01-21 0 9.800 9.790 9.800 9.800 9.900 149,000 1,465,040 9.8325 3.983 3.979 3.983 3.983 4.024 366,574 3.9966 -1.01%
2020-01-20 0 9.900 9.890 9.920 9.870 9.950 116,000 1,149,280 9.9076 4.024 4.020 4.032 4.012 4.044 285,387 4.0271 -0.20%
2020-01-17 0 9.920 9.910 9.920 9.850 9.960 162,000 1,607,450 9.9225 4.032 4.028 4.032 4.004 4.048 398,557 4.0332 -0.30%
2020-01-16 0 9.950 9.900 9.950 9.900 9.950 139,000 1,379,830 9.9268 4.044 4.024 4.044 4.024 4.044 341,972 4.0349 0.20%
2020-01-15 0 9.930 9.900 9.930 9.850 9.950 118,550 1,175,255 9.9136 4.036 4.024 4.036 4.004 4.044 291,660 4.0295 0.00%
2020-01-14 0 9.930 9.850 9.930 9.880 9.990 89,000 884,090 9.9336 4.036 4.004 4.036 4.016 4.061 218,960 4.0377 -0.30%
2020-01-13 0 9.960 9.930 9.960 9.860 9.960 241,000 2,389,910 9.9166 4.048 4.036 4.048 4.008 4.048 592,915 4.0308 1.01%
2020-01-10 0 9.860 9.860 9.880 9.840 9.890 155,000 1,528,200 9.8594 4.008 4.008 4.016 4.000 4.020 381,335 4.0075 -0.20%
2020-01-09 0 9.880 9.860 9.880 9.810 9.880 103,000 1,015,010 9.8545 4.016 4.008 4.016 3.987 4.016 253,404 4.0055 0.51%
2020-01-08 0 9.830 9.810 9.830 9.810 9.870 259,107 2,547,166 9.8306 3.996 3.987 3.996 3.987 4.012 637,462 3.9958 -0.20%
2020-01-07 0 9.850 9.830 9.850 9.790 9.860 99,000 973,510 9.8334 4.004 3.996 4.004 3.979 4.008 243,563 3.9970 0.41%
2020-01-06 0 9.810 9.780 9.810 9.780 9.820 119,023 1,166,207 9.7982 3.987 3.975 3.987 3.975 3.991 292,824 3.9826 -0.30%
2020-01-03 0 9.840 9.830 9.840 9.810 9.860 120,000 1,181,930 9.8494 4.000 3.996 4.000 3.987 4.008 295,227 4.0035 0.41%
2020-01-02 0 9.800 9.800 9.840 9.780 9.840 235,000 2,306,870 9.8165 3.983 3.983 4.000 3.975 4.000 578,154 3.9901 0.31%
2019-12-31 0 9.770 9.710 9.770 9.700 9.770 20,000 194,990 9.7495 3.971 3.947 3.971 3.943 3.971 49,205 3.9628 0.00%
2019-12-30 0 9.770 9.750 9.770 9.750 9.770 49,000 477,990 9.7549 3.971 3.963 3.971 3.963 3.971 120,551 3.9650 0.41%
2019-12-27 0 9.730 9.720 9.740 9.720 9.740 87,149 848,331 9.7343 3.955 3.951 3.959 3.951 3.959 214,406 3.9566 -0.10%
2019-12-24 0 9.740 9.730 9.740 9.700 9.740 55,149 536,161 9.7220 3.959 3.955 3.959 3.943 3.959 135,679 3.9517 0.10%
2019-12-23 0 9.730 9.700 9.730 9.700 9.740 96,000 933,420 9.7231 3.955 3.943 3.955 3.943 3.959 236,182 3.9521 0.52%
2019-12-20 0 9.680 9.680 9.720 9.680 9.720 123,239 1,195,146 9.6978 3.935 3.935 3.951 3.935 3.951 303,196 3.9418 -0.21%
2019-12-19 0 9.700 9.660 9.700 9.620 9.700 137,695 1,328,831 9.6505 3.943 3.926 3.943 3.910 3.943 338,761 3.9226 0.41%
2019-12-18 0 9.660 9.660 9.690 9.650 9.700 94,000 908,190 9.6616 3.926 3.926 3.939 3.922 3.943 231,261 3.9271 -0.31%
2019-12-17 0 9.690 9.690 9.700 9.600 9.700 254,000 2,454,750 9.6644 3.939 3.939 3.943 3.902 3.943 624,898 3.9282 1.68%
2019-12-16 0 9.530 9.470 9.510 9.450 9.570 217,000 2,060,090 9.4935 3.874 3.849 3.865 3.841 3.890 533,870 3.8588 -0.10%
2019-12-13 0 9.540 9.540 9.580 9.390 9.580 505,200 4,814,476 9.5298 3.878 3.878 3.894 3.817 3.894 1,242,907 3.8736 1.71%
2019-12-12 0 9.380 9.380 9.400 9.300 9.410 188,000 1,758,760 9.3551 3.813 3.813 3.821 3.780 3.825 462,523 3.8025 0.54%
2019-12-11 0 9.330 9.330 9.400 9.320 9.450 38,000 354,990 9.3418 3.792 3.792 3.821 3.788 3.841 93,489 3.7971 -0.21%
2019-12-10 0 9.350 9.350 9.390 9.350 9.380 41,000 384,040 9.3668 3.800 3.800 3.817 3.800 3.813 100,869 3.8073 -0.53%
2019-12-09 0 9.400 9.390 9.430 9.380 9.430 49,000 460,550 9.3990 3.821 3.817 3.833 3.813 3.833 120,551 3.8204 0.00%
2019-12-06 0 9.400 9.370 9.400 9.360 9.400 99,163 931,282 9.3914 3.821 3.809 3.821 3.805 3.821 243,964 3.8173 0.75%
2019-12-05 0 9.330 9.330 9.350 9.330 9.390 13,000 121,660 9.3585 3.792 3.792 3.800 3.792 3.817 31,983 3.8039 0.00%
2019-12-04 0 9.330 9.330 9.380 9.300 9.400 103,000 963,090 9.3504 3.792 3.792 3.813 3.780 3.821 253,404 3.8006 -1.06%
2019-12-03 0 9.430 9.340 9.430 9.330 9.430 21,000 196,170 9.3414 3.833 3.796 3.833 3.792 3.833 51,665 3.7970 0.86%
2019-12-02 0 9.350 9.400 9.430 9.340 9.450 12,000 112,390 9.3658 3.800 3.821 3.833 3.796 3.841 29,523 3.8069 0.11%
2019-11-29 0 9.340 9.330 9.450 9.310 9.430 72,000 674,050 9.3618 3.796 3.792 3.841 3.784 3.833 177,136 3.8053 -0.74%
2019-11-28 0 9.410 9.410 9.440 9.390 9.450 76,000 715,720 9.4174 3.825 3.825 3.837 3.817 3.841 186,977 3.8278 0.43%
2019-11-27 0 9.370 9.370 9.430 9.370 9.430 25,000 234,620 9.3848 3.809 3.809 3.833 3.809 3.833 61,506 3.8146 -0.32%
2019-11-26 0 9.400 9.350 9.400 9.350 9.420 13,000 121,920 9.3785 3.821 3.800 3.821 3.800 3.829 31,983 3.8120 -0.42%
2019-11-25 0 9.440 9.400 9.450 9.400 9.440 6,000 56,440 9.4067 3.837 3.821 3.841 3.821 3.837 14,761 3.8235 0.43%
2019-11-22 0 9.400 9.350 9.420 9.350 9.440 56,668 532,164 9.3909 3.821 3.800 3.829 3.800 3.837 139,416 3.8171 0.00%
2019-11-21 0 9.400 9.400 9.450 9.400 9.470 79,834 751,892 9.4182 3.821 3.821 3.841 3.821 3.849 196,410 3.8282 -0.11%
2019-11-20 0 9.650 9.600 9.680 9.570 9.670 133,000 1,279,850 9.6229 3.825 3.805 3.837 3.793 3.833 335,556 3.8141 0.52%
2019-11-19 0 9.600 9.600 9.610 9.510 9.600 123,000 1,177,930 9.5767 3.805 3.805 3.809 3.769 3.805 310,326 3.7958 0.84%
2019-11-18 0 9.520 9.520 9.530 9.470 9.530 205,832 1,954,489 9.4956 3.773 3.773 3.777 3.754 3.777 519,309 3.7636 0.53%
2019-11-15 0 9.470 9.400 9.470 9.400 9.490 110,000 1,036,330 9.4212 3.754 3.726 3.754 3.726 3.761 277,527 3.7342 0.74%
2019-11-14 0 9.400 9.400 9.440 9.400 9.540 81,000 767,240 9.4721 3.726 3.726 3.742 3.726 3.781 204,361 3.7543 -1.36%
2019-11-13 0 9.530 9.520 9.580 9.520 9.670 124,000 1,190,260 9.5989 3.777 3.773 3.797 3.773 3.833 312,849 3.8046 -1.85%
2019-11-12 0 9.710 9.700 9.730 9.700 9.790 45,000 437,600 9.7244 3.849 3.845 3.857 3.845 3.880 113,534 3.8544 -0.61%
2019-11-11 0 9.770 9.750 9.770 9.710 9.870 131,000 1,282,460 9.7898 3.872 3.864 3.872 3.849 3.912 330,510 3.8802 -1.11%
2019-11-08 0 9.880 9.870 9.900 9.880 9.970 297,000 2,944,810 9.9152 3.916 3.912 3.924 3.916 3.952 749,324 3.9300 -0.50%
2019-11-07 0 9.930 9.930 9.960 9.920 9.960 203,643 2,023,207 9.9351 3.936 3.936 3.948 3.932 3.948 513,786 3.9378 0.10%
2019-11-06 0 9.920 9.910 9.920 9.910 9.980 67,848 673,512 9.9268 3.932 3.928 3.932 3.928 3.956 171,179 3.9346 0.00%
2019-11-05 0 9.920 9.940 9.960 9.910 10.00 86,848 864,016 9.9486 3.932 3.940 3.948 3.928 3.964 219,115 3.9432 0.10%
2019-11-04 0 9.910 9.910 9.950 9.900 9.980 123,000 1,222,690 9.9406 3.928 3.928 3.944 3.924 3.956 310,326 3.9400 0.10%
2019-11-01 0 9.900 9.880 9.910 9.850 9.920 51,000 504,720 9.8965 3.924 3.916 3.928 3.904 3.932 128,672 3.9225 0.20%
2019-10-31 0 9.880 9.880 9.890 9.880 10.00 67,000 663,930 9.9094 3.916 3.916 3.920 3.916 3.964 169,039 3.9277 -0.20%
2019-10-30 0 9.900 9.850 9.920 9.830 9.920 84,000 829,890 9.8796 3.924 3.904 3.932 3.896 3.932 211,930 3.9159 0.51%
2019-10-29 0 9.850 9.850 9.930 9.840 9.930 97,000 958,290 9.8793 3.904 3.904 3.936 3.900 3.936 244,729 3.9157 -0.20%
2019-10-28 0 9.870 9.810 9.880 9.810 9.870 88,848 874,681 9.8447 3.912 3.888 3.916 3.888 3.912 224,161 3.9020 0.82%
2019-10-25 0 9.790 9.720 9.790 9.720 9.850 91,848 895,204 9.7466 3.880 3.853 3.880 3.853 3.904 231,730 3.8631 0.20%
2019-10-24 0 9.770 9.770 9.850 9.770 9.850 57,000 558,360 9.7958 3.872 3.872 3.904 3.872 3.904 143,810 3.8826 -0.51%
2019-10-23 0 9.820 9.700 9.820 9.640 9.890 243,000 2,363,520 9.7264 3.892 3.845 3.892 3.821 3.920 613,083 3.8551 2.19%
2019-10-22 0 9.610 9.600 9.610 9.600 9.880 221,500 2,155,205 9.7300 3.809 3.805 3.809 3.805 3.916 558,839 3.8566 -2.83%
2019-10-21 0 9.890 9.830 9.890 9.740 10.14 635,000 6,278,350 9.8872 3.920 3.896 3.920 3.861 4.019 1,602,090 3.9189 3.78%
2019-10-18 0 9.530 9.530 9.550 9.510 9.650 91,000 872,000 9.5824 3.777 3.777 3.785 3.769 3.825 229,591 3.7981 -0.21%
2019-10-17 0 9.550 9.550 9.580 9.400 9.620 222,000 2,117,830 9.5398 3.785 3.785 3.797 3.726 3.813 560,101 3.7812 2.14%
2019-10-16 0 9.350 9.350 9.400 9.300 9.400 97,000 907,660 9.3573 3.706 3.706 3.726 3.686 3.726 244,729 3.7088 0.54%
2019-10-15 0 9.300 9.300 9.320 9.300 9.350 22,856 213,117 9.3243 3.686 3.686 3.694 3.686 3.706 57,665 3.6958 -0.32%
2019-10-14 0 9.330 9.280 9.330 9.300 9.390 56,000 523,150 9.3420 3.698 3.678 3.698 3.686 3.722 141,287 3.7028 0.21%
2019-10-11 0 9.310 9.300 9.350 9.190 9.330 111,000 1,033,980 9.3151 3.690 3.686 3.706 3.643 3.698 280,050 3.6921 0.98%
2019-10-10 0 9.220 9.160 9.230 9.130 9.300 166,000 1,530,610 9.2205 3.654 3.631 3.658 3.619 3.686 418,814 3.6546 0.00%
2019-10-09 0 9.220 9.220 9.260 9.220 9.340 27,957 259,818 9.2935 3.654 3.654 3.670 3.654 3.702 70,535 3.6835 -1.07%
2019-10-08 0 9.320 9.270 9.320 9.270 9.360 52,000 483,110 9.2906 3.694 3.674 3.694 3.674 3.710 131,195 3.6824 -0.53%
2019-10-04 0 9.370 9.300 9.380 9.250 9.380 74,000 690,680 9.3335 3.714 3.686 3.718 3.666 3.718 186,700 3.6994 -0.21%
2019-10-03 0 9.390 9.340 9.390 9.340 9.390 112,000 1,047,940 9.3566 3.722 3.702 3.722 3.702 3.722 282,573 3.7086 0.21%
2019-10-02 0 9.370 9.330 9.400 9.300 9.430 38,858 363,853 9.3637 3.714 3.698 3.726 3.686 3.738 98,038 3.7114 0.32%
2019-09-30 0 9.340 9.300 9.340 9.300 9.400 154,287 1,439,370 9.3292 3.702 3.686 3.702 3.686 3.726 389,262 3.6977 0.43%
2019-09-27 0 9.300 9.300 9.390 9.290 9.390 49,866 464,512 9.3152 3.686 3.686 3.722 3.682 3.722 125,811 3.6921 -0.11%
2019-09-26 0 9.310 9.310 9.370 9.310 9.360 160,866 1,501,946 9.3366 3.690 3.690 3.714 3.690 3.710 405,861 3.7006 0.22%
2019-09-25 0 9.290 9.280 9.320 9.260 9.320 67,250 623,960 9.2782 3.682 3.678 3.694 3.670 3.694 169,670 3.6775 -0.32%
2019-09-24 0 9.320 9.320 9.350 9.320 9.380 38,000 355,320 9.3505 3.694 3.694 3.706 3.694 3.718 95,873 3.7061 0.11%
2019-09-23 0 9.310 9.300 9.340 9.160 9.320 284,000 2,635,120 9.2786 3.690 3.686 3.702 3.631 3.694 716,525 3.6776 1.20%
2019-09-20 0 9.200 9.200 9.240 9.200 9.250 110,000 1,012,490 9.2045 3.646 3.646 3.662 3.646 3.666 277,527 3.6483 -0.33%
2019-09-19 0 9.230 9.200 9.230 9.190 9.260 145,000 1,338,580 9.2316 3.658 3.646 3.658 3.643 3.670 365,832 3.6590 -0.54%
2019-09-18 0 9.280 9.280 9.290 9.280 9.300 66,000 612,850 9.2856 3.678 3.678 3.682 3.678 3.686 166,516 3.6804 -0.22%
2019-09-17 0 9.300 9.300 9.320 9.290 9.330 113,000 1,051,880 9.3087 3.686 3.686 3.694 3.682 3.698 285,096 3.6896 -0.21%
2019-09-16 0 9.320 9.330 9.340 9.290 9.380 67,000 623,540 9.3066 3.694 3.698 3.702 3.682 3.718 169,039 3.6887 -0.43%
2019-09-13 0 9.360 9.340 9.360 9.310 9.370 131,000 1,222,330 9.3308 3.710 3.702 3.710 3.690 3.714 330,510 3.6983 0.11%
2019-09-12 0 9.350 9.330 9.350 9.330 9.380 62,000 580,500 9.3629 3.706 3.698 3.706 3.698 3.718 156,425 3.7111 -0.43%
2019-09-11 0 9.390 9.350 9.390 9.300 9.400 225,200 2,101,670 9.3325 3.722 3.706 3.722 3.686 3.726 568,174 3.6990 1.51%
2019-09-10 0 9.250 9.250 9.280 9.250 9.350 117,502 1,092,493 9.2977 3.666 3.666 3.678 3.666 3.706 296,455 3.6852 -0.96%
2019-09-09 0 9.340 9.250 9.340 9.250 9.340 17,000 158,650 9.3324 3.702 3.666 3.702 3.666 3.702 42,891 3.6989 0.21%
2019-09-06 0 9.320 9.320 9.370 9.260 9.370 99,008 924,204 9.3346 3.694 3.694 3.714 3.670 3.714 249,795 3.6999 -0.32%
2019-09-05 0 9.350 9.280 9.370 9.260 9.400 156,000 1,450,480 9.2979 3.706 3.678 3.714 3.670 3.726 393,584 3.6853 -0.32%
2019-09-04 0 9.380 9.380 9.400 9.170 9.380 117,000 1,082,870 9.2553 3.718 3.718 3.726 3.635 3.718 295,188 3.6684 2.63%
2019-09-03 0 9.140 9.110 9.140 9.100 9.150 61,000 557,700 9.1426 3.623 3.611 3.623 3.607 3.627 153,902 3.6237 -0.11%
2019-09-02 0 9.150 9.130 9.200 9.100 9.210 98,000 897,660 9.1598 3.627 3.619 3.646 3.607 3.650 247,252 3.6306 -1.61%
2019-08-30 0 9.300 9.300 9.310 9.210 9.450 134,000 1,245,560 9.2952 3.686 3.686 3.690 3.650 3.746 338,079 3.6842 -0.64%
2019-08-29 0 9.360 9.350 9.450 9.350 9.480 64,000 602,120 9.4081 3.710 3.706 3.746 3.706 3.757 161,470 3.7290 -1.37%
2019-08-28 0 9.490 9.380 9.500 9.360 9.500 133,000 1,253,450 9.4244 3.761 3.718 3.765 3.710 3.765 335,556 3.7354 0.74%
2019-08-27 0 9.420 9.420 9.470 9.420 9.550 105,938 1,004,339 9.4804 3.734 3.734 3.754 3.734 3.785 267,279 3.7576 -0.63%
2019-08-26 0 9.480 9.470 9.500 9.350 9.550 187,003 1,766,348 9.4456 3.757 3.754 3.765 3.706 3.785 471,804 3.7438 -3.27%
2019-08-23 0 9.800 9.800 9.840 9.600 9.800 176,003 1,707,289 9.7003 3.884 3.884 3.900 3.805 3.884 444,051 3.8448 1.24%
2019-08-22 0 9.680 9.640 9.700 9.570 9.850 192,000 1,858,150 9.6779 3.837 3.821 3.845 3.793 3.904 484,411 3.8359 -2.02%
2019-08-21 0 9.880 9.870 9.950 9.800 9.980 142,000 1,405,060 9.8948 3.916 3.912 3.944 3.884 3.956 358,263 3.9219 0.30%
2019-08-20 0 9.850 9.840 9.880 9.750 9.850 134,000 1,313,930 9.8054 3.904 3.900 3.916 3.864 3.904 338,079 3.8865 0.82%
2019-08-19 0 9.770 9.760 9.820 9.550 9.840 128,000 1,243,930 9.7182 3.872 3.868 3.892 3.785 3.900 322,941 3.8519 2.84%
2019-08-16 0 9.500 9.510 9.540 9.100 9.540 355,000 3,305,140 9.3103 3.765 3.769 3.781 3.607 3.781 895,657 3.6902 5.56%
2019-08-15 0 9.000 9.000 9.040 8.880 9.040 259,500 2,333,370 8.9918 3.567 3.567 3.583 3.520 3.583 654,712 3.5640 0.22%
2019-08-14 0 8.980 8.980 9.000 8.980 9.130 234,300 2,120,885 9.0520 3.559 3.559 3.567 3.559 3.619 591,133 3.5878 -0.77%
2019-08-13 0 9.050 9.050 9.090 9.050 9.200 101,476 924,272 9.1083 3.587 3.587 3.603 3.587 3.646 256,022 3.6101 -2.27%
2019-08-12 0 9.260 9.260 9.350 9.260 9.380 93,500 871,635 9.3223 3.670 3.670 3.706 3.670 3.718 235,898 3.6950 -2.53%
2019-08-09 0 9.500 9.420 9.500 9.400 9.500 139,000 1,311,850 9.4378 3.765 3.734 3.765 3.726 3.765 350,694 3.7407 0.96%
2019-08-08 0 9.410 9.410 9.500 9.330 9.500 93,000 874,070 9.3986 3.730 3.730 3.765 3.698 3.765 234,637 3.7252 1.29%
2019-08-07 0 9.290 9.250 9.290 9.140 9.290 38,102 352,128 9.2417 3.682 3.666 3.682 3.623 3.682 96,130 3.6630 0.54%
2019-08-06 0 9.240 9.170 9.240 8.960 9.250 184,000 1,664,190 9.0445 3.662 3.635 3.662 3.551 3.666 464,228 3.5849 0.54%
2019-08-05 0 9.190 9.190 9.200 9.070 9.550 509,000 4,687,450 9.2091 3.643 3.643 3.646 3.595 3.785 1,284,195 3.6501 -5.16%
2019-08-02 0 9.690 9.680 9.760 9.610 9.750 173,904 1,682,521 9.6750 3.841 3.837 3.868 3.809 3.864 438,756 3.8348 -1.22%
2019-08-01 0 9.810 9.800 9.820 9.800 9.860 108,000 1,060,500 9.8194 3.888 3.884 3.892 3.884 3.908 272,481 3.8920 -0.51%
2019-07-31 0 9.860 9.850 9.890 9.860 9.910 80,000 791,460 9.8933 3.908 3.904 3.920 3.908 3.928 201,838 3.9213 -1.00%
2019-07-30 0 9.960 9.960 10.00 9.960 10.00 53,000 528,980 9.9808 3.948 3.948 3.964 3.948 3.964 133,718 3.9559 -0.10%
2019-07-29 0 9.970 9.970 10.00 9.870 10.16 279,950 2,787,910 9.9586 3.952 3.952 3.964 3.912 4.027 706,307 3.9472 -2.25%
2019-07-26 0 10.20 10.18 10.24 10.20 10.30 143,950 1,475,507 10.250 4.043 4.035 4.059 4.043 4.082 363,182 4.0627 -1.54%
2019-07-25 0 10.36 10.34 10.36 10.34 10.46 158,000 1,641,820 10.391 4.106 4.098 4.106 4.098 4.146 398,630 4.1187 -0.96%
2019-07-24 0 10.46 10.44 10.50 10.46 10.54 152,000 1,595,740 10.498 4.146 4.138 4.162 4.146 4.178 383,492 4.1611 -0.76%
2019-07-23 0 10.54 10.50 10.54 10.50 10.58 103,756 1,092,843 10.533 4.178 4.162 4.178 4.162 4.193 261,774 4.1748 -0.19%
2019-07-22 0 10.56 10.56 10.60 10.56 10.68 69,000 730,880 10.592 4.186 4.186 4.201 4.186 4.233 174,085 4.1984 -0.56%
2019-07-19 0 10.62 10.62 10.70 10.52 10.70 96,756 1,028,708 10.632 4.209 4.209 4.241 4.170 4.241 244,113 4.2141 1.14%
2019-07-18 0 10.50 10.50 10.58 10.50 10.60 57,000 600,940 10.543 4.162 4.162 4.193 4.162 4.201 143,810 4.1787 -1.13%
2019-07-17 0 10.62 10.60 10.64 10.60 10.70 59,760 636,197 10.646 4.209 4.201 4.217 4.201 4.241 150,773 4.2196 0.76%
2019-07-16 0 10.54 10.54 10.62 10.52 10.68 56,756 599,203 10.558 4.178 4.178 4.209 4.170 4.233 143,194 4.1846 0.00%
2019-07-15 0 10.54 10.54 10.56 10.52 10.60 53,000 559,820 10.563 4.178 4.178 4.186 4.170 4.201 133,718 4.1866 -0.94%
2019-07-12 0 10.64 10.62 10.66 10.60 10.66 28,000 298,140 10.648 4.217 4.209 4.225 4.201 4.225 70,643 4.2204 -0.19%
2019-07-11 0 10.66 10.62 10.66 10.62 10.80 73,000 782,000 10.712 4.225 4.209 4.225 4.209 4.281 184,177 4.2459 0.19%
2019-07-10 0 10.64 10.54 10.64 10.52 10.66 61,000 645,740 10.586 4.217 4.178 4.217 4.170 4.225 153,902 4.1958 -0.37%
2019-07-09 0 10.68 10.66 10.78 10.66 10.74 50,100 536,082 10.700 4.233 4.225 4.273 4.225 4.257 126,401 4.2411 -0.93%
2019-07-08 0 10.78 10.76 10.80 10.70 10.96 104,158 1,119,450 10.748 4.273 4.265 4.281 4.241 4.344 262,788 4.2599 -1.46%
2019-07-05 0 10.94 10.92 10.94 10.68 10.94 290,000 3,142,660 10.837 4.336 4.328 4.336 4.233 4.336 731,663 4.2952 1.67%
2019-07-04 0 10.76 10.76 10.78 10.44 10.96 344,000 3,689,580 10.726 4.265 4.265 4.273 4.138 4.344 867,904 4.2511 3.86%
2019-07-03 0 10.36 10.34 10.36 10.28 10.40 80,784 833,819 10.322 4.106 4.098 4.106 4.075 4.122 203,816 4.0910 0.78%
2019-07-02 0 10.28 10.28 10.34 10.28 10.34 131,784 1,356,890 10.296 4.075 4.075 4.098 4.075 4.098 332,488 4.0810 0.00%
2019-06-28 0 10.28 10.22 10.28 10.12 10.28 28,000 286,080 10.217 4.075 4.051 4.075 4.011 4.075 70,643 4.0496 0.59%
2019-06-27 0 10.22 10.18 10.22 10.14 10.22 44,001 448,180 10.186 4.051 4.035 4.051 4.019 4.051 111,013 4.0372 0.79%
2019-06-26 0 10.14 10.12 10.14 10.10 10.18 183,000 1,856,080 10.143 4.019 4.011 4.019 4.003 4.035 461,705 4.0201 0.00%
2019-06-25 0 10.14 10.14 10.20 10.12 10.28 104,000 1,059,420 10.187 4.019 4.019 4.043 4.011 4.075 262,390 4.0376 -0.98%
2019-06-24 0 10.24 10.24 10.26 10.24 10.32 116,000 1,191,600 10.272 4.059 4.059 4.067 4.059 4.090 292,665 4.0715 -0.78%
2019-06-21 0 10.32 10.34 10.40 9.900 10.40 407,000 4,123,770 10.132 4.090 4.098 4.122 3.924 4.122 1,026,851 4.0159 4.24%
2019-06-20 0 9.900 9.900 9.950 9.880 9.950 101,339 1,004,245 9.9098 3.924 3.924 3.944 3.916 3.944 255,676 3.9278 0.20%
2019-06-19 0 9.880 9.880 9.920 9.860 9.930 54,339 537,816 9.8974 3.916 3.916 3.932 3.908 3.936 137,096 3.9229 0.71%
2019-06-18 0 9.810 9.750 9.820 9.710 9.830 24,000 234,180 9.7575 3.888 3.864 3.892 3.849 3.896 60,551 3.8675 0.31%
2019-06-17 0 9.780 9.750 9.780 9.710 9.890 165,000 1,610,320 9.7595 3.876 3.864 3.876 3.849 3.920 416,291 3.8683 0.31%
2019-06-14 0 9.750 9.750 9.800 9.720 9.830 130,000 1,268,060 9.7543 3.864 3.864 3.884 3.853 3.896 327,987 3.8662 -0.41%
2019-06-13 0 9.790 9.780 9.820 9.740 9.850 133,014 1,301,947 9.7880 3.880 3.876 3.892 3.861 3.904 335,591 3.8796 -0.71%
2019-06-12 0 9.860 9.860 9.960 9.820 10.00 204,000 2,020,220 9.9030 3.908 3.908 3.948 3.892 3.964 514,687 3.9251 -1.99%
2019-06-11 0 10.06 10.02 10.08 9.960 10.08 91,000 914,030 10.044 3.987 3.972 3.995 3.948 3.995 229,591 3.9811 0.00%
2019-06-10 0 10.06 10.00 10.06 10.00 10.10 87,094 875,467 10.052 3.987 3.964 3.987 3.964 4.003 219,736 3.9842 0.80%
2019-06-06 0 10.48 10.48 10.56 10.48 10.58 137,000 1,441,320 10.521 3.956 3.956 3.986 3.956 3.993 362,965 3.9710 0.19%
2019-06-05 0 10.46 10.42 10.56 10.30 10.50 162,339 1,691,619 10.420 3.948 3.933 3.986 3.888 3.963 430,097 3.9331 1.75%
2019-06-04 0 10.28 10.26 10.28 10.20 10.46 157,000 1,620,180 10.320 3.880 3.873 3.880 3.850 3.948 415,952 3.8951 0.59%
2019-06-03 0 10.22 10.22 10.26 10.22 10.30 281,000 2,879,240 10.246 3.858 3.858 3.873 3.858 3.888 744,475 3.8675 -1.54%
2019-05-31 0 10.38 10.32 10.38 10.32 10.50 116,339 1,212,466 10.422 3.918 3.895 3.918 3.895 3.963 308,226 3.9337 -0.95%
2019-05-30 0 10.48 10.44 10.48 10.42 10.60 168,000 1,761,680 10.486 3.956 3.941 3.956 3.933 4.001 445,095 3.9580 -1.69%
2019-05-29 0 10.66 10.60 10.66 10.58 10.66 92,676 982,539 10.602 4.024 4.001 4.024 3.993 4.024 245,534 4.0016 0.76%
2019-05-28 0 10.58 10.58 10.60 10.58 10.68 172,975 1,833,838 10.602 3.993 3.993 4.001 3.993 4.031 458,276 4.0016 -0.56%
2019-05-27 0 10.64 10.60 10.70 10.56 10.70 196,000 2,078,520 10.605 4.016 4.001 4.039 3.986 4.039 519,278 4.0027 0.00%
2019-05-24 0 10.64 10.60 10.64 10.60 10.68 91,339 970,366 10.624 4.016 4.001 4.016 4.001 4.031 241,992 4.0099 0.57%
2019-05-23 0 10.58 10.58 10.66 10.58 10.68 135,480 1,437,238 10.608 3.993 3.993 4.024 3.993 4.031 358,938 4.0041 -0.38%
2019-05-22 0 10.62 10.60 10.70 10.60 10.70 54,436 580,405 10.662 4.008 4.001 4.039 4.001 4.039 144,222 4.0244 0.38%
2019-05-21 0 10.58 10.58 10.64 10.56 10.64 63,000 668,180 10.606 3.993 3.993 4.016 3.986 4.016 166,911 4.0032 0.00%
2019-05-20 0 10.58 10.54 10.58 10.52 10.70 128,000 1,352,220 10.564 3.993 3.978 3.993 3.971 4.039 339,120 3.9874 0.57%
2019-05-17 0 10.52 10.52 10.54 10.52 10.68 195,000 2,061,680 10.573 3.971 3.971 3.978 3.971 4.031 516,629 3.9906 0.19%
2019-05-16 0 10.50 10.46 10.50 10.32 10.54 138,000 1,440,540 10.439 3.963 3.948 3.963 3.895 3.978 365,614 3.9401 1.55%
2019-05-15 0 10.34 10.24 10.34 10.20 10.40 308,000 3,160,260 10.261 3.903 3.865 3.903 3.850 3.925 816,008 3.8728 1.57%
2019-05-14 0 10.18 10.18 10.22 10.18 10.38 267,000 2,730,660 10.227 3.842 3.842 3.858 3.842 3.918 707,384 3.8602 -1.93%
2019-05-10 0 10.38 10.38 10.42 10.30 10.46 208,000 2,159,060 10.380 3.918 3.918 3.933 3.888 3.948 551,071 3.9179 0.78%
2019-05-09 0 10.30 10.30 10.36 10.28 10.54 336,000 3,491,820 10.392 3.888 3.888 3.910 3.880 3.978 890,191 3.9226 -2.46%
2019-05-08 0 10.56 10.56 10.58 10.50 10.68 108,489 1,148,676 10.588 3.986 3.986 3.993 3.963 4.031 287,428 3.9964 -0.94%
2019-05-07 0 10.66 10.66 10.70 10.66 10.72 99,000 1,057,140 10.678 4.024 4.024 4.039 4.024 4.046 262,288 4.0304 0.19%
2019-05-06 0 10.64 10.56 10.64 10.56 10.68 280,000 2,965,520 10.591 4.016 3.986 4.016 3.986 4.031 741,826 3.9976 -1.48%
2019-05-03 0 10.80 10.76 10.82 10.74 10.80 70,000 755,000 10.786 4.076 4.061 4.084 4.054 4.076 185,456 4.0710 0.56%
2019-05-02 0 10.74 10.74 10.78 10.72 10.76 78,000 838,800 10.754 4.054 4.054 4.069 4.046 4.061 206,651 4.0590 0.75%
2019-04-30 0 10.66 10.66 10.70 10.62 10.68 52,000 553,960 10.653 4.024 4.024 4.039 4.008 4.031 137,768 4.0210 -0.56%
2019-04-29 0 10.72 10.68 10.74 10.64 10.74 62,000 662,860 10.691 4.046 4.031 4.054 4.016 4.054 164,261 4.0354 0.37%
2019-04-26 0 10.68 10.62 10.68 10.62 10.72 51,000 544,240 10.671 4.031 4.008 4.031 4.008 4.046 135,118 4.0279 0.00%
2019-04-25 0 10.68 10.62 10.68 10.60 10.72 261,000 2,775,100 10.633 4.031 4.008 4.031 4.001 4.046 691,488 4.0132 0.56%
2019-04-24 0 10.62 10.62 10.64 10.58 10.68 204,000 2,167,940 10.627 4.008 4.008 4.016 3.993 4.031 540,473 4.0112 0.00%
2019-04-23 0 10.62 10.62 10.64 10.60 10.64 132,000 1,401,760 10.619 4.008 4.008 4.016 4.001 4.016 349,718 4.0083 -0.56%
2019-04-18 0 10.68 10.60 10.68 10.58 10.70 113,000 1,199,540 10.615 4.031 4.001 4.031 3.993 4.039 299,380 4.0068 0.95%
2019-04-17 0 10.58 10.58 10.70 10.56 10.70 196,000 2,080,700 10.616 3.993 3.993 4.039 3.986 4.039 519,278 4.0069 -0.38%
2019-04-16 0 10.62 10.62 10.70 10.60 10.70 189,000 2,009,100 10.630 4.008 4.008 4.039 4.001 4.039 500,732 4.0123 -0.19%
2019-04-15 0 10.64 10.62 10.64 10.62 10.82 248,000 2,660,960 10.730 4.016 4.008 4.016 4.008 4.084 657,046 4.0499 1.14%
2019-04-12 0 10.52 10.52 10.58 10.46 10.62 402,000 4,222,400 10.503 3.971 3.971 3.993 3.948 4.008 1,065,050 3.9645 -0.94%
2019-04-11 0 10.62 10.62 10.72 10.58 10.88 474,000 5,067,500 10.691 4.008 4.008 4.046 3.993 4.107 1,255,805 4.0353 -2.03%
2019-04-10 0 10.84 10.84 10.88 10.60 10.88 296,000 3,183,540 10.755 4.092 4.092 4.107 4.001 4.107 784,216 4.0595 2.07%
2019-04-09 0 10.62 10.62 10.64 10.44 10.64 288,000 3,037,160 10.546 4.008 4.008 4.016 3.941 4.016 763,021 3.9804 1.34%
2019-04-08 0 10.48 10.46 10.48 10.36 10.48 227,091 2,369,210 10.433 3.956 3.948 3.956 3.910 3.956 601,650 3.9379 1.55%
2019-04-04 0 10.32 10.32 10.36 10.16 10.36 379,000 3,882,060 10.243 3.895 3.895 3.910 3.835 3.910 1,004,114 3.8662 1.78%
2019-04-03 0 10.14 10.14 10.26 10.10 10.36 483,000 4,955,600 10.260 3.827 3.827 3.873 3.812 3.910 1,279,649 3.8726 -0.59%
2019-04-02 0 10.20 10.16 10.20 9.980 10.22 404,000 4,086,980 10.116 3.850 3.835 3.850 3.767 3.858 1,070,349 3.8184 2.41%
2019-04-01 0 9.960 9.960 9.970 9.870 9.970 468,003 4,645,550 9.9263 3.759 3.759 3.763 3.725 3.763 1,239,917 3.7467 1.63%
2019-03-29 0 9.800 9.800 9.860 9.700 9.880 1,695,790 16,501,337 9.7308 3.699 3.699 3.722 3.661 3.729 4,492,788 3.6728 1.24%
2019-03-28 0 9.680 9.680 9.750 9.680 9.910 1,551,200 15,128,855 9.7530 3.654 3.654 3.680 3.654 3.741 4,109,715 3.6812 1.26%
2019-03-27 0 9.560 9.530 9.560 9.520 9.630 276,000 2,635,440 9.5487 3.608 3.597 3.608 3.593 3.635 731,228 3.6041 0.10%
2019-03-26 0 9.550 9.550 9.570 9.550 9.640 304,000 2,909,250 9.5699 3.605 3.605 3.612 3.605 3.639 805,411 3.6121 0.42%
2019-03-25 0 9.510 9.500 9.560 9.500 9.570 156,200 1,485,544 9.5105 3.590 3.586 3.608 3.586 3.612 413,833 3.5897 -0.83%
2019-03-22 0 9.590 9.540 9.590 9.500 9.590 222,000 2,119,930 9.5492 3.620 3.601 3.620 3.586 3.620 588,162 3.6043 0.95%
2019-03-21 0 9.500 9.460 9.500 9.400 9.500 442,500 4,173,430 9.4315 3.586 3.571 3.586 3.548 3.586 1,172,350 3.5599 1.06%
2019-03-20 0 9.400 9.400 9.450 9.300 9.500 223,000 2,099,570 9.4151 3.548 3.548 3.567 3.510 3.586 590,811 3.5537 0.21%
2019-03-19 0 9.380 9.360 9.380 9.340 9.380 197,001 1,843,539 9.3580 3.540 3.533 3.540 3.525 3.540 521,930 3.5322 0.97%
2019-03-18 0 9.290 9.290 9.330 9.260 9.320 83,000 771,030 9.2895 3.506 3.506 3.522 3.495 3.518 219,898 3.5063 0.43%
2019-03-15 0 9.250 9.250 9.280 9.220 9.260 150,000 1,387,520 9.2501 3.491 3.491 3.503 3.480 3.495 397,407 3.4914 0.54%
2019-03-14 0 9.200 9.200 9.250 9.200 9.270 108,000 996,350 9.2255 3.473 3.473 3.491 3.473 3.499 286,133 3.4821 -0.11%
2019-03-13 0 9.210 9.210 9.250 9.190 9.250 150,000 1,381,410 9.2094 3.476 3.476 3.491 3.469 3.491 397,407 3.4761 0.11%
2019-03-12 0 9.200 9.200 9.260 9.200 9.270 126,000 1,162,690 9.2277 3.473 3.473 3.495 3.473 3.499 333,822 3.4830 -0.11%
2019-03-11 0 9.210 9.210 9.250 9.200 9.280 117,000 1,079,490 9.2264 3.476 3.476 3.491 3.473 3.503 309,977 3.4825 0.22%
2019-03-08 0 9.190 9.190 9.230 9.180 9.260 128,000 1,178,500 9.2070 3.469 3.469 3.484 3.465 3.495 339,120 3.4752 0.11%
2019-03-07 0 9.180 9.180 9.240 9.180 9.290 135,102 1,244,196 9.2093 3.465 3.465 3.488 3.465 3.506 357,936 3.4760 -0.11%
2019-03-06 0 9.190 9.190 9.210 9.190 9.240 93,000 855,990 9.2042 3.469 3.469 3.476 3.469 3.488 246,392 3.4741 -0.33%
2019-03-05 0 9.220 9.190 9.220 9.180 9.240 162,000 1,490,540 9.2009 3.480 3.469 3.480 3.465 3.488 429,199 3.4728 0.22%
2019-03-04 0 9.200 9.190 9.200 9.120 9.280 336,000 3,097,550 9.2189 3.473 3.469 3.473 3.442 3.503 890,191 3.4796 0.88%
2019-03-01 0 9.120 9.120 9.170 9.120 9.220 225,000 2,060,320 9.1570 3.442 3.442 3.461 3.442 3.480 596,110 3.4563 0.22%
2019-02-28 0 9.100 9.100 9.150 9.100 9.160 219,000 1,993,910 9.1046 3.435 3.435 3.454 3.435 3.457 580,214 3.4365 -0.55%
2019-02-27 0 9.150 9.120 9.130 9.120 9.230 221,500 2,024,560 9.1402 3.454 3.442 3.446 3.442 3.484 586,837 3.4500 0.44%
2019-02-26 0 9.110 9.090 9.130 9.100 9.130 124,000 1,129,510 9.1090 3.439 3.431 3.446 3.435 3.446 328,523 3.4381 -0.22%
2019-02-25 0 9.130 9.100 9.130 9.080 9.140 301,000 2,741,630 9.1084 3.446 3.435 3.446 3.427 3.450 797,463 3.4379 0.55%
2019-02-22 0 9.080 9.080 9.120 9.050 9.150 136,000 1,238,780 9.1087 3.427 3.427 3.442 3.416 3.454 360,315 3.4380 -0.11%
2019-02-21 0 9.090 9.090 9.140 9.080 9.150 266,000 2,423,120 9.1095 3.431 3.431 3.450 3.427 3.454 704,734 3.4383 -0.11%
2019-02-20 0 9.100 9.080 9.100 9.060 9.100 164,000 1,487,540 9.0704 3.435 3.427 3.435 3.420 3.435 434,498 3.4236 0.55%
2019-02-19 0 9.050 9.050 9.060 9.050 9.100 349,000 3,164,180 9.0664 3.416 3.416 3.420 3.416 3.435 924,633 3.4221 -0.11%
2019-02-18 0 9.060 9.060 9.100 9.060 9.100 203,000 1,841,620 9.0720 3.420 3.420 3.435 3.420 3.435 537,824 3.4242 0.00%
2019-02-15 0 9.060 9.020 9.060 9.030 9.100 181,000 1,637,780 9.0485 3.420 3.405 3.420 3.408 3.435 479,537 3.4153 -0.33%
2019-02-14 0 9.090 9.070 9.100 9.060 9.090 238,000 2,159,650 9.0742 3.431 3.423 3.435 3.420 3.431 630,552 3.4250 0.44%
2019-02-13 0 9.050 9.030 9.050 9.030 9.060 208,000 1,880,560 9.0412 3.416 3.408 3.416 3.408 3.420 551,071 3.4126 0.33%
2019-02-12 0 9.020 9.020 9.040 8.920 9.060 497,105 4,474,755 9.0016 3.405 3.405 3.412 3.367 3.420 1,317,019 3.3976 0.78%
2019-02-11 0 8.950 8.950 8.960 8.940 8.990 254,000 2,276,610 8.9630 3.378 3.378 3.382 3.374 3.393 672,942 3.3831 -0.11%
2019-02-08 0 8.960 8.950 8.970 8.920 8.970 126,000 1,128,180 8.9538 3.382 3.378 3.386 3.367 3.386 333,822 3.3796 0.00%
2019-02-04 0 8.960 8.940 8.960 8.940 8.960 74,000 662,280 8.9497 3.382 3.374 3.382 3.374 3.382 196,054 3.3780 0.22%
2019-02-01 0 8.940 8.900 8.940 8.910 8.980 199,000 1,777,770 8.9335 3.374 3.359 3.374 3.363 3.389 527,226 3.3719 0.34%
2019-01-31 0 8.910 8.910 8.940 8.910 8.980 203,350 1,814,246 8.9218 3.363 3.363 3.374 3.363 3.389 538,751 3.3675 -0.11%
2019-01-30 0 8.920 8.900 8.930 8.880 8.940 238,589 2,125,042 8.9067 3.367 3.359 3.371 3.352 3.374 632,112 3.3618 -0.11%
2019-01-29 0 8.930 8.880 8.930 8.850 8.960 72,000 639,840 8.8867 3.371 3.352 3.371 3.340 3.382 190,755 3.3542 -0.11%
2019-01-28 0 8.940 8.880 8.940 8.800 9.000 196,000 1,746,790 8.9122 3.374 3.352 3.374 3.322 3.397 519,278 3.3639 0.45%
2019-01-25 0 8.900 8.870 8.900 8.860 8.910 344,000 3,057,100 8.8869 3.359 3.348 3.359 3.344 3.363 911,386 3.3543 1.14%
2019-01-24 0 8.800 8.800 8.860 8.780 8.870 501,000 4,408,830 8.8001 3.322 3.322 3.344 3.314 3.348 1,327,338 3.3216 0.23%
2019-01-23 0 8.780 8.780 8.840 8.770 8.850 583,000 5,126,140 8.7927 3.314 3.314 3.337 3.310 3.340 1,544,587 3.3188 -0.11%
2019-01-22 0 8.790 8.740 8.790 8.740 8.800 233,000 2,040,710 8.7584 3.318 3.299 3.318 3.299 3.322 617,305 3.3058 0.11%
2019-01-21 0 8.780 8.740 8.780 8.710 8.780 467,000 4,078,380 8.7331 3.314 3.299 3.314 3.288 3.314 1,237,259 3.2963 0.11%
2019-01-18 0 8.770 8.740 8.770 8.650 8.780 288,400 2,520,450 8.7394 3.310 3.299 3.310 3.265 3.314 764,081 3.2987 0.80%
2019-01-17 0 8.700 8.690 8.730 8.650 8.750 334,000 2,905,150 8.6981 3.284 3.280 3.295 3.265 3.303 884,892 3.2831 0.46%
2019-01-16 0 8.660 8.620 8.660 8.590 8.680 463,000 3,988,270 8.6140 3.269 3.254 3.269 3.242 3.276 1,226,662 3.2513 0.46%
2019-01-15 0 8.620 8.580 8.630 8.550 8.760 366,000 3,142,240 8.5854 3.254 3.238 3.257 3.227 3.306 969,672 3.2405 0.82%
2019-01-14 0 8.550 8.540 8.580 8.540 8.610 436,000 3,732,610 8.5610 3.227 3.223 3.238 3.223 3.250 1,155,129 3.2313 -0.23%
2019-01-11 0 8.570 8.570 8.590 8.550 8.700 249,990 2,144,544 8.5785 3.235 3.235 3.242 3.227 3.284 662,318 3.2379 -0.23%
2019-01-10 0 8.590 8.590 8.600 8.500 8.600 436,000 3,719,070 8.5300 3.242 3.242 3.246 3.208 3.246 1,155,129 3.2196 0.82%
2019-01-09 0 8.520 8.520 8.560 8.450 8.560 522,000 4,448,990 8.5230 3.216 3.216 3.231 3.189 3.231 1,382,975 3.2170 0.47%
2019-01-08 0 8.480 8.450 8.480 8.360 8.480 226,112 1,911,797 8.4551 3.201 3.189 3.201 3.155 3.201 599,056 3.1913 0.36%
2019-01-07 0 8.450 8.430 8.450 8.400 8.460 319,000 2,692,230 8.4396 3.189 3.182 3.189 3.171 3.193 845,152 3.1855 1.08%
2019-01-04 0 8.360 8.300 8.360 8.270 8.370 219,000 1,819,390 8.3077 3.155 3.133 3.155 3.121 3.159 580,214 3.1357 0.48%
2019-01-03 0 8.320 8.300 8.330 8.240 8.330 183,000 1,514,570 8.2763 3.140 3.133 3.144 3.110 3.144 484,836 3.1239 0.48%
2019-01-02 0 8.280 8.210 8.280 8.210 8.300 276,000 2,273,630 8.2378 3.125 3.099 3.125 3.099 3.133 731,228 3.1093 0.49%
2018-12-31 0 8.240 8.240 8.260 8.170 8.300 141,000 1,162,860 8.2472 3.110 3.110 3.118 3.084 3.133 373,562 3.1129 0.49%
2018-12-28 0 8.200 8.170 8.250 8.130 8.290 466,143 3,813,575 8.1811 3.095 3.084 3.114 3.069 3.129 1,234,989 3.0879 -1.20%
2018-12-27 0 8.300 8.290 8.360 8.280 8.400 198,000 1,648,910 8.3278 3.133 3.129 3.155 3.125 3.171 524,577 3.1433 0.48%
2018-12-24 0 8.260 8.260 8.300 8.200 8.320 190,000 1,566,340 8.2439 3.118 3.118 3.133 3.095 3.140 503,382 3.1116 -0.60%
2018-12-21 0 8.310 8.300 8.380 8.200 8.370 294,000 2,430,700 8.2677 3.137 3.133 3.163 3.095 3.159 778,917 3.1206 -0.12%
2018-12-20 0 8.320 8.300 8.320 8.290 8.420 225,000 1,873,090 8.3248 3.140 3.133 3.140 3.129 3.178 596,110 3.1422 -0.12%
2018-12-19 0 8.330 8.320 8.350 8.320 8.450 344,000 2,880,800 8.3744 3.144 3.140 3.152 3.140 3.189 911,386 3.1609 -0.83%
2018-12-18 0 8.400 8.380 8.400 8.360 8.400 111,000 929,700 8.3757 3.171 3.163 3.171 3.155 3.171 294,081 3.1614 0.24%
2018-12-17 0 8.380 8.380 8.400 8.330 8.400 152,000 1,269,200 8.3500 3.163 3.163 3.171 3.144 3.171 402,705 3.1517 -0.24%
2018-12-14 0 8.400 8.330 8.410 8.330 8.450 208,000 1,738,980 8.3605 3.171 3.144 3.174 3.144 3.189 551,071 3.1556 0.72%
2018-12-13 0 8.340 8.340 8.360 8.280 8.400 209,000 1,744,810 8.3484 3.148 3.148 3.155 3.125 3.171 553,720 3.1511 -0.12%
2018-12-12 0 8.350 8.320 8.350 8.280 8.350 149,000 1,235,730 8.2935 3.152 3.140 3.152 3.125 3.152 394,757 3.1304 0.97%
2018-12-11 0 8.270 8.270 8.280 8.250 8.350 210,000 1,741,180 8.2913 3.121 3.121 3.125 3.114 3.152 556,369 3.1295 0.00%
2018-12-10 0 8.270 8.230 8.370 8.230 8.500 263,000 2,199,690 8.3638 3.121 3.106 3.159 3.106 3.208 696,786 3.1569 -1.66%
2018-12-07 0 8.410 8.390 8.420 8.370 8.420 283,113 2,376,711 8.3949 3.174 3.167 3.178 3.159 3.178 750,073 3.1686 0.12%
2018-12-06 0 8.400 8.390 8.400 8.360 8.460 234,000 1,964,850 8.3968 3.171 3.167 3.171 3.155 3.193 619,954 3.1693 -0.83%
2018-12-05 0 8.470 8.410 8.470 8.410 8.470 197,000 1,663,270 8.4430 3.197 3.174 3.197 3.174 3.197 521,927 3.1868 -0.12%
2018-12-04 0 8.480 8.470 8.480 8.420 8.480 287,000 2,425,950 8.4528 3.201 3.197 3.201 3.178 3.201 760,371 3.1905 0.59%
2018-12-03 0 8.430 8.410 8.430 8.390 8.470 385,000 3,245,090 8.4288 3.182 3.174 3.182 3.167 3.197 1,020,010 3.1814 0.48%
2018-11-30 0 8.390 8.320 8.390 8.300 8.390 83,000 690,170 8.3153 3.167 3.140 3.167 3.133 3.167 219,898 3.1386 1.08%
2018-11-29 0 8.300 8.290 8.300 8.280 8.350 107,000 887,010 8.2898 3.133 3.129 3.133 3.125 3.152 283,483 3.1290 0.48%
2018-11-28 0 8.260 8.200 8.260 8.200 8.290 40,000 328,980 8.2245 3.118 3.095 3.118 3.095 3.129 105,975 3.1043 0.73%
2018-11-27 0 8.200 8.200 8.240 8.170 8.300 331,000 2,718,700 8.2136 3.095 3.095 3.110 3.084 3.133 876,944 3.1002 0.12%
2018-11-26 0 8.190 8.160 8.200 8.150 8.220 48,000 393,610 8.2002 3.091 3.080 3.095 3.076 3.103 127,170 3.0951 0.49%
2018-11-23 0 8.150 8.140 8.170 8.100 8.190 132,000 1,073,320 8.1312 3.076 3.072 3.084 3.057 3.091 349,718 3.0691 -0.11%
2018-11-22 0 8.450 8.410 8.450 8.400 8.450 231,000 1,944,540 8.4179 3.080 3.065 3.080 3.061 3.080 633,834 3.0679 0.36%
2018-11-21 0 8.420 8.410 8.420 8.380 8.430 215,000 1,806,850 8.4040 3.069 3.065 3.069 3.054 3.072 589,932 3.0628 0.36%
2018-11-20 0 8.390 8.380 8.390 8.360 8.400 198,000 1,660,810 8.3879 3.058 3.054 3.058 3.047 3.061 543,286 3.0570 -0.36%
2018-11-19 0 8.420 8.390 8.420 8.310 8.420 148,000 1,243,470 8.4018 3.069 3.058 3.069 3.029 3.069 406,093 3.0620 0.48%
2018-11-16 0 8.380 8.340 8.380 8.320 8.400 45,000 376,250 8.3611 3.054 3.040 3.054 3.032 3.061 123,474 3.0472 0.72%
2018-11-15 0 8.320 8.320 8.340 8.260 8.340 205,000 1,702,690 8.3058 3.032 3.032 3.040 3.010 3.040 562,494 3.0270 -0.24%
2018-11-14 0 8.340 8.300 8.340 8.300 8.370 95,050 790,201 8.3135 3.040 3.025 3.040 3.025 3.050 260,805 3.0299 -0.36%
2018-11-13 0 8.370 8.310 8.370 8.250 8.370 163,000 1,353,720 8.3050 3.050 3.029 3.050 3.007 3.050 447,251 3.0268 0.72%
2018-11-12 0 8.310 8.270 8.330 8.220 8.340 56,000 463,690 8.2802 3.029 3.014 3.036 2.996 3.040 153,657 3.0177 0.36%
2018-11-09 0 8.280 8.260 8.300 8.260 8.290 46,000 380,370 8.2689 3.018 3.010 3.025 3.010 3.021 126,218 3.0136 -0.60%
2018-11-08 0 8.330 8.290 8.350 8.260 8.330 28,000 231,890 8.2818 3.036 3.021 3.043 3.010 3.036 76,828 3.0183 0.60%
2018-11-07 0 8.280 8.250 8.300 8.260 8.350 74,114 614,861 8.2962 3.018 3.007 3.025 3.010 3.043 203,359 3.0235 -0.24%
2018-11-06 0 8.300 8.260 8.300 8.180 8.300 134,001 1,103,038 8.2316 3.025 3.010 3.025 2.981 3.025 367,681 3.0000 1.22%
2018-11-05 0 8.200 8.160 8.200 8.150 8.210 72,000 588,170 8.1690 2.988 2.974 2.988 2.970 2.992 197,559 2.9772 -0.36%
2018-11-02 0 8.230 8.230 8.250 8.190 8.300 224,000 1,849,190 8.2553 2.999 2.999 3.007 2.985 3.025 614,627 3.0086 0.37%
2018-11-01 0 8.200 8.150 8.200 8.070 8.200 118,000 959,475 8.1311 2.988 2.970 2.988 2.941 2.988 323,777 2.9634 1.61%
2018-10-31 0 8.070 8.050 8.090 8.010 8.090 425,000 3,422,480 8.0529 2.941 2.934 2.948 2.919 2.948 1,166,145 2.9349 -0.25%
2018-10-30 0 8.090 8.050 8.100 8.030 8.090 708,004 5,706,422 8.0599 2.948 2.934 2.952 2.927 2.948 1,942,672 2.9374 0.00%
2018-10-29 0 8.090 8.060 8.100 8.050 8.100 388,000 3,127,680 8.0610 2.948 2.937 2.952 2.934 2.952 1,064,622 2.9378 0.12%
2018-10-26 0 8.080 8.060 8.080 8.030 8.100 110,000 888,430 8.0766 2.945 2.937 2.945 2.927 2.952 301,826 2.9435 0.37%
2018-10-25 0 8.050 8.040 8.080 7.980 8.080 346,000 2,781,090 8.0378 2.934 2.930 2.945 2.908 2.945 949,379 2.9294 -0.49%
2018-10-24 0 8.090 8.060 8.090 8.040 8.130 558,000 4,505,130 8.0737 2.948 2.937 2.948 2.930 2.963 1,531,080 2.9425 0.12%
2018-10-23 0 8.080 8.060 8.100 8.040 8.180 531,000 4,294,510 8.0876 2.945 2.937 2.952 2.930 2.981 1,456,995 2.9475 -0.25%
2018-10-22 0 8.100 8.100 8.140 8.050 8.100 622,000 5,025,220 8.0791 2.952 2.952 2.967 2.934 2.952 1,706,688 2.9444 0.87%
2018-10-19 0 8.030 8.010 8.070 8.010 8.100 430,000 3,458,320 8.0426 2.927 2.919 2.941 2.919 2.952 1,179,864 2.9311 -0.12%
2018-10-18 0 8.040 8.030 8.040 8.010 8.040 617,000 4,947,360 8.0184 2.930 2.927 2.930 2.919 2.930 1,692,968 2.9223 0.37%
2018-10-16 0 8.010 8.010 8.040 8.010 8.060 315,000 2,532,910 8.0410 2.919 2.919 2.930 2.919 2.937 864,319 2.9305 -0.12%
2018-10-15 0 8.020 8.020 8.030 8.010 8.080 258,000 2,071,510 8.0291 2.923 2.923 2.927 2.919 2.945 707,919 2.9262 -0.62%
2018-10-12 0 8.070 8.070 8.100 7.950 8.080 399,800 3,204,010 8.0140 2.941 2.941 2.952 2.897 2.945 1,097,000 2.9207 0.12%
2018-10-11 0 8.060 8.060 8.070 8.060 8.260 569,000 4,614,910 8.1106 2.937 2.937 2.941 2.937 3.010 1,561,263 2.9559 -2.66%
2018-10-10 0 8.280 8.270 8.290 8.270 8.330 382,000 3,175,800 8.3136 3.018 3.014 3.021 3.014 3.036 1,048,159 3.0299 -0.24%
2018-10-09 0 8.300 8.300 8.310 8.280 8.320 296,000 2,461,055 8.3144 3.025 3.025 3.029 3.018 3.032 812,186 3.0302 0.12%
2018-10-08 0 8.290 8.290 8.320 8.290 8.340 199,114 1,655,848 8.3161 3.021 3.021 3.032 3.021 3.040 546,343 3.0308 -0.48%
2018-10-05 0 8.330 8.330 8.380 8.270 8.380 313,000 2,611,140 8.3423 3.036 3.036 3.054 3.014 3.054 858,832 3.0403 -0.36%
2018-10-04 0 8.360 8.360 8.370 8.330 8.400 570,000 4,769,440 8.3674 3.047 3.047 3.050 3.036 3.061 1,564,006 3.0495 -0.36%
2018-10-03 0 8.390 8.390 8.470 8.360 8.450 170,000 1,427,490 8.3970 3.058 3.058 3.087 3.047 3.080 466,458 3.0603 0.36%
2018-10-02 0 8.360 8.360 8.430 8.340 8.500 226,000 1,901,640 8.4143 3.047 3.047 3.072 3.040 3.098 620,115 3.0666 -0.83%
2018-09-28 0 8.430 8.430 8.460 8.390 8.470 83,000 701,810 8.4555 3.072 3.072 3.083 3.058 3.087 227,741 3.0816 -0.47%
2018-09-27 0 8.470 8.440 8.480 8.400 8.480 203,000 1,715,330 8.4499 3.087 3.076 3.091 3.061 3.091 557,006 3.0796 -0.12%
2018-09-26 0 8.480 8.450 8.480 8.450 8.500 246,000 2,081,500 8.4614 3.091 3.080 3.091 3.080 3.098 674,992 3.0837 0.00%
2018-09-24 0 8.480 8.440 8.480 8.410 8.480 57,000 481,430 8.4461 3.091 3.076 3.091 3.065 3.091 156,401 3.0782 0.24%
2018-09-21 0 8.460 8.380 8.400 8.390 8.650 2,020,414 17,151,401 8.4891 3.083 3.054 3.061 3.058 3.152 5,543,755 3.0938 -0.12%
2018-09-20 0 8.470 8.450 8.480 8.460 8.510 469,000 3,977,530 8.4809 3.087 3.080 3.091 3.083 3.101 1,286,875 3.0908 -0.12%
2018-09-19 0 8.480 8.470 8.480 8.450 8.480 347,000 2,934,180 8.4559 3.091 3.087 3.091 3.080 3.091 952,123 3.0817 0.83%
2018-09-18 0 8.410 8.400 8.430 8.330 8.440 378,000 3,176,910 8.4045 3.065 3.061 3.072 3.036 3.076 1,037,183 3.0630 0.12%
2018-09-17 0 8.400 8.350 8.420 8.310 8.400 110,000 919,110 8.3555 3.061 3.043 3.069 3.029 3.061 301,826 3.0452 0.12%
2018-09-14 0 8.390 8.390 8.400 8.340 8.470 189,000 1,587,970 8.4020 3.058 3.058 3.061 3.040 3.087 518,592 3.0621 0.60%
2018-09-13 0 8.340 8.330 8.380 8.310 8.400 472,000 3,938,730 8.3448 3.040 3.036 3.054 3.029 3.061 1,295,107 3.0412 0.48%
2018-09-12 0 8.300 8.300 8.320 8.240 8.350 324,000 2,690,410 8.3037 3.025 3.025 3.032 3.003 3.043 889,014 3.0263 -0.48%
2018-09-11 0 8.340 8.310 8.380 8.280 8.400 597,000 4,968,805 8.3230 3.040 3.029 3.054 3.018 3.061 1,638,091 3.0333 -1.30%
2018-09-10 0 8.450 8.440 8.450 8.420 8.550 327,000 2,762,800 8.4489 3.080 3.076 3.080 3.069 3.116 897,246 3.0792 -1.97%
2018-09-07 0 8.620 8.560 8.630 8.520 8.670 153,110 1,312,769 8.5740 3.142 3.120 3.145 3.105 3.160 420,114 3.1248 -0.12%
2018-09-06 0 8.630 8.600 8.630 8.580 8.680 135,000 1,164,420 8.6253 3.145 3.134 3.145 3.127 3.163 370,423 3.1435 -0.46%
2018-09-05 0 8.670 8.650 8.670 8.670 8.800 367,000 3,196,090 8.7087 3.160 3.152 3.160 3.160 3.207 1,007,001 3.1739 -1.03%
2018-09-04 0 8.760 8.760 8.780 8.720 8.790 45,000 394,990 8.7776 3.193 3.193 3.200 3.178 3.204 123,474 3.1990 0.11%
2018-09-03 0 8.750 8.740 8.760 8.750 8.860 182,000 1,594,760 8.7624 3.189 3.185 3.193 3.189 3.229 499,384 3.1935 -0.11%
2018-08-31 0 8.760 8.740 8.820 8.750 8.800 235,000 2,060,870 8.7697 3.193 3.185 3.214 3.189 3.207 644,810 3.1961 -0.45%
2018-08-30 0 8.800 8.780 8.820 8.770 8.800 230,000 2,021,560 8.7894 3.207 3.200 3.214 3.196 3.207 631,090 3.2033 0.00%
2018-08-29 0 8.800 8.800 8.830 8.800 8.830 225,000 1,983,400 8.8151 3.207 3.207 3.218 3.207 3.218 617,371 3.2127 0.00%
2018-08-28 0 8.800 8.800 8.850 8.790 8.890 283,000 2,493,850 8.8122 3.207 3.207 3.225 3.204 3.240 776,515 3.2116 -0.79%
2018-08-27 0 8.870 8.840 8.870 8.810 8.870 176,000 1,557,490 8.8494 3.233 3.222 3.233 3.211 3.233 482,921 3.2251 0.11%
2018-08-24 0 8.860 8.810 8.870 8.780 8.880 275,000 2,424,670 8.8170 3.229 3.211 3.233 3.200 3.236 754,564 3.2133 -0.45%
2018-08-23 0 8.900 8.860 8.950 8.800 9.030 296,000 2,626,230 8.8724 3.244 3.229 3.262 3.207 3.291 812,186 3.2335 -0.45%
2018-08-22 0 8.940 8.940 8.950 8.860 8.950 122,000 1,086,600 8.9066 3.258 3.258 3.262 3.229 3.262 334,752 3.2460 0.90%
2018-08-21 0 8.860 8.840 8.860 8.820 8.860 88,000 777,980 8.8407 3.229 3.222 3.229 3.214 3.229 241,461 3.2220 0.57%
2018-08-20 0 8.810 8.800 8.840 8.780 8.840 98,000 863,330 8.8095 3.211 3.207 3.222 3.200 3.222 268,899 3.2106 0.00%
2018-08-17 0 8.810 8.770 8.850 8.740 8.850 55,000 484,890 8.8162 3.211 3.196 3.225 3.185 3.225 150,913 3.2130 0.23%
2018-08-16 0 8.790 8.790 8.800 8.760 8.850 130,000 1,144,230 8.8018 3.204 3.204 3.207 3.193 3.225 356,703 3.2078 -0.79%
2018-08-15 0 8.860 8.860 8.870 8.850 9.000 265,000 2,354,870 8.8863 3.229 3.229 3.233 3.225 3.280 727,126 3.2386 -1.66%
2018-08-14 0 9.010 9.000 9.010 9.000 9.210 331,000 2,996,240 9.0521 3.284 3.280 3.284 3.280 3.357 908,221 3.2990 -1.31%
2018-08-13 0 9.130 9.130 9.150 9.100 9.200 175,000 1,598,570 9.1347 3.327 3.327 3.335 3.316 3.353 480,177 3.3291 -0.54%
2018-08-10 0 9.180 9.180 9.190 9.180 9.250 287,000 2,643,320 9.2102 3.346 3.346 3.349 3.346 3.371 787,491 3.3566 -0.33%
2018-08-09 0 9.210 9.200 9.210 9.190 9.210 246,000 2,263,680 9.2020 3.357 3.353 3.357 3.349 3.357 674,992 3.3536 0.00%
2018-08-08 0 9.210 9.190 9.210 9.190 9.230 185,000 1,703,200 9.2065 3.357 3.349 3.357 3.349 3.364 507,616 3.3553 0.00%
2018-08-07 0 9.210 9.210 9.220 9.180 9.240 287,103 2,643,837 9.2087 3.357 3.357 3.360 3.346 3.368 787,774 3.3561 -0.11%
2018-08-06 0 9.220 9.160 9.220 9.170 9.230 300,000 2,760,940 9.2031 3.360 3.338 3.360 3.342 3.364 823,161 3.3541 0.22%
2018-08-03 0 9.200 9.200 9.220 9.180 9.220 409,000 3,761,430 9.1967 3.353 3.353 3.360 3.346 3.360 1,122,243 3.3517 0.11%
2018-08-02 0 9.190 9.150 9.200 9.030 9.230 1,060,000 9,674,890 9.1273 3.349 3.335 3.353 3.291 3.364 2,908,503 3.3264 -0.54%
2018-08-01 0 9.240 9.200 9.240 9.170 9.300 967,000 8,913,240 9.2174 3.368 3.353 3.368 3.342 3.389 2,653,323 3.3593 1.09%
2018-07-31 0 9.140 9.070 9.140 8.960 9.140 1,308,000 11,823,000 9.0390 3.331 3.306 3.331 3.265 3.331 3,588,983 3.2942 1.78%
2018-07-30 0 8.980 8.950 8.980 8.770 8.980 656,000 5,832,690 8.8913 3.273 3.262 3.273 3.196 3.273 1,799,979 3.2404 2.86%
2018-07-27 0 8.730 8.730 8.760 8.700 8.750 146,000 1,273,060 8.7196 3.182 3.182 3.193 3.171 3.189 400,605 3.1778 0.34%
2018-07-26 0 8.700 8.700 8.720 8.690 8.750 205,000 1,784,180 8.7033 3.171 3.171 3.178 3.167 3.189 562,494 3.1719 0.12%
2018-07-25 0 8.690 8.660 8.700 8.650 8.740 427,000 3,708,751 8.6856 3.167 3.156 3.171 3.152 3.185 1,171,633 3.1655 0.00%
2018-07-24 0 8.690 8.690 8.720 8.630 8.720 493,000 4,288,185 8.6981 3.167 3.167 3.178 3.145 3.178 1,352,728 3.1700 0.81%
2018-07-23 0 8.620 8.620 8.640 8.580 8.640 215,000 1,850,310 8.6061 3.142 3.142 3.149 3.127 3.149 589,932 3.1365 1.06%
2018-07-20 0 8.530 8.510 8.540 8.460 8.620 296,000 2,528,150 8.5410 3.109 3.101 3.112 3.083 3.142 812,186 3.1128 0.71%
2018-07-19 0 8.470 8.470 8.480 8.430 8.530 168,000 1,424,940 8.4818 3.087 3.087 3.091 3.072 3.109 460,970 3.0912 0.36%
2018-07-18 0 8.440 8.440 8.490 8.440 8.550 309,000 2,630,770 8.5138 3.076 3.076 3.094 3.076 3.116 847,856 3.1028 -0.59%
2018-07-17 0 8.490 8.450 8.490 8.370 8.490 252,000 2,118,690 8.4075 3.094 3.080 3.094 3.050 3.094 691,455 3.0641 0.71%
2018-07-16 0 8.430 8.390 8.440 8.330 8.440 290,000 2,440,740 8.4163 3.072 3.058 3.076 3.036 3.076 795,723 3.0673 0.96%
2018-07-13 0 8.350 8.350 8.370 8.300 8.390 40,000 334,770 8.3693 3.043 3.043 3.050 3.025 3.058 109,755 3.0502 0.24%
2018-07-12 0 8.330 8.330 8.380 8.290 8.390 253,000 2,103,180 8.3130 3.036 3.036 3.054 3.021 3.058 694,199 3.0296 0.00%
2018-07-11 0 8.330 8.310 8.340 8.290 8.330 240,000 1,994,030 8.3085 3.036 3.029 3.040 3.021 3.036 658,529 3.0280 0.12%
2018-07-10 0 8.320 8.300 8.350 8.280 8.360 240,000 1,995,910 8.3163 3.032 3.025 3.043 3.018 3.047 658,529 3.0309 0.60%
2018-07-09 0 8.270 8.260 8.270 8.210 8.360 321,114 2,656,563 8.2730 3.014 3.010 3.014 2.992 3.047 881,095 3.0151 0.61%
2018-07-06 0 8.220 8.220 8.230 8.180 8.260 287,000 2,354,690 8.2045 2.996 2.996 2.999 2.981 3.010 787,491 2.9901 -0.36%
2018-07-05 0 8.250 8.240 8.250 8.250 8.430 446,000 3,697,800 8.2910 3.007 3.003 3.007 3.007 3.072 1,223,766 3.0217 -0.84%
2018-07-04 0 8.750 8.730 8.760 8.710 8.780 402,000 3,515,590 8.7452 3.032 3.025 3.036 3.018 3.043 1,160,044 3.0306 -0.57%
2018-07-03 0 8.800 8.800 8.810 8.710 8.810 191,000 1,674,760 8.7684 3.050 3.050 3.053 3.018 3.053 551,165 3.0386 -0.45%
2018-06-29 0 8.840 8.830 8.860 8.620 8.860 700,000 6,158,550 8.7979 3.063 3.060 3.070 2.987 3.070 2,019,977 3.0488 2.79%
2018-06-28 0 8.600 8.600 8.610 8.530 8.620 443,000 3,804,540 8.5881 2.980 2.980 2.984 2.956 2.987 1,278,357 2.9761 0.23%
2018-06-27 0 8.580 8.540 8.580 8.490 8.590 239,000 2,044,010 8.5523 2.973 2.959 2.973 2.942 2.977 689,678 2.9637 1.06%
2018-06-26 0 8.490 8.480 8.540 8.400 8.540 900,984 7,649,435 8.4901 2.942 2.939 2.959 2.911 2.959 2,599,953 2.9421 -0.12%
2018-06-25 0 8.500 8.500 8.540 8.480 8.580 475,000 4,043,080 8.5117 2.946 2.946 2.959 2.939 2.973 1,370,699 2.9496 -0.12%
2018-06-22 0 8.510 8.400 8.590 8.350 8.800 4,422,000 37,618,990 8.5072 2.949 2.911 2.977 2.894 3.050 12,760,484 2.9481 -2.74%
2018-06-21 0 8.750 8.750 8.770 8.750 8.800 509,000 4,468,640 8.7793 3.032 3.032 3.039 3.032 3.050 1,468,812 3.0424 -0.23%
2018-06-20 0 8.770 8.770 8.780 8.770 8.830 418,000 3,673,130 8.7874 3.039 3.039 3.043 3.039 3.060 1,206,215 3.0452 -0.23%
2018-06-19 0 8.790 8.790 8.800 8.750 8.900 563,000 4,972,430 8.8320 3.046 3.046 3.050 3.032 3.084 1,624,639 3.0606 -1.57%
2018-06-15 0 8.930 8.880 8.910 8.880 9.010 259,000 2,326,600 8.9830 3.095 3.077 3.088 3.077 3.122 747,392 3.1130 -0.78%
2018-06-14 0 9.000 8.990 9.000 8.990 9.020 379,000 3,411,730 9.0019 3.119 3.115 3.119 3.115 3.126 1,093,673 3.1195 0.22%
2018-06-13 0 8.980 8.980 9.060 8.980 9.080 152,000 1,371,120 9.0205 3.112 3.112 3.140 3.112 3.147 438,624 3.1260 -0.44%
2018-06-12 0 9.020 9.020 9.050 9.020 9.050 60,000 542,070 9.0345 3.126 3.126 3.136 3.126 3.136 173,141 3.1308 -0.11%
2018-06-11 0 9.030 9.030 9.100 9.000 9.100 89,000 804,350 9.0376 3.129 3.129 3.154 3.119 3.154 256,826 3.1319 -0.22%
2018-06-08 0 9.050 9.050 9.070 9.050 9.080 83,000 752,110 9.0616 3.136 3.136 3.143 3.136 3.147 239,512 3.1402 -0.11%
2018-06-07 0 9.060 9.050 9.080 9.050 9.110 76,159 692,096 9.0875 3.140 3.136 3.147 3.136 3.157 219,771 3.1492 0.00%
2018-06-06 0 9.060 9.060 9.120 9.020 9.100 361,000 3,273,740 9.0685 3.140 3.140 3.160 3.126 3.154 1,041,731 3.1426 0.33%
2018-06-05 0 9.030 9.030 9.050 9.000 9.070 149,000 1,346,320 9.0357 3.129 3.129 3.136 3.119 3.143 429,967 3.1312 0.00%
2018-06-04 0 9.030 9.030 9.050 9.020 9.050 82,000 741,160 9.0385 3.129 3.129 3.136 3.126 3.136 236,626 3.1322 0.33%
2018-06-01 0 9.000 8.980 9.000 8.970 9.010 62,000 557,580 8.9932 3.119 3.112 3.119 3.108 3.122 178,912 3.1165 0.11%
2018-05-31 0 8.990 8.990 9.020 8.930 9.000 124,000 1,111,420 8.9631 3.115 3.115 3.126 3.095 3.119 357,825 3.1060 0.67%
2018-05-30 0 8.930 8.930 8.960 8.900 8.990 95,000 850,730 8.9551 3.095 3.095 3.105 3.084 3.115 274,140 3.1033 -0.67%
2018-05-29 0 8.990 8.950 9.000 8.950 9.030 181,000 1,626,340 8.9853 3.115 3.102 3.119 3.102 3.129 522,308 3.1138 0.22%
2018-05-28 0 8.970 8.970 9.000 8.820 9.000 308,000 2,740,580 8.8980 3.108 3.108 3.119 3.056 3.119 888,790 3.0835 1.70%
2018-05-25 0 8.820 8.800 8.870 8.800 9.000 885,000 7,883,050 8.9074 3.056 3.050 3.074 3.050 3.119 2,553,828 3.0868 -2.76%
2018-05-24 1 - - - - - 0 0 - 3.143 - - - - 0 - 0.00%
2018-05-23 1 9.070 9.040 9.070 9.010 9.140 42,000 380,330 9.0555 3.143 3.133 3.143 3.122 3.167 121,199 3.1381 0.00%
2018-05-21 0 9.070 9.060 9.070 9.050 9.100 167,000 1,513,290 9.0616 3.143 3.140 3.143 3.136 3.154 481,909 3.1402 0.33%
2018-05-18 0 9.040 9.040 9.100 9.030 9.100 78,000 705,360 9.0431 3.133 3.133 3.154 3.129 3.154 225,083 3.1338 0.33%
2018-05-17 0 9.010 9.010 9.070 9.000 9.070 188,000 1,696,390 9.0234 3.122 3.122 3.143 3.119 3.143 542,508 3.1269 -0.77%
2018-05-16 0 9.080 9.050 9.070 9.000 9.090 137,000 1,241,010 9.0585 3.147 3.136 3.143 3.119 3.150 395,338 3.1391 -0.11%
2018-05-15 0 9.090 9.060 9.090 9.030 9.110 255,000 2,314,190 9.0753 3.150 3.140 3.150 3.129 3.157 735,849 3.1449 1.00%
2018-05-14 0 9.000 8.980 9.070 8.900 9.100 510,000 4,596,960 9.0136 3.119 3.112 3.143 3.084 3.154 1,471,698 3.1236 1.12%
2018-05-11 0 8.900 8.900 8.920 8.880 8.930 308,000 2,744,870 8.9119 3.084 3.084 3.091 3.077 3.095 888,790 3.0883 0.11%
2018-05-10 0 8.890 8.880 8.900 8.820 8.900 116,000 1,030,410 8.8828 3.081 3.077 3.084 3.056 3.084 334,739 3.0782 0.45%
2018-05-09 0 8.850 8.850 8.870 8.840 8.860 436,000 3,859,430 8.8519 3.067 3.067 3.074 3.063 3.070 1,258,157 3.0675 0.11%
2018-05-08 0 8.840 8.840 8.850 8.830 8.870 137,163 1,213,315 8.8458 3.063 3.063 3.067 3.060 3.074 395,809 3.0654 0.11%
2018-05-07 0 8.830 8.830 8.850 8.830 8.870 145,000 1,281,820 8.8401 3.060 3.060 3.067 3.060 3.074 418,424 3.0634 0.00%
2018-05-04 0 8.830 8.830 8.840 8.830 8.860 115,000 1,016,920 8.8428 3.060 3.060 3.063 3.060 3.070 331,853 3.0644 -0.23%
2018-05-03 0 8.850 8.850 8.900 8.840 8.930 152,000 1,347,566 8.8656 3.067 3.067 3.084 3.063 3.095 438,624 3.0723 -0.11%
2018-05-02 0 8.860 8.850 8.870 8.850 8.880 135,000 1,195,620 8.8564 3.070 3.067 3.074 3.067 3.077 389,567 3.0691 -0.11%
2018-04-30 0 8.870 8.870 8.890 8.840 8.900 78,000 692,060 8.8726 3.074 3.074 3.081 3.063 3.084 225,083 3.0747 0.45%
2018-04-27 0 8.830 8.830 8.850 8.810 8.860 99,000 875,490 8.8433 3.060 3.060 3.067 3.053 3.070 285,682 3.0646 0.11%
2018-04-26 0 8.820 8.820 8.840 8.820 8.850 93,000 821,940 8.8381 3.056 3.056 3.063 3.056 3.067 268,368 3.0627 -0.23%
2018-04-25 0 8.840 8.840 8.900 8.830 8.850 44,000 389,010 8.8411 3.063 3.063 3.084 3.060 3.067 126,970 3.0638 0.00%
2018-04-24 0 8.840 8.840 8.850 8.840 8.850 84,000 743,080 8.8462 3.063 3.063 3.067 3.063 3.067 242,397 3.0655 0.00%
2018-04-23 0 8.840 8.840 8.850 8.840 8.850 43,000 380,420 8.8470 3.063 3.063 3.067 3.063 3.067 124,084 3.0658 -0.11%
2018-04-20 0 8.850 8.850 8.880 8.840 8.880 161,000 1,426,360 8.8594 3.067 3.067 3.077 3.063 3.077 464,595 3.0701 -0.11%
2018-04-19 0 8.860 8.860 8.880 8.860 8.900 167,000 1,482,470 8.8771 3.070 3.070 3.077 3.070 3.084 481,909 3.0762 -0.45%
2018-04-18 0 8.900 8.870 8.900 8.840 8.900 76,000 674,710 8.8778 3.084 3.074 3.084 3.063 3.084 219,312 3.0765 0.00%
2018-04-17 0 8.900 8.850 8.900 8.850 8.900 179,001 1,589,758 8.8813 3.084 3.067 3.084 3.067 3.084 516,540 3.0777 0.11%
2018-04-16 0 8.890 8.870 8.890 8.840 8.900 104,000 921,470 8.8603 3.081 3.074 3.081 3.063 3.084 300,111 3.0704 0.23%
2018-04-13 0 8.870 8.850 8.870 8.840 8.880 121,000 1,071,020 8.8514 3.074 3.067 3.074 3.063 3.077 349,167 3.0674 0.23%
2018-04-12 0 8.850 8.840 8.850 8.820 8.890 95,000 840,140 8.8436 3.067 3.063 3.067 3.056 3.081 274,140 3.0646 0.23%
2018-04-11 0 8.830 8.830 8.850 8.810 8.890 57,000 503,700 8.8368 3.060 3.060 3.067 3.053 3.081 164,484 3.0623 -0.23%
2018-04-10 0 8.850 8.840 8.860 8.800 8.890 163,164 1,442,348 8.8399 3.067 3.063 3.070 3.050 3.081 470,839 3.0634 0.34%
2018-04-09 0 8.820 8.820 8.880 8.810 8.850 267,000 2,356,310 8.8251 3.056 3.056 3.077 3.053 3.067 770,477 3.0582 -0.56%
2018-04-06 0 8.870 8.850 8.870 8.800 8.870 205,000 1,811,090 8.8346 3.074 3.067 3.074 3.050 3.074 591,565 3.0615 0.34%
2018-04-04 0 8.840 8.840 8.850 8.840 8.930 645,000 5,734,930 8.8914 3.063 3.063 3.067 3.063 3.095 1,861,265 3.0812 0.00%
2018-04-03 0 8.840 8.840 8.860 8.830 8.860 25,000 221,180 8.8472 3.063 3.063 3.070 3.060 3.070 72,142 3.0659 0.11%
2018-03-29 0 8.830 8.830 8.880 8.730 8.850 359,000 3,153,520 8.7842 3.060 3.060 3.077 3.025 3.067 1,035,960 3.0441 0.11%
2018-03-28 0 8.820 8.820 8.860 8.780 9.000 525,000 4,662,280 8.8805 3.056 3.056 3.070 3.043 3.119 1,514,983 3.0774 -0.90%
2018-03-27 0 8.900 8.880 8.940 8.810 8.940 201,000 1,790,580 8.9084 3.084 3.077 3.098 3.053 3.098 580,022 3.0871 0.45%
2018-03-26 0 8.860 8.820 8.880 8.700 8.880 114,200 1,000,704 8.7627 3.070 3.056 3.077 3.015 3.077 329,545 3.0366 0.68%
2018-03-23 0 8.800 8.750 8.800 8.700 8.800 375,000 3,274,900 8.7331 3.050 3.032 3.050 3.015 3.050 1,082,131 3.0263 -1.12%
2018-03-22 0 8.900 8.900 8.930 8.880 8.930 81,000 720,930 8.9004 3.084 3.084 3.095 3.077 3.095 233,740 3.0843 -0.45%
2018-03-21 0 8.940 8.920 8.940 8.830 8.970 286,000 2,545,180 8.8992 3.098 3.091 3.098 3.060 3.108 825,305 3.0839 0.56%
2018-03-20 0 8.890 8.890 8.900 8.840 8.990 312,000 2,782,340 8.9178 3.081 3.081 3.084 3.063 3.115 900,333 3.0903 -1.22%
2018-03-19 0 9.000 8.970 9.010 8.900 9.040 474,000 4,244,880 8.9554 3.119 3.108 3.122 3.084 3.133 1,367,813 3.1034 2.27%
2018-03-16 0 8.800 8.760 8.770 8.770 9.070 467,311 4,199,747 8.9870 3.050 3.036 3.039 3.039 3.143 1,348,511 3.1144 -2.44%
2018-03-15 0 9.020 9.020 9.040 8.950 9.100 291,500 2,631,720 9.0282 3.126 3.126 3.133 3.102 3.154 841,176 3.1286 -0.22%
2018-03-14 0 9.040 9.010 9.050 8.700 9.150 1,202,000 10,665,730 8.8733 3.133 3.122 3.136 3.015 3.171 3,468,589 3.0749 3.79%
2018-03-13 0 8.710 8.710 8.730 8.640 8.730 997,000 8,675,970 8.7021 3.018 3.018 3.025 2.994 3.025 2,877,024 3.0156 2.23%
2018-03-12 0 8.520 8.520 8.560 8.450 8.540 227,000 1,921,660 8.4655 2.953 2.953 2.966 2.928 2.959 655,050 2.9336 0.95%
2018-03-09 0 8.440 8.430 8.460 8.430 8.490 38,000 320,880 8.4442 2.925 2.921 2.932 2.921 2.942 109,656 2.9262 0.72%
2018-03-08 0 8.380 8.380 8.440 8.370 8.450 43,000 361,920 8.4167 2.904 2.904 2.925 2.901 2.928 124,084 2.9167 0.60%
2018-03-07 0 8.330 8.330 8.360 8.330 8.360 52,171 435,664 8.3507 2.887 2.887 2.897 2.887 2.897 150,549 2.8938 -0.36%
2018-03-06 0 8.360 8.360 8.370 8.350 8.440 60,000 502,980 8.3830 2.897 2.897 2.901 2.894 2.925 173,141 2.9050 0.60%
2018-03-05 0 8.310 8.310 8.350 8.310 8.410 308,000 2,581,360 8.3810 2.880 2.880 2.894 2.880 2.914 888,790 2.9044 -0.72%
2018-03-02 0 8.370 8.370 8.390 8.310 8.380 38,000 317,860 8.3647 2.901 2.901 2.907 2.880 2.904 109,656 2.8987 0.00%
2018-03-01 0 8.370 8.380 8.440 8.370 8.450 191,000 1,604,140 8.3986 2.901 2.904 2.925 2.901 2.928 551,165 2.9105 0.48%
2018-02-28 0 8.330 8.260 8.360 8.260 8.360 168,000 1,393,710 8.2959 2.887 2.862 2.897 2.862 2.897 484,794 2.8748 -0.36%
2018-02-27 0 8.360 8.410 8.420 8.350 8.490 245,000 2,070,280 8.4501 2.897 2.914 2.918 2.894 2.942 706,992 2.9283 -0.83%
2018-02-26 0 8.430 8.430 8.440 8.430 8.480 151,000 1,275,900 8.4497 2.921 2.921 2.925 2.921 2.939 435,738 2.9281 0.36%
2018-02-23 0 8.400 8.350 8.400 8.300 8.400 186,000 1,550,510 8.3361 2.911 2.894 2.911 2.876 2.911 536,737 2.8888 1.08%
2018-02-22 0 8.310 8.310 8.320 8.270 8.330 50,000 415,300 8.3060 2.880 2.880 2.883 2.866 2.887 144,284 2.8783 0.36%
2018-02-21 0 8.280 8.250 8.280 8.210 8.290 26,000 214,800 8.2615 2.869 2.859 2.869 2.845 2.873 75,028 2.8629 0.36%
2018-02-20 0 8.250 8.200 8.260 8.160 8.260 123,000 1,011,680 8.2250 2.859 2.842 2.862 2.828 2.862 354,939 2.8503 0.61%
2018-02-15 0 8.200 8.160 8.200 8.150 8.210 395,000 3,233,340 8.1857 2.842 2.828 2.842 2.824 2.845 1,139,844 2.8367 0.61%
2018-02-14 0 8.150 8.150 8.160 8.140 8.170 153,774 1,254,147 8.1558 2.824 2.824 2.828 2.821 2.831 443,743 2.8263 0.12%
2018-02-13 0 8.140 8.100 8.140 8.130 8.200 193,000 1,573,270 8.1517 2.821 2.807 2.821 2.817 2.842 556,937 2.8249 1.37%
2018-02-12 0 8.030 8.010 8.030 8.000 8.100 116,000 933,460 8.0471 2.783 2.776 2.783 2.772 2.807 334,739 2.7886 0.37%
2018-02-09 0 8.000 7.980 8.000 7.980 8.100 412,000 3,297,970 8.0048 2.772 2.765 2.772 2.765 2.807 1,188,901 2.7740 -1.84%
2018-02-08 0 8.150 8.110 8.150 8.110 8.200 185,000 1,510,140 8.1629 2.824 2.810 2.824 2.810 2.842 533,851 2.8288 0.62%
2018-02-07 0 8.100 8.100 8.150 8.090 8.220 359,176 2,937,754 8.1791 2.807 2.807 2.824 2.803 2.849 1,036,468 2.8344 0.12%
2018-02-06 0 8.090 8.090 8.160 8.090 8.340 356,000 2,898,230 8.1411 2.803 2.803 2.828 2.803 2.890 1,027,303 2.8212 -3.11%
2018-02-05 0 8.350 8.350 8.400 8.260 8.400 461,000 3,838,400 8.3262 2.894 2.894 2.911 2.862 2.911 1,330,299 2.8854 -0.60%
2018-02-02 0 8.400 8.400 8.410 8.390 8.420 333,000 2,799,730 8.4076 2.911 2.911 2.914 2.907 2.918 960,932 2.9136 -0.24%
2018-02-01 0 8.420 8.410 8.420 8.400 8.440 92,000 774,680 8.4204 2.918 2.914 2.918 2.911 2.925 265,483 2.9180 0.48%
2018-01-31 0 8.380 8.380 8.400 8.360 8.400 48,000 402,350 8.3823 2.904 2.904 2.911 2.897 2.911 138,513 2.9048 -0.36%
2018-01-30 0 8.410 8.390 8.410 8.350 8.420 117,000 982,990 8.4016 2.914 2.907 2.914 2.894 2.918 337,625 2.9115 0.00%
2018-01-29 0 8.410 8.410 8.420 8.410 8.490 217,000 1,831,550 8.4403 2.914 2.914 2.918 2.914 2.942 626,193 2.9249 -0.36%
2018-01-26 0 8.440 8.420 8.440 8.350 8.450 264,000 2,216,090 8.3943 2.925 2.918 2.925 2.894 2.928 761,820 2.9089 0.96%
2018-01-25 0 8.360 8.350 8.380 8.280 8.380 156,000 1,301,510 8.3430 2.897 2.894 2.904 2.869 2.904 450,166 2.8912 0.84%
2018-01-24 0 8.290 8.290 8.350 8.270 8.330 239,000 1,983,300 8.2983 2.873 2.873 2.894 2.866 2.887 689,678 2.8757 -0.36%
2018-01-23 0 8.320 8.320 8.330 8.300 8.330 231,000 1,921,250 8.3171 2.883 2.883 2.887 2.876 2.887 666,592 2.8822 0.00%
2018-01-22 0 8.320 8.290 8.330 8.260 8.330 226,000 1,878,070 8.3100 2.883 2.873 2.887 2.862 2.887 652,164 2.8798 -0.12%
2018-01-19 0 8.330 8.300 8.330 8.300 8.340 150,000 1,247,850 8.3190 2.887 2.876 2.887 2.876 2.890 432,852 2.8829 0.12%
2018-01-18 0 8.320 8.320 8.330 8.290 8.330 84,000 698,700 8.3179 2.883 2.883 2.887 2.873 2.887 242,397 2.8825 0.24%
2018-01-17 0 8.300 8.270 8.320 8.250 8.300 96,000 794,200 8.2729 2.876 2.866 2.883 2.859 2.876 277,025 2.8669 0.12%
2018-01-16 0 8.290 8.290 8.330 8.250 8.330 93,000 772,510 8.3066 2.873 2.873 2.887 2.859 2.887 268,368 2.8785 0.12%
2018-01-15 0 8.280 8.280 8.340 8.260 8.370 264,000 2,194,110 8.3110 2.869 2.869 2.890 2.862 2.901 761,820 2.8801 -0.60%
2018-01-12 0 8.330 8.320 8.350 8.320 8.360 129,000 1,075,360 8.3361 2.887 2.883 2.894 2.883 2.897 372,253 2.8888 -0.24%
2018-01-11 0 8.350 8.340 8.370 8.340 8.400 102,000 854,240 8.3749 2.894 2.890 2.901 2.890 2.911 294,340 2.9022 0.12%
2018-01-10 0 8.340 8.340 8.360 8.340 8.370 79,000 660,160 8.3565 2.890 2.890 2.897 2.890 2.901 227,969 2.8958 -0.12%
2018-01-09 0 8.350 8.350 8.360 8.340 8.430 77,200 645,396 8.3601 2.894 2.894 2.897 2.890 2.921 222,775 2.8971 0.00%
2018-01-08 0 8.350 8.350 8.370 8.330 8.410 101,172 846,124 8.3632 2.894 2.894 2.901 2.887 2.914 291,950 2.8982 -0.60%
2018-01-05 0 8.400 8.340 8.400 8.300 8.400 219,000 1,829,850 8.3555 2.911 2.890 2.911 2.876 2.911 631,964 2.8955 1.08%
2018-01-04 0 8.310 8.320 8.330 8.300 8.350 164,000 1,363,970 8.3169 2.880 2.883 2.887 2.876 2.894 473,252 2.8821 -0.12%
2018-01-03 0 8.320 8.310 8.340 8.310 8.370 169,000 1,408,970 8.3371 2.883 2.880 2.890 2.880 2.901 487,680 2.8891 -0.12%
2018-01-02 0 8.330 8.330 8.340 8.280 8.340 98,000 816,110 8.3277 2.887 2.887 2.890 2.869 2.890 282,797 2.8859 0.60%
2017-12-29 0 8.280 8.250 8.260 8.220 8.280 80,000 660,100 8.2513 2.869 2.859 2.862 2.849 2.869 230,855 2.8594 0.85%
2017-12-28 0 8.210 8.190 8.210 8.150 8.230 87,000 712,740 8.1924 2.845 2.838 2.845 2.824 2.852 251,054 2.8390 0.74%
2017-12-27 0 8.150 8.140 8.150 8.100 8.160 138,000 1,121,560 8.1272 2.824 2.821 2.824 2.807 2.828 398,224 2.8164 0.25%
2017-12-22 0 8.130 8.130 8.160 8.120 8.150 71,000 577,670 8.1362 2.817 2.817 2.828 2.814 2.824 204,883 2.8195 -0.12%
2017-12-21 0 8.140 8.140 8.150 8.130 8.160 43,000 350,140 8.1428 2.821 2.821 2.824 2.817 2.828 124,084 2.8218 0.49%
2017-12-20 0 8.100 8.090 8.100 8.090 8.110 43,010 348,370 8.0997 2.807 2.803 2.807 2.803 2.810 124,113 2.8069 0.12%
2017-12-19 0 8.090 8.090 8.140 8.080 8.120 184,000 1,489,600 8.0957 2.803 2.803 2.821 2.800 2.814 530,965 2.8055 -0.12%
2017-12-18 0 8.100 8.100 8.160 8.090 8.230 164,000 1,333,580 8.1316 2.807 2.807 2.828 2.803 2.852 473,252 2.8179 -1.58%
2017-12-15 0 8.230 8.280 8.300 8.030 8.250 212,000 1,718,740 8.1073 2.852 2.869 2.876 2.783 2.859 611,764 2.8095 1.48%
2017-12-14 0 8.110 8.110 8.200 8.110 8.180 73,500 598,472 8.1425 2.810 2.810 2.842 2.810 2.835 212,098 2.8217 0.00%
2017-12-13 0 8.110 8.110 8.120 8.060 8.150 227,000 1,838,450 8.0989 2.810 2.810 2.814 2.793 2.824 655,050 2.8066 0.75%
2017-12-12 0 8.050 8.030 8.070 8.030 8.150 153,000 1,240,760 8.1095 2.790 2.783 2.797 2.783 2.824 441,509 2.8103 -1.23%
2017-12-11 0 8.150 8.150 8.190 8.150 8.200 100,000 816,560 8.1656 2.824 2.824 2.838 2.824 2.842 288,568 2.8297 0.12%
2017-12-08 0 8.140 8.140 8.160 8.110 8.200 105,000 855,730 8.1498 2.821 2.821 2.828 2.810 2.842 302,997 2.8242 0.12%
2017-12-07 0 8.130 8.130 8.160 8.110 8.170 73,177 596,117 8.1462 2.817 2.817 2.828 2.810 2.831 211,166 2.8230 -0.25%
2017-12-06 0 8.150 8.130 8.200 8.100 8.300 230,000 1,880,510 8.1761 2.824 2.817 2.842 2.807 2.876 663,707 2.8333 -1.33%
2017-12-05 0 8.260 8.260 8.290 8.260 8.290 106,000 876,650 8.2703 2.862 2.862 2.873 2.862 2.873 305,882 2.8660 0.00%
2017-12-04 0 8.260 8.260 8.300 8.260 8.320 120,000 995,090 8.2924 2.862 2.862 2.876 2.862 2.883 346,282 2.8736 0.12%
2017-12-01 0 8.250 8.250 8.260 8.250 8.280 101,000 834,850 8.2658 2.859 2.859 2.862 2.859 2.869 291,454 2.8644 -0.24%
2017-11-30 0 8.270 8.250 8.260 8.240 8.300 131,000 1,082,800 8.2656 2.866 2.859 2.862 2.855 2.876 378,024 2.8644 0.00%
2017-11-29 0 8.270 8.270 8.280 8.260 8.330 254,000 2,105,630 8.2899 2.866 2.866 2.869 2.862 2.887 732,963 2.8728 0.00%
2017-11-28 0 8.270 8.270 8.280 8.270 8.310 146,000 1,208,690 8.2787 2.866 2.866 2.869 2.866 2.880 421,309 2.8689 -0.48%
2017-11-27 0 8.310 8.310 8.320 8.300 8.400 148,000 1,237,630 8.3624 2.880 2.880 2.883 2.876 2.911 427,081 2.8979 -0.84%
2017-11-24 0 8.380 8.380 8.390 8.380 8.480 150,000 1,260,660 8.4044 2.904 2.904 2.907 2.904 2.939 432,852 2.9124 -0.48%
2017-11-23 0 8.420 8.420 8.460 8.360 8.550 173,000 1,462,560 8.4541 2.918 2.918 2.932 2.897 2.963 499,223 2.9297 -0.71%
2017-11-22 0 8.700 8.660 8.700 8.610 8.750 208,000 1,804,970 8.6777 2.939 2.925 2.939 2.908 2.956 615,794 2.9311 0.69%
2017-11-21 0 8.640 8.630 8.710 8.580 8.700 212,000 1,831,110 8.6373 2.918 2.915 2.942 2.898 2.939 627,636 2.9175 0.00%
2017-11-20 0 8.640 8.640 8.680 8.600 8.680 176,000 1,521,160 8.6430 2.918 2.918 2.932 2.905 2.932 521,056 2.9194 0.47%
2017-11-17 0 8.600 8.600 8.630 8.600 8.670 255,000 2,201,540 8.6335 2.905 2.905 2.915 2.905 2.929 754,939 2.9162 -0.69%
2017-11-16 0 8.660 8.650 8.690 8.630 8.680 180,000 1,558,580 8.6588 2.925 2.922 2.935 2.915 2.932 532,898 2.9247 0.23%
2017-11-15 0 8.640 8.640 8.650 8.640 8.650 113,000 976,620 8.6427 2.918 2.918 2.922 2.918 2.922 334,542 2.9193 -0.12%
2017-11-14 0 8.650 8.650 8.680 8.620 8.700 130,000 1,122,060 8.6312 2.922 2.922 2.932 2.912 2.939 384,871 2.9154 0.35%
2017-11-13 0 8.620 8.620 8.650 8.620 8.670 118,000 1,019,300 8.6381 2.912 2.912 2.922 2.912 2.929 349,344 2.9178 -0.35%
2017-11-10 0 8.650 8.650 8.660 8.640 8.700 101,000 874,180 8.6552 2.922 2.922 2.925 2.918 2.939 299,015 2.9235 -0.12%
2017-11-09 0 8.660 8.660 8.690 8.660 8.690 92,000 797,670 8.6703 2.925 2.925 2.935 2.925 2.935 272,370 2.9286 -0.12%
2017-11-08 0 8.670 8.660 8.690 8.660 8.680 119,000 1,030,660 8.6610 2.929 2.925 2.935 2.925 2.932 352,305 2.9255 0.12%
2017-11-07 0 8.660 8.660 8.670 8.660 8.680 216,167 1,874,009 8.6693 2.925 2.925 2.929 2.925 2.932 639,972 2.9283 -0.12%
2017-11-06 0 8.670 8.660 8.670 8.650 8.670 234,000 2,027,410 8.6641 2.929 2.925 2.929 2.922 2.929 692,768 2.9265 -0.12%
2017-11-03 0 8.680 8.680 8.690 8.670 8.720 97,000 844,370 8.7048 2.932 2.932 2.935 2.929 2.945 287,173 2.9403 -0.34%
2017-11-02 0 8.710 8.710 8.730 8.650 8.720 94,000 816,210 8.6831 2.942 2.942 2.949 2.922 2.945 278,291 2.9329 -0.11%
2017-11-01 0 8.720 8.720 8.740 8.680 8.730 47,000 409,240 8.7072 2.945 2.945 2.952 2.932 2.949 139,146 2.9411 0.23%
2017-10-31 0 8.700 8.700 8.710 8.690 8.720 98,000 852,860 8.7027 2.939 2.939 2.942 2.935 2.945 290,133 2.9395 0.00%
2017-10-30 0 8.700 8.690 8.700 8.700 8.730 166,000 1,445,360 8.7070 2.939 2.935 2.939 2.939 2.949 491,451 2.9410 -0.11%
2017-10-27 0 8.710 8.700 8.720 8.700 8.760 78,000 681,670 8.7394 2.942 2.939 2.945 2.939 2.959 230,923 2.9519 0.11%
2017-10-26 0 8.700 8.690 8.700 8.680 8.750 97,000 844,190 8.7030 2.939 2.935 2.939 2.932 2.956 287,173 2.9397 -0.11%
2017-10-25 0 8.710 8.720 8.730 8.640 8.740 478,000 4,157,770 8.6983 2.942 2.945 2.949 2.918 2.952 1,415,141 2.9381 0.46%
2017-10-24 0 8.670 8.670 8.680 8.670 8.750 796,000 6,928,135 8.7037 2.929 2.929 2.932 2.929 2.956 2,356,595 2.9399 -1.59%
2017-10-23 0 8.810 8.810 8.830 8.800 8.890 298,000 2,629,630 8.8243 2.976 2.976 2.983 2.972 3.003 882,243 2.9806 -1.01%
2017-10-20 1 - - - - - 0 0 - 3.006 - - - - 0 - 0.00%
2017-10-19 0 8.900 8.830 8.900 8.850 8.970 81,000 721,830 8.9115 3.006 2.983 3.006 2.989 3.030 239,804 3.0101 -0.56%
2017-10-18 0 8.950 8.910 8.950 8.900 8.970 185,000 1,652,260 8.9311 3.023 3.010 3.023 3.006 3.030 547,701 3.0167 -0.11%
2017-10-17 0 8.960 8.890 8.960 8.880 8.960 209,000 1,865,250 8.9246 3.026 3.003 3.026 2.999 3.026 618,754 3.0145 0.22%
2017-10-16 0 8.940 8.910 8.940 8.920 8.970 76,000 680,410 8.9528 3.020 3.010 3.020 3.013 3.030 225,001 3.0240 -0.33%
2017-10-13 0 8.970 8.950 8.970 8.900 8.970 58,010 519,290 8.9517 3.030 3.023 3.030 3.006 3.030 171,741 3.0237 0.22%
2017-10-12 0 8.950 8.920 8.950 8.920 8.950 88,000 786,040 8.9323 3.023 3.013 3.023 3.013 3.023 260,528 3.0171 0.11%
2017-10-11 0 8.940 8.880 8.940 8.880 8.990 316,600 2,822,490 8.9150 3.020 2.999 3.020 2.999 3.037 937,309 3.0113 -0.45%
2017-10-10 0 8.980 8.920 8.980 8.820 8.990 125,163 1,114,810 8.9069 3.033 3.013 3.033 2.979 3.037 370,551 3.0085 0.79%
2017-10-09 0 8.910 8.880 8.910 8.850 8.950 275,000 2,442,740 8.8827 3.010 2.999 3.010 2.989 3.023 814,150 3.0004 -0.22%
2017-10-06 0 8.930 8.930 8.940 8.860 8.930 311,000 2,763,990 8.8874 3.016 3.016 3.020 2.993 3.016 920,730 3.0020 1.02%
2017-10-04 0 8.840 8.820 8.840 8.830 8.900 182,000 1,614,100 8.8687 2.986 2.979 2.986 2.983 3.006 538,819 2.9956 -0.45%
2017-10-03 0 8.880 8.860 8.880 8.870 8.940 126,000 1,121,190 8.8983 2.999 2.993 2.999 2.996 3.020 373,029 3.0056 1.02%
2017-09-29 0 8.790 8.780 8.800 8.760 8.880 296,000 2,603,830 8.7967 2.969 2.966 2.972 2.959 2.999 876,322 2.9713 -0.57%
2017-09-28 0 8.840 8.830 8.860 8.830 8.870 73,000 645,200 8.8384 2.986 2.983 2.993 2.983 2.996 216,120 2.9854 0.23%
2017-09-27 0 8.820 8.770 8.820 8.750 8.890 321,000 2,830,610 8.8181 2.979 2.962 2.979 2.956 3.003 950,335 2.9785 0.46%
2017-09-26 0 8.780 8.770 8.830 8.770 8.830 159,000 1,398,640 8.7965 2.966 2.962 2.983 2.962 2.983 470,727 2.9712 0.11%
2017-09-25 0 8.770 8.770 8.780 8.730 8.900 384,500 3,387,830 8.8110 2.962 2.962 2.966 2.949 3.006 1,138,330 2.9761 -2.12%
2017-09-22 0 8.960 8.950 8.960 8.900 9.080 229,000 2,050,650 8.9548 3.026 3.023 3.026 3.006 3.067 677,965 3.0247 -1.21%
2017-09-21 0 9.070 9.070 9.080 9.050 9.120 310,000 2,815,900 9.0835 3.064 3.064 3.067 3.057 3.081 917,769 3.0682 -0.22%
2017-09-20 0 9.090 9.040 9.100 8.930 9.120 620,500 5,603,230 9.0302 3.070 3.053 3.074 3.016 3.081 1,837,019 3.0502 1.79%
2017-09-19 0 8.930 8.930 8.950 8.870 8.970 4,057,516 36,195,192 8.9205 3.016 3.016 3.023 2.996 3.030 12,012,462 3.0131 0.00%
2017-09-18 0 8.930 8.920 8.950 8.830 8.950 435,000 3,878,640 8.9164 3.016 3.013 3.023 2.983 3.023 1,287,837 3.0117 1.13%
2017-09-15 0 8.830 8.790 8.830 8.760 8.850 4,269,000 37,491,765 8.7823 2.983 2.969 2.983 2.959 2.989 12,638,570 2.9665 0.23%
2017-09-14 0 8.810 8.780 8.820 8.780 8.900 427,000 3,778,100 8.8480 2.976 2.966 2.979 2.966 3.006 1,264,153 2.9886 -0.23%
2017-09-13 0 8.830 8.780 8.840 8.760 8.840 4,063,000 35,597,940 8.7615 2.983 2.966 2.986 2.959 2.986 12,028,698 2.9594 0.34%
2017-09-12 0 8.800 8.760 8.800 8.750 8.800 395,000 3,465,620 8.7737 2.972 2.959 2.972 2.956 2.972 1,169,416 2.9635 0.00%
2017-09-11 0 8.800 8.760 8.800 8.750 8.810 4,249,000 37,227,850 8.7616 2.972 2.959 2.972 2.956 2.976 12,579,359 2.9594 0.57%
2017-09-08 0 8.750 8.780 8.800 8.730 8.890 573,000 5,056,240 8.8242 2.956 2.966 2.972 2.949 3.003 1,696,393 2.9806 -0.23%
2017-09-07 0 8.770 8.750 8.810 8.710 8.840 249,164 2,187,824 8.7807 2.962 2.956 2.976 2.942 2.986 737,661 2.9659 -0.34%
2017-09-06 0 8.800 8.730 8.800 8.720 8.880 336,000 2,950,120 8.7801 2.972 2.949 2.972 2.945 2.999 994,743 2.9657 -0.34%
2017-09-05 0 8.830 8.830 8.910 8.820 8.960 148,000 1,313,270 8.8734 2.983 2.983 3.010 2.979 3.026 438,161 2.9972 -0.34%
2017-09-04 0 8.860 8.840 8.890 8.850 8.960 182,000 1,617,890 8.8895 2.993 2.986 3.003 2.989 3.026 538,819 3.0027 -1.12%
2017-09-01 0 8.960 8.880 8.960 8.880 9.000 224,000 2,002,090 8.9379 3.026 2.999 3.026 2.999 3.040 663,162 3.0190 -0.11%
2017-08-31 0 8.970 8.910 8.970 8.900 9.000 248,000 2,224,220 8.9686 3.030 3.010 3.030 3.006 3.040 734,215 3.0294 0.79%
2017-08-30 0 8.900 8.880 8.900 8.680 8.900 4,201,000 36,647,870 8.7236 3.006 2.999 3.006 2.932 3.006 12,437,253 2.9466 2.30%
2017-08-29 0 8.700 8.680 8.700 8.600 8.700 272,000 2,359,270 8.6738 2.939 2.932 2.939 2.905 2.939 805,268 2.9298 0.69%
2017-08-28 0 8.640 8.630 8.680 8.590 8.670 355,000 3,069,450 8.6463 2.918 2.915 2.932 2.901 2.929 1,050,994 2.9205 -0.23%
2017-08-25 0 8.660 8.620 8.670 8.550 8.670 535,000 4,628,600 8.6516 2.925 2.912 2.929 2.888 2.929 1,583,892 2.9223 0.23%
2017-08-24 0 8.640 8.620 8.630 8.580 8.670 314,091 2,705,543 8.6139 2.918 2.912 2.915 2.898 2.929 929,881 2.9096 0.93%
2017-08-22 0 8.560 8.520 8.590 8.510 8.600 164,000 1,400,290 8.5384 2.891 2.878 2.901 2.874 2.905 485,530 2.8840 -0.12%
2017-08-21 0 8.570 8.500 8.580 8.520 8.580 73,000 624,350 8.5527 2.895 2.871 2.898 2.878 2.898 216,120 2.8889 -0.12%
2017-08-18 0 8.580 8.520 8.600 8.450 8.600 162,000 1,382,610 8.5346 2.898 2.878 2.905 2.854 2.905 479,608 2.8828 0.12%
2017-08-17 0 8.570 8.570 8.590 8.540 8.610 226,999 1,946,731 8.5759 2.895 2.895 2.901 2.885 2.908 672,041 2.8967 -0.12%
2017-08-16 0 8.580 8.480 8.580 8.400 8.580 229,000 1,939,460 8.4693 2.898 2.864 2.898 2.837 2.898 677,965 2.8607 1.78%
2017-08-15 0 8.430 8.430 8.490 8.410 8.480 112,000 944,640 8.4343 2.847 2.847 2.868 2.841 2.864 331,581 2.8489 -0.94%
2017-08-14 0 8.510 8.470 8.520 8.360 8.510 135,000 1,142,050 8.4596 2.874 2.861 2.878 2.824 2.874 399,674 2.8575 1.31%
2017-08-11 0 8.400 8.390 8.510 8.390 8.540 156,000 1,310,230 8.3989 2.837 2.834 2.874 2.834 2.885 461,845 2.8369 -1.87%
2017-08-10 0 8.560 8.540 8.570 8.480 8.600 165,000 1,409,560 8.5428 2.891 2.885 2.895 2.864 2.905 488,490 2.8855 -0.23%
2017-08-09 0 8.580 8.520 8.590 8.480 8.580 222,000 1,890,910 8.5176 2.898 2.878 2.901 2.864 2.898 657,241 2.8770 0.35%
2017-08-08 0 8.550 8.540 8.550 8.500 8.580 82,000 701,210 8.5513 2.888 2.885 2.888 2.871 2.898 242,765 2.8884 -0.12%
2017-08-07 0 8.560 8.520 8.580 8.500 8.580 228,169 1,945,710 8.5275 2.891 2.878 2.898 2.871 2.898 675,505 2.8804 0.23%
2017-08-04 0 8.540 8.530 8.540 8.500 8.610 174,000 1,487,520 8.5490 2.885 2.881 2.885 2.871 2.908 515,135 2.8876 -0.58%
2017-08-03 0 8.590 8.540 8.590 8.520 8.590 143,000 1,224,690 8.5643 2.901 2.885 2.901 2.878 2.901 423,358 2.8928 0.23%
2017-08-02 0 8.570 8.540 8.570 8.540 8.620 143,000 1,226,350 8.5759 2.895 2.885 2.895 2.885 2.912 423,358 2.8967 0.00%
2017-08-01 0 8.570 8.550 8.570 8.540 8.600 142,000 1,216,430 8.5664 2.895 2.888 2.895 2.885 2.905 420,398 2.8935 -0.23%
2017-07-31 0 8.590 8.560 8.600 8.500 8.610 187,000 1,599,990 8.5561 2.901 2.891 2.905 2.871 2.908 553,622 2.8900 0.12%
2017-07-28 0 8.580 8.560 8.580 8.550 8.600 113,010 970,096 8.5842 2.898 2.891 2.898 2.888 2.905 334,571 2.8995 -0.12%
2017-07-27 0 8.590 8.580 8.620 8.580 8.640 102,000 876,810 8.5962 2.901 2.898 2.912 2.898 2.918 301,976 2.9036 0.00%
2017-07-26 0 8.590 8.580 8.630 8.570 8.670 86,000 739,370 8.5973 2.901 2.898 2.915 2.895 2.929 254,607 2.9040 0.23%
2017-07-25 0 8.570 8.570 8.620 8.570 8.670 132,000 1,137,040 8.6139 2.895 2.895 2.912 2.895 2.929 390,792 2.9096 -1.15%
2017-07-24 0 8.670 8.610 8.670 8.620 8.690 59,000 509,610 8.6375 2.929 2.908 2.929 2.912 2.935 174,672 2.9175 -0.34%
2017-07-21 0 8.700 8.680 8.710 8.560 8.720 320,011 2,764,043 8.6373 2.939 2.932 2.942 2.891 2.945 947,407 2.9175 1.28%
2017-07-20 0 8.590 8.570 8.590 8.520 8.600 193,000 1,654,730 8.5737 2.901 2.895 2.901 2.878 2.905 571,385 2.8960 0.12%
2017-07-19 0 8.580 8.560 8.600 8.530 8.600 96,000 821,850 8.5609 2.898 2.891 2.905 2.881 2.905 284,212 2.8917 0.47%
2017-07-18 0 8.540 8.540 8.550 8.530 8.620 98,000 838,830 8.5595 2.885 2.885 2.888 2.881 2.912 290,133 2.8912 -0.93%
2017-07-17 0 8.620 8.580 8.620 8.510 8.620 244,000 2,088,470 8.5593 2.912 2.898 2.912 2.874 2.912 722,373 2.8911 0.82%
2017-07-14 0 8.550 8.510 8.600 8.500 8.600 159,000 1,358,130 8.5417 2.888 2.874 2.905 2.871 2.905 470,727 2.8852 0.00%
2017-07-13 0 8.550 8.530 8.540 8.480 8.580 284,425 2,426,195 8.5302 2.888 2.881 2.885 2.864 2.898 842,053 2.8813 0.71%
2017-07-12 0 8.490 8.460 8.500 8.440 8.490 128,000 1,082,440 8.4566 2.868 2.858 2.871 2.851 2.868 378,950 2.8564 0.00%
2017-07-11 0 8.490 8.480 8.500 8.460 8.520 217,000 1,842,230 8.4895 2.868 2.864 2.871 2.858 2.878 642,438 2.8676 0.59%
2017-07-10 0 8.440 8.430 8.440 8.400 8.500 208,000 1,760,900 8.4659 2.851 2.847 2.851 2.837 2.871 615,794 2.8596 -0.71%
2017-07-07 0 8.500 8.430 8.500 8.400 8.510 108,170 915,301 8.4617 2.871 2.847 2.871 2.837 2.874 320,242 2.8582 0.00%
2017-07-06 0 8.500 8.500 8.550 8.490 8.550 158,000 1,343,620 8.5039 2.871 2.871 2.888 2.868 2.888 467,766 2.8724 0.00%
2017-07-05 0 8.500 8.490 8.500 8.450 8.550 128,000 1,086,930 8.4916 2.871 2.868 2.871 2.854 2.888 378,950 2.8683 0.00%
2017-07-04 0 8.500 8.470 8.510 8.470 8.570 248,000 2,110,580 8.5104 2.871 2.861 2.874 2.861 2.895 734,215 2.8746 -0.70%
2017-07-03 0 8.560 8.560 8.570 8.480 8.580 197,000 1,684,380 8.5502 2.891 2.891 2.895 2.864 2.898 583,228 2.8880 0.82%
2017-06-30 0 8.490 8.480 8.520 8.480 8.520 111,000 943,880 8.5034 2.868 2.864 2.878 2.864 2.878 328,621 2.8722 -0.59%
2017-06-29 0 8.540 8.480 8.540 8.480 8.550 258,000 2,198,590 8.5217 2.885 2.864 2.885 2.864 2.888 763,821 2.8784 0.95%
2017-06-28 0 8.460 8.430 8.480 8.390 8.540 256,000 2,172,760 8.4873 2.858 2.847 2.864 2.834 2.885 757,900 2.8668 -0.94%
2017-06-27 0 8.540 8.530 8.550 8.530 8.580 220,010 1,882,176 8.5550 2.885 2.881 2.888 2.881 2.898 651,350 2.8897 -0.23%
2017-06-26 0 8.560 8.540 8.570 8.470 8.560 235,000 2,005,740 8.5351 2.891 2.885 2.895 2.861 2.891 695,728 2.8829 0.47%
2017-06-23 0 8.520 8.500 8.530 8.490 8.590 257,000 2,191,470 8.5271 2.878 2.871 2.881 2.868 2.901 760,860 2.8803 -0.23%
2017-06-22 0 8.540 8.530 8.540 8.500 8.540 328,000 2,794,340 8.5193 2.885 2.881 2.885 2.871 2.885 971,059 2.8776 0.00%
2017-06-21 0 8.540 8.530 8.540 8.480 8.540 363,000 3,096,250 8.5296 2.885 2.881 2.885 2.864 2.885 1,074,678 2.8811 0.71%
2017-06-20 0 8.480 8.480 8.530 8.480 8.540 357,000 3,037,280 8.5078 2.864 2.864 2.881 2.864 2.885 1,056,915 2.8737 -0.70%
2017-06-19 0 8.540 8.520 8.540 8.470 8.540 190,000 1,615,220 8.5012 2.885 2.878 2.885 2.861 2.885 562,504 2.8715 1.18%
2017-06-16 0 8.440 8.360 8.590 8.310 8.600 3,501,000 29,431,345 8.4066 2.851 2.824 2.901 2.807 2.905 10,364,871 2.8395 0.96%
2017-06-15 0 8.360 8.360 8.380 8.360 8.480 362,000 3,035,390 8.3851 2.824 2.824 2.831 2.824 2.864 1,071,718 2.8323 -1.42%
2017-06-14 0 8.870 8.860 8.890 8.860 8.920 820,000 7,287,960 8.8878 2.864 2.861 2.871 2.861 2.880 2,539,296 2.8701 0.11%
2017-06-13 0 8.860 8.850 8.880 8.860 8.930 582,980 5,186,399 8.8964 2.861 2.858 2.868 2.861 2.884 1,805,316 2.8728 -0.45%
2017-06-12 0 8.900 8.890 8.900 8.820 8.940 671,000 5,957,510 8.8786 2.874 2.871 2.874 2.848 2.887 2,077,888 2.8671 0.79%
2017-06-09 0 8.830 8.800 8.840 8.740 8.830 958,000 8,414,450 8.7834 2.851 2.842 2.855 2.822 2.851 2,966,642 2.8364 1.03%
2017-06-08 0 8.740 8.730 8.780 8.640 8.780 467,909 4,094,637 8.7509 2.822 2.819 2.835 2.790 2.835 1,448,975 2.8259 1.39%
2017-06-07 0 8.620 8.620 8.640 8.610 8.720 325,166 2,814,817 8.6566 2.784 2.784 2.790 2.780 2.816 1,006,943 2.7954 -1.03%
2017-06-06 0 8.710 8.680 8.730 8.610 8.730 345,000 2,994,580 8.6799 2.813 2.803 2.819 2.780 2.819 1,068,363 2.8030 0.93%
2017-06-05 0 8.630 8.610 8.640 8.600 8.650 330,958 2,853,658 8.6224 2.787 2.780 2.790 2.777 2.793 1,024,879 2.7844 0.35%
2017-06-02 0 8.600 8.570 8.600 8.500 8.600 539,000 4,603,890 8.5415 2.777 2.767 2.777 2.745 2.777 1,669,123 2.7583 1.30%
2017-06-01 0 8.490 8.480 8.490 8.400 8.500 521,000 4,460,983 8.5623 2.742 2.738 2.742 2.713 2.745 1,613,382 2.7650 0.12%
2017-05-31 0 8.480 8.520 8.540 8.180 8.540 5,870,591 48,977,877 8.3429 2.738 2.751 2.758 2.642 2.758 18,179,477 2.6941 0.24%
2017-05-29 0 8.460 8.450 8.460 8.450 8.530 686,000 5,824,960 8.4912 2.732 2.729 2.732 2.729 2.755 2,124,338 2.7420 -0.24%
2017-05-26 0 8.480 8.460 8.480 8.440 8.530 537,000 4,552,320 8.4773 2.738 2.732 2.738 2.725 2.755 1,662,930 2.7375 -0.24%
2017-05-25 0 8.500 8.490 8.500 8.460 8.540 818,000 6,947,143 8.4928 2.745 2.742 2.745 2.732 2.758 2,533,103 2.7425 0.24%
2017-05-24 0 8.480 8.470 8.480 8.460 8.550 374,000 3,176,915 8.4944 2.738 2.735 2.738 2.732 2.761 1,158,167 2.7431 -0.47%
2017-05-23 0 8.520 8.510 8.530 8.430 8.540 1,107,175 9,415,716 8.5043 2.751 2.748 2.755 2.722 2.758 3,428,592 2.7462 0.24%
2017-05-22 0 8.500 8.480 8.500 8.470 8.520 466,000 3,960,910 8.4998 2.745 2.738 2.745 2.735 2.751 1,443,064 2.7448 0.35%
2017-05-19 0 8.470 8.450 8.470 8.430 8.520 286,000 2,421,890 8.4681 2.735 2.729 2.735 2.722 2.751 885,657 2.7346 -0.24%
2017-05-18 0 8.490 8.450 8.490 8.430 8.540 434,000 3,676,790 8.4719 2.742 2.729 2.742 2.722 2.758 1,343,969 2.7358 0.00%
2017-05-17 0 8.490 8.480 8.520 8.460 8.550 314,274 2,667,922 8.4892 2.742 2.738 2.751 2.732 2.761 973,213 2.7414 -0.12%
2017-05-16 0 8.500 8.480 8.500 8.440 8.540 330,000 2,794,720 8.4688 2.745 2.738 2.745 2.725 2.758 1,021,912 2.7348 0.12%
2017-05-15 0 8.490 8.490 8.520 8.480 8.550 240,000 2,046,885 8.5287 2.742 2.742 2.751 2.738 2.761 743,209 2.7541 0.24%
2017-05-12 0 8.470 8.470 8.480 8.410 8.480 517,909 4,370,849 8.4394 2.735 2.735 2.738 2.716 2.738 1,603,810 2.7253 -0.24%
2017-05-11 0 8.490 8.470 8.490 8.400 8.610 357,000 3,025,840 8.4757 2.742 2.735 2.742 2.713 2.780 1,105,523 2.7370 -0.12%
2017-05-10 0 8.500 8.480 8.500 8.460 8.560 356,000 3,030,730 8.5133 2.745 2.738 2.745 2.732 2.764 1,102,426 2.7491 -0.23%
2017-05-09 0 8.520 8.520 8.540 8.500 8.580 98,233 840,431 8.5555 2.751 2.751 2.758 2.745 2.771 304,198 2.7628 0.00%
2017-05-08 0 8.520 8.510 8.520 8.430 8.600 220,000 1,878,600 8.5391 2.751 2.748 2.751 2.722 2.777 681,275 2.7575 0.35%
2017-05-05 0 8.490 8.480 8.490 8.360 8.610 571,000 4,837,870 8.4726 2.742 2.738 2.742 2.700 2.780 1,768,217 2.7360 -1.74%
2017-05-04 0 8.640 8.630 8.650 8.600 8.750 326,000 2,827,110 8.6721 2.790 2.787 2.793 2.777 2.826 1,009,525 2.8004 -0.58%
2017-05-02 0 8.690 8.680 8.690 8.610 8.720 431,958 3,752,365 8.6869 2.806 2.803 2.806 2.780 2.816 1,337,646 2.8052 0.93%
2017-04-28 0 8.610 8.590 8.610 8.540 8.690 70,000 601,390 8.5913 2.780 2.774 2.780 2.758 2.806 216,769 2.7743 0.58%
2017-04-27 0 8.560 8.550 8.560 8.550 8.620 306,600 2,630,608 8.5799 2.764 2.761 2.764 2.761 2.784 949,449 2.7707 -0.81%
2017-04-26 0 8.630 8.620 8.630 8.580 8.720 402,000 3,476,770 8.6487 2.787 2.784 2.787 2.771 2.816 1,244,875 2.7929 0.12%
2017-04-25 0 8.620 8.590 8.620 8.560 8.730 472,000 4,077,000 8.6377 2.784 2.774 2.784 2.764 2.819 1,461,644 2.7893 0.00%
2017-04-24 0 8.620 8.600 8.620 8.350 8.660 627,000 5,330,684 8.5019 2.784 2.777 2.784 2.696 2.797 1,941,633 2.7455 3.48%
2017-04-21 0 8.330 8.310 8.360 8.310 8.400 155,000 1,295,380 8.3573 2.690 2.683 2.700 2.683 2.713 479,989 2.6988 -0.12%
2017-04-20 0 8.340 8.320 8.350 8.310 8.360 293,600 2,448,025 8.3380 2.693 2.687 2.696 2.683 2.700 909,192 2.6925 0.24%
2017-04-19 0 8.320 8.310 8.390 8.300 8.470 535,000 4,455,120 8.3273 2.687 2.683 2.709 2.680 2.735 1,656,736 2.6891 -1.77%
2017-04-18 0 8.470 8.400 8.470 8.370 8.580 482,000 4,064,710 8.4330 2.735 2.713 2.735 2.703 2.771 1,492,611 2.7232 -1.17%
2017-04-13 0 8.570 8.520 8.590 8.450 8.590 168,000 1,432,380 8.5261 2.767 2.751 2.774 2.729 2.774 520,246 2.7533 0.82%
2017-04-12 0 8.500 8.470 8.540 8.350 8.570 418,000 3,528,010 8.4402 2.745 2.735 2.758 2.696 2.767 1,294,422 2.7255 -0.70%
2017-04-11 0 8.560 8.510 8.570 8.490 8.700 355,000 3,040,700 8.5654 2.764 2.748 2.767 2.742 2.809 1,099,330 2.7660 -0.93%
2017-04-10 0 8.640 8.600 8.680 8.570 8.850 968,434 8,465,867 8.7418 2.790 2.777 2.803 2.767 2.858 2,998,953 2.8229 -0.23%
2017-04-07 0 8.660 8.630 8.680 8.380 8.740 1,069,000 9,166,360 8.5747 2.797 2.787 2.803 2.706 2.822 3,310,376 2.7690 0.70%
2017-04-06 0 8.600 8.590 8.630 8.110 8.630 13,632,000 111,900,070 8.2086 2.777 2.774 2.787 2.619 2.787 42,214,256 2.6508 5.91%
2017-04-05 0 8.120 8.110 8.180 8.060 8.190 432,242 3,522,188 8.1486 2.622 2.619 2.642 2.603 2.645 1,338,525 2.6314 0.25%
2017-04-03 0 8.100 8.100 8.150 8.050 8.200 5,149,000 41,810,740 8.1202 2.616 2.616 2.632 2.600 2.648 15,944,924 2.6222 0.50%
2017-03-31 0 8.060 8.000 8.060 7.990 8.100 476,299 3,827,972 8.0369 2.603 2.583 2.603 2.580 2.616 1,474,957 2.5953 0.37%
2017-03-30 0 8.030 8.000 8.050 7.970 8.090 232,000 1,859,690 8.0159 2.593 2.583 2.600 2.574 2.612 718,435 2.5885 -0.50%
2017-03-29 0 8.070 8.020 8.060 8.000 8.120 297,000 2,389,025 8.0439 2.606 2.590 2.603 2.583 2.622 919,721 2.5976 0.12%
2017-03-28 0 8.060 8.020 8.080 7.980 8.100 387,000 3,110,705 8.0380 2.603 2.590 2.609 2.577 2.616 1,198,424 2.5957 0.37%
2017-03-27 0 8.030 8.000 8.040 7.950 8.110 334,000 2,683,870 8.0355 2.593 2.583 2.596 2.567 2.619 1,034,299 2.5949 -0.99%
2017-03-24 0 8.110 8.090 8.110 8.070 8.150 458,000 3,718,970 8.1200 2.619 2.612 2.619 2.606 2.632 1,418,290 2.6222 0.62%
2017-03-23 0 8.060 8.060 8.070 7.940 8.110 1,200,000 9,656,995 8.0475 2.603 2.603 2.606 2.564 2.619 3,716,044 2.5987 2.15%
2017-03-22 0 7.890 7.890 7.900 7.770 7.970 733,024 5,773,687 7.8765 2.548 2.548 2.551 2.509 2.574 2,269,958 2.5435 -0.75%
2017-03-21 0 7.950 7.940 7.950 7.940 8.020 1,227,404 9,798,473 7.9831 2.567 2.564 2.567 2.564 2.590 3,800,906 2.5779 -0.25%
2017-03-20 0 7.970 7.960 8.010 7.880 8.140 2,416,143 19,234,355 7.9608 2.574 2.570 2.587 2.545 2.629 7,482,077 2.5707 0.38%
2017-03-17 0 7.940 7.900 7.980 7.800 8.190 5,431,437 43,085,544 7.9326 2.564 2.551 2.577 2.519 2.645 16,819,548 2.5616 1.93%
2017-03-16 0 7.790 7.780 7.790 7.780 7.900 695,000 5,430,830 7.8141 2.516 2.512 2.516 2.512 2.551 2,152,209 2.5234 0.52%
2017-03-15 0 7.750 7.750 7.760 7.720 7.770 368,696 2,859,468 7.7556 2.503 2.503 2.506 2.493 2.509 1,141,742 2.5045 0.13%
2017-03-14 0 7.740 7.730 7.740 7.730 7.810 239,000 1,851,900 7.7485 2.499 2.496 2.499 2.496 2.522 740,112 2.5022 -0.90%
2017-03-13 0 7.810 7.800 7.810 7.680 7.860 511,000 3,982,666 7.7939 2.522 2.519 2.522 2.480 2.538 1,582,415 2.5168 1.43%
2017-03-10 0 7.700 7.700 7.710 7.670 7.890 482,000 3,719,863 7.7176 2.487 2.487 2.490 2.477 2.548 1,492,611 2.4922 0.00%
2017-03-09 0 7.700 7.700 7.710 7.690 7.780 436,000 3,365,940 7.7200 2.487 2.487 2.490 2.483 2.512 1,350,163 2.4930 -1.41%
2017-03-08 0 7.810 7.800 7.810 7.800 7.960 478,000 3,753,090 7.8517 2.522 2.519 2.522 2.519 2.570 1,480,224 2.5355 -1.64%
2017-03-07 0 7.940 7.930 7.940 7.910 7.990 185,000 1,469,320 7.9423 2.564 2.561 2.564 2.554 2.580 572,890 2.5648 0.38%
2017-03-06 0 7.910 7.900 7.910 7.900 8.000 567,000 4,515,210 7.9633 2.554 2.551 2.554 2.551 2.583 1,755,831 2.5716 -0.38%
2017-03-03 0 7.940 7.900 7.950 7.940 7.940 76,000 603,440 7.9400 2.564 2.551 2.567 2.564 2.564 235,349 2.5640 0.25%
2017-03-02 0 7.920 7.920 7.940 7.920 8.060 1,386,000 11,049,540 7.9723 2.558 2.558 2.564 2.558 2.603 4,292,030 2.5744 -1.00%
2017-03-01 0 8.000 7.990 8.000 7.890 8.020 241,000 1,925,970 7.9916 2.583 2.580 2.583 2.548 2.590 746,305 2.5807 0.00%
2017-02-28 0 8.000 7.960 8.000 8.000 8.050 97,000 777,750 8.0180 2.583 2.570 2.583 2.583 2.600 300,380 2.5892 0.00%
2017-02-27 0 8.000 8.000 8.030 8.000 8.070 341,000 2,739,390 8.0334 2.583 2.583 2.593 2.583 2.606 1,055,976 2.5942 -0.62%
2017-02-24 0 8.050 8.000 8.050 7.900 8.090 434,000 3,483,170 8.0257 2.600 2.583 2.600 2.551 2.612 1,343,969 2.5917 1.90%
2017-02-23 0 7.900 7.870 7.900 7.820 7.900 504,274 3,963,534 7.8599 2.551 2.541 2.551 2.525 2.551 1,561,587 2.5381 0.89%
2017-02-22 0 7.830 7.820 7.830 7.780 7.840 443,136 3,466,756 7.8232 2.528 2.525 2.528 2.512 2.532 1,372,261 2.5263 1.16%
2017-02-21 0 7.740 7.720 7.740 7.730 7.800 221,000 1,713,570 7.7537 2.499 2.493 2.499 2.496 2.519 684,371 2.5039 -0.13%
2017-02-20 0 7.750 7.700 7.750 7.650 7.750 255,000 1,963,130 7.6985 2.503 2.487 2.503 2.470 2.503 789,659 2.4860 1.31%
2017-02-17 0 7.650 7.620 7.650 7.590 7.690 233,000 1,776,110 7.6228 2.470 2.461 2.470 2.451 2.483 721,532 2.4616 0.00%
2017-02-16 0 7.650 7.660 7.720 7.640 7.790 301,000 2,320,440 7.7091 2.470 2.474 2.493 2.467 2.516 932,108 2.4895 -1.03%
2017-02-15 0 7.730 7.720 7.760 7.730 7.840 336,957 2,621,742 7.7806 2.496 2.493 2.506 2.496 2.532 1,043,456 2.5126 -0.77%
2017-02-14 0 7.790 7.790 7.810 7.640 7.850 349,000 2,694,300 7.7201 2.516 2.516 2.522 2.467 2.535 1,080,749 2.4930 1.96%
2017-02-13 0 7.640 7.610 7.640 7.540 7.670 127,000 969,110 7.6308 2.467 2.457 2.467 2.435 2.477 393,281 2.4642 0.13%
2017-02-10 0 7.630 7.570 7.630 7.570 7.650 142,000 1,081,620 7.6170 2.464 2.445 2.464 2.445 2.470 439,732 2.4597 0.93%
2017-02-09 0 7.560 7.550 7.560 7.500 7.670 221,000 1,668,410 7.5494 2.441 2.438 2.441 2.422 2.477 684,371 2.4379 0.40%
2017-02-08 0 7.530 7.500 7.530 7.400 7.580 323,400 2,417,374 7.4749 2.432 2.422 2.432 2.390 2.448 1,001,474 2.4138 2.17%
2017-02-07 0 7.370 7.360 7.370 7.360 7.480 334,000 2,467,470 7.3876 2.380 2.377 2.380 2.377 2.415 1,034,299 2.3856 0.00%
2017-02-06 0 7.370 7.360 7.370 7.360 7.450 377,000 2,782,230 7.3799 2.380 2.377 2.380 2.377 2.406 1,167,457 2.3832 0.00%
2017-02-03 0 7.370 7.330 7.370 7.320 7.500 298,000 2,194,970 7.3657 2.380 2.367 2.380 2.364 2.422 922,818 2.3786 0.00%
2017-02-02 0 7.370 7.360 7.370 7.330 7.490 292,000 2,156,290 7.3846 2.380 2.377 2.380 2.367 2.419 904,237 2.3847 -0.14%
2017-02-01 0 7.380 7.300 7.420 7.250 7.420 454,774 3,333,671 7.3304 2.383 2.357 2.396 2.341 2.396 1,408,300 2.3672 0.82%
2017-01-27 0 7.320 7.320 7.360 7.310 7.400 231,568 1,697,973 7.3325 2.364 2.364 2.377 2.361 2.390 717,097 2.3678 -0.54%
2017-01-26 0 7.360 7.320 7.360 7.300 7.410 476,000 3,485,150 7.3217 2.377 2.364 2.377 2.357 2.393 1,474,031 2.3644 0.00%
2017-01-25 0 7.360 7.250 7.360 7.300 7.400 344,000 2,527,520 7.3474 2.377 2.341 2.377 2.357 2.390 1,065,266 2.3727 0.27%
2017-01-24 0 7.340 7.330 7.380 7.300 7.400 159,450 1,173,670 7.3607 2.370 2.367 2.383 2.357 2.390 493,769 2.3770 -1.21%
2017-01-23 0 7.430 7.380 7.430 7.400 7.470 39,000 289,480 7.4226 2.399 2.383 2.399 2.390 2.412 120,771 2.3969 0.81%
2017-01-20 0 7.370 7.370 7.410 7.370 7.480 368,476 2,736,495 7.4265 2.380 2.380 2.393 2.380 2.415 1,141,061 2.3982 -0.54%
2017-01-19 0 7.410 7.390 7.410 7.400 7.420 133,000 985,330 7.4085 2.393 2.386 2.393 2.390 2.396 411,862 2.3924 0.14%
2017-01-18 0 7.400 7.390 7.410 7.400 7.430 117,450 869,853 7.4062 2.390 2.386 2.393 2.390 2.399 363,708 2.3916 -0.13%
2017-01-17 0 7.410 7.400 7.410 7.400 7.410 133,422 987,863 7.4040 2.393 2.390 2.393 2.390 2.393 413,168 2.3909 0.14%
2017-01-16 0 7.400 7.400 7.410 7.350 7.520 96,000 711,140 7.4077 2.390 2.390 2.393 2.373 2.428 297,283 2.3921 -0.67%
2017-01-13 0 7.450 7.450 7.490 7.450 7.510 14,000 104,660 7.4757 2.406 2.406 2.419 2.406 2.425 43,354 2.4141 0.40%
2017-01-12 0 7.420 7.410 7.420 7.410 7.520 235,300 1,750,898 7.4411 2.396 2.393 2.396 2.393 2.428 728,654 2.4029 -1.46%
2017-01-11 0 7.530 7.500 7.530 7.470 7.550 45,000 337,990 7.5109 2.432 2.422 2.432 2.412 2.438 139,352 2.4254 0.40%
2017-01-10 0 7.500 7.460 7.500 7.440 7.500 30,000 224,510 7.4837 2.422 2.409 2.422 2.403 2.422 92,901 2.4167 1.08%
2017-01-09 0 7.420 7.400 7.420 7.400 7.580 109,000 811,470 7.4447 2.396 2.390 2.396 2.390 2.448 337,541 2.4041 -1.59%
2017-01-06 0 7.540 7.460 7.540 7.420 7.550 207,560 1,559,542 7.5137 2.435 2.409 2.435 2.396 2.438 642,752 2.4264 2.17%
2017-01-05 0 7.380 7.370 7.390 7.380 7.430 29,000 214,430 7.3941 2.383 2.380 2.386 2.383 2.399 89,804 2.3877 0.00%
2017-01-04 0 7.380 7.300 7.400 7.380 7.420 2,000 14,800 7.4000 2.383 2.357 2.390 2.383 2.396 6,193 2.3896 -0.14%
2017-01-03 0 7.390 7.350 7.430 7.350 7.390 78,000 573,360 7.3508 2.386 2.373 2.399 2.373 2.386 241,543 2.3737 0.54%
2016-12-30 0 7.350 7.280 7.350 7.290 7.370 45,000 330,290 7.3398 2.373 2.351 2.373 2.354 2.380 139,352 2.3702 2.08%
2016-12-29 0 7.200 7.200 7.230 7.180 7.240 23,000 165,440 7.1930 2.325 2.325 2.335 2.319 2.338 71,224 2.3228 0.00%
2016-12-28 0 7.200 7.170 7.200 7.160 7.200 17,000 122,160 7.1859 2.325 2.315 2.325 2.312 2.325 52,644 2.3205 0.56%
2016-12-23 0 7.160 7.140 7.240 7.150 7.240 79,000 567,860 7.1881 2.312 2.306 2.338 2.309 2.338 244,640 2.3212 -0.42%
2016-12-22 0 7.190 7.160 7.260 7.150 7.250 31,000 222,140 7.1658 2.322 2.312 2.344 2.309 2.341 95,998 2.3140 0.28%
2016-12-21 0 7.170 7.170 7.260 7.170 7.270 200,000 1,443,640 7.2182 2.315 2.315 2.344 2.315 2.348 619,341 2.3309 -1.51%
2016-12-20 0 7.280 7.200 7.280 7.130 7.280 84,000 608,528 7.2444 2.351 2.325 2.351 2.302 2.351 260,123 2.3394 0.00%
2016-12-19 0 7.280 7.250 7.280 7.250 7.410 231,000 1,693,180 7.3298 2.351 2.341 2.351 2.341 2.393 715,338 2.3670 -0.82%
2016-12-16 0 7.340 7.280 7.350 7.240 7.370 394,289 2,878,542 7.3006 2.370 2.351 2.373 2.338 2.380 1,220,996 2.3575 1.52%
2016-12-15 0 7.230 7.230 7.310 7.230 7.400 119,000 862,143 7.2449 2.335 2.335 2.361 2.335 2.390 368,508 2.3396 -0.96%
2016-12-14 0 7.300 7.300 7.370 7.280 7.500 138,000 1,014,740 7.3532 2.357 2.357 2.380 2.351 2.422 427,345 2.3745 -0.68%
2016-12-13 0 7.350 7.350 7.400 7.320 7.420 83,000 610,690 7.3577 2.373 2.373 2.390 2.364 2.396 257,026 2.3760 0.41%
2016-12-12 0 7.320 7.300 7.400 7.320 7.550 42,000 309,830 7.3769 2.364 2.357 2.390 2.364 2.438 130,062 2.3822 -1.21%
2016-12-09 0 7.410 7.350 7.420 7.010 7.520 785,000 5,676,510 7.2312 2.393 2.373 2.396 2.264 2.428 2,430,912 2.3351 -1.20%
2016-12-08 0 7.500 7.430 7.500 7.430 7.520 55,000 411,750 7.4864 2.422 2.399 2.422 2.399 2.428 170,319 2.4175 0.40%
2016-12-07 0 7.470 7.410 7.470 7.360 7.480 159,000 1,179,510 7.4183 2.412 2.393 2.412 2.377 2.415 492,376 2.3955 0.00%
2016-12-06 0 7.470 7.470 7.540 7.430 7.600 441,000 3,291,765 7.4643 2.412 2.412 2.435 2.399 2.454 1,365,646 2.4104 -1.19%
2016-12-05 0 7.560 7.550 7.610 7.560 7.600 64,000 484,410 7.5689 2.441 2.438 2.457 2.441 2.454 198,189 2.4442 -0.26%
2016-12-02 0 7.580 7.570 7.580 7.570 7.650 54,000 409,530 7.5839 2.448 2.445 2.448 2.445 2.470 167,222 2.4490 0.13%
2016-12-01 0 7.570 7.570 7.620 7.570 7.710 166,000 1,259,243 7.5858 2.445 2.445 2.461 2.445 2.490 514,053 2.4496 0.13%
2016-11-30 0 7.560 7.520 7.600 7.520 7.650 145,000 1,099,980 7.5861 2.441 2.428 2.454 2.428 2.470 449,022 2.4497 -0.66%
2016-11-29 0 7.610 7.600 7.660 7.560 7.700 26,000 197,810 7.6081 2.457 2.454 2.474 2.441 2.487 80,514 2.4568 -0.65%
2016-11-28 0 7.660 7.610 7.700 7.600 7.660 21,000 160,070 7.6224 2.474 2.457 2.487 2.454 2.474 65,031 2.4615 0.79%
2016-11-25 0 7.600 7.600 7.630 7.590 7.670 42,000 321,050 7.6440 2.454 2.454 2.464 2.451 2.477 130,062 2.4684 -0.91%
2016-11-24 0 7.670 7.650 7.670 7.560 7.700 150,000 1,147,200 7.6480 2.477 2.470 2.477 2.441 2.487 464,505 2.4697 0.39%
2016-11-23 0 7.850 7.790 7.850 7.800 7.860 242,000 1,896,690 7.8376 2.467 2.448 2.467 2.451 2.470 770,001 2.4632 0.38%
2016-11-22 0 7.820 7.810 7.820 7.730 7.840 259,000 2,015,190 7.7807 2.458 2.455 2.458 2.429 2.464 824,092 2.4453 1.16%
2016-11-21 0 7.730 7.700 7.730 7.640 7.750 116,000 893,440 7.7021 2.429 2.420 2.429 2.401 2.436 369,091 2.4206 0.65%
2016-11-18 0 7.680 7.680 7.740 7.680 7.740 62,000 477,540 7.7023 2.414 2.414 2.433 2.414 2.433 197,273 2.4207 -0.26%
2016-11-17 0 7.700 7.670 7.700 7.650 7.720 94,000 723,370 7.6954 2.420 2.411 2.420 2.404 2.426 299,091 2.4186 0.26%
2016-11-16 0 7.680 7.630 7.690 7.620 7.710 295,000 2,256,470 7.6491 2.414 2.398 2.417 2.395 2.423 938,637 2.4040 -0.39%
2016-11-15 0 7.710 7.700 7.720 7.690 7.750 133,000 1,026,060 7.7147 2.423 2.420 2.426 2.417 2.436 423,182 2.4246 -0.39%
2016-11-14 0 7.740 7.710 7.740 7.710 7.850 116,000 896,300 7.7267 2.433 2.423 2.433 2.423 2.467 369,091 2.4284 -0.51%
2016-11-11 0 7.780 7.700 7.800 7.740 7.870 151,000 1,173,040 7.7685 2.445 2.420 2.451 2.433 2.473 480,455 2.4415 -0.13%
2016-11-10 0 7.790 7.760 7.840 7.720 7.800 83,000 644,770 7.7683 2.448 2.439 2.464 2.426 2.451 264,091 2.4415 2.10%
2016-11-09 0 7.630 7.630 7.670 7.580 7.730 234,000 1,785,620 7.6309 2.398 2.398 2.411 2.382 2.429 744,546 2.3983 -1.17%
2016-11-08 0 7.720 7.710 7.720 7.710 7.740 105,000 810,460 7.7187 2.426 2.423 2.426 2.423 2.433 334,091 2.4259 0.26%
2016-11-07 0 7.700 7.690 7.700 7.650 7.820 287,120 2,208,054 7.6904 2.420 2.417 2.420 2.404 2.458 913,565 2.4170 -1.66%
2016-11-04 0 7.830 7.800 7.840 7.760 7.840 116,000 903,290 7.7870 2.461 2.451 2.464 2.439 2.464 369,091 2.4473 0.38%
2016-11-03 0 7.800 7.790 7.800 7.740 7.820 134,000 1,044,370 7.7938 2.451 2.448 2.451 2.433 2.458 426,364 2.4495 0.78%
2016-11-02 0 7.740 7.740 7.760 7.740 7.880 202,000 1,568,070 7.7627 2.433 2.433 2.439 2.433 2.477 642,728 2.4397 -0.77%
2016-11-01 0 7.800 7.800 7.820 7.790 7.850 155,200 1,212,341 7.8115 2.451 2.451 2.458 2.448 2.467 493,819 2.4550 0.39%
2016-10-31 0 7.770 7.770 7.780 7.760 7.830 52,000 405,320 7.7946 2.442 2.442 2.445 2.439 2.461 165,455 2.4497 0.26%
2016-10-28 0 7.750 7.750 7.850 7.700 7.820 217,000 1,686,280 7.7709 2.436 2.436 2.467 2.420 2.458 690,455 2.4423 -0.64%
2016-10-27 0 7.800 7.800 7.830 7.800 7.900 146,000 1,146,220 7.8508 2.451 2.451 2.461 2.451 2.483 464,546 2.4674 -0.64%
2016-10-26 0 7.850 7.850 7.870 7.800 7.870 85,000 667,350 7.8512 2.467 2.467 2.473 2.451 2.473 270,455 2.4675 0.13%
2016-10-25 0 7.840 7.820 7.870 7.780 7.870 57,000 446,360 7.8309 2.464 2.458 2.473 2.445 2.473 181,364 2.4611 0.13%
2016-10-24 0 7.830 7.830 7.900 7.760 7.830 106,000 826,510 7.7973 2.461 2.461 2.483 2.439 2.461 337,273 2.4506 0.38%
2016-10-20 0 7.800 7.780 7.810 7.760 7.800 61,000 474,940 7.7859 2.451 2.445 2.455 2.439 2.451 194,091 2.4470 0.26%
2016-10-19 0 7.780 7.780 7.800 7.760 7.790 38,000 295,550 7.7776 2.445 2.445 2.451 2.439 2.448 120,909 2.4444 0.00%
2016-10-18 0 7.780 7.780 7.800 7.720 7.800 103,000 798,790 7.7552 2.445 2.445 2.451 2.426 2.451 327,728 2.4374 0.00%
2016-10-17 0 7.780 7.780 7.820 7.780 7.800 20,000 155,870 7.7935 2.445 2.445 2.458 2.445 2.451 63,636 2.4494 -1.52%
2016-10-14 0 7.900 7.750 7.900 7.710 7.920 172,000 1,349,290 7.8447 2.483 2.436 2.483 2.423 2.489 547,273 2.4655 2.20%
2016-10-13 0 7.730 7.730 7.740 7.690 7.790 71,000 548,350 7.7232 2.429 2.429 2.433 2.417 2.448 225,909 2.4273 -0.26%
2016-10-12 0 7.750 7.700 7.760 7.650 7.760 84,000 648,480 7.7200 2.436 2.420 2.439 2.404 2.439 267,273 2.4263 0.13%
2016-10-11 0 7.740 7.740 7.770 7.730 7.860 159,000 1,236,860 7.7790 2.433 2.433 2.442 2.429 2.470 505,910 2.4448 -1.40%
2016-10-07 0 7.850 7.840 7.880 7.830 7.880 62,000 487,160 7.8574 2.467 2.464 2.477 2.461 2.477 197,273 2.4695 0.26%
2016-10-06 0 7.830 7.830 7.860 7.800 7.890 131,000 1,030,110 7.8634 2.461 2.461 2.470 2.451 2.480 416,819 2.4714 -0.51%
2016-10-05 0 7.870 7.870 7.900 7.850 7.950 57,000 449,430 7.8847 2.473 2.473 2.483 2.467 2.499 181,364 2.4781 -0.76%
2016-10-04 0 7.930 7.890 7.930 7.870 7.970 94,000 743,430 7.9088 2.492 2.480 2.492 2.473 2.505 299,091 2.4856 0.38%
2016-10-03 0 7.900 7.880 7.920 7.770 7.960 300,440 2,358,478 7.8501 2.483 2.477 2.489 2.442 2.502 955,947 2.4672 1.94%
2016-09-30 0 7.750 7.710 7.770 7.700 7.770 74,000 571,510 7.7231 2.436 2.423 2.442 2.420 2.442 235,455 2.4273 -0.26%
2016-09-29 0 7.770 7.770 7.780 7.750 7.900 17,000 132,180 7.7753 2.442 2.442 2.445 2.436 2.483 54,091 2.4437 0.26%
2016-09-28 0 7.750 7.700 7.750 7.700 7.800 90,000 697,150 7.7461 2.436 2.420 2.436 2.420 2.451 286,364 2.4345 -0.39%
2016-09-27 0 7.780 7.770 7.780 7.700 7.790 86,000 667,730 7.7643 2.445 2.442 2.445 2.420 2.448 273,637 2.4402 1.43%
2016-09-26 0 7.670 7.660 7.670 7.650 7.800 151,000 1,164,255 7.7103 2.411 2.407 2.411 2.404 2.451 480,455 2.4232 -1.29%
2016-09-23 0 7.770 7.690 7.780 7.680 7.790 214,000 1,658,110 7.7482 2.442 2.417 2.445 2.414 2.448 680,910 2.4351 0.78%
2016-09-22 0 7.710 7.710 7.760 7.680 7.780 377,000 2,915,570 7.7336 2.423 2.423 2.439 2.414 2.445 1,199,547 2.4306 0.52%
2016-09-21 0 7.670 7.650 7.670 7.620 7.680 66,000 504,680 7.6467 2.411 2.404 2.411 2.395 2.414 210,000 2.4032 0.79%
2016-09-20 0 7.610 7.600 7.700 7.600 7.710 341,000 2,610,150 7.6544 2.392 2.389 2.420 2.389 2.423 1,085,001 2.4057 -0.91%
2016-09-19 0 7.680 7.650 7.690 7.510 7.690 186,931 1,429,659 7.6481 2.414 2.404 2.417 2.360 2.417 594,781 2.4037 2.81%
2016-09-15 0 7.470 7.100 7.400 7.300 7.730 390,797 2,972,552 7.6064 2.348 2.231 2.326 2.294 2.429 1,243,446 2.3906 -2.99%
2016-09-14 0 7.700 7.700 7.730 7.680 7.750 185,000 1,425,200 7.7038 2.420 2.420 2.429 2.414 2.436 588,637 2.4212 -1.28%
2016-09-13 0 7.800 7.700 7.800 7.700 7.920 325,000 2,533,180 7.7944 2.451 2.420 2.451 2.420 2.489 1,034,092 2.4497 0.00%
2016-09-12 0 7.800 7.790 7.800 7.700 8.020 395,375 3,088,683 7.8120 2.451 2.448 2.451 2.420 2.521 1,258,013 2.4552 -3.58%
2016-09-09 0 8.090 8.040 8.090 7.920 8.170 462,000 3,742,770 8.1012 2.543 2.527 2.543 2.489 2.568 1,470,002 2.5461 2.41%
2016-09-08 0 7.900 7.900 7.960 7.770 7.960 218,000 1,718,650 7.8837 2.483 2.483 2.502 2.442 2.502 693,637 2.4777 1.80%
2016-09-07 0 7.760 7.760 7.780 7.690 7.780 229,000 1,776,640 7.7583 2.439 2.439 2.445 2.417 2.445 728,637 2.4383 1.17%
2016-09-06 0 7.670 7.670 7.730 7.590 7.730 285,000 2,185,320 7.6678 2.411 2.411 2.429 2.385 2.429 906,819 2.4099 0.66%
2016-09-05 0 7.620 7.620 7.630 7.600 7.630 262,000 1,996,910 7.6218 2.395 2.395 2.398 2.389 2.398 833,637 2.3954 1.06%
2016-09-02 0 7.540 7.550 7.570 7.510 7.650 259,000 1,964,600 7.5853 2.370 2.373 2.379 2.360 2.404 824,092 2.3840 0.40%
2016-09-01 0 7.510 7.450 7.510 7.410 7.550 116,000 866,510 7.4699 2.360 2.341 2.360 2.329 2.373 369,091 2.3477 0.81%
2016-08-31 0 7.450 7.430 7.520 7.180 7.530 300,000 2,235,170 7.4506 2.341 2.335 2.363 2.257 2.367 954,547 2.3416 -0.67%
2016-08-30 0 7.500 7.480 7.500 7.470 7.520 68,000 509,670 7.4951 2.357 2.351 2.357 2.348 2.363 216,364 2.3556 -0.66%
2016-08-29 0 7.550 7.490 7.560 7.490 7.580 104,000 785,860 7.5563 2.373 2.354 2.376 2.354 2.382 330,909 2.3748 0.00%
2016-08-26 0 7.550 7.550 7.600 7.530 7.610 213,000 1,612,930 7.5724 2.373 2.373 2.389 2.367 2.392 677,728 2.3799 -0.53%
2016-08-25 0 7.590 7.590 7.600 7.480 7.620 321,000 2,435,380 7.5869 2.385 2.385 2.389 2.351 2.395 1,021,365 2.3844 1.47%
2016-08-24 0 7.480 7.480 7.520 7.460 7.540 155,000 1,165,295 7.5180 2.351 2.351 2.363 2.345 2.370 493,182 2.3628 -0.40%
2016-08-23 0 7.510 7.510 7.570 7.480 7.570 142,000 1,071,150 7.5433 2.360 2.360 2.379 2.351 2.379 451,819 2.3708 0.40%
2016-08-22 0 7.480 7.480 7.530 7.480 7.570 163,000 1,225,420 7.5179 2.351 2.351 2.367 2.351 2.379 518,637 2.3628 -0.66%
2016-08-19 0 7.530 7.480 7.540 7.480 7.550 157,000 1,180,280 7.5177 2.367 2.351 2.370 2.351 2.373 499,546 2.3627 0.40%
2016-08-18 0 7.500 7.490 7.510 7.460 7.530 237,000 1,779,090 7.5067 2.357 2.354 2.360 2.345 2.367 754,092 2.3592 0.67%
2016-08-17 0 7.450 7.450 7.460 7.400 7.500 122,000 907,730 7.4404 2.341 2.341 2.345 2.326 2.357 388,182 2.3384 -0.27%
2016-08-16 0 7.470 7.430 7.500 7.400 7.500 103,000 766,780 7.4445 2.348 2.335 2.357 2.326 2.357 327,728 2.3397 0.27%
2016-08-15 0 7.450 7.410 7.480 7.340 7.470 196,000 1,449,570 7.3958 2.341 2.329 2.351 2.307 2.348 623,637 2.3244 0.81%
2016-08-12 0 7.390 7.370 7.390 7.310 7.390 157,000 1,152,510 7.3408 2.323 2.316 2.323 2.297 2.323 499,546 2.3071 1.23%
2016-08-11 0 7.300 7.300 7.330 7.300 7.350 497,500 3,636,650 7.3098 2.294 2.294 2.304 2.294 2.310 1,582,956 2.2974 -0.41%
2016-08-10 0 7.330 7.300 7.340 7.300 7.450 506,000 3,727,510 7.3666 2.304 2.294 2.307 2.294 2.341 1,610,002 2.3152 -0.68%
2016-08-09 0 7.380 7.350 7.390 7.340 7.400 642,000 4,723,410 7.3573 2.319 2.310 2.323 2.307 2.326 2,042,730 2.3123 0.00%
2016-08-08 0 7.380 7.370 7.380 7.360 7.450 553,000 4,083,780 7.3848 2.319 2.316 2.319 2.313 2.341 1,759,547 2.3209 0.14%
2016-08-05 0 7.370 7.350 7.380 7.270 7.380 243,000 1,784,440 7.3434 2.316 2.310 2.319 2.285 2.319 773,183 2.3079 0.96%
2016-08-04 0 7.300 7.300 7.320 7.200 7.320 330,000 2,402,640 7.2807 2.294 2.294 2.301 2.263 2.301 1,050,001 2.2882 -0.14%
2016-08-03 0 7.310 7.270 7.310 7.250 7.330 135,000 985,010 7.2964 2.297 2.285 2.297 2.279 2.304 429,546 2.2931 0.69%
2016-08-01 0 7.260 7.260 7.280 7.180 7.330 109,000 794,540 7.2894 2.282 2.282 2.288 2.257 2.304 346,819 2.2909 0.97%
2016-07-29 0 7.190 7.190 7.220 7.160 7.370 423,000 3,065,160 7.2462 2.260 2.260 2.269 2.250 2.316 1,345,911 2.2774 -2.18%
2016-07-28 0 7.350 7.350 7.360 7.330 7.400 114,000 839,030 7.3599 2.310 2.310 2.313 2.304 2.326 362,728 2.3131 0.41%
2016-07-27 0 7.320 7.320 7.340 7.290 7.380 319,000 2,343,290 7.3457 2.301 2.301 2.307 2.291 2.319 1,015,001 2.3087 -0.41%
2016-07-26 0 7.350 7.350 7.370 7.310 7.390 287,000 2,110,020 7.3520 2.310 2.310 2.316 2.297 2.323 913,183 2.3106 0.55%
2016-07-25 0 7.310 7.300 7.310 7.300 7.330 53,000 387,420 7.3098 2.297 2.294 2.297 2.294 2.304 168,637 2.2974 0.41%
2016-07-22 0 7.280 7.280 7.300 7.270 7.360 70,000 511,080 7.3011 2.288 2.288 2.294 2.285 2.313 222,728 2.2946 -0.82%
2016-07-21 0 7.340 7.340 7.360 7.310 7.400 330,000 2,430,610 7.3655 2.307 2.307 2.313 2.297 2.326 1,050,001 2.3149 0.41%
2016-07-20 0 7.310 7.300 7.310 7.200 7.350 304,000 2,212,160 7.2768 2.297 2.294 2.297 2.263 2.310 967,274 2.2870 0.97%
2016-07-19 0 7.240 7.240 7.250 7.240 7.280 147,000 1,066,680 7.2563 2.275 2.275 2.279 2.275 2.288 467,728 2.2806 -0.14%
2016-07-18 0 7.250 7.270 7.290 7.140 7.270 281,000 2,025,680 7.2088 2.279 2.285 2.291 2.244 2.285 894,092 2.2656 1.97%
2016-07-15 0 7.110 7.110 7.140 7.110 7.160 343,000 2,446,310 7.1321 2.235 2.235 2.244 2.235 2.250 1,091,365 2.2415 0.14%
2016-07-14 0 7.100 7.100 7.120 7.050 7.140 536,000 3,810,350 7.1089 2.231 2.231 2.238 2.216 2.244 1,705,457 2.2342 0.28%
2016-07-13 0 7.080 7.080 7.100 7.050 7.180 240,000 1,709,490 7.1229 2.225 2.225 2.231 2.216 2.257 763,637 2.2386 -0.70%
2016-07-12 0 7.130 7.130 7.190 7.090 7.210 279,000 1,990,880 7.1358 2.241 2.241 2.260 2.228 2.266 887,728 2.2427 0.28%
2016-07-11 0 7.110 7.090 7.100 7.100 7.170 121,000 861,170 7.1171 2.235 2.228 2.231 2.231 2.253 385,000 2.2368 0.42%
2016-07-08 0 7.080 7.080 7.110 7.050 7.140 71,000 503,230 7.0877 2.225 2.225 2.235 2.216 2.244 225,909 2.2276 -0.98%
2016-07-07 0 7.150 7.140 7.160 7.150 7.340 91,000 652,820 7.1738 2.247 2.244 2.250 2.247 2.307 289,546 2.2546 0.14%
2016-07-06 0 7.510 7.500 7.510 7.460 7.530 344,000 2,577,700 7.4933 2.244 2.241 2.244 2.229 2.250 1,151,267 2.2390 0.13%
2016-07-05 0 7.500 7.490 7.510 7.500 7.570 334,000 2,510,180 7.5155 2.241 2.238 2.244 2.241 2.262 1,117,800 2.2456 0.13%
2016-07-04 0 7.490 7.480 7.500 7.390 7.570 367,000 2,747,115 7.4853 2.238 2.235 2.241 2.208 2.262 1,228,241 2.2366 1.22%
2016-06-30 0 7.400 7.330 7.400 7.280 7.410 175,000 1,286,130 7.3493 2.211 2.190 2.211 2.175 2.214 585,674 2.1960 1.51%
2016-06-29 0 7.290 7.280 7.320 7.280 7.360 222,000 1,618,960 7.2926 2.178 2.175 2.187 2.175 2.199 742,969 2.1790 0.00%
2016-06-28 0 7.290 7.260 7.300 7.120 7.290 99,000 714,540 7.2176 2.178 2.169 2.181 2.127 2.178 331,324 2.1566 1.82%
2016-06-27 0 7.160 7.160 7.210 7.140 7.250 84,552 606,922 7.1781 2.139 2.139 2.154 2.133 2.166 282,971 2.1448 -0.14%
2016-06-24 0 7.170 7.160 7.230 7.140 7.270 257,000 1,850,930 7.2021 2.142 2.139 2.160 2.133 2.172 860,103 2.1520 -1.65%
2016-06-23 0 7.290 7.200 7.300 7.160 7.290 97,000 699,430 7.2106 2.178 2.151 2.181 2.139 2.178 324,630 2.1545 1.11%
2016-06-22 0 7.210 7.210 7.230 7.100 7.280 340,000 2,439,050 7.1737 2.154 2.154 2.160 2.121 2.175 1,137,880 2.1435 0.84%
2016-06-21 0 7.150 7.150 7.200 7.110 7.240 230,000 1,646,440 7.1584 2.136 2.136 2.151 2.124 2.163 769,742 2.1389 -0.69%
2016-06-20 0 7.200 7.200 7.210 7.200 7.300 131,374 953,774 7.2600 2.151 2.151 2.154 2.151 2.181 439,670 2.1693 0.70%
2016-06-17 0 7.150 7.090 7.150 7.120 7.290 454,000 3,261,715 7.1844 2.136 2.119 2.136 2.127 2.178 1,519,405 2.1467 -0.97%
2016-06-16 0 7.220 7.210 7.220 7.210 7.360 115,311 836,237 7.2520 2.157 2.154 2.157 2.154 2.199 385,912 2.1669 -0.41%
2016-06-15 0 7.250 7.240 7.250 7.220 7.500 127,000 923,865 7.2745 2.166 2.163 2.166 2.157 2.241 425,032 2.1736 0.42%
2016-06-14 0 7.220 7.180 7.210 7.170 7.250 65,000 468,590 7.2091 2.157 2.145 2.154 2.142 2.166 217,536 2.1541 0.14%
2016-06-13 0 7.210 7.180 7.210 7.170 7.320 202,000 1,464,060 7.2478 2.154 2.145 2.154 2.142 2.187 676,035 2.1657 -2.57%
2016-06-10 0 7.400 7.380 7.400 7.360 7.450 53,000 393,080 7.4166 2.211 2.205 2.211 2.199 2.226 177,375 2.2161 -1.33%
2016-06-08 0 7.500 7.500 7.620 7.370 7.560 36,000 269,570 7.4881 2.241 2.241 2.277 2.202 2.259 120,481 2.2374 0.00%
2016-06-07 0 7.500 7.430 7.510 7.330 7.520 98,000 729,410 7.4430 2.241 2.220 2.244 2.190 2.247 327,977 2.2240 -0.40%
2016-06-06 0 7.530 7.490 7.570 7.250 7.580 99,000 734,940 7.4236 2.250 2.238 2.262 2.166 2.265 331,324 2.2182 -0.26%
2016-06-03 0 7.550 7.510 7.550 7.500 7.570 68,039 512,135 7.5271 2.256 2.244 2.256 2.241 2.262 227,707 2.2491 1.48%
2016-06-02 0 7.440 7.370 7.440 7.350 7.480 93,000 689,200 7.4108 2.223 2.202 2.223 2.196 2.235 311,244 2.2143 1.50%
2016-06-01 0 7.330 7.250 7.340 7.230 7.360 49,000 357,330 7.2924 2.190 2.166 2.193 2.160 2.199 163,989 2.1790 0.96%
2016-05-31 0 7.260 7.420 7.600 7.130 7.350 195,546 1,411,139 7.2164 2.169 2.217 2.271 2.130 2.196 654,435 2.1563 2.25%
2016-05-30 0 7.100 7.040 7.100 7.000 7.110 84,000 593,890 7.0701 2.121 2.104 2.121 2.092 2.124 281,123 2.1126 0.71%
2016-05-27 0 7.050 7.030 7.140 7.000 7.090 66,000 465,560 7.0539 2.107 2.101 2.133 2.092 2.119 220,883 2.1077 -0.70%
2016-05-26 0 7.100 7.080 7.100 7.060 7.140 69,316 493,029 7.1128 2.121 2.116 2.121 2.110 2.133 231,980 2.1253 0.57%
2016-05-25 0 7.060 7.060 7.110 7.000 7.200 91,000 647,610 7.1166 2.110 2.110 2.124 2.092 2.151 304,550 2.1264 0.86%
2016-05-24 0 7.000 6.990 7.010 6.960 7.050 126,000 881,920 6.9994 2.092 2.089 2.095 2.080 2.107 421,685 2.0914 -0.14%
2016-05-23 0 7.010 7.010 7.040 7.010 7.090 57,000 400,660 7.0291 2.095 2.095 2.104 2.095 2.119 190,762 2.1003 -0.43%
2016-05-20 0 7.040 7.040 7.250 - - 0 0 - 2.104 2.104 2.166 - - 0 - 0.43%
2016-05-19 0 7.010 7.000 7.080 7.010 7.080 119,000 836,730 7.0313 2.095 2.092 2.116 2.095 2.116 398,258 2.1010 -0.57%
2016-05-18 0 7.050 7.040 7.090 7.040 7.100 74,365 526,417 7.0788 2.107 2.104 2.119 2.104 2.121 248,878 2.1152 -0.70%
2016-05-17 0 7.100 7.040 7.100 7.030 7.100 155,000 1,097,210 7.0788 2.121 2.104 2.121 2.101 2.121 518,739 2.1151 0.28%
2016-05-16 0 7.080 7.030 7.080 7.020 7.190 102,000 720,030 7.0591 2.116 2.101 2.116 2.098 2.148 341,364 2.1093 -1.26%
2016-05-13 0 7.170 7.130 7.180 7.120 7.290 65,000 465,440 7.1606 2.142 2.130 2.145 2.127 2.178 217,536 2.1396 0.56%
2016-05-12 0 7.130 7.110 7.250 7.100 7.250 39,000 279,120 7.1569 2.130 2.124 2.166 2.121 2.166 130,522 2.1385 -1.11%
2016-05-11 0 7.210 7.210 7.420 7.200 7.440 30,000 218,200 7.2733 2.154 2.154 2.217 2.151 2.223 100,401 2.1733 -0.55%
2016-05-10 0 7.250 7.200 7.250 7.200 7.270 49,000 355,075 7.2464 2.166 2.151 2.166 2.151 2.172 163,989 2.1652 -1.23%
2016-05-09 0 7.340 7.310 7.340 7.270 7.500 50,534 370,942 7.3404 2.193 2.184 2.193 2.172 2.241 169,122 2.1933 0.69%
2016-05-06 0 7.290 7.250 7.320 7.220 7.540 123,000 895,300 7.2789 2.178 2.166 2.187 2.157 2.253 411,645 2.1749 -0.95%
2016-05-05 0 7.360 7.360 7.390 7.320 7.400 60,000 441,250 7.3542 2.199 2.199 2.208 2.187 2.211 200,802 2.1974 -0.14%
2016-05-04 0 7.370 7.330 7.380 7.300 7.380 72,000 529,720 7.3572 2.202 2.190 2.205 2.181 2.205 240,963 2.1983 -0.81%
2016-05-03 0 7.430 7.380 7.430 7.300 7.510 111,149 817,921 7.3588 2.220 2.205 2.220 2.181 2.244 371,983 2.1988 -0.54%
2016-04-29 0 7.470 7.470 7.500 7.450 7.650 83,000 623,020 7.5063 2.232 2.232 2.241 2.226 2.286 277,777 2.2429 -2.35%
2016-04-28 0 7.650 7.580 7.650 7.530 7.650 65,800 498,604 7.5776 2.286 2.265 2.286 2.250 2.286 220,213 2.2642 1.19%
2016-04-27 0 7.560 7.560 7.650 7.540 7.690 50,000 379,790 7.5958 2.259 2.259 2.286 2.253 2.298 167,335 2.2696 -0.79%
2016-04-26 0 7.620 7.550 7.630 7.530 7.630 90,000 681,480 7.5720 2.277 2.256 2.280 2.250 2.280 301,204 2.2625 0.53%
2016-04-25 0 7.580 7.570 7.590 7.430 7.590 60,000 453,860 7.5643 2.265 2.262 2.268 2.220 2.268 200,802 2.2602 1.07%
2016-04-22 0 7.500 7.500 7.550 7.480 7.550 105,000 788,100 7.5057 2.241 2.241 2.256 2.235 2.256 351,404 2.2427 -0.53%
2016-04-21 0 7.540 7.520 7.620 7.480 7.670 132,000 998,480 7.5642 2.253 2.247 2.277 2.235 2.292 441,765 2.2602 0.27%
2016-04-20 0 7.520 7.490 7.520 7.460 7.560 76,000 569,300 7.4908 2.247 2.238 2.247 2.229 2.259 254,350 2.2383 0.13%
2016-04-19 0 7.510 7.510 7.540 7.450 7.540 142,000 1,066,670 7.5118 2.244 2.244 2.253 2.226 2.253 475,232 2.2445 0.40%
2016-04-18 0 7.480 7.480 7.520 7.470 7.530 100,000 751,230 7.5123 2.235 2.235 2.247 2.232 2.250 334,671 2.2447 -0.80%
2016-04-15 0 7.540 7.540 7.600 7.510 7.660 201,304 1,529,023 7.5956 2.253 2.253 2.271 2.244 2.289 673,705 2.2696 -2.20%
2016-04-14 0 7.710 7.660 7.710 7.600 7.890 116,000 898,100 7.7422 2.304 2.289 2.304 2.271 2.358 388,218 2.3134 -0.64%
2016-04-13 0 7.760 7.710 7.790 7.720 7.910 412,000 3,230,610 7.8413 2.319 2.304 2.328 2.307 2.364 1,378,843 2.3430 0.26%
2016-04-12 0 7.740 7.680 7.750 7.520 7.740 290,000 2,211,670 7.6264 2.313 2.295 2.316 2.247 2.313 970,545 2.2788 2.65%
2016-04-11 0 7.540 7.530 7.610 7.300 7.650 166,000 1,250,120 7.5308 2.253 2.250 2.274 2.181 2.286 555,553 2.2502 2.72%
2016-04-08 0 7.340 7.340 7.380 7.090 7.400 220,000 1,603,620 7.2892 2.193 2.193 2.205 2.119 2.211 736,275 2.1780 2.66%
2016-04-07 0 7.150 7.160 7.190 7.120 7.190 64,000 457,180 7.1434 2.136 2.139 2.148 2.127 2.148 214,189 2.1345 0.42%
2016-04-06 0 7.120 7.100 7.170 7.020 7.220 140,000 998,905 7.1350 2.127 2.121 2.142 2.098 2.157 468,539 2.1320 0.14%
2016-04-05 0 7.110 7.100 7.220 7.020 7.250 163,000 1,165,420 7.1498 2.124 2.121 2.157 2.098 2.166 545,513 2.1364 0.57%
2016-04-01 0 7.070 7.070 7.170 7.060 7.320 121,000 862,550 7.1285 2.113 2.113 2.142 2.110 2.187 404,951 2.1300 -2.48%
2016-03-31 0 7.250 7.190 7.250 6.940 7.270 237,000 1,704,450 7.1918 2.166 2.148 2.166 2.074 2.172 793,169 2.1489 4.17%
2016-03-30 0 6.960 6.960 6.980 6.840 6.990 231,000 1,600,230 6.9274 2.080 2.080 2.086 2.044 2.089 773,089 2.0699 2.65%
2016-03-29 0 6.780 6.750 6.780 6.690 6.780 276,000 1,854,600 6.7196 2.026 2.017 2.026 1.999 2.026 923,691 2.0078 -0.15%
2016-03-24 0 6.790 6.790 6.800 6.520 6.830 851,250 5,765,027 6.7724 2.029 2.029 2.032 1.948 2.041 2,848,884 2.0236 6.59%
2016-03-23 0 6.370 6.370 6.450 6.240 6.370 127,000 801,030 6.3073 1.903 1.903 1.927 1.865 1.903 425,032 1.8846 0.95%
2016-03-22 0 6.310 6.280 6.320 6.260 6.370 162,000 1,022,870 6.3140 1.885 1.876 1.888 1.870 1.903 542,166 1.8866 1.61%
2016-03-21 0 6.210 6.210 6.260 6.200 6.330 409,000 2,563,700 6.2682 1.856 1.856 1.870 1.853 1.891 1,368,803 1.8730 0.00%
2016-03-18 0 6.210 6.150 6.210 6.210 6.610 490,655 3,177,232 6.4755 1.856 1.838 1.856 1.856 1.975 1,642,078 1.9349 -4.02%
2016-03-17 0 6.470 6.470 6.520 6.470 6.780 597,000 3,945,850 6.6095 1.933 1.933 1.948 1.933 2.026 1,997,984 1.9749 -3.86%
2016-03-16 0 6.730 6.670 6.730 6.680 6.740 43,000 288,400 6.7070 2.011 1.993 2.011 1.996 2.014 143,908 2.0041 0.75%
2016-03-15 0 6.680 6.650 6.730 6.650 6.750 162,000 1,083,980 6.6912 1.996 1.987 2.011 1.987 2.017 542,166 1.9993 -0.45%
2016-03-14 0 6.710 6.710 6.720 6.650 6.770 203,000 1,362,310 6.7109 2.005 2.005 2.008 1.987 2.023 679,381 2.0052 0.00%
2016-03-11 0 6.710 6.710 6.740 6.650 6.760 86,311 578,698 6.7048 2.005 2.005 2.014 1.987 2.020 288,858 2.0034 0.90%
2016-03-10 0 6.650 6.640 6.680 6.650 6.750 98,000 655,040 6.6841 1.987 1.984 1.996 1.987 2.017 327,977 1.9972 0.45%
2016-03-09 0 6.620 6.620 6.750 6.620 6.740 115,000 764,720 6.6497 1.978 1.978 2.017 1.978 2.014 384,871 1.9870 -1.19%
2016-03-08 0 6.700 6.600 6.700 6.580 6.770 147,655 983,533 6.6610 2.002 1.972 2.002 1.966 2.023 494,158 1.9903 0.30%
2016-03-07 0 6.680 6.550 6.680 6.450 6.680 288,100 1,882,446 6.5340 1.996 1.957 1.996 1.927 1.996 964,186 1.9524 4.54%
2016-03-04 0 6.390 6.350 6.400 6.180 6.400 307,000 1,933,580 6.2983 1.909 1.897 1.912 1.847 1.912 1,027,439 1.8819 4.07%
2016-03-03 0 6.140 6.140 6.170 6.120 6.180 131,000 806,050 6.1531 1.835 1.835 1.844 1.829 1.847 438,419 1.8385 0.33%
2016-03-02 0 6.120 6.040 6.120 6.000 6.150 237,551 1,446,824 6.0906 1.829 1.805 1.829 1.793 1.838 795,013 1.8199 3.73%
2016-03-01 0 5.900 5.880 6.040 5.800 6.030 109,000 639,320 5.8653 1.763 1.757 1.805 1.733 1.802 364,791 1.7526 1.72%
2016-02-29 0 5.800 5.700 5.820 5.700 6.140 540,000 3,229,230 5.9801 1.733 1.703 1.739 1.703 1.835 1,807,221 1.7868 -5.07%
2016-02-26 0 6.110 6.090 6.200 6.060 6.200 278,000 1,700,820 6.1181 1.826 1.820 1.853 1.811 1.853 930,384 1.8281 0.66%
2016-02-25 0 6.070 6.010 6.080 6.070 6.190 257,000 1,576,080 6.1326 1.814 1.796 1.817 1.814 1.850 860,103 1.8324 -1.46%
2016-02-24 0 6.160 6.140 6.180 6.130 6.190 150,000 923,770 6.1585 1.841 1.835 1.847 1.832 1.850 502,006 1.8402 -0.65%
2016-02-23 0 6.200 6.140 6.200 6.110 6.200 254,000 1,560,050 6.1419 1.853 1.835 1.853 1.826 1.853 850,063 1.8352 0.98%
2016-02-22 0 6.140 6.130 6.150 6.100 6.180 140,000 860,900 6.1493 1.835 1.832 1.838 1.823 1.847 468,539 1.8374 0.00%
2016-02-19 0 6.140 6.120 6.140 6.050 6.140 237,000 1,439,940 6.0757 1.835 1.829 1.835 1.808 1.835 793,169 1.8154 1.49%
2016-02-18 0 6.050 6.050 6.100 6.040 6.100 910,000 5,501,712 6.0458 1.808 1.808 1.823 1.805 1.823 3,045,503 1.8065 0.00%
2016-02-17 0 6.050 6.050 6.060 6.020 6.060 73,000 441,330 6.0456 1.808 1.808 1.811 1.799 1.811 244,310 1.8064 -0.49%
2016-02-16 0 6.080 6.030 6.080 6.010 6.080 188,000 1,138,130 6.0539 1.817 1.802 1.817 1.796 1.817 629,181 1.8089 2.01%
2016-02-15 0 5.960 5.960 6.000 5.920 6.120 93,000 558,560 6.0060 1.781 1.781 1.793 1.769 1.829 311,244 1.7946 -0.67%
2016-02-12 0 6.000 5.950 6.050 5.910 6.030 60,000 357,750 5.9625 1.793 1.778 1.808 1.766 1.802 200,802 1.7816 0.33%
2016-02-11 0 5.980 5.980 6.080 5.970 6.100 119,000 714,300 6.0025 1.787 1.787 1.817 1.784 1.823 398,258 1.7936 -2.29%
2016-02-05 0 6.120 6.110 6.170 6.090 6.170 102,000 625,080 6.1282 1.829 1.826 1.844 1.820 1.844 341,364 1.8311 0.00%
2016-02-04 0 6.120 6.120 6.140 6.090 6.180 61,000 374,980 6.1472 1.829 1.829 1.835 1.820 1.847 204,149 1.8368 -0.33%
2016-02-03 0 6.140 6.100 6.140 6.080 6.180 85,000 520,860 6.1278 1.835 1.823 1.835 1.817 1.847 284,470 1.8310 -3.15%
2016-02-02 0 6.340 6.220 6.350 6.220 6.410 440,000 2,760,460 6.2738 1.894 1.859 1.897 1.859 1.915 1,472,551 1.8746 -2.01%
2016-02-01 0 6.470 6.350 6.480 6.260 6.470 89,000 563,850 6.3354 1.933 1.897 1.936 1.870 1.933 297,857 1.8930 2.37%
2016-01-29 0 6.320 6.310 6.420 6.310 6.480 43,000 272,930 6.3472 1.888 1.885 1.918 1.885 1.936 143,908 1.8966 -0.16%
2016-01-28 0 6.330 6.300 6.380 6.280 6.350 24,000 152,050 6.3354 1.891 1.882 1.906 1.876 1.897 80,321 1.8930 -0.16%
2016-01-27 0 6.340 6.240 6.340 6.150 6.340 71,000 445,290 6.2717 1.894 1.865 1.894 1.838 1.894 237,616 1.8740 0.79%
2016-01-26 0 6.290 6.220 6.290 6.200 6.300 47,000 293,760 6.2502 1.879 1.859 1.879 1.853 1.882 157,295 1.8676 -0.16%
2016-01-25 0 6.300 6.300 6.340 6.230 6.370 51,000 323,676 6.3466 1.882 1.882 1.894 1.862 1.903 170,682 1.8964 -1.25%
2016-01-22 0 6.380 6.300 6.380 6.250 6.630 336,000 2,139,870 6.3687 1.906 1.882 1.906 1.868 1.981 1,124,493 1.9030 -3.04%
2016-01-21 0 6.580 6.540 6.580 6.510 6.710 175,001 1,153,926 6.5938 1.966 1.954 1.966 1.945 2.005 585,677 1.9702 -3.24%
2016-01-20 0 6.800 6.750 6.870 6.710 6.880 32,308 220,459 6.8237 2.032 2.017 2.053 2.005 2.056 108,125 2.0389 -0.73%
2016-01-19 0 6.850 6.830 6.990 6.710 6.850 18,000 122,450 6.8028 2.047 2.041 2.089 2.005 2.047 60,241 2.0327 0.88%
2016-01-18 0 6.790 6.780 6.830 6.720 6.890 89,255 606,241 6.7922 2.029 2.026 2.041 2.008 2.059 298,710 2.0295 -2.30%
2016-01-15 0 6.950 6.900 6.950 6.910 6.990 273,000 1,899,340 6.9573 2.077 2.062 2.077 2.065 2.089 913,651 2.0788 0.72%
2016-01-14 0 6.900 6.880 6.900 6.880 7.100 180,000 1,247,850 6.9325 2.062 2.056 2.062 2.056 2.121 602,407 2.0714 -2.40%
2016-01-13 0 7.070 6.990 7.080 6.990 7.230 658,000 4,693,220 7.1326 2.113 2.089 2.116 2.089 2.160 2,202,133 2.1312 -1.81%
2016-01-12 0 7.200 7.160 7.250 7.150 7.280 201,000 1,453,860 7.2331 2.151 2.139 2.166 2.136 2.175 672,688 2.1613 0.42%
2016-01-11 0 7.170 7.150 7.210 7.110 7.310 315,000 2,279,350 7.2360 2.142 2.136 2.154 2.124 2.184 1,054,212 2.1621 -1.38%
2016-01-08 0 7.270 7.270 7.330 7.270 7.480 670,000 4,958,565 7.4008 2.172 2.172 2.190 2.172 2.235 2,242,293 2.2114 -2.55%
2016-01-07 0 7.460 7.390 7.460 7.400 7.530 296,000 2,208,200 7.4601 2.229 2.208 2.229 2.211 2.250 990,625 2.2291 -1.06%
2016-01-06 0 7.540 7.460 7.540 7.460 7.610 297,000 2,230,590 7.5104 2.253 2.229 2.253 2.229 2.274 993,972 2.2441 -0.13%
2016-01-05 0 7.550 7.470 7.550 7.450 7.550 920,000 6,892,160 7.4915 2.256 2.232 2.256 2.226 2.256 3,078,970 2.2385 -0.40%
2016-01-04 0 7.580 7.580 7.620 7.570 7.620 56,543 428,693 7.5817 2.265 2.265 2.277 2.262 2.277 189,233 2.2654 -1.04%
2015-12-31 0 7.660 7.650 7.670 7.590 7.670 27,000 206,050 7.6315 2.289 2.286 2.292 2.268 2.292 90,361 2.2803 0.66%
2015-12-30 0 7.610 7.590 7.600 7.590 7.750 300,000 2,288,990 7.6300 2.274 2.268 2.271 2.268 2.316 1,004,012 2.2798 -1.30%
2015-12-29 0 7.710 7.650 7.720 7.630 7.730 109,139 837,544 7.6741 2.304 2.286 2.307 2.280 2.310 365,256 2.2930 1.45%
2015-12-28 0 7.600 7.600 7.630 7.600 7.800 147,000 1,126,050 7.6602 2.271 2.271 2.280 2.271 2.331 491,966 2.2889 -0.65%
2015-12-24 0 7.650 7.650 7.670 7.650 7.730 112,000 861,060 7.6880 2.286 2.286 2.292 2.286 2.310 374,831 2.2972 -0.39%
2015-12-23 0 7.680 7.630 7.680 7.620 7.900 629,000 4,864,300 7.7334 2.295 2.280 2.295 2.277 2.361 2,105,078 2.3107 -2.54%
2015-12-22 0 7.880 7.860 7.890 7.820 7.960 268,000 2,109,220 7.8702 2.355 2.349 2.358 2.337 2.378 896,917 2.3516 0.25%
2015-12-21 0 7.860 7.830 7.870 7.690 8.060 501,762 3,928,563 7.8295 2.349 2.340 2.352 2.298 2.408 1,679,250 2.3395 -2.36%
2015-12-18 0 8.050 7.900 7.910 7.890 8.270 1,418,763 11,544,186 8.1368 2.405 2.361 2.364 2.358 2.471 4,748,183 2.4313 -2.19%
2015-12-17 0 8.230 8.190 8.270 8.190 8.400 614,000 5,099,940 8.3061 2.459 2.447 2.471 2.447 2.510 2,054,878 2.4819 0.24%
2015-12-16 0 8.210 8.200 8.260 8.120 8.290 347,280 2,843,904 8.1891 2.453 2.450 2.468 2.426 2.477 1,162,244 2.4469 1.11%
2015-12-15 0 8.120 8.120 8.240 8.110 8.330 288,366 2,377,716 8.2455 2.426 2.426 2.462 2.423 2.489 965,076 2.4638 -3.22%
2015-12-14 0 8.390 8.160 8.400 8.040 8.450 536,380 4,374,743 8.1561 2.507 2.438 2.510 2.402 2.525 1,795,106 2.4370 4.22%
2015-12-11 0 8.050 8.010 8.130 8.010 8.170 547,000 4,440,170 8.1173 2.405 2.393 2.429 2.393 2.441 1,830,648 2.4255 -1.11%
2015-12-10 0 8.140 8.130 8.250 8.100 8.300 502,000 4,120,450 8.2081 2.432 2.429 2.465 2.420 2.480 1,680,047 2.4526 -0.73%
2015-12-09 0 8.200 8.150 8.200 8.100 8.410 516,000 4,215,080 8.1688 2.450 2.435 2.450 2.420 2.513 1,726,900 2.4408 -2.38%
2015-12-08 0 8.400 8.350 8.400 8.320 8.640 674,000 5,724,180 8.4928 2.510 2.495 2.510 2.486 2.582 2,255,680 2.5377 -2.55%
2015-12-07 0 8.620 8.600 8.610 8.610 8.750 807,000 6,989,080 8.6606 2.576 2.570 2.573 2.573 2.615 2,700,792 2.5878 -1.93%
2015-12-04 0 8.790 8.750 8.790 8.670 8.840 249,000 2,187,530 8.7853 2.626 2.615 2.626 2.591 2.641 833,330 2.6250 -0.90%
2015-12-03 0 8.870 8.810 8.890 8.770 8.960 386,000 3,425,880 8.8753 2.650 2.632 2.656 2.620 2.677 1,291,829 2.6520 -0.89%
2015-12-02 0 8.950 8.900 8.970 8.820 8.970 643,570 5,757,545 8.9463 2.674 2.659 2.680 2.635 2.680 2,153,840 2.6732 1.47%
2015-12-01 0 8.820 8.820 8.900 8.730 8.970 775,000 6,898,669 8.9015 2.635 2.635 2.659 2.609 2.680 2,593,697 2.6598 -1.45%
2015-11-30 0 8.950 8.770 8.970 8.590 8.970 1,402,000 12,391,235 8.8383 2.674 2.620 2.680 2.567 2.680 4,692,082 2.6409 2.99%
2015-11-27 0 8.690 8.660 8.760 8.680 8.880 168,000 1,483,690 8.8315 2.597 2.588 2.617 2.594 2.653 562,247 2.6389 -0.80%
2015-11-26 0 8.760 8.760 8.860 8.550 8.870 264,000 2,326,090 8.8109 2.617 2.617 2.647 2.555 2.650 883,530 2.6327 -0.11%
2015-11-25 0 8.770 8.750 8.770 8.650 8.790 140,000 1,223,030 8.7359 2.620 2.615 2.620 2.585 2.626 468,539 2.6103 1.62%
2015-11-24 0 8.630 8.590 8.640 8.580 8.710 173,000 1,494,450 8.6384 2.579 2.567 2.582 2.564 2.603 578,980 2.5812 -0.69%
2015-11-23 0 8.690 8.690 8.720 8.660 8.790 55,002 479,567 8.7191 2.597 2.597 2.606 2.588 2.626 184,076 2.6053 0.23%
2015-11-20 0 8.670 8.670 8.720 8.650 8.840 269,000 2,343,310 8.7112 2.591 2.591 2.606 2.585 2.641 900,264 2.6029 -0.80%
2015-11-19 0 8.740 8.740 8.770 8.710 8.950 200,000 1,754,940 8.7747 2.612 2.612 2.620 2.603 2.674 669,341 2.6219 -2.02%
2015-11-18 0 8.920 8.850 8.920 8.790 8.980 369,000 3,283,220 8.8976 2.665 2.644 2.665 2.626 2.683 1,234,935 2.6586 2.76%
2015-11-17 0 8.680 8.620 8.750 8.580 8.780 304,000 2,651,310 8.7214 2.594 2.576 2.615 2.564 2.623 1,017,399 2.6060 1.17%
2015-11-16 0 8.580 8.560 8.630 8.560 8.700 132,817 1,145,537 8.6249 2.564 2.558 2.579 2.558 2.600 444,499 2.5771 -0.69%
2015-11-13 0 8.640 8.570 8.760 8.570 8.700 175,000 1,507,028 8.6116 2.582 2.561 2.617 2.561 2.600 585,674 2.5732 0.12%
2015-11-12 0 8.630 8.630 8.640 8.560 8.710 353,499 3,062,231 8.6626 2.579 2.579 2.582 2.558 2.603 1,183,057 2.5884 -0.80%
2015-11-11 0 8.700 8.700 8.710 8.700 8.730 72,000 626,750 8.7049 2.600 2.600 2.603 2.600 2.609 240,963 2.6010 -0.23%
2015-11-10 0 8.720 8.710 8.760 8.710 8.840 41,000 359,700 8.7732 2.606 2.603 2.617 2.603 2.641 137,215 2.6214 -2.46%
2015-11-09 0 8.940 8.790 9.000 8.780 9.000 185,000 1,642,660 8.8792 2.671 2.626 2.689 2.623 2.689 619,141 2.6531 1.59%
2015-11-06 0 8.800 8.800 8.860 8.760 8.870 85,000 748,260 8.8031 2.629 2.629 2.647 2.617 2.650 284,470 2.6304 -1.12%
2015-11-05 0 8.900 8.850 8.940 8.830 9.000 55,000 489,230 8.8951 2.659 2.644 2.671 2.638 2.689 184,069 2.6579 -1.11%
2015-11-04 0 9.000 8.750 9.040 8.710 9.020 327,746 2,888,654 8.8137 2.689 2.615 2.701 2.603 2.695 1,096,870 2.6335 3.57%
2015-11-03 0 8.690 8.660 8.680 8.610 8.800 184,000 1,604,720 8.7213 2.597 2.588 2.594 2.573 2.629 615,794 2.6059 0.35%
2015-11-02 0 8.660 8.620 8.660 8.620 8.790 162,100 1,415,436 8.7319 2.588 2.576 2.588 2.576 2.626 542,501 2.6091 -1.37%
2015-10-30 0 8.780 8.780 8.880 8.780 8.880 100,000 881,530 8.8153 2.623 2.623 2.653 2.623 2.653 334,671 2.6340 -0.11%
2015-10-29 0 8.790 8.790 8.880 8.790 8.880 104,350 922,072 8.8363 2.626 2.626 2.653 2.626 2.653 349,229 2.6403 -0.11%
2015-10-28 0 9.010 9.000 9.060 8.990 9.120 691,000 6,250,695 9.0459 2.629 2.627 2.644 2.624 2.662 2,367,760 2.6399 0.00%
2015-10-27 0 9.010 9.010 9.080 8.980 9.140 767,000 6,938,920 9.0468 2.629 2.629 2.650 2.621 2.667 2,628,180 2.6402 -0.55%
2015-10-26 0 9.060 9.020 9.050 8.980 9.090 258,000 2,331,300 9.0360 2.644 2.632 2.641 2.621 2.653 884,055 2.6371 0.44%
2015-10-23 0 9.020 9.010 9.020 9.000 9.090 130,000 1,171,640 9.0126 2.632 2.629 2.632 2.627 2.653 445,454 2.6302 0.45%
2015-10-22 0 8.980 8.970 8.990 8.930 9.000 105,000 943,400 8.9848 2.621 2.618 2.624 2.606 2.627 359,790 2.6221 -0.77%
2015-10-20 0 9.050 8.980 9.050 8.970 9.050 172,000 1,547,360 8.9963 2.641 2.621 2.641 2.618 2.641 589,370 2.6254 0.67%
2015-10-19 0 8.990 8.980 9.040 8.980 9.120 285,000 2,572,040 9.0247 2.624 2.621 2.638 2.621 2.662 976,573 2.6337 -0.55%
2015-10-16 0 9.040 9.040 9.170 9.000 9.160 272,000 2,475,760 9.1021 2.638 2.638 2.676 2.627 2.673 932,027 2.6563 -0.99%
2015-10-15 0 9.130 9.110 9.130 9.080 9.240 29,340 268,284 9.1440 2.664 2.659 2.664 2.650 2.697 100,536 2.6685 -0.33%
2015-10-14 0 9.160 9.090 9.160 9.070 9.300 87,026 793,297 9.1156 2.673 2.653 2.673 2.647 2.714 298,201 2.6603 0.66%
2015-10-13 0 9.100 9.060 9.100 9.050 9.150 212,000 1,928,860 9.0984 2.656 2.644 2.656 2.641 2.670 726,433 2.6552 -0.11%
2015-10-12 0 9.110 9.100 9.220 9.060 9.220 243,000 2,217,875 9.1271 2.659 2.656 2.691 2.644 2.691 832,657 2.6636 -0.11%
2015-10-09 0 9.120 9.120 9.180 9.010 9.260 86,000 785,620 9.1351 2.662 2.662 2.679 2.629 2.702 294,685 2.6660 -0.65%
2015-10-08 0 9.180 9.160 9.180 9.100 9.250 102,000 934,995 9.1666 2.679 2.673 2.679 2.656 2.699 349,510 2.6752 -0.22%
2015-10-07 0 9.200 9.200 9.210 9.110 9.220 140,000 1,286,130 9.1866 2.685 2.685 2.688 2.659 2.691 479,720 2.6810 0.88%
2015-10-06 0 9.120 9.120 9.170 9.100 9.320 36,000 329,480 9.1522 2.662 2.662 2.676 2.656 2.720 123,357 2.6710 -1.08%
2015-10-05 0 9.220 9.200 9.220 9.170 9.310 79,000 728,662 9.2236 2.691 2.685 2.691 2.676 2.717 270,699 2.6918 0.88%
2015-10-02 0 9.140 8.970 9.200 8.700 9.200 147,000 1,326,540 9.0241 2.667 2.618 2.685 2.539 2.685 503,706 2.6336 2.93%
2015-09-30 0 8.880 8.870 8.960 8.780 9.030 72,000 642,610 8.9251 2.592 2.589 2.615 2.562 2.635 246,713 2.6047 -0.11%
2015-09-29 0 8.890 8.880 8.990 8.850 9.030 96,000 854,570 8.9018 2.594 2.592 2.624 2.583 2.635 328,951 2.5979 -1.77%
2015-09-25 0 9.050 9.020 9.040 8.980 9.130 24,000 216,680 9.0283 2.641 2.632 2.638 2.621 2.664 82,238 2.6348 -0.44%
2015-09-24 0 9.090 9.090 9.150 8.920 9.130 186,000 1,691,710 9.0952 2.653 2.653 2.670 2.603 2.664 637,342 2.6543 0.22%
2015-09-23 0 9.070 8.990 9.120 8.920 9.070 274,000 2,459,940 8.9779 2.647 2.624 2.662 2.603 2.647 938,880 2.6201 0.33%
2015-09-22 0 9.040 9.010 9.050 8.980 9.090 152,000 1,374,670 9.0439 2.638 2.629 2.641 2.621 2.653 520,839 2.6393 0.67%
2015-09-21 0 8.980 8.970 8.980 8.960 9.120 75,000 676,460 9.0195 2.621 2.618 2.621 2.615 2.662 256,993 2.6322 -0.77%
2015-09-18 0 9.050 8.950 9.060 8.900 9.060 201,000 1,807,795 8.9940 2.641 2.612 2.644 2.597 2.644 688,741 2.6248 1.12%
2015-09-17 0 8.950 8.950 9.020 8.920 9.140 211,000 1,895,020 8.9811 2.612 2.612 2.632 2.603 2.667 723,006 2.6210 -0.56%
2015-09-16 0 9.000 8.960 9.080 8.700 9.200 307,000 2,741,910 8.9313 2.627 2.615 2.650 2.539 2.685 1,051,957 2.6065 -0.99%
2015-09-15 0 9.090 9.080 9.140 9.060 9.150 102,000 927,710 9.0952 2.653 2.650 2.667 2.644 2.670 349,510 2.6543 0.00%
2015-09-14 0 9.090 9.010 9.100 9.000 9.190 40,000 363,970 9.0993 2.653 2.629 2.656 2.627 2.682 137,063 2.6555 0.11%
2015-09-11 0 9.080 9.070 9.100 9.050 9.170 136,000 1,235,360 9.0835 2.650 2.647 2.656 2.641 2.676 466,014 2.6509 0.67%
2015-09-10 0 9.020 9.020 9.090 9.000 9.250 63,000 574,430 9.1179 2.632 2.632 2.653 2.627 2.699 215,874 2.6610 -2.49%
2015-09-09 0 9.250 9.170 9.250 9.100 9.250 159,000 1,457,830 9.1687 2.699 2.676 2.699 2.656 2.699 544,825 2.6758 2.89%
2015-09-08 0 8.990 8.950 9.040 8.940 9.100 180,000 1,626,730 9.0374 2.624 2.612 2.638 2.609 2.656 616,783 2.6374 0.78%
2015-09-07 0 8.920 8.800 8.920 8.680 8.920 482,000 4,253,680 8.8251 2.603 2.568 2.603 2.533 2.603 1,651,607 2.5755 1.48%
2015-09-04 0 8.790 8.740 8.820 8.720 8.920 141,000 1,239,350 8.7897 2.565 2.551 2.574 2.545 2.603 483,146 2.5652 -1.01%
2015-09-02 0 8.880 8.830 8.890 8.780 8.980 364,000 3,228,405 8.8692 2.592 2.577 2.594 2.562 2.621 1,247,272 2.5884 -0.45%
2015-09-01 0 8.920 8.820 8.920 8.800 9.000 70,000 622,640 8.8949 2.603 2.574 2.603 2.568 2.627 239,860 2.5958 1.02%
2015-08-31 0 8.830 8.810 8.830 8.810 8.980 185,000 1,644,660 8.8901 2.577 2.571 2.577 2.571 2.621 633,916 2.5944 -1.34%
2015-08-28 0 8.950 8.880 8.950 8.870 8.950 270,000 2,404,160 8.9043 2.612 2.592 2.612 2.589 2.612 925,174 2.5986 0.79%
2015-08-27 0 8.880 8.790 8.890 8.700 8.900 212,123 1,871,603 8.8232 2.592 2.565 2.594 2.539 2.597 726,854 2.5749 3.38%
2015-08-26 0 8.590 8.570 8.760 8.580 9.000 683,000 5,992,910 8.7744 2.507 2.501 2.556 2.504 2.627 2,340,348 2.5607 -2.50%
2015-08-25 0 8.810 8.800 9.000 8.560 9.000 647,000 5,704,030 8.8161 2.571 2.568 2.627 2.498 2.627 2,216,991 2.5729 0.34%
2015-08-24 0 8.780 8.750 8.800 8.700 9.010 234,000 2,064,620 8.8232 2.562 2.554 2.568 2.539 2.629 801,818 2.5749 -4.46%
2015-08-21 0 9.190 9.180 9.250 9.120 9.400 174,000 1,607,410 9.2380 2.682 2.679 2.699 2.662 2.743 596,223 2.6960 -2.23%
2015-08-20 0 9.400 9.350 9.470 9.400 9.650 190,000 1,812,871 9.5414 2.743 2.729 2.764 2.743 2.816 651,048 2.7845 -3.09%
2015-08-19 0 9.700 9.700 9.720 9.700 9.900 126,000 1,228,510 9.7501 2.831 2.831 2.837 2.831 2.889 431,748 2.8454 -0.10%
2015-08-18 0 9.710 9.700 9.800 9.680 9.870 83,246 815,370 9.7947 2.834 2.831 2.860 2.825 2.880 285,248 2.8585 -1.12%
2015-08-17 0 9.820 9.800 9.830 9.770 9.900 69,000 678,350 9.8312 2.866 2.860 2.869 2.851 2.889 236,433 2.8691 -0.81%
2015-08-14 0 9.900 9.800 9.900 9.810 9.920 44,000 434,990 9.8861 2.889 2.860 2.889 2.863 2.895 150,769 2.8851 0.10%
2015-08-13 0 9.890 9.840 9.890 9.730 9.920 102,000 1,003,680 9.8400 2.886 2.872 2.886 2.840 2.895 349,510 2.8717 0.20%
2015-08-12 0 9.870 9.830 9.900 9.780 10.02 178,000 1,762,640 9.9025 2.880 2.869 2.889 2.854 2.924 609,930 2.8899 -1.20%
2015-08-11 0 9.990 9.900 9.990 9.900 10.06 189,172 1,895,499 10.020 2.915 2.889 2.915 2.889 2.936 648,211 2.9242 0.40%
2015-08-10 0 9.950 9.930 9.950 9.900 10.06 210,000 2,096,470 9.9832 2.904 2.898 2.904 2.889 2.936 719,580 2.9135 0.10%
2015-08-07 0 9.940 9.940 10.02 9.920 10.02 980,000 9,796,980 9.9969 2.901 2.901 2.924 2.895 2.924 3,358,039 2.9175 -0.60%
2015-08-06 0 10.00 9.920 10.00 9.880 10.06 785,284 7,876,590 10.030 2.918 2.895 2.918 2.883 2.936 2,690,831 2.9272 0.00%
2015-08-05 0 10.00 9.960 10.00 9.880 10.02 880,000 8,779,060 9.9762 2.918 2.907 2.918 2.883 2.924 3,015,382 2.9114 0.81%
2015-08-04 0 9.920 9.830 9.920 9.800 9.950 141,000 1,394,360 9.8891 2.895 2.869 2.895 2.860 2.904 483,146 2.8860 1.02%
2015-08-03 0 9.820 9.720 9.820 9.660 9.850 199,000 1,948,960 9.7938 2.866 2.837 2.866 2.819 2.875 681,888 2.8582 0.20%
2015-07-31 0 9.800 9.810 9.890 9.760 9.890 17,000 167,080 9.8282 2.860 2.863 2.886 2.848 2.886 58,252 2.8682 -0.61%
2015-07-30 0 9.860 9.780 9.860 9.620 9.980 330,000 3,244,040 9.8304 2.878 2.854 2.878 2.807 2.913 1,130,768 2.8689 1.34%
2015-07-29 0 9.730 9.680 9.780 9.680 9.940 86,085 837,137 9.7245 2.840 2.825 2.854 2.825 2.901 294,976 2.8380 -1.12%
2015-07-28 0 9.840 9.770 9.850 9.660 9.890 47,000 459,395 9.7744 2.872 2.851 2.875 2.819 2.886 161,049 2.8525 1.23%
2015-07-27 0 9.720 9.630 9.720 9.630 9.950 138,000 1,352,600 9.8014 2.837 2.810 2.837 2.810 2.904 472,867 2.8604 -2.61%
2015-07-24 0 9.980 9.890 9.980 9.860 10.04 119,000 1,191,720 10.014 2.913 2.886 2.913 2.878 2.930 407,762 2.9226 -0.20%
2015-07-23 0 10.00 9.890 10.00 9.940 10.08 218,000 2,182,360 10.011 2.918 2.886 2.918 2.901 2.942 746,992 2.9215 0.00%
2015-07-22 0 10.00 9.960 10.00 9.780 10.10 231,000 2,290,675 9.9163 2.918 2.907 2.918 2.854 2.948 791,538 2.8940 0.00%
2015-07-21 0 10.00 9.940 10.00 9.910 10.06 405,000 4,046,480 9.9913 2.918 2.901 2.918 2.892 2.936 1,387,761 2.9158 0.10%
2015-07-20 0 9.990 9.890 9.990 9.850 10.00 431,000 4,304,850 9.9881 2.915 2.886 2.915 2.875 2.918 1,476,852 2.9149 0.10%
2015-07-17 0 9.980 9.900 9.980 9.880 10.00 556,000 5,544,090 9.9714 2.913 2.889 2.913 2.883 2.918 1,905,173 2.9100 1.32%
2015-07-16 0 9.850 9.870 9.880 9.730 9.900 126,000 1,237,440 9.8210 2.875 2.880 2.883 2.840 2.889 431,748 2.8661 1.03%
2015-07-15 0 9.750 9.750 9.800 9.660 9.860 111,000 1,082,730 9.7543 2.845 2.845 2.860 2.819 2.878 380,349 2.8467 -1.91%
2015-07-14 0 9.940 9.840 9.940 9.700 10.00 810,000 8,016,530 9.8970 2.901 2.872 2.901 2.831 2.918 2,775,522 2.8883 1.64%
2015-07-13 0 9.780 9.670 9.780 9.440 9.780 271,000 2,617,080 9.6571 2.854 2.822 2.854 2.755 2.854 928,601 2.8183 3.06%
2015-07-10 0 9.490 9.490 9.500 8.700 9.600 387,000 3,678,580 9.5054 2.770 2.770 2.772 2.539 2.802 1,326,083 2.7740 5.33%
2015-07-09 0 9.010 8.900 9.050 8.700 9.060 264,000 2,357,120 8.9285 2.629 2.597 2.641 2.539 2.644 904,615 2.6057 3.56%
2015-07-08 0 8.700 8.710 8.720 8.660 9.050 752,000 6,597,150 8.7728 2.539 2.542 2.545 2.527 2.641 2,576,781 2.5602 -3.87%
2015-07-07 0 9.050 9.040 9.130 9.030 9.340 588,867 5,414,311 9.1945 2.641 2.638 2.664 2.635 2.726 2,017,794 2.6833 -1.09%
2015-07-06 0 9.150 9.140 9.250 9.000 9.610 449,000 4,147,630 9.2375 2.670 2.667 2.699 2.627 2.805 1,538,530 2.6958 -4.39%
2015-07-03 0 9.570 9.560 9.640 9.560 9.760 144,000 1,391,440 9.6628 2.793 2.790 2.813 2.790 2.848 493,426 2.8200 -1.34%
2015-07-02 0 9.700 9.700 9.780 9.670 9.840 97,000 945,860 9.7511 2.831 2.831 2.854 2.822 2.872 332,377 2.8457 -0.92%
2015-06-30 0 9.790 9.700 9.810 9.510 9.840 202,000 1,958,370 9.6949 2.857 2.831 2.863 2.775 2.872 692,167 2.8293 2.09%
2015-06-29 0 9.590 9.580 9.590 9.530 9.910 324,520 3,135,901 9.6632 2.799 2.796 2.799 2.781 2.892 1,111,991 2.8201 -2.44%
2015-06-26 0 9.830 9.820 9.920 9.800 9.940 111,000 1,095,300 9.8676 2.869 2.866 2.895 2.860 2.901 380,349 2.8797 -0.20%
2015-06-25 0 9.850 9.820 9.830 9.760 10.00 305,000 3,001,780 9.8419 2.875 2.866 2.869 2.848 2.918 1,045,104 2.8722 -0.51%
2015-06-24 0 9.900 9.890 9.990 9.880 10.06 290,000 2,886,690 9.9541 2.889 2.886 2.915 2.883 2.936 993,706 2.9050 -1.20%
2015-06-23 0 10.02 9.950 10.04 9.800 10.12 260,000 2,590,320 9.9628 2.924 2.904 2.930 2.860 2.953 890,908 2.9075 0.20%
2015-06-22 0 10.00 9.920 10.00 9.890 10.20 639,000 6,380,030 9.9844 2.918 2.895 2.918 2.886 2.977 2,189,579 2.9138 0.00%
2015-06-19 0 10.00 9.840 9.870 9.710 10.40 812,368 8,075,951 9.9412 2.918 2.872 2.880 2.834 3.035 2,783,636 2.9012 1.01%
2015-06-18 0 9.900 9.840 9.900 9.700 9.980 259,427 2,564,636 9.8858 2.889 2.872 2.889 2.831 2.913 888,945 2.8850 1.12%
2015-06-17 0 9.790 9.700 9.790 9.600 9.790 341,000 3,327,270 9.7574 2.857 2.831 2.857 2.802 2.857 1,168,461 2.8476 1.03%
2015-06-16 0 9.690 9.650 9.740 9.640 9.800 547,000 5,332,910 9.7494 2.828 2.816 2.842 2.813 2.860 1,874,334 2.8452 -1.12%
2015-06-15 0 9.800 9.730 9.800 9.670 9.870 585,000 5,712,930 9.7657 2.860 2.840 2.860 2.822 2.880 2,004,544 2.8500 -0.31%
2015-06-12 0 9.830 9.760 9.830 9.680 9.840 530,274 5,183,829 9.7758 2.869 2.848 2.869 2.825 2.872 1,817,021 2.8529 1.87%
2015-06-11 0 9.650 9.600 9.700 9.580 9.800 556,000 5,431,090 9.7681 2.816 2.802 2.831 2.796 2.860 1,905,173 2.8507 -0.21%
2015-06-10 0 9.670 9.670 9.720 9.670 9.830 611,000 5,976,750 9.7819 2.822 2.822 2.837 2.822 2.869 2,093,635 2.8547 -0.82%
2015-06-09 0 9.750 9.620 9.770 9.580 9.760 493,000 4,767,100 9.6696 2.845 2.807 2.851 2.796 2.848 1,689,299 2.8219 0.72%
2015-06-08 0 9.680 9.600 9.680 9.430 9.690 587,000 5,619,410 9.5731 2.825 2.802 2.825 2.752 2.828 2,011,397 2.7938 0.52%
2015-06-05 0 9.630 9.630 9.640 9.630 9.780 120,000 1,160,980 9.6748 2.810 2.810 2.813 2.810 2.854 411,188 2.8235 -1.63%
2015-06-04 0 9.790 9.750 9.800 9.680 9.960 299,000 2,931,340 9.8038 2.857 2.845 2.860 2.825 2.907 1,024,545 2.8611 -1.51%
2015-06-03 0 10.30 10.30 10.36 10.24 10.36 114,000 1,172,440 10.285 2.901 2.901 2.918 2.884 2.918 404,777 2.8965 -0.19%
2015-06-02 0 10.32 10.28 10.36 10.26 10.36 184,000 1,895,280 10.300 2.906 2.895 2.918 2.890 2.918 653,324 2.9010 -0.39%
2015-06-01 0 10.36 10.34 10.36 10.24 10.36 271,000 2,794,360 10.311 2.918 2.912 2.918 2.884 2.918 962,232 2.9040 0.58%
2015-05-29 0 10.30 10.22 10.32 10.18 10.32 453,399 4,644,427 10.244 2.901 2.878 2.906 2.867 2.906 1,609,871 2.8850 0.98%
2015-05-28 0 10.20 10.18 10.20 10.18 10.30 585,000 5,984,720 10.230 2.873 2.867 2.873 2.867 2.901 2,077,143 2.8812 0.00%
2015-05-27 0 10.20 10.18 10.22 10.12 10.28 353,000 3,591,300 10.174 2.873 2.867 2.878 2.850 2.895 1,253,387 2.8653 -0.39%
2015-05-26 0 10.24 10.20 10.24 10.18 10.30 493,375 5,036,300 10.208 2.884 2.873 2.884 2.867 2.901 1,751,813 2.8749 0.00%
2015-05-22 0 10.24 10.18 10.24 10.20 10.26 444,000 4,537,570 10.220 2.884 2.867 2.884 2.873 2.890 1,576,498 2.8783 0.39%
2015-05-21 0 10.20 10.20 10.24 10.20 10.28 136,500 1,396,470 10.231 2.873 2.873 2.884 2.873 2.895 484,667 2.8813 -0.58%
2015-05-20 0 10.26 10.22 10.26 10.20 10.28 193,000 1,977,620 10.247 2.890 2.878 2.890 2.873 2.895 685,280 2.8859 0.59%
2015-05-19 0 10.20 10.18 10.20 10.16 10.26 208,000 2,121,920 10.202 2.873 2.867 2.873 2.861 2.890 738,540 2.8731 0.20%
2015-05-18 0 10.18 10.06 10.16 10.08 10.26 280,000 2,840,690 10.145 2.867 2.833 2.861 2.839 2.890 994,188 2.8573 -0.39%
2015-05-15 0 10.22 10.20 10.24 10.12 10.24 135,964 1,386,311 10.196 2.878 2.873 2.884 2.850 2.884 482,764 2.8716 -0.20%
2015-05-14 0 10.24 10.14 10.26 10.00 10.28 418,000 4,272,427 10.221 2.884 2.856 2.890 2.816 2.895 1,484,181 2.8786 1.19%
2015-05-13 0 10.12 10.06 10.12 9.980 10.24 322,000 3,259,870 10.124 2.850 2.833 2.850 2.811 2.884 1,143,316 2.8512 1.20%
2015-05-12 0 10.00 9.990 10.02 9.900 10.06 170,000 1,696,525 9.9796 2.816 2.814 2.822 2.788 2.833 603,614 2.8106 -0.60%
2015-05-11 0 10.06 10.00 10.06 9.960 10.14 225,000 2,252,590 10.012 2.833 2.816 2.833 2.805 2.856 798,901 2.8196 0.90%
2015-05-08 0 9.970 9.960 9.970 9.960 10.00 215,000 2,144,630 9.9750 2.808 2.805 2.808 2.805 2.816 763,394 2.8093 -0.10%
2015-05-07 0 9.980 9.960 9.980 9.950 10.16 316,000 3,159,280 9.9977 2.811 2.805 2.811 2.802 2.861 1,122,012 2.8157 -0.99%
2015-05-06 0 10.08 10.06 10.10 10.06 10.26 282,000 2,873,600 10.190 2.839 2.833 2.845 2.833 2.890 1,001,289 2.8699 -0.20%
2015-05-05 0 10.10 10.08 10.10 10.08 10.26 613,000 6,248,180 10.193 2.845 2.839 2.845 2.839 2.890 2,176,562 2.8707 -0.98%
2015-05-04 0 10.20 10.18 10.20 9.950 10.20 820,000 8,278,720 10.096 2.873 2.867 2.873 2.802 2.873 2,911,551 2.8434 2.82%
2015-04-30 0 9.920 9.900 9.940 9.810 9.950 738,000 7,314,035 9.9106 2.794 2.788 2.799 2.763 2.802 2,620,396 2.7912 -0.10%
2015-04-29 0 9.930 9.910 9.930 9.820 9.930 694,000 6,847,740 9.8671 2.797 2.791 2.797 2.766 2.797 2,464,166 2.7789 0.81%
2015-04-28 0 9.850 9.810 9.860 9.790 9.860 497,000 4,883,230 9.8254 2.774 2.763 2.777 2.757 2.777 1,764,684 2.7672 0.10%
2015-04-27 0 9.840 9.830 9.840 9.800 9.850 861,000 8,465,850 9.8326 2.771 2.768 2.771 2.760 2.774 3,057,129 2.7692 0.41%
2015-04-24 0 9.800 9.760 9.800 9.730 9.830 440,000 4,305,610 9.7855 2.760 2.749 2.760 2.740 2.768 1,562,296 2.7560 0.51%
2015-04-23 0 9.750 9.750 9.770 9.730 9.850 798,729 7,833,951 9.8080 2.746 2.746 2.752 2.740 2.774 2,836,025 2.7623 -0.41%
2015-04-22 0 9.790 9.780 9.800 9.650 9.800 1,045,000 10,185,525 9.7469 2.757 2.754 2.760 2.718 2.760 3,710,452 2.7451 1.35%
2015-04-21 0 9.660 9.660 9.680 9.560 9.680 677,000 6,516,720 9.6259 2.721 2.721 2.726 2.692 2.726 2,403,805 2.7110 1.36%
2015-04-20 0 9.530 9.490 9.540 9.490 9.670 851,000 8,144,980 9.5711 2.684 2.673 2.687 2.673 2.723 3,021,622 2.6956 -1.24%
2015-04-17 0 9.650 9.630 9.700 9.640 9.750 692,000 6,728,215 9.7229 2.718 2.712 2.732 2.715 2.746 2,457,065 2.7383 -0.92%
2015-04-16 0 9.740 9.700 9.740 9.680 9.740 787,376 7,637,538 9.7000 2.743 2.732 2.743 2.726 2.743 2,795,714 2.7319 0.62%
2015-04-15 0 9.680 9.650 9.680 9.560 9.680 1,161,000 11,182,930 9.6322 2.726 2.718 2.726 2.692 2.726 4,122,330 2.7128 0.73%
2015-04-14 0 9.610 9.550 9.620 9.520 9.630 1,436,000 13,758,040 9.5808 2.707 2.690 2.709 2.681 2.712 5,098,765 2.6983 0.95%
2015-04-13 0 9.520 9.480 9.520 9.420 9.540 1,401,000 13,293,880 9.4889 2.681 2.670 2.681 2.653 2.687 4,974,491 2.6724 1.28%
2015-04-10 0 9.400 9.340 9.400 9.330 9.450 921,000 8,643,790 9.3852 2.647 2.630 2.647 2.628 2.661 3,270,169 2.6432 0.75%
2015-04-09 0 9.330 9.330 9.370 9.150 9.400 1,472,000 13,741,130 9.3350 2.628 2.628 2.639 2.577 2.647 5,226,589 2.6291 1.97%
2015-04-08 0 9.150 9.120 9.150 9.040 9.150 625,000 5,676,170 9.0819 2.577 2.569 2.577 2.546 2.577 2,219,170 2.5578 1.22%
2015-04-02 0 9.040 9.040 9.050 9.020 9.050 428,000 3,868,470 9.0385 2.546 2.546 2.549 2.540 2.549 1,519,688 2.5456 0.22%
2015-04-01 0 9.020 8.990 9.020 8.940 9.020 525,422 4,719,747 8.9828 2.540 2.532 2.540 2.518 2.540 1,865,601 2.5299 0.33%
2015-03-31 0 8.990 8.960 9.000 8.930 9.050 440,000 3,954,000 8.9864 2.532 2.523 2.535 2.515 2.549 1,562,296 2.5309 1.12%
2015-03-30 0 8.890 8.890 8.900 8.810 8.910 565,000 5,017,620 8.8807 2.504 2.504 2.507 2.481 2.509 2,006,130 2.5011 0.45%
2015-03-27 0 8.850 8.840 8.850 8.810 8.920 541,000 4,785,730 8.8461 2.492 2.490 2.492 2.481 2.512 1,920,914 2.4914 -0.11%
2015-03-26 0 8.860 8.820 8.870 8.810 8.920 641,500 5,689,760 8.8695 2.495 2.484 2.498 2.481 2.512 2,277,756 2.4980 -0.67%
2015-03-25 0 8.920 8.890 8.920 8.850 8.920 426,000 3,780,860 8.8753 2.512 2.504 2.512 2.492 2.512 1,512,586 2.4996 0.45%
2015-03-24 0 8.880 8.850 8.890 8.830 8.920 524,000 4,647,005 8.8683 2.501 2.492 2.504 2.487 2.512 1,860,552 2.4976 0.00%
2015-03-23 0 8.880 8.870 8.880 8.860 8.930 476,000 4,229,680 8.8859 2.501 2.498 2.501 2.495 2.515 1,690,120 2.5026 -0.22%
2015-03-20 0 8.900 8.850 8.910 8.840 8.910 433,000 3,842,980 8.8752 2.507 2.492 2.509 2.490 2.509 1,537,441 2.4996 0.00%
2015-03-19 0 8.900 8.880 8.910 8.830 8.940 563,000 4,997,715 8.8769 2.507 2.501 2.509 2.487 2.518 1,999,028 2.5001 0.00%
2015-03-18 0 8.900 8.850 8.900 8.800 8.900 417,135 3,689,664 8.8453 2.507 2.492 2.507 2.478 2.507 1,481,110 2.4911 0.91%
2015-03-17 0 8.820 8.820 8.860 8.800 8.890 493,000 4,356,870 8.8375 2.484 2.484 2.495 2.478 2.504 1,750,481 2.4890 -0.34%
2015-03-16 0 8.850 8.800 8.850 8.670 8.850 524,617 4,595,137 8.7590 2.492 2.478 2.492 2.442 2.492 1,862,743 2.4669 1.14%
2015-03-13 0 8.750 8.750 8.780 8.670 8.770 466,000 4,063,420 8.7198 2.464 2.464 2.473 2.442 2.470 1,654,613 2.4558 0.81%
2015-03-12 0 8.680 8.680 8.720 8.660 8.800 704,000 6,130,900 8.7087 2.445 2.445 2.456 2.439 2.478 2,499,673 2.4527 -0.34%
2015-03-11 0 8.710 8.710 8.760 8.710 8.830 623,000 5,468,290 8.7774 2.453 2.453 2.467 2.453 2.487 2,212,069 2.4720 -0.91%
2015-03-10 0 8.790 8.780 8.820 8.780 8.900 775,000 6,832,330 8.8159 2.476 2.473 2.484 2.473 2.507 2,751,771 2.4829 -0.34%
2015-03-09 0 8.820 8.820 8.850 8.810 8.930 537,000 4,763,310 8.8702 2.484 2.484 2.492 2.481 2.515 1,906,711 2.4982 -0.90%
2015-03-06 0 8.900 8.890 8.910 8.840 8.910 413,000 3,670,140 8.8865 2.507 2.504 2.509 2.490 2.509 1,466,427 2.5028 0.79%
2015-03-05 0 8.830 8.820 8.850 8.800 8.950 1,181,000 10,448,340 8.8470 2.487 2.484 2.492 2.478 2.521 4,193,344 2.4916 -0.45%
2015-03-04 0 8.870 8.870 8.950 8.860 8.950 410,000 3,655,140 8.9150 2.498 2.498 2.521 2.495 2.521 1,455,775 2.5108 -0.11%
2015-03-03 0 8.880 8.880 8.900 8.850 8.950 569,000 5,062,335 8.8969 2.501 2.501 2.507 2.492 2.521 2,020,332 2.5057 -0.56%
2015-03-02 0 8.930 8.930 8.940 8.860 8.990 665,000 5,949,900 8.9472 2.515 2.515 2.518 2.495 2.532 2,361,197 2.5199 0.90%
2015-02-27 0 8.850 8.840 8.880 8.830 9.000 1,285,850 11,442,737 8.8990 2.492 2.490 2.501 2.487 2.535 4,565,631 2.5063 -0.56%
2015-02-26 0 8.900 8.900 8.940 8.860 9.040 1,289,241 11,505,437 8.9242 2.507 2.507 2.518 2.495 2.546 4,577,672 2.5134 -1.22%
2015-02-25 0 9.010 8.980 9.010 8.940 9.040 483,000 4,352,990 9.0124 2.538 2.529 2.538 2.518 2.546 1,714,975 2.5382 0.67%
2015-02-24 0 8.950 8.940 8.970 8.880 9.050 999,000 8,954,895 8.9639 2.521 2.518 2.526 2.501 2.549 3,547,121 2.5246 -0.56%
2015-02-23 0 9.000 8.990 9.000 8.980 9.050 548,000 4,942,280 9.0188 2.535 2.532 2.535 2.529 2.549 1,945,768 2.5400 0.00%
2015-02-18 0 9.000 8.960 9.000 8.950 9.040 269,000 2,416,390 8.9829 2.535 2.523 2.535 2.521 2.546 955,131 2.5299 0.11%
2015-02-17 0 8.990 8.970 8.990 8.950 9.000 253,000 2,270,120 8.9728 2.532 2.526 2.532 2.521 2.535 898,320 2.5271 0.00%
2015-02-16 0 8.990 8.950 8.990 8.900 9.000 323,000 2,897,000 8.9690 2.532 2.521 2.532 2.507 2.535 1,146,867 2.5260 0.90%
2015-02-13 0 8.910 8.900 8.950 8.900 9.000 636,000 5,690,320 8.9470 2.509 2.507 2.521 2.507 2.535 2,258,227 2.5198 -0.34%
2015-02-12 0 8.940 8.930 8.950 8.910 9.000 509,000 4,559,760 8.9583 2.518 2.515 2.521 2.509 2.535 1,807,292 2.5230 0.00%
2015-02-11 0 8.940 8.940 8.950 8.930 9.000 465,000 4,168,100 8.9637 2.518 2.518 2.521 2.515 2.535 1,651,062 2.5245 -0.67%
2015-02-10 0 9.000 8.990 9.000 8.870 9.040 675,000 6,063,830 8.9835 2.535 2.532 2.535 2.498 2.546 2,396,704 2.5301 1.12%
2015-02-09 0 8.900 8.870 8.900 8.860 8.970 508,000 4,527,270 8.9119 2.507 2.498 2.507 2.495 2.526 1,803,741 2.5099 0.00%
2015-02-06 0 8.900 8.900 8.940 8.900 9.010 514,000 4,604,800 8.9588 2.507 2.507 2.518 2.507 2.538 1,825,045 2.5231 -0.45%
2015-02-05 0 8.940 8.940 8.970 8.930 9.080 407,000 3,646,360 8.9591 2.518 2.518 2.526 2.515 2.557 1,445,123 2.5232 -0.67%
2015-02-04 0 9.000 8.970 9.010 8.940 9.050 382,000 3,436,060 8.9949 2.535 2.526 2.538 2.518 2.549 1,356,357 2.5333 0.33%
2015-02-03 0 8.970 8.970 9.000 8.950 9.080 593,000 5,340,190 9.0054 2.526 2.526 2.535 2.521 2.557 2,105,548 2.5362 -0.22%
2015-02-02 0 8.990 8.980 9.000 8.970 9.100 512,000 4,616,405 9.0164 2.532 2.529 2.535 2.526 2.563 1,817,944 2.5394 -0.66%
2015-01-30 0 9.050 9.010 9.050 9.010 9.140 871,000 7,886,670 9.0547 2.549 2.538 2.549 2.538 2.574 3,092,635 2.5501 -0.22%
2015-01-29 0 9.070 9.070 9.110 9.040 9.120 526,000 4,780,645 9.0887 2.554 2.554 2.566 2.546 2.569 1,867,653 2.5597 -0.11%
2015-01-28 0 9.080 9.040 9.080 9.030 9.130 403,000 3,656,090 9.0722 2.557 2.546 2.557 2.543 2.571 1,430,921 2.5551 -0.11%
2015-01-27 0 9.090 9.080 9.110 9.030 9.120 468,000 4,254,520 9.0909 2.560 2.557 2.566 2.543 2.569 1,661,714 2.5603 0.66%
2015-01-26 0 9.030 9.030 9.070 9.030 9.140 514,000 4,669,100 9.0839 2.543 2.543 2.554 2.543 2.574 1,825,045 2.5583 -0.66%
2015-01-23 0 9.090 9.080 9.090 8.970 9.100 535,000 4,846,240 9.0584 2.560 2.557 2.560 2.526 2.563 1,899,609 2.5512 1.56%
2015-01-22 0 8.950 8.950 8.970 8.920 9.080 421,000 3,798,040 9.0215 2.521 2.521 2.526 2.512 2.557 1,494,833 2.5408 -0.56%
2015-01-21 0 9.000 9.000 9.010 8.950 9.040 450,000 4,048,520 8.9967 2.535 2.535 2.538 2.521 2.546 1,597,802 2.5338 -0.11%
2015-01-20 0 9.010 8.960 9.050 8.900 9.050 627,000 5,626,520 8.9737 2.538 2.523 2.549 2.507 2.549 2,226,271 2.5273 1.01%
2015-01-19 0 8.920 8.900 8.920 8.900 9.040 471,000 4,232,970 8.9872 2.512 2.507 2.512 2.507 2.546 1,672,366 2.5311 -1.22%
2015-01-16 0 9.030 9.020 9.040 9.020 9.150 516,000 4,684,060 9.0776 2.543 2.540 2.546 2.540 2.577 1,832,147 2.5566 -0.99%
2015-01-15 0 9.120 9.080 9.120 9.080 9.190 495,383 4,529,455 9.1433 2.569 2.557 2.569 2.557 2.588 1,758,943 2.5751 -0.44%
2015-01-14 0 9.160 9.120 9.160 9.080 9.190 292,000 2,661,340 9.1142 2.580 2.569 2.580 2.557 2.588 1,036,796 2.5669 0.55%
2015-01-13 0 9.110 9.080 9.110 9.080 9.190 474,000 4,323,830 9.1220 2.566 2.557 2.566 2.557 2.588 1,683,018 2.5691 -0.11%
2015-01-12 0 9.120 9.080 9.120 9.080 9.200 382,000 3,496,000 9.1518 2.569 2.557 2.569 2.557 2.591 1,356,357 2.5775 0.44%
2015-01-09 0 9.080 9.070 9.100 9.070 9.250 807,139 7,408,976 9.1793 2.557 2.554 2.563 2.554 2.605 2,865,886 2.5852 -0.98%
2015-01-08 0 9.170 9.170 9.220 9.170 9.290 369,000 3,405,680 9.2295 2.583 2.583 2.597 2.583 2.616 1,310,198 2.5994 -0.11%
2015-01-07 0 9.180 9.150 9.230 9.150 9.290 380,000 3,506,650 9.2280 2.585 2.577 2.600 2.577 2.616 1,349,255 2.5990 -0.65%
2015-01-06 0 9.240 9.180 9.240 9.150 9.240 437,000 4,011,890 9.1805 2.602 2.585 2.602 2.577 2.602 1,551,644 2.5856 0.65%
2015-01-05 0 9.180 9.130 9.180 8.980 9.250 919,000 8,366,010 9.1034 2.585 2.571 2.585 2.529 2.605 3,263,067 2.5638 2.00%
2015-01-02 0 9.000 9.000 9.050 9.000 9.090 382,000 3,460,920 9.0600 2.535 2.535 2.549 2.535 2.560 1,356,357 2.5516 -0.88%
2014-12-31 0 9.080 9.000 9.090 8.970 9.080 348,000 3,140,520 9.0245 2.557 2.535 2.560 2.526 2.557 1,235,634 2.5416 0.89%
2014-12-30 0 9.000 9.000 9.050 8.980 9.080 306,000 2,761,360 9.0241 2.535 2.535 2.549 2.529 2.557 1,086,506 2.5415 -0.33%
2014-12-29 0 9.030 9.030 9.060 8.950 9.090 478,000 4,316,340 9.0300 2.543 2.543 2.552 2.521 2.560 1,697,221 2.5432 1.12%
2014-12-24 0 8.930 8.930 8.940 8.930 9.070 316,000 2,838,810 8.9836 2.515 2.515 2.518 2.515 2.554 1,122,012 2.5301 -0.33%
2014-12-23 0 8.960 8.920 8.960 8.900 9.080 676,000 6,084,535 9.0008 2.523 2.512 2.523 2.507 2.557 2,400,254 2.5350 0.00%
2014-12-22 0 8.960 8.950 8.990 8.950 9.100 599,000 5,394,310 9.0055 2.523 2.521 2.532 2.521 2.563 2,126,852 2.5363 -0.44%
2014-12-19 0 9.000 9.000 9.020 8.970 9.100 469,000 4,242,640 9.0461 2.535 2.535 2.540 2.526 2.563 1,665,265 2.5477 -0.22%
2014-12-18 0 9.020 9.000 9.040 8.960 9.040 398,000 3,588,120 9.0154 2.540 2.535 2.546 2.523 2.546 1,413,167 2.5391 0.89%
2014-12-17 0 8.940 8.940 9.000 8.940 9.050 522,010 4,701,230 9.0060 2.518 2.518 2.535 2.518 2.549 1,853,486 2.5364 -1.22%
2014-12-16 0 9.050 9.000 9.050 8.990 9.080 509,512 4,605,127 9.0383 2.549 2.535 2.549 2.532 2.557 1,809,110 2.5455 0.22%
2014-12-15 0 9.030 9.030 9.050 9.030 9.080 341,000 3,088,780 9.0580 2.543 2.543 2.549 2.543 2.557 1,210,779 2.5511 -0.77%
2014-12-12 0 9.100 9.060 9.100 9.030 9.130 490,000 4,443,340 9.0680 2.563 2.552 2.563 2.543 2.571 1,739,829 2.5539 0.89%
2014-12-11 0 9.020 9.020 9.030 9.000 9.050 442,000 3,995,270 9.0391 2.540 2.540 2.543 2.535 2.549 1,569,397 2.5457 -0.44%
2014-12-10 0 9.060 9.060 9.110 9.050 9.170 437,000 3,970,110 9.0849 2.552 2.552 2.566 2.549 2.583 1,551,644 2.5586 0.00%
2014-12-09 0 9.060 9.060 9.110 9.060 9.140 340,000 3,105,530 9.1339 2.552 2.552 2.566 2.552 2.574 1,207,228 2.5724 -0.77%
2014-12-08 0 9.130 9.130 9.150 9.110 9.240 371,000 3,396,120 9.1540 2.571 2.571 2.577 2.566 2.602 1,317,299 2.5781 -0.33%
2014-12-05 0 9.160 9.110 9.210 9.120 9.250 534,000 4,916,360 9.2067 2.580 2.566 2.594 2.569 2.605 1,896,059 2.5929 -0.22%
2014-12-04 0 9.180 9.140 9.180 9.140 9.200 375,000 3,438,670 9.1698 2.585 2.574 2.585 2.574 2.591 1,331,502 2.5825 0.22%
2014-12-03 0 9.160 9.160 9.190 9.150 9.250 321,000 2,950,280 9.1909 2.580 2.580 2.588 2.577 2.605 1,139,766 2.5885 -0.43%
2014-12-02 0 9.200 9.120 9.200 9.070 9.220 407,000 3,733,970 9.1744 2.591 2.569 2.591 2.554 2.597 1,445,123 2.5838 0.88%
2014-12-01 0 9.120 9.120 9.140 9.120 9.200 375,000 3,437,650 9.1671 2.569 2.569 2.574 2.569 2.591 1,331,502 2.5818 -1.41%
2014-11-28 0 9.250 9.200 9.280 9.180 9.280 587,000 5,399,250 9.1980 2.605 2.591 2.614 2.585 2.614 2,084,244 2.5905 0.54%
2014-11-27 0 9.200 9.160 9.210 9.160 9.250 376,000 3,462,820 9.2096 2.591 2.580 2.594 2.580 2.605 1,335,053 2.5938 0.44%
2014-11-26 0 9.160 9.160 9.230 9.150 9.250 359,000 3,304,130 9.2037 2.580 2.580 2.600 2.577 2.605 1,274,691 2.5921 0.11%
2014-11-25 0 9.150 9.150 9.210 9.130 9.260 443,000 4,079,210 9.2081 2.577 2.577 2.594 2.571 2.608 1,572,948 2.5934 -0.65%
2014-11-24 0 9.210 9.210 9.290 9.160 9.340 381,000 3,526,230 9.2552 2.594 2.594 2.616 2.580 2.630 1,352,806 2.6066 -0.11%
2014-11-21 0 9.220 9.180 9.220 9.110 9.250 413,000 3,797,330 9.1945 2.597 2.585 2.597 2.566 2.605 1,466,427 2.5895 0.44%
2014-11-20 0 9.180 9.120 9.180 9.160 9.250 379,000 3,488,250 9.2038 2.585 2.569 2.585 2.580 2.605 1,345,705 2.5921 0.00%
2014-11-19 0 9.180 9.130 9.180 9.110 9.240 299,000 2,733,960 9.1437 2.585 2.571 2.585 2.566 2.602 1,061,651 2.5752 0.33%
2014-11-18 0 9.150 9.100 9.180 9.100 9.230 342,000 3,129,415 9.1503 2.577 2.563 2.585 2.563 2.600 1,214,330 2.5771 -0.44%
2014-11-17 0 9.190 9.150 9.200 9.100 9.200 332,000 3,032,520 9.1341 2.588 2.577 2.591 2.563 2.591 1,178,823 2.5725 0.77%
2014-11-14 0 9.120 9.110 9.130 9.120 9.150 262,000 2,396,360 9.1464 2.569 2.566 2.571 2.569 2.577 930,276 2.5760 -0.44%
2014-11-13 0 9.160 9.110 9.160 9.160 9.170 257,000 2,355,260 9.1644 2.580 2.566 2.580 2.580 2.583 912,523 2.5810 0.00%
2014-11-12 0 9.160 9.100 9.160 9.100 9.230 654,000 5,998,230 9.1716 2.580 2.563 2.580 2.563 2.600 2,322,139 2.5831 0.11%
2014-11-11 0 9.150 9.140 9.190 9.140 9.200 420,000 3,850,000 9.1667 2.577 2.574 2.588 2.574 2.591 1,491,282 2.5817 0.00%
2014-11-10 0 9.150 9.100 9.160 9.070 9.190 403,000 3,686,100 9.1467 2.577 2.563 2.580 2.554 2.588 1,430,921 2.5760 0.88%
2014-11-07 0 9.070 9.040 9.100 8.960 9.130 830,700 7,505,533 9.0352 2.554 2.546 2.563 2.523 2.571 2,949,543 2.5446 -0.44%
2014-11-06 0 9.110 9.070 9.080 9.060 9.260 559,000 5,125,220 9.1686 2.566 2.554 2.557 2.552 2.608 1,984,826 2.5822 -0.22%
2014-11-05 0 9.130 9.110 9.150 9.120 9.320 650,000 6,010,240 9.2465 2.571 2.566 2.577 2.569 2.625 2,307,937 2.6042 -1.40%
2014-11-04 0 9.260 9.240 9.310 9.230 9.350 505,000 4,702,760 9.3124 2.608 2.602 2.622 2.600 2.633 1,793,089 2.6227 0.00%
2014-11-03 0 9.260 9.250 9.320 9.240 9.340 753,000 6,999,080 9.2949 2.608 2.605 2.625 2.602 2.630 2,673,656 2.6178 0.00%
2014-10-31 0 9.260 9.200 9.270 9.160 9.280 786,000 7,259,950 9.2366 2.608 2.591 2.611 2.580 2.614 2,790,828 2.6014 1.31%
2014-10-30 0 9.140 9.110 9.140 8.990 9.160 674,034 6,125,674 9.0881 2.574 2.566 2.574 2.532 2.580 2,393,274 2.5595 0.22%
2014-10-29 0 9.330 9.310 9.330 9.200 9.330 436,000 4,049,030 9.2868 2.569 2.563 2.569 2.533 2.569 1,583,740 2.5566 1.41%
2014-10-28 0 9.200 9.200 9.280 9.100 9.290 851,000 7,855,450 9.2308 2.533 2.533 2.555 2.505 2.558 3,091,199 2.5412 1.10%
2014-10-27 0 9.100 9.090 9.160 9.020 9.200 427,103 3,882,282 9.0898 2.505 2.502 2.522 2.483 2.533 1,551,422 2.5024 0.22%
2014-10-24 0 9.080 9.080 9.150 9.040 9.160 570,034 5,192,151 9.1085 2.500 2.500 2.519 2.489 2.522 2,070,609 2.5075 0.11%
2014-10-23 0 9.070 9.050 9.120 9.050 9.200 419,000 3,811,920 9.0977 2.497 2.491 2.511 2.491 2.533 1,521,989 2.5046 0.44%
2014-10-22 0 9.030 9.030 9.060 9.000 9.070 449,000 4,052,090 9.0247 2.486 2.486 2.494 2.478 2.497 1,630,961 2.4845 0.22%
2014-10-21 0 9.010 8.990 9.010 8.900 9.030 476,000 4,275,395 8.9819 2.480 2.475 2.480 2.450 2.486 1,729,037 2.4727 0.11%
2014-10-20 0 9.000 8.930 9.000 8.920 9.020 447,000 4,011,990 8.9754 2.478 2.458 2.478 2.456 2.483 1,623,697 2.4709 1.24%
2014-10-17 0 8.890 8.830 8.960 8.830 9.040 672,398 6,027,016 8.9635 2.447 2.431 2.467 2.431 2.489 2,442,439 2.4676 -1.22%
2014-10-16 0 9.000 8.950 9.000 8.900 9.030 519,000 4,654,240 8.9677 2.478 2.464 2.478 2.450 2.486 1,885,232 2.4688 0.33%
2014-10-15 0 8.970 8.970 9.010 8.920 9.020 372,000 3,332,510 8.9584 2.469 2.469 2.480 2.456 2.483 1,351,264 2.4662 0.22%
2014-10-14 0 8.950 8.940 9.010 8.900 9.010 573,000 5,132,170 8.9567 2.464 2.461 2.480 2.450 2.480 2,081,383 2.4658 0.11%
2014-10-13 0 8.940 8.930 9.000 8.920 9.000 440,387 3,941,147 8.9493 2.461 2.458 2.478 2.456 2.478 1,599,675 2.4637 -0.11%
2014-10-10 0 8.950 8.950 8.960 8.900 9.000 566,000 5,075,840 8.9679 2.464 2.464 2.467 2.450 2.478 2,055,956 2.4688 -1.65%
2014-10-09 0 9.100 9.100 9.120 9.030 9.120 399,000 3,625,500 9.0865 2.505 2.505 2.511 2.486 2.511 1,449,340 2.5015 0.78%
2014-10-08 0 9.030 8.980 9.030 8.890 9.030 688,000 6,183,850 8.9882 2.486 2.472 2.486 2.447 2.486 2,499,112 2.4744 0.44%
2014-10-07 0 8.990 8.960 9.030 8.940 9.050 750,000 6,739,040 8.9854 2.475 2.467 2.486 2.461 2.491 2,724,323 2.4737 0.67%
2014-10-06 0 8.930 8.930 9.000 8.840 8.990 573,000 5,130,550 8.9538 2.458 2.458 2.478 2.434 2.475 2,081,383 2.4650 1.02%
2014-10-03 0 8.840 8.860 8.890 8.800 8.940 1,243,000 11,009,540 8.8572 2.434 2.439 2.447 2.423 2.461 4,515,111 2.4384 -1.67%
2014-09-30 0 8.990 8.990 9.020 8.910 9.020 504,000 4,519,560 8.9674 2.475 2.475 2.483 2.453 2.483 1,830,745 2.4687 -1.10%
2014-09-29 0 9.090 9.090 9.140 9.030 9.220 583,000 5,312,790 9.1128 2.502 2.502 2.516 2.486 2.538 2,117,707 2.5087 -2.05%
2014-09-26 0 9.280 9.260 9.280 9.250 9.360 388,000 3,610,770 9.3061 2.555 2.549 2.555 2.547 2.577 1,409,383 2.5620 -0.11%
2014-09-25 0 9.290 9.280 9.350 9.290 9.390 305,000 2,850,140 9.3447 2.558 2.555 2.574 2.558 2.585 1,107,891 2.5726 0.11%
2014-09-24 0 9.280 9.270 9.360 9.280 9.390 460,000 4,297,100 9.3415 2.555 2.552 2.577 2.555 2.585 1,670,918 2.5717 -0.64%
2014-09-23 0 9.340 9.280 9.340 9.280 9.380 338,197 3,156,920 9.3346 2.571 2.555 2.571 2.555 2.582 1,228,477 2.5698 0.43%
2014-09-22 0 9.300 9.300 9.330 9.300 9.400 356,000 3,320,950 9.3285 2.560 2.560 2.569 2.560 2.588 1,293,145 2.5681 -0.32%
2014-09-19 0 9.330 9.330 9.420 9.330 9.430 597,000 5,606,050 9.3904 2.569 2.569 2.593 2.569 2.596 2,168,561 2.5851 -0.43%
2014-09-18 0 9.370 9.370 9.380 9.340 9.400 613,000 5,750,170 9.3804 2.580 2.580 2.582 2.571 2.588 2,226,680 2.5824 -0.43%
2014-09-17 0 9.410 9.400 9.410 9.360 9.440 676,000 6,350,775 9.3946 2.591 2.588 2.591 2.577 2.599 2,455,523 2.5863 0.53%
2014-09-16 0 9.360 9.330 9.360 9.330 9.400 364,000 3,413,690 9.3783 2.577 2.569 2.577 2.569 2.588 1,322,205 2.5818 -0.32%
2014-09-15 0 9.390 9.350 9.400 9.340 9.400 405,000 3,794,910 9.3701 2.585 2.574 2.588 2.571 2.588 1,471,134 2.5796 0.43%
2014-09-12 0 9.350 9.350 9.390 9.350 9.420 374,000 3,513,230 9.3937 2.574 2.574 2.585 2.574 2.593 1,358,529 2.5861 -0.21%
2014-09-11 0 9.370 9.370 9.390 9.370 9.420 511,000 4,798,040 9.3895 2.580 2.580 2.585 2.580 2.593 1,856,172 2.5849 -0.32%
2014-09-10 0 9.400 9.350 9.400 9.340 9.470 563,000 5,283,320 9.3842 2.588 2.574 2.588 2.571 2.607 2,045,059 2.5835 -0.53%
2014-09-08 0 9.450 9.440 9.490 9.400 9.490 427,000 4,036,409 9.4529 2.602 2.599 2.613 2.588 2.613 1,551,048 2.6024 0.43%
2014-09-05 0 9.410 9.400 9.470 9.380 9.470 552,000 5,207,925 9.4346 2.591 2.588 2.607 2.582 2.607 2,005,102 2.5973 -0.42%
2014-09-04 0 9.450 9.400 9.450 9.350 9.490 660,000 6,229,590 9.4388 2.602 2.588 2.602 2.574 2.613 2,397,404 2.5985 0.00%
2014-09-03 0 9.450 9.440 9.450 9.370 9.450 542,000 5,099,200 9.4081 2.602 2.599 2.602 2.580 2.602 1,968,777 2.5900 0.85%
2014-09-02 0 9.370 9.350 9.390 9.320 9.400 313,000 2,933,500 9.3722 2.580 2.574 2.585 2.566 2.588 1,136,951 2.5801 0.75%
2014-09-01 0 9.300 9.290 9.380 9.290 9.420 523,000 4,897,410 9.3641 2.560 2.558 2.582 2.558 2.593 1,899,761 2.5779 -0.75%
2014-08-29 0 9.370 9.320 9.410 9.300 9.420 767,000 7,163,710 9.3399 2.580 2.566 2.591 2.560 2.593 2,786,074 2.5713 -0.11%
2014-08-28 0 9.380 9.320 9.380 9.320 9.390 568,000 5,320,710 9.3674 2.582 2.566 2.582 2.566 2.585 2,063,221 2.5788 0.00%
2014-08-27 0 9.380 9.370 9.400 9.370 9.460 589,000 5,542,660 9.4103 2.582 2.580 2.588 2.580 2.604 2,139,502 2.5906 -0.64%
2014-08-26 0 9.440 9.400 9.440 9.370 9.440 413,000 3,889,260 9.4171 2.599 2.588 2.599 2.580 2.599 1,500,194 2.5925 0.00%
2014-08-25 0 9.440 9.390 9.450 9.380 9.450 379,000 3,573,190 9.4279 2.599 2.585 2.602 2.582 2.602 1,376,691 2.5955 0.00%
2014-08-22 0 9.440 9.390 9.440 9.370 9.440 328,000 3,095,220 9.4366 2.599 2.585 2.599 2.580 2.599 1,191,437 2.5979 -0.11%
2014-08-21 0 9.450 9.390 9.450 9.380 9.450 383,000 3,608,890 9.4227 2.602 2.585 2.602 2.582 2.602 1,391,221 2.5940 0.00%
2014-08-20 0 9.450 9.410 9.450 9.370 9.460 485,000 4,571,800 9.4264 2.602 2.591 2.602 2.580 2.604 1,761,729 2.5951 0.21%
2014-08-19 0 9.430 9.390 9.430 9.370 9.460 435,000 4,099,000 9.4230 2.596 2.585 2.596 2.580 2.604 1,580,107 2.5941 0.11%
2014-08-18 0 9.420 9.380 9.460 9.380 9.460 462,000 4,354,730 9.4258 2.593 2.582 2.604 2.582 2.604 1,678,183 2.5949 0.00%
2014-08-15 0 9.420 9.400 9.460 9.380 9.470 580,389 5,464,393 9.4151 2.593 2.588 2.604 2.582 2.607 2,108,223 2.5919 0.53%
2014-08-14 0 9.370 9.360 9.410 9.370 9.430 338,000 3,178,280 9.4032 2.580 2.577 2.591 2.580 2.596 1,227,762 2.5887 -0.64%
2014-08-13 0 9.430 9.380 9.430 9.370 9.430 368,000 3,458,050 9.3969 2.596 2.582 2.596 2.580 2.596 1,336,735 2.5869 0.75%
2014-08-12 0 9.360 9.360 9.390 9.330 9.420 340,000 3,194,910 9.3968 2.577 2.577 2.585 2.569 2.593 1,235,026 2.5869 -0.64%
2014-08-11 0 9.420 9.390 9.450 9.300 9.450 535,000 5,029,208 9.4004 2.593 2.585 2.602 2.560 2.602 1,943,350 2.5879 1.07%
2014-08-08 0 9.320 9.300 9.360 9.300 9.440 355,000 3,329,410 9.3786 2.566 2.560 2.577 2.560 2.599 1,289,513 2.5819 -0.43%
2014-08-07 0 9.360 9.340 9.400 9.350 9.460 445,000 4,182,610 9.3991 2.577 2.571 2.588 2.574 2.604 1,616,432 2.5876 -0.21%
2014-08-06 0 9.380 9.380 9.420 9.380 9.480 652,000 6,146,050 9.4265 2.582 2.582 2.593 2.582 2.610 2,368,345 2.5951 -0.53%
2014-08-05 0 9.430 9.420 9.500 9.400 9.500 462,000 4,369,880 9.4586 2.596 2.593 2.615 2.588 2.615 1,678,183 2.6039 -0.53%
2014-08-04 0 9.480 9.420 9.500 9.380 9.500 469,000 4,435,180 9.4567 2.610 2.593 2.615 2.582 2.615 1,703,610 2.6034 0.85%
2014-08-01 0 9.400 9.390 9.430 9.380 9.450 356,000 3,355,660 9.4260 2.588 2.585 2.596 2.582 2.602 1,293,145 2.5950 -0.32%
2014-07-31 0 9.430 9.420 9.470 9.400 9.510 341,000 3,235,900 9.4894 2.596 2.593 2.607 2.588 2.618 1,238,659 2.6124 -0.53%
2014-07-30 0 9.480 9.420 9.490 9.410 9.510 595,000 5,644,070 9.4858 2.610 2.593 2.613 2.591 2.618 2,161,296 2.6114 0.11%
2014-07-29 0 9.470 9.420 9.470 9.380 9.470 485,000 4,574,990 9.4330 2.607 2.593 2.607 2.582 2.607 1,761,729 2.5969 0.42%
2014-07-28 0 9.430 9.380 9.430 9.380 9.470 517,000 4,880,480 9.4400 2.596 2.582 2.596 2.582 2.607 1,877,967 2.5988 0.11%
2014-07-25 0 9.420 9.420 9.460 9.400 9.480 404,000 3,818,120 9.4508 2.593 2.593 2.604 2.588 2.610 1,467,502 2.6018 -0.53%
2014-07-24 0 9.470 9.450 9.480 9.430 9.500 413,000 3,911,410 9.4707 2.607 2.602 2.610 2.596 2.615 1,500,194 2.6073 0.74%
2014-07-23 0 9.400 9.390 9.440 9.390 9.470 406,000 3,834,570 9.4448 2.588 2.585 2.599 2.585 2.607 1,474,767 2.6001 0.11%
2014-07-22 0 9.390 9.390 9.410 9.390 9.450 342,000 3,223,700 9.4260 2.585 2.585 2.591 2.585 2.602 1,242,291 2.5950 -0.11%
2014-07-21 0 9.400 9.360 9.450 9.350 9.470 340,000 3,207,900 9.4350 2.588 2.577 2.602 2.574 2.607 1,235,026 2.5974 0.21%
2014-07-18 0 9.380 9.360 9.450 9.360 9.470 317,000 2,985,710 9.4186 2.582 2.577 2.602 2.577 2.607 1,151,481 2.5929 -0.32%
2014-07-17 0 9.410 9.410 9.470 9.410 9.480 353,500 3,344,690 9.4616 2.591 2.591 2.607 2.591 2.610 1,284,064 2.6048 -0.63%
2014-07-16 0 9.470 9.420 9.470 9.380 9.470 527,500 4,985,070 9.4504 2.607 2.593 2.607 2.582 2.607 1,916,107 2.6017 0.85%
2014-07-15 0 9.390 9.340 9.390 9.280 9.390 344,000 3,218,550 9.3563 2.585 2.571 2.585 2.555 2.585 1,249,556 2.5758 0.43%
2014-07-14 0 9.350 9.290 9.350 9.280 9.380 381,000 3,556,180 9.3338 2.574 2.558 2.574 2.555 2.582 1,383,956 2.5696 0.21%
2014-07-11 0 9.330 9.260 9.330 9.250 9.380 395,000 3,682,790 9.3235 2.569 2.549 2.569 2.547 2.582 1,434,810 2.5667 0.11%
2014-07-10 0 9.320 9.250 9.320 9.240 9.340 567,000 5,274,980 9.3033 2.566 2.547 2.566 2.544 2.571 2,059,588 2.5612 0.87%
2014-07-09 0 9.240 9.240 9.270 9.220 9.290 362,000 3,354,610 9.2669 2.544 2.544 2.552 2.538 2.558 1,314,940 2.5512 -0.32%
2014-07-08 0 9.270 9.230 9.310 9.210 9.310 491,000 4,549,455 9.2657 2.552 2.541 2.563 2.535 2.563 1,783,524 2.5508 0.32%
2014-07-07 0 9.240 9.240 9.290 9.230 9.340 390,000 3,623,210 9.2903 2.544 2.544 2.558 2.541 2.571 1,416,648 2.5576 -0.32%
2014-07-04 0 9.270 9.260 9.310 9.260 9.350 335,000 3,118,720 9.3096 2.552 2.549 2.563 2.549 2.574 1,216,864 2.5629 0.00%
2014-07-03 0 9.270 9.260 9.290 9.210 9.340 335,000 3,108,420 9.2789 2.552 2.549 2.558 2.535 2.571 1,216,864 2.5545 0.22%
2014-07-02 0 9.250 9.250 9.300 9.190 9.300 742,486 6,848,753 9.2241 2.547 2.547 2.560 2.530 2.560 2,697,029 2.5394 1.54%
2014-06-30 0 9.110 9.100 9.160 9.100 9.290 697,000 6,405,420 9.1900 2.508 2.505 2.522 2.505 2.558 2,531,804 2.5300 -0.87%
2014-06-27 0 9.190 9.160 9.190 9.090 9.200 407,000 3,726,640 9.1564 2.530 2.522 2.530 2.502 2.533 1,478,399 2.5207 0.44%
2014-06-26 0 9.150 9.100 9.170 9.000 9.170 428,000 3,895,880 9.1025 2.519 2.505 2.524 2.478 2.524 1,554,680 2.5059 1.78%
2014-06-25 0 8.990 8.980 9.040 8.980 9.090 487,000 4,395,310 9.0253 2.475 2.472 2.489 2.472 2.502 1,768,994 2.4846 -0.11%
2014-06-24 0 9.000 9.000 9.070 8.990 9.090 689,000 6,239,420 9.0558 2.478 2.478 2.497 2.475 2.502 2,502,745 2.4930 0.22%
2014-06-23 0 8.980 8.980 8.990 8.980 9.190 859,000 7,818,618 9.1020 2.472 2.472 2.475 2.472 2.530 3,120,258 2.5058 -2.39%
2014-06-20 0 9.200 9.140 9.260 9.030 9.300 1,017,000 9,303,060 9.1476 2.533 2.516 2.549 2.486 2.560 3,694,182 2.5183 0.88%
2014-06-19 0 9.120 9.120 9.130 9.120 9.500 753,000 6,951,070 9.2312 2.511 2.511 2.513 2.511 2.615 2,735,220 2.5413 -2.15%
2014-06-18 0 9.680 9.680 9.700 9.550 9.690 921,031 8,875,298 9.6363 2.566 2.566 2.571 2.531 2.568 3,474,810 2.5542 0.94%
2014-06-17 0 9.590 9.510 9.590 9.490 9.590 447,000 4,269,710 9.5519 2.542 2.521 2.542 2.515 2.542 1,686,414 2.5318 0.21%
2014-06-16 0 9.570 9.520 9.570 9.510 9.620 482,000 4,607,400 9.5589 2.537 2.523 2.537 2.521 2.550 1,818,460 2.5337 -0.10%
2014-06-13 0 9.580 9.540 9.580 9.520 9.640 762,000 7,296,660 9.5757 2.539 2.529 2.539 2.523 2.555 2,874,827 2.5381 0.31%
2014-06-12 0 9.550 9.530 9.550 9.530 9.600 489,000 4,680,020 9.5706 2.531 2.526 2.531 2.526 2.545 1,844,870 2.5368 -0.31%
2014-06-11 0 9.580 9.580 9.620 9.560 9.630 331,370 3,181,460 9.6009 2.539 2.539 2.550 2.534 2.553 1,250,173 2.5448 -0.21%
2014-06-10 0 9.600 9.570 9.600 9.560 9.640 416,000 3,993,280 9.5992 2.545 2.537 2.545 2.534 2.555 1,569,460 2.5444 0.31%
2014-06-09 0 9.570 9.560 9.610 9.550 9.640 553,000 5,307,640 9.5979 2.537 2.534 2.547 2.531 2.555 2,086,325 2.5440 0.21%
2014-06-06 0 9.550 9.550 9.590 9.540 9.650 580,000 5,566,360 9.5972 2.531 2.531 2.542 2.529 2.558 2,188,189 2.5438 -0.52%
2014-06-05 0 9.600 9.570 9.600 9.530 9.600 533,000 5,101,270 9.5709 2.545 2.537 2.545 2.526 2.545 2,010,870 2.5368 0.52%
2014-06-04 0 9.550 9.550 9.570 9.520 9.600 305,000 2,912,060 9.5477 2.531 2.531 2.537 2.523 2.545 1,150,685 2.5307 -0.42%
2014-06-03 0 9.590 9.550 9.590 9.490 9.600 380,255 3,634,767 9.5588 2.542 2.531 2.542 2.515 2.545 1,434,603 2.5336 0.42%
2014-05-30 0 9.550 9.520 9.590 9.470 9.590 424,000 4,036,560 9.5202 2.531 2.523 2.542 2.510 2.542 1,599,641 2.5234 0.84%
2014-05-29 0 9.470 9.470 9.500 9.440 9.540 412,000 3,910,840 9.4923 2.510 2.510 2.518 2.502 2.529 1,554,369 2.5160 -0.63%
2014-05-28 0 9.530 9.530 9.540 9.530 9.600 289,000 2,766,920 9.5741 2.526 2.526 2.529 2.526 2.545 1,090,322 2.5377 -0.63%
2014-05-27 0 9.590 9.530 9.600 9.490 9.600 361,000 3,448,640 9.5530 2.542 2.526 2.545 2.515 2.545 1,361,959 2.5321 0.21%
2014-05-26 0 9.570 9.530 9.570 9.500 9.600 417,000 3,984,330 9.5547 2.537 2.526 2.537 2.518 2.545 1,573,232 2.5326 1.06%
2014-05-23 0 9.470 9.460 9.520 9.400 9.540 419,000 3,971,720 9.4790 2.510 2.507 2.523 2.492 2.529 1,580,778 2.5125 0.21%
2014-05-22 0 9.450 9.440 9.530 9.420 9.530 382,000 3,621,430 9.4802 2.505 2.502 2.526 2.497 2.526 1,441,186 2.5128 0.00%
2014-05-21 0 9.450 9.440 9.500 9.380 9.530 357,000 3,382,390 9.4745 2.505 2.502 2.518 2.486 2.526 1,346,868 2.5113 0.32%
2014-05-20 0 9.420 9.400 9.440 9.370 9.500 443,000 4,180,630 9.4371 2.497 2.492 2.502 2.484 2.518 1,671,324 2.5014 -0.32%
2014-05-19 0 9.450 9.430 9.450 9.440 9.650 414,000 3,933,130 9.5003 2.505 2.500 2.505 2.502 2.558 1,561,914 2.5181 -0.63%
2014-05-16 0 9.510 9.500 9.570 9.470 9.620 434,000 4,128,330 9.5123 2.521 2.518 2.537 2.510 2.550 1,637,369 2.5213 -0.31%
2014-05-15 0 9.540 9.510 9.540 9.490 9.690 413,000 3,963,790 9.5976 2.529 2.521 2.529 2.515 2.568 1,558,141 2.5439 -0.31%
2014-05-14 0 9.570 9.510 9.570 9.430 9.580 413,024 3,935,139 9.5276 2.537 2.521 2.537 2.500 2.539 1,558,232 2.5254 1.27%
2014-05-13 0 9.450 9.450 9.480 9.430 9.520 318,000 3,005,890 9.4525 2.505 2.505 2.513 2.500 2.523 1,199,731 2.5055 -0.21%
2014-05-12 0 9.470 9.420 9.480 9.300 9.480 418,000 3,922,150 9.3831 2.510 2.497 2.513 2.465 2.513 1,577,005 2.4871 0.64%
2014-05-09 0 9.410 9.370 9.410 9.310 9.420 583,000 5,462,030 9.3688 2.494 2.484 2.494 2.468 2.497 2,199,507 2.4833 1.18%
2014-05-08 0 9.300 9.300 9.330 9.290 9.410 384,000 3,592,405 9.3552 2.465 2.465 2.473 2.462 2.494 1,448,732 2.4797 -0.32%
2014-05-07 0 9.330 9.320 9.370 9.310 9.430 528,000 4,947,975 9.3712 2.473 2.470 2.484 2.468 2.500 1,992,006 2.4839 -0.32%
2014-05-05 0 9.360 9.320 9.360 9.320 9.530 382,000 3,594,680 9.4102 2.481 2.470 2.481 2.470 2.526 1,441,186 2.4943 -0.95%
2014-05-02 0 9.450 9.430 9.450 9.410 9.520 329,000 3,108,550 9.4485 2.505 2.500 2.505 2.494 2.523 1,241,231 2.5044 -0.11%
2014-04-30 0 9.460 9.430 9.460 9.420 9.500 359,000 3,400,420 9.4719 2.507 2.500 2.507 2.497 2.518 1,354,413 2.5106 -0.53%
2014-04-29 0 9.510 9.490 9.510 9.490 9.620 374,000 3,577,220 9.5648 2.521 2.515 2.521 2.515 2.550 1,411,004 2.5352 -1.04%
2014-04-28 0 9.610 9.580 9.600 9.390 9.630 708,000 6,746,895 9.5295 2.547 2.539 2.545 2.489 2.553 2,671,099 2.5259 1.69%
2014-04-25 0 9.450 9.450 9.500 9.450 9.550 527,000 4,992,260 9.4730 2.505 2.505 2.518 2.505 2.531 1,988,234 2.5109 -0.53%
2014-04-24 0 9.500 9.470 9.540 9.400 9.550 357,000 3,388,900 9.4927 2.518 2.510 2.529 2.492 2.531 1,346,868 2.5161 1.06%
2014-04-23 0 9.400 9.400 9.450 9.400 9.510 378,000 3,572,330 9.4506 2.492 2.492 2.505 2.492 2.521 1,426,095 2.5050 -1.26%
2014-04-22 0 9.520 9.460 9.520 9.410 9.550 324,000 3,067,660 9.4681 2.523 2.507 2.523 2.494 2.531 1,222,368 2.5096 0.74%
2014-04-17 0 9.450 9.400 9.450 9.320 9.530 526,000 4,969,740 9.4482 2.505 2.492 2.505 2.470 2.526 1,984,461 2.5043 1.39%
2014-04-16 0 9.320 9.290 9.330 9.270 9.630 616,000 5,836,660 9.4751 2.470 2.462 2.473 2.457 2.553 2,324,007 2.5115 -3.12%
2014-04-15 0 9.620 9.580 9.620 9.590 9.700 361,000 3,482,290 9.6462 2.550 2.539 2.550 2.542 2.571 1,361,959 2.5568 -0.82%
2014-04-14 0 9.700 9.670 9.700 9.570 9.700 442,000 4,275,895 9.6740 2.571 2.563 2.571 2.537 2.571 1,667,551 2.5642 0.00%
2014-04-11 0 9.700 9.650 9.700 9.530 9.700 536,000 5,165,940 9.6379 2.571 2.558 2.571 2.526 2.571 2,022,188 2.5546 0.41%
2014-04-10 0 9.660 9.630 9.660 9.520 9.660 771,000 7,403,390 9.6023 2.560 2.553 2.560 2.523 2.560 2,908,782 2.5452 0.31%
2014-04-09 0 9.630 9.560 9.630 9.400 9.630 549,000 5,258,440 9.5782 2.553 2.534 2.553 2.492 2.553 2,071,234 2.5388 1.16%
2014-04-08 0 9.520 9.510 9.550 9.500 9.600 455,000 4,341,420 9.5416 2.523 2.521 2.531 2.518 2.545 1,716,596 2.5291 -0.73%
2014-04-07 0 9.590 9.500 9.590 9.500 9.630 463,000 4,438,590 9.5866 2.542 2.518 2.542 2.518 2.553 1,746,778 2.5410 0.10%
2014-04-04 0 9.580 9.490 9.580 9.500 9.600 457,000 4,369,810 9.5619 2.539 2.515 2.539 2.518 2.545 1,724,142 2.5345 0.00%
2014-04-03 0 9.580 9.500 9.590 9.430 9.630 488,000 4,635,900 9.4998 2.539 2.518 2.542 2.500 2.553 1,841,097 2.5180 1.81%
2014-04-02 0 9.410 9.410 9.450 9.290 9.450 625,000 5,864,280 9.3828 2.494 2.494 2.505 2.462 2.505 2,357,962 2.4870 0.86%
2014-04-01 0 9.330 9.330 9.410 9.320 9.450 365,000 3,427,960 9.3917 2.473 2.473 2.494 2.470 2.505 1,377,050 2.4894 -0.43%
2014-03-31 0 9.370 9.310 9.390 9.180 9.390 490,000 4,532,790 9.2506 2.484 2.468 2.489 2.433 2.489 1,848,642 2.4520 2.18%
2014-03-28 0 9.170 9.170 9.210 9.080 9.230 683,000 6,230,640 9.1225 2.431 2.431 2.441 2.407 2.446 2,576,781 2.4180 0.00%
2014-03-27 0 9.170 9.140 9.170 9.080 9.210 520,092 4,771,432 9.1742 2.431 2.423 2.431 2.407 2.441 1,962,172 2.4317 0.99%
2014-03-26 0 9.080 9.080 9.100 9.080 9.310 488,182 4,475,238 9.1672 2.407 2.407 2.412 2.407 2.468 1,841,783 2.4298 -1.30%
2014-03-25 0 9.200 9.130 9.280 9.150 9.300 321,000 2,960,400 9.2224 2.439 2.420 2.460 2.425 2.465 1,211,049 2.4445 -0.43%
2014-03-24 0 9.240 9.170 9.240 9.170 9.330 438,400 4,055,160 9.2499 2.449 2.431 2.449 2.431 2.473 1,653,969 2.4518 0.22%
2014-03-21 0 9.220 9.190 9.270 9.080 9.290 441,000 4,039,460 9.1598 2.444 2.436 2.457 2.407 2.462 1,663,778 2.4279 0.11%
2014-03-20 0 9.210 9.150 9.210 9.160 9.390 367,092 3,410,376 9.2902 2.441 2.425 2.441 2.428 2.489 1,384,942 2.4625 -0.97%
2014-03-19 0 9.300 9.220 9.300 9.130 9.340 390,000 3,587,350 9.1983 2.465 2.444 2.465 2.420 2.476 1,471,368 2.4381 1.86%
2014-03-18 0 9.130 9.100 9.140 9.100 9.300 472,000 4,321,010 9.1547 2.420 2.412 2.423 2.412 2.465 1,780,733 2.4265 -0.22%
2014-03-17 0 9.150 9.100 9.150 9.100 9.230 430,000 3,939,760 9.1622 2.425 2.412 2.425 2.412 2.446 1,622,278 2.4285 -0.87%
2014-03-14 0 9.230 9.160 9.270 9.080 9.230 490,000 4,472,050 9.1266 2.446 2.428 2.457 2.407 2.446 1,848,642 2.4191 1.32%
2014-03-13 0 9.110 9.080 9.160 9.080 9.310 1,009,000 9,279,540 9.1968 2.415 2.407 2.428 2.407 2.468 3,806,694 2.4377 -1.83%
2014-03-12 0 9.280 9.280 9.350 9.190 9.350 334,938 3,110,879 9.2879 2.460 2.460 2.478 2.436 2.478 1,263,634 2.4619 -0.11%
2014-03-11 0 9.290 9.330 9.360 9.290 9.420 207,000 1,939,700 9.3705 2.462 2.473 2.481 2.462 2.497 780,957 2.4837 -1.48%
2014-03-10 0 9.430 9.430 9.440 9.260 9.450 289,000 2,696,060 9.3289 2.500 2.500 2.502 2.454 2.505 1,090,322 2.4727 -0.21%
2014-03-07 0 9.450 9.340 9.480 9.320 9.450 497,000 4,658,130 9.3725 2.505 2.476 2.513 2.470 2.505 1,875,051 2.4843 1.72%
2014-03-06 0 9.290 9.280 9.320 9.280 9.390 359,000 3,346,880 9.3228 2.462 2.460 2.470 2.460 2.489 1,354,413 2.4711 -0.96%
2014-03-05 0 9.380 9.300 9.380 9.260 9.380 348,000 3,241,350 9.3142 2.486 2.465 2.486 2.454 2.486 1,312,913 2.4688 0.75%
2014-03-04 0 9.310 9.310 9.370 9.150 9.420 457,000 4,265,620 9.3340 2.468 2.468 2.484 2.425 2.497 1,724,142 2.4741 0.76%
2014-03-03 0 9.240 9.240 9.310 9.240 9.450 329,000 3,075,730 9.3487 2.449 2.449 2.468 2.449 2.505 1,241,231 2.4780 -1.70%
2014-02-28 0 9.400 9.350 9.420 9.280 9.420 558,000 5,218,660 9.3524 2.492 2.478 2.497 2.460 2.497 2,105,189 2.4790 0.97%
2014-02-27 0 9.310 9.300 9.390 9.160 9.450 414,701 3,864,163 9.3179 2.468 2.465 2.489 2.428 2.505 1,564,559 2.4698 0.11%
2014-02-26 0 9.300 9.300 9.330 9.210 9.310 291,000 2,698,820 9.2743 2.465 2.465 2.473 2.441 2.468 1,097,867 2.4582 0.00%
2014-02-25 0 9.300 9.280 9.300 9.260 9.490 369,000 3,453,780 9.3598 2.465 2.460 2.465 2.454 2.515 1,392,141 2.4809 -0.21%
2014-02-24 0 9.320 9.270 9.320 9.280 9.430 319,000 2,988,940 9.3697 2.470 2.457 2.470 2.460 2.500 1,203,504 2.4835 -1.17%
2014-02-21 0 9.430 9.410 9.430 9.320 9.450 303,000 2,856,160 9.4263 2.500 2.494 2.500 2.470 2.505 1,143,140 2.4985 0.21%
2014-02-20 0 9.410 9.350 9.490 9.360 9.450 302,000 2,835,330 9.3885 2.494 2.478 2.515 2.481 2.505 1,139,367 2.4885 -0.95%
2014-02-19 0 9.500 9.480 9.520 9.460 9.690 338,000 3,213,070 9.5061 2.518 2.513 2.523 2.507 2.568 1,275,186 2.5197 0.21%
2014-02-18 0 9.480 9.400 9.480 9.440 9.530 241,000 2,280,900 9.4643 2.513 2.492 2.513 2.502 2.526 909,230 2.5086 -0.11%
2014-02-17 0 9.490 9.450 9.490 9.450 9.540 413,000 3,917,480 9.4854 2.515 2.505 2.515 2.505 2.529 1,558,141 2.5142 -0.21%
2014-02-14 0 9.510 9.470 9.510 9.440 9.610 407,000 3,871,825 9.5131 2.521 2.510 2.521 2.502 2.547 1,535,505 2.5215 0.11%
2014-02-13 0 9.500 9.450 9.500 9.420 9.500 279,000 2,646,360 9.4852 2.518 2.505 2.518 2.497 2.518 1,052,594 2.5141 0.00%
2014-02-12 0 9.500 9.480 9.500 9.390 9.500 369,000 3,482,150 9.4367 2.518 2.513 2.518 2.489 2.518 1,392,141 2.5013 1.17%
2014-02-11 0 9.390 9.350 9.390 8.970 9.440 413,000 3,823,210 9.2572 2.489 2.478 2.489 2.378 2.502 1,558,141 2.4537 1.51%
2014-02-10 0 9.250 9.250 9.290 9.240 9.380 480,000 4,467,720 9.3078 2.452 2.452 2.462 2.449 2.486 1,810,915 2.4671 -0.43%
2014-02-07 0 9.290 9.270 9.290 9.200 9.350 384,000 3,565,050 9.2840 2.462 2.457 2.462 2.439 2.478 1,448,732 2.4608 0.76%
2014-02-06 0 9.220 9.220 9.260 9.190 9.320 464,000 4,293,460 9.2531 2.444 2.444 2.454 2.436 2.470 1,750,551 2.4526 -0.43%
2014-02-05 0 9.260 9.200 9.260 9.100 9.280 583,000 5,357,990 9.1904 2.454 2.439 2.454 2.412 2.460 2,199,507 2.4360 0.22%
2014-02-04 0 9.240 9.180 9.270 8.960 9.360 1,049,000 9,614,210 9.1651 2.449 2.433 2.457 2.375 2.481 3,957,604 2.4293 2.33%
2014-01-30 0 9.030 8.960 9.030 8.800 9.060 378,000 3,371,440 8.9192 2.393 2.375 2.393 2.333 2.401 1,426,095 2.3641 0.89%
2014-01-29 0 8.950 8.930 9.000 8.900 9.020 512,000 4,587,270 8.9595 2.372 2.367 2.386 2.359 2.391 1,931,643 2.3748 1.02%
2014-01-28 0 8.860 8.860 8.950 8.860 9.000 474,000 4,234,630 8.9338 2.348 2.348 2.372 2.348 2.386 1,788,278 2.3680 -0.67%
2014-01-27 0 8.920 8.920 8.980 8.800 8.980 1,040,000 9,245,180 8.8896 2.364 2.364 2.380 2.333 2.380 3,923,649 2.3563 -1.33%
2014-01-24 0 9.040 9.020 9.060 8.990 9.080 465,000 4,201,410 9.0353 2.396 2.391 2.401 2.383 2.407 1,754,324 2.3949 -0.22%
2014-01-23 0 9.060 9.050 9.060 9.030 9.130 487,000 4,420,860 9.0777 2.401 2.399 2.401 2.393 2.420 1,837,324 2.4061 -0.77%
2014-01-22 0 9.130 9.120 9.200 9.110 9.240 504,000 4,631,380 9.1892 2.420 2.417 2.439 2.415 2.449 1,901,461 2.4357 -1.19%
2014-01-21 0 9.240 9.200 9.250 9.110 9.250 980,000 9,009,610 9.1935 2.449 2.439 2.452 2.415 2.452 3,697,285 2.4368 1.87%
2014-01-20 0 9.070 9.020 9.090 8.980 9.120 1,010,000 9,152,390 9.0618 2.404 2.391 2.409 2.380 2.417 3,810,467 2.4019 -0.44%
2014-01-17 0 9.110 9.100 9.160 9.100 9.240 625,000 5,739,560 9.1833 2.415 2.412 2.428 2.412 2.449 2,357,962 2.4341 -1.09%
2014-01-16 0 9.210 9.210 9.240 9.190 9.250 335,000 3,087,970 9.2178 2.441 2.441 2.449 2.436 2.452 1,263,868 2.4433 0.22%
2014-01-15 0 9.190 9.190 9.230 9.190 9.270 450,000 4,148,890 9.2198 2.436 2.436 2.446 2.436 2.457 1,697,733 2.4438 -0.33%
2014-01-14 0 9.220 9.180 9.240 9.150 9.290 343,000 3,162,220 9.2193 2.444 2.433 2.449 2.425 2.462 1,294,050 2.4437 0.22%
2014-01-13 0 9.200 9.190 9.230 9.190 9.330 310,544 2,872,895 9.2512 2.439 2.436 2.446 2.436 2.473 1,171,602 2.4521 -0.76%
2014-01-10 0 9.270 9.210 9.290 9.080 9.300 302,000 2,775,080 9.1890 2.457 2.441 2.462 2.407 2.465 1,139,367 2.4356 1.42%
2014-01-09 0 9.140 9.140 9.160 9.130 9.210 414,000 3,792,910 9.1616 2.423 2.423 2.428 2.420 2.441 1,561,914 2.4284 -0.76%
2014-01-08 0 9.210 9.200 9.240 9.180 9.270 530,000 4,890,440 9.2272 2.441 2.439 2.449 2.433 2.457 1,999,552 2.4458 -0.32%
2014-01-07 0 9.240 9.210 9.280 9.140 9.260 465,000 4,283,540 9.2119 2.449 2.441 2.460 2.423 2.454 1,754,324 2.4417 0.33%
2014-01-06 0 9.210 9.200 9.220 9.040 9.220 872,000 7,939,350 9.1048 2.441 2.439 2.444 2.396 2.444 3,289,829 2.4133 0.55%
2014-01-03 0 9.160 9.160 9.200 9.040 9.460 851,000 7,813,730 9.1818 2.428 2.428 2.439 2.396 2.507 3,210,601 2.4337 -4.38%
2014-01-02 0 9.580 9.510 9.580 9.500 9.600 255,000 2,434,300 9.5463 2.539 2.521 2.539 2.518 2.545 962,049 2.5303 0.31%
2013-12-31 0 9.550 9.420 9.550 9.450 9.550 115,000 1,097,830 9.5463 2.531 2.497 2.531 2.505 2.531 433,865 2.5303 0.00%
2013-12-30 0 9.550 9.500 9.550 9.390 9.550 702,000 6,650,950 9.4743 2.531 2.518 2.531 2.489 2.531 2,648,463 2.5112 1.38%
2013-12-27 0 9.420 9.420 9.470 9.380 9.500 284,000 2,672,450 9.4100 2.497 2.497 2.510 2.486 2.518 1,071,458 2.4942 0.00%
2013-12-24 0 9.420 9.360 9.420 9.200 9.430 213,489 1,988,548 9.3145 2.497 2.481 2.497 2.439 2.500 805,438 2.4689 1.51%
2013-12-23 0 9.280 9.280 9.300 9.270 9.490 920,000 8,634,480 9.3853 2.460 2.460 2.465 2.457 2.515 3,470,920 2.4877 -0.22%
2013-12-20 0 9.300 9.160 9.340 9.220 9.500 513,000 4,789,610 9.3365 2.465 2.428 2.476 2.444 2.518 1,935,415 2.4747 -1.06%
2013-12-19 0 9.400 9.380 9.430 9.390 9.570 285,000 2,704,960 9.4911 2.492 2.486 2.500 2.489 2.537 1,075,231 2.5157 -1.16%
2013-12-18 0 9.510 9.480 9.530 9.380 9.530 466,000 4,403,350 9.4492 2.521 2.513 2.526 2.486 2.526 1,758,097 2.5046 0.32%
2013-12-17 0 9.480 9.350 9.440 9.330 9.520 424,103 4,020,485 9.4800 2.513 2.478 2.502 2.473 2.523 1,600,030 2.5128 0.96%
2013-12-16 0 9.390 9.390 9.400 9.350 9.450 443,000 4,168,740 9.4102 2.489 2.489 2.492 2.478 2.505 1,671,324 2.4943 -0.21%
2013-12-13 0 9.410 9.410 9.480 9.400 9.540 420,165 3,965,664 9.4383 2.494 2.494 2.513 2.492 2.529 1,585,173 2.5017 -0.53%
2013-12-12 0 9.460 9.400 9.460 9.410 9.470 398,000 3,759,400 9.4457 2.507 2.492 2.507 2.494 2.510 1,501,550 2.5037 0.32%
2013-12-11 0 9.430 9.420 9.490 9.420 9.600 373,000 3,551,440 9.5213 2.500 2.497 2.515 2.497 2.545 1,407,232 2.5237 -1.98%
2013-12-10 0 9.620 9.550 9.620 9.460 9.620 574,201 5,475,019 9.5350 2.550 2.531 2.550 2.507 2.550 2,166,311 2.5273 0.73%
2013-12-09 0 9.550 9.520 9.550 9.460 9.550 677,000 6,454,160 9.5335 2.531 2.523 2.531 2.507 2.531 2,554,144 2.5269 1.06%
2013-12-06 0 9.450 9.430 9.450 9.410 9.470 547,000 5,166,560 9.4453 2.505 2.500 2.505 2.494 2.510 2,063,688 2.5036 0.00%
2013-12-05 0 9.450 9.430 9.450 9.350 9.500 673,000 6,340,594 9.4214 2.505 2.500 2.505 2.478 2.518 2,539,054 2.4972 0.32%
2013-12-04 0 9.420 9.390 9.420 9.400 9.500 389,000 3,671,700 9.4388 2.497 2.489 2.497 2.492 2.518 1,467,596 2.5018 -0.63%
2013-12-03 0 9.480 9.420 9.490 9.380 9.490 263,500 2,485,590 9.4330 2.513 2.497 2.515 2.486 2.515 994,117 2.5003 0.32%
2013-12-02 0 9.450 9.410 9.450 9.400 9.540 443,000 4,187,460 9.4525 2.505 2.494 2.505 2.492 2.529 1,671,324 2.5055 -0.32%
2013-11-29 0 9.480 9.460 9.480 9.440 9.500 337,000 3,192,180 9.4723 2.513 2.507 2.513 2.502 2.518 1,271,413 2.5107 0.32%
2013-11-28 0 9.450 9.410 9.450 9.380 9.500 691,000 6,547,020 9.4747 2.505 2.494 2.505 2.486 2.518 2,606,963 2.5114 -0.53%
2013-11-27 0 9.500 9.480 9.500 9.470 9.620 502,000 4,790,450 9.5427 2.518 2.513 2.518 2.510 2.550 1,893,915 2.5294 -1.35%
2013-11-26 0 9.630 9.540 9.630 9.480 9.640 646,000 6,179,670 9.5661 2.553 2.529 2.553 2.513 2.555 2,437,190 2.5356 0.31%
2013-11-25 0 9.600 9.510 9.600 9.510 9.630 400,000 3,837,390 9.5935 2.545 2.521 2.545 2.521 2.553 1,509,096 2.5428 -0.31%
2013-11-22 0 9.630 9.560 9.630 9.560 9.640 365,000 3,508,910 9.6135 2.553 2.534 2.553 2.534 2.555 1,377,050 2.5481 0.10%
2013-11-21 0 9.620 9.600 9.650 9.580 9.670 488,000 4,701,040 9.6333 2.550 2.545 2.558 2.539 2.563 1,841,097 2.5534 -0.72%
2013-11-20 0 9.690 9.650 9.700 9.560 9.700 538,000 5,176,260 9.6213 2.568 2.558 2.571 2.534 2.571 2,029,734 2.5502 1.57%
2013-11-19 0 9.540 9.530 9.540 9.480 9.560 510,000 4,855,800 9.5212 2.529 2.526 2.529 2.513 2.534 1,924,097 2.5237 0.00%
2013-11-18 0 9.540 9.540 9.580 9.480 9.610 652,000 6,218,000 9.5368 2.529 2.529 2.539 2.513 2.547 2,459,826 2.5278 0.53%
2013-11-15 0 9.490 9.450 9.490 9.400 9.570 375,000 3,571,190 9.5232 2.515 2.505 2.515 2.492 2.537 1,414,777 2.5242 0.53%
2013-11-14 0 9.440 9.380 9.450 9.370 9.480 524,000 4,944,970 9.4370 2.502 2.486 2.505 2.484 2.513 1,976,915 2.5014 -0.11%
2013-11-13 0 9.450 9.380 9.450 9.370 9.490 412,000 3,885,740 9.4314 2.505 2.486 2.505 2.484 2.515 1,554,369 2.4999 -0.11%
2013-11-12 0 9.460 9.460 9.540 9.430 9.560 350,000 3,320,630 9.4875 2.507 2.507 2.529 2.500 2.534 1,320,459 2.5148 -1.05%
2013-11-11 0 9.560 9.520 9.560 9.390 9.580 424,000 4,036,060 9.5190 2.534 2.523 2.534 2.489 2.539 1,599,641 2.5231 0.21%
2013-11-08 0 9.540 9.460 9.540 9.400 9.580 415,000 3,953,810 9.5273 2.529 2.507 2.529 2.492 2.539 1,565,687 2.5253 -0.31%
2013-11-07 0 9.570 9.570 9.600 9.570 9.650 261,000 2,508,950 9.6128 2.537 2.537 2.545 2.537 2.558 984,685 2.5480 -0.93%
2013-11-06 0 9.660 9.570 9.600 9.610 9.720 366,000 3,535,620 9.6602 2.560 2.537 2.545 2.547 2.576 1,380,823 2.5605 0.00%
2013-11-05 0 9.660 9.620 9.690 9.610 9.670 277,000 2,670,740 9.6417 2.560 2.550 2.568 2.547 2.563 1,045,049 2.5556 -0.41%
2013-11-04 0 9.700 9.620 9.700 9.580 9.700 358,000 3,451,480 9.6410 2.571 2.550 2.571 2.539 2.571 1,350,641 2.5554 0.83%
2013-11-01 0 9.620 9.590 9.620 9.440 9.690 521,000 4,978,820 9.5563 2.550 2.542 2.550 2.502 2.568 1,965,597 2.5330 0.42%
2013-10-31 0 9.580 9.520 9.580 9.440 9.580 374,000 3,565,680 9.5339 2.539 2.523 2.539 2.502 2.539 1,411,004 2.5271 0.74%
2013-10-30 0 9.510 9.550 9.570 9.450 9.580 390,000 3,708,930 9.5101 2.521 2.531 2.537 2.505 2.539 1,471,368 2.5207 0.00%
2013-10-29 0 9.510 9.500 9.530 9.420 9.600 371,000 3,525,930 9.5039 2.521 2.518 2.526 2.497 2.545 1,399,686 2.5191 0.96%
2013-10-28 0 9.420 9.420 9.480 9.380 9.510 463,000 4,383,830 9.4683 2.497 2.497 2.513 2.486 2.521 1,746,778 2.5097 -0.53%
2013-10-25 0 9.470 9.420 9.470 9.420 9.580 491,000 4,656,490 9.4837 2.510 2.497 2.510 2.497 2.539 1,852,415 2.5137 -0.94%
2013-10-24 0 9.560 9.560 9.600 9.560 9.610 539,000 5,165,780 9.5840 2.534 2.534 2.545 2.534 2.547 2,033,506 2.5403 -0.52%
2013-10-23 0 9.610 9.600 9.610 9.580 9.690 508,000 4,887,790 9.6216 2.547 2.545 2.547 2.539 2.568 1,916,552 2.5503 0.00%
2013-10-22 0 9.610 9.600 9.690 9.610 9.810 486,000 4,710,510 9.6924 2.547 2.545 2.568 2.547 2.600 1,833,551 2.5691 -1.13%
2013-10-21 0 9.720 9.690 9.720 9.420 9.760 517,000 4,965,870 9.6052 2.576 2.568 2.576 2.497 2.587 1,950,506 2.5459 1.04%
2013-10-18 0 9.620 9.600 9.620 9.600 9.740 367,000 3,556,810 9.6916 2.550 2.545 2.550 2.545 2.582 1,384,595 2.5688 -1.03%
2013-10-17 0 9.720 9.700 9.720 9.700 9.820 319,000 3,125,110 9.7966 2.576 2.571 2.576 2.571 2.603 1,203,504 2.5967 -0.41%
2013-10-16 0 9.760 9.750 9.770 9.680 9.830 324,000 3,165,070 9.7687 2.587 2.584 2.590 2.566 2.606 1,222,368 2.5893 -0.81%
2013-10-15 0 9.840 9.780 9.850 9.660 9.850 461,000 4,520,040 9.8049 2.608 2.592 2.611 2.560 2.611 1,739,233 2.5989 0.82%
2013-10-11 0 9.760 9.700 9.730 9.620 9.760 394,000 3,821,800 9.7000 2.587 2.571 2.579 2.550 2.587 1,486,459 2.5711 1.56%
2013-10-10 0 9.610 9.560 9.610 9.540 9.620 282,000 2,705,500 9.5940 2.547 2.534 2.547 2.529 2.550 1,063,912 2.5430 -0.21%
2013-10-09 0 9.630 9.570 9.630 9.480 9.700 439,000 4,219,770 9.6122 2.553 2.537 2.553 2.513 2.571 1,656,233 2.5478 0.52%
2013-10-08 0 9.580 9.580 9.620 9.540 9.640 395,000 3,790,430 9.5960 2.539 2.539 2.550 2.529 2.555 1,490,232 2.5435 0.31%
2013-10-07 0 9.550 9.500 9.550 9.500 9.650 413,000 3,961,500 9.5920 2.531 2.518 2.531 2.518 2.558 1,558,141 2.5425 -0.52%
2013-10-04 0 9.600 9.600 9.620 9.530 9.640 346,000 3,317,640 9.5886 2.545 2.545 2.550 2.526 2.555 1,305,368 2.5415 0.31%
2013-10-03 0 9.570 9.560 9.630 9.570 9.800 314,000 3,048,920 9.7099 2.537 2.534 2.553 2.537 2.598 1,184,640 2.5737 -1.14%
2013-10-02 0 9.680 9.620 9.710 9.610 9.710 410,000 3,954,030 9.6440 2.566 2.550 2.574 2.547 2.574 1,546,823 2.5562 0.73%
2013-09-30 0 9.610 9.510 9.610 9.510 9.720 470,000 4,508,780 9.5931 2.547 2.521 2.547 2.521 2.576 1,773,187 2.5428 -1.03%
2013-09-27 0 9.710 9.710 9.800 9.710 9.850 373,000 3,645,790 9.7742 2.574 2.574 2.598 2.574 2.611 1,407,232 2.5908 -0.61%
2013-09-26 0 9.980 9.940 9.980 9.900 9.990 588,000 5,844,230 9.9392 2.590 2.579 2.590 2.569 2.592 2,266,053 2.5790 0.10%
2013-09-25 0 9.970 9.970 10.00 9.920 10.08 456,000 4,552,990 9.9846 2.587 2.587 2.595 2.574 2.616 1,757,347 2.5908 -0.30%
2013-09-24 0 10.00 9.940 10.00 9.930 10.02 436,000 4,342,910 9.9608 2.595 2.579 2.595 2.577 2.600 1,680,271 2.5846 0.50%
2013-09-23 0 9.950 9.950 9.960 9.860 9.990 273,000 2,710,270 9.9277 2.582 2.582 2.584 2.558 2.592 1,052,096 2.5761 -0.30%
2013-09-19 0 9.980 9.980 9.990 9.710 10.00 824,000 8,161,420 9.9046 2.590 2.590 2.592 2.520 2.595 3,175,558 2.5701 1.73%
2013-09-18 0 9.810 9.800 9.870 9.720 9.870 516,000 5,057,410 9.8012 2.546 2.543 2.561 2.522 2.561 1,988,577 2.5432 0.51%
2013-09-17 0 9.760 9.760 9.800 9.740 9.820 341,000 3,336,000 9.7830 2.533 2.533 2.543 2.527 2.548 1,314,157 2.5385 -0.61%
2013-09-16 0 9.820 9.750 9.820 9.700 9.820 489,000 4,771,743 9.7582 2.548 2.530 2.548 2.517 2.548 1,884,524 2.5321 1.24%
2013-09-13 0 9.700 9.660 9.700 9.600 9.780 391,000 3,778,160 9.6628 2.517 2.507 2.517 2.491 2.538 1,506,848 2.5073 0.83%
2013-09-12 0 9.620 9.620 9.660 9.620 9.780 471,000 4,568,350 9.6993 2.496 2.496 2.507 2.496 2.538 1,815,155 2.5168 -1.84%
2013-09-11 0 9.800 9.780 9.800 9.740 9.800 422,000 4,127,210 9.7801 2.543 2.538 2.543 2.527 2.543 1,626,317 2.5378 0.51%
2013-09-10 0 9.750 9.750 9.770 9.630 9.770 600,000 5,821,240 9.7021 2.530 2.530 2.535 2.499 2.535 2,312,299 2.5175 1.25%
2013-09-09 0 9.630 9.610 9.630 9.540 9.680 546,000 5,251,760 9.6186 2.499 2.494 2.499 2.475 2.512 2,104,192 2.4959 1.05%
2013-09-06 0 9.530 9.500 9.530 9.490 9.570 309,000 2,942,100 9.5214 2.473 2.465 2.473 2.462 2.483 1,190,834 2.4706 0.21%
2013-09-05 0 9.510 9.480 9.540 9.450 9.550 493,000 4,677,930 9.4887 2.468 2.460 2.475 2.452 2.478 1,899,939 2.4621 0.32%
2013-09-04 0 9.480 9.470 9.480 9.340 9.480 491,000 4,625,360 9.4203 2.460 2.457 2.460 2.424 2.460 1,892,231 2.4444 0.11%
2013-09-03 0 9.470 9.450 9.470 9.360 9.470 438,000 4,124,270 9.4161 2.457 2.452 2.457 2.429 2.457 1,687,978 2.4433 1.07%
2013-09-02 0 9.370 9.360 9.370 9.340 9.540 603,000 5,672,640 9.4074 2.431 2.429 2.431 2.424 2.475 2,323,861 2.4410 0.43%
2013-08-30 0 9.330 9.330 9.390 9.270 9.470 423,000 3,966,820 9.3778 2.421 2.421 2.437 2.405 2.457 1,630,171 2.4334 1.19%
2013-08-29 0 9.220 9.210 9.300 9.150 9.300 599,500 5,526,995 9.2193 2.392 2.390 2.413 2.374 2.413 2,310,372 2.3923 0.00%
2013-08-28 0 9.220 9.220 9.300 9.200 9.300 386,000 3,567,450 9.2421 2.392 2.392 2.413 2.387 2.413 1,487,579 2.3982 -1.39%
2013-08-27 0 9.350 9.320 9.350 9.300 9.410 460,000 4,307,160 9.3634 2.426 2.418 2.426 2.413 2.442 1,772,763 2.4296 -0.85%
2013-08-26 0 9.430 9.420 9.480 9.350 9.580 752,000 7,105,730 9.4491 2.447 2.444 2.460 2.426 2.486 2,898,082 2.4519 1.07%
2013-08-23 0 9.330 9.320 9.390 9.300 9.390 495,000 4,617,470 9.3282 2.421 2.418 2.437 2.413 2.437 1,907,647 2.4205 0.21%
2013-08-22 0 9.310 9.240 9.350 9.160 9.350 694,000 6,397,850 9.2188 2.416 2.398 2.426 2.377 2.426 2,674,559 2.3921 1.31%
2013-08-21 0 9.190 9.190 9.220 9.170 9.420 541,000 4,990,270 9.2242 2.385 2.385 2.392 2.379 2.444 2,084,923 2.3935 -1.61%
2013-08-20 0 9.340 9.330 9.340 9.330 9.600 591,000 5,590,020 9.4586 2.424 2.421 2.424 2.421 2.491 2,277,615 2.4543 -2.71%
2013-08-19 0 9.600 9.600 9.630 9.530 9.660 448,000 4,299,050 9.5961 2.491 2.491 2.499 2.473 2.507 1,726,517 2.4900 0.52%
2013-08-16 0 9.550 9.510 9.550 9.450 9.550 425,000 4,039,170 9.5039 2.478 2.468 2.478 2.452 2.478 1,637,879 2.4661 0.95%
2013-08-15 0 9.460 9.450 9.460 9.460 9.600 423,000 4,029,030 9.5249 2.455 2.452 2.455 2.455 2.491 1,630,171 2.4715 -0.94%
2013-08-13 0 9.550 9.500 9.550 9.410 9.550 501,000 4,765,000 9.5110 2.478 2.465 2.478 2.442 2.478 1,930,770 2.4679 0.95%
2013-08-12 0 9.460 9.370 9.470 9.340 9.470 360,000 3,384,250 9.4007 2.455 2.431 2.457 2.424 2.457 1,387,379 2.4393 1.39%
2013-08-09 0 9.330 9.320 9.430 9.310 9.430 313,000 2,935,530 9.3787 2.421 2.418 2.447 2.416 2.447 1,206,249 2.4336 0.11%
2013-08-08 0 9.320 9.250 9.320 9.250 9.380 260,000 2,425,690 9.3296 2.418 2.400 2.418 2.400 2.434 1,001,996 2.4209 -0.21%
2013-08-07 0 9.340 9.260 9.340 9.200 9.360 356,000 3,315,010 9.3118 2.424 2.403 2.424 2.387 2.429 1,371,964 2.4163 1.30%
2013-08-06 0 9.220 9.200 9.240 9.200 9.340 528,000 4,891,220 9.2637 2.392 2.387 2.398 2.387 2.424 2,034,823 2.4038 -1.81%
2013-08-05 0 9.390 9.350 9.390 9.320 9.440 511,000 4,786,440 9.3668 2.437 2.426 2.437 2.418 2.450 1,969,308 2.4305 0.00%
2013-08-02 0 9.390 9.380 9.390 9.360 9.420 542,000 5,084,860 9.3817 2.437 2.434 2.437 2.429 2.444 2,088,777 2.4344 0.21%
2013-08-01 0 9.370 9.330 9.370 9.290 9.480 503,000 4,711,555 9.3669 2.431 2.421 2.431 2.411 2.460 1,938,477 2.4305 0.21%
2013-07-31 0 9.350 9.330 9.350 9.300 9.420 559,000 5,229,330 9.3548 2.426 2.421 2.426 2.413 2.444 2,154,292 2.4274 -0.43%
2013-07-30 0 9.390 9.350 9.390 9.310 9.650 527,000 4,985,120 9.4594 2.437 2.426 2.437 2.416 2.504 2,030,969 2.4546 -0.63%
2013-07-29 0 9.450 9.450 9.520 9.050 9.760 511,000 4,910,755 9.6101 2.452 2.452 2.470 2.348 2.533 1,969,308 2.4936 -3.08%
2013-07-26 0 9.750 9.740 9.750 9.710 9.850 375,000 3,672,560 9.7935 2.530 2.527 2.530 2.520 2.556 1,445,187 2.5412 -0.31%
2013-07-25 0 9.780 9.760 9.790 9.650 9.790 368,000 3,577,640 9.7218 2.538 2.533 2.540 2.504 2.540 1,418,210 2.5226 0.93%
2013-07-24 0 9.690 9.650 9.720 9.550 9.720 384,000 3,709,610 9.6604 2.514 2.504 2.522 2.478 2.522 1,479,871 2.5067 0.31%
2013-07-23 0 9.660 9.650 9.720 9.600 9.700 362,000 3,491,580 9.6452 2.507 2.504 2.522 2.491 2.517 1,395,087 2.5028 1.15%
2013-07-22 0 9.550 9.490 9.550 9.460 9.550 316,000 3,009,515 9.5238 2.478 2.462 2.478 2.455 2.478 1,217,811 2.4712 0.10%
2013-07-19 0 9.540 9.480 9.550 9.400 9.550 450,000 4,261,270 9.4695 2.475 2.460 2.478 2.439 2.478 1,734,224 2.4572 0.74%
2013-07-18 0 9.470 9.440 9.480 9.390 9.630 614,000 5,877,876 9.5731 2.457 2.450 2.460 2.437 2.499 2,366,253 2.4840 -0.53%
2013-07-17 0 9.520 9.510 9.600 9.520 9.650 384,000 3,692,650 9.6163 2.470 2.468 2.491 2.470 2.504 1,479,871 2.4953 -1.04%
2013-07-16 0 9.620 9.620 9.650 9.500 9.660 319,000 3,051,800 9.5668 2.496 2.496 2.504 2.465 2.507 1,229,372 2.4824 0.63%
2013-07-15 0 9.560 9.500 9.560 9.450 9.560 480,000 4,564,160 9.5087 2.481 2.465 2.481 2.452 2.481 1,849,839 2.4673 1.16%
2013-07-12 0 9.450 9.420 9.460 9.420 9.580 412,000 3,910,050 9.4904 2.452 2.444 2.455 2.444 2.486 1,587,779 2.4626 -0.53%
2013-07-11 0 9.500 9.470 9.500 9.350 9.520 590,000 5,574,570 9.4484 2.465 2.457 2.465 2.426 2.470 2,273,761 2.4517 1.71%
2013-07-10 0 9.340 9.270 9.340 9.240 9.420 407,000 3,796,370 9.3277 2.424 2.405 2.424 2.398 2.444 1,568,510 2.4204 1.08%
2013-07-09 0 9.240 9.240 9.300 9.240 9.410 377,000 3,518,000 9.3316 2.398 2.398 2.413 2.398 2.442 1,452,895 2.4214 -0.96%
2013-07-08 0 9.330 9.310 9.340 9.300 9.460 468,000 4,380,110 9.3592 2.421 2.416 2.424 2.413 2.455 1,803,593 2.4285 -2.30%
2013-07-05 0 9.550 9.500 9.550 9.440 9.590 420,001 3,998,849 9.5210 2.478 2.465 2.478 2.450 2.488 1,618,613 2.4705 0.53%
2013-07-04 0 9.500 9.450 9.500 9.450 9.580 392,000 3,733,710 9.5248 2.465 2.452 2.465 2.452 2.486 1,510,702 2.4715 0.53%
2013-07-03 0 9.810 9.730 9.820 9.730 10.00 702,100 6,936,450 9.8796 2.452 2.432 2.455 2.432 2.500 2,808,853 2.4695 -2.29%
2013-07-02 0 10.04 9.960 10.04 9.930 10.10 498,000 4,974,200 9.9884 2.510 2.490 2.510 2.482 2.525 1,992,321 2.4967 -0.59%
2013-06-28 0 10.10 9.990 10.10 9.920 10.14 513,000 5,123,945 9.9882 2.525 2.497 2.525 2.480 2.535 2,052,331 2.4966 2.64%
2013-06-27 0 9.840 9.840 9.940 9.780 9.970 510,200 5,061,106 9.9198 2.460 2.460 2.485 2.445 2.492 2,041,129 2.4796 0.61%
2013-06-26 0 9.780 9.780 9.850 9.640 9.850 454,000 4,415,600 9.7260 2.445 2.445 2.462 2.410 2.462 1,816,293 2.4311 1.45%
2013-06-25 0 9.640 9.560 9.640 9.420 9.750 1,266,201 12,102,715 9.5583 2.410 2.390 2.410 2.355 2.437 5,065,620 2.3892 1.37%
2013-06-24 0 9.510 9.510 9.590 9.500 10.30 1,103,000 10,668,990 9.6727 2.377 2.377 2.397 2.375 2.575 4,412,711 2.4178 -11.12%
2013-06-21 0 10.70 10.14 - 9.570 11.16 1,330,000 12,956,280 9.7416 2.675 2.535 - 2.392 2.790 5,320,857 2.4350 8.85%
2013-06-20 0 9.830 9.820 9.830 9.710 9.900 415,000 4,060,170 9.7835 2.457 2.455 2.457 2.427 2.475 1,660,268 2.4455 -0.20%
2013-06-19 0 9.850 9.800 9.870 9.700 9.880 362,629 3,555,790 9.8056 2.462 2.450 2.467 2.425 2.470 1,450,750 2.4510 -0.71%
2013-06-18 0 9.920 9.860 9.920 9.720 9.940 383,000 3,748,270 9.7866 2.480 2.465 2.480 2.430 2.485 1,532,247 2.4463 0.92%
2013-06-17 0 9.830 9.760 9.840 9.590 9.840 550,000 5,358,690 9.7431 2.457 2.440 2.460 2.397 2.460 2,200,355 2.4354 1.55%
2013-06-14 0 9.680 9.680 9.720 9.580 9.780 397,000 3,857,130 9.7157 2.420 2.420 2.430 2.395 2.445 1,588,256 2.4285 1.04%
2013-06-13 0 9.580 9.550 9.600 9.430 9.580 456,682 4,344,465 9.5131 2.395 2.387 2.400 2.357 2.395 1,827,022 2.3779 -0.93%
2013-06-11 0 9.670 9.660 9.720 9.660 9.870 383,500 3,755,350 9.7923 2.417 2.415 2.430 2.415 2.467 1,534,247 2.4477 -1.83%
2013-06-10 0 9.850 9.850 9.920 9.770 9.940 342,000 3,375,630 9.8703 2.462 2.462 2.480 2.442 2.485 1,368,220 2.4672 0.72%
2013-06-07 0 9.780 9.770 9.860 9.760 10.12 664,000 6,586,260 9.9191 2.445 2.442 2.465 2.440 2.530 2,656,428 2.4794 -1.91%
2013-06-06 0 9.970 9.950 9.970 9.900 10.08 374,000 3,736,595 9.9909 2.492 2.487 2.492 2.475 2.520 1,496,241 2.4973 -0.70%
2013-06-05 0 10.04 10.02 10.04 9.970 10.14 429,000 4,315,960 10.061 2.510 2.505 2.510 2.492 2.535 1,716,277 2.5147 -0.79%
2013-06-04 0 10.12 10.04 10.12 10.02 10.20 361,000 3,642,180 10.089 2.530 2.510 2.530 2.505 2.550 1,444,233 2.5219 1.00%
2013-06-03 0 10.02 10.00 10.16 10.00 10.24 467,584 4,731,595 10.119 2.505 2.500 2.540 2.500 2.560 1,870,637 2.5294 -0.20%
2013-05-31 0 10.04 9.980 10.10 9.980 10.12 462,000 4,655,700 10.077 2.510 2.495 2.525 2.495 2.530 1,848,298 2.5189 -0.40%
2013-05-30 0 10.08 10.06 10.08 9.970 10.30 474,000 4,778,080 10.080 2.520 2.515 2.520 2.492 2.575 1,896,306 2.5197 -1.56%
2013-05-29 0 10.24 10.20 10.24 10.20 10.40 367,000 3,766,920 10.264 2.560 2.550 2.560 2.550 2.600 1,468,237 2.5656 -0.58%
2013-05-28 0 10.30 10.24 10.30 10.10 10.30 355,000 3,607,340 10.162 2.575 2.560 2.575 2.525 2.575 1,420,229 2.5400 1.58%
2013-05-27 0 10.14 10.10 10.14 10.08 10.22 323,305 3,273,360 10.125 2.535 2.525 2.535 2.520 2.555 1,293,428 2.5308 0.40%
2013-05-24 0 10.10 10.10 10.16 10.06 10.26 902,000 9,136,300 10.129 2.525 2.525 2.540 2.515 2.565 3,608,581 2.5318 -0.79%
2013-05-23 0 10.18 10.16 10.18 10.10 10.38 650,468 6,657,125 10.234 2.545 2.540 2.545 2.525 2.595 2,602,291 2.5582 -1.74%
2013-05-22 0 10.36 10.30 10.38 10.28 10.80 514,000 5,329,490 10.369 2.590 2.575 2.595 2.570 2.700 2,056,331 2.5917 -0.77%
2013-05-21 0 10.44 10.44 10.46 10.34 10.50 706,000 7,373,770 10.444 2.610 2.610 2.615 2.585 2.625 2,824,455 2.6107 0.00%
2013-05-20 0 10.44 10.40 10.46 10.28 10.48 934,000 9,708,010 10.394 2.610 2.600 2.615 2.570 2.620 3,736,602 2.5981 1.75%
2013-05-16 0 10.26 10.26 10.30 10.24 10.36 520,000 5,356,580 10.301 2.565 2.565 2.575 2.560 2.590 2,080,335 2.5749 -0.77%
2013-05-15 0 10.34 10.30 10.34 10.26 10.44 615,000 6,355,180 10.334 2.585 2.575 2.585 2.565 2.610 2,460,396 2.5830 0.58%
2013-05-14 0 10.28 10.22 10.28 10.20 10.50 785,000 8,115,580 10.338 2.570 2.555 2.570 2.550 2.625 3,140,506 2.5842 -1.53%
2013-05-13 0 10.44 10.42 10.44 10.40 10.80 539,000 5,687,960 10.553 2.610 2.605 2.610 2.600 2.700 2,156,347 2.6378 -2.06%
2013-05-10 0 10.66 10.62 10.66 10.52 10.68 770,000 8,193,020 10.640 2.665 2.655 2.665 2.630 2.670 3,080,496 2.6596 1.14%
2013-05-09 0 10.54 10.52 10.56 10.48 10.62 491,000 5,178,720 10.547 2.635 2.630 2.640 2.620 2.655 1,964,316 2.6364 -0.38%
2013-05-08 0 10.58 10.52 10.60 10.52 10.76 828,000 8,777,020 10.600 2.645 2.630 2.650 2.630 2.690 3,312,534 2.6496 1.34%
2013-05-07 0 10.44 10.42 10.44 10.40 10.48 611,000 6,380,280 10.442 2.610 2.605 2.610 2.600 2.620 2,444,394 2.6102 0.00%
2013-05-06 0 10.44 10.44 10.48 10.44 10.68 758,000 8,035,210 10.601 2.610 2.610 2.620 2.610 2.670 3,032,489 2.6497 -0.95%
2013-05-03 0 10.54 10.50 10.54 10.40 10.54 856,000 8,973,140 10.483 2.635 2.625 2.635 2.600 2.635 3,424,552 2.6202 2.33%
2013-05-02 0 10.30 10.28 10.32 10.22 10.32 686,000 7,050,550 10.278 2.575 2.570 2.580 2.555 2.580 2,744,442 2.5690 0.19%
2013-04-30 0 10.28 10.22 10.30 10.08 10.30 1,086,012 11,071,300 10.194 2.570 2.555 2.575 2.520 2.575 4,344,748 2.5482 1.98%
2013-04-29 0 10.08 10.06 10.08 10.06 10.20 523,000 5,302,090 10.138 2.520 2.515 2.520 2.515 2.550 2,092,337 2.5341 -0.40%
2013-04-26 0 10.12 10.10 10.14 10.02 10.24 779,000 7,914,340 10.160 2.530 2.525 2.535 2.505 2.560 3,116,502 2.5395 -0.78%
2013-04-25 0 10.20 10.16 10.20 10.02 10.30 655,000 6,690,160 10.214 2.550 2.540 2.550 2.505 2.575 2,620,422 2.5531 1.59%
2013-04-24 0 10.04 10.00 10.10 9.930 10.10 609,449 6,099,099 10.008 2.510 2.500 2.525 2.482 2.525 2,438,189 2.5015 0.50%
2013-04-23 0 9.990 9.930 9.990 9.930 10.06 339,000 3,385,730 9.9874 2.497 2.482 2.497 2.482 2.515 1,356,219 2.4964 -0.10%
2013-04-22 0 10.00 9.960 10.00 9.910 10.10 786,000 7,846,750 9.9831 2.500 2.490 2.500 2.477 2.525 3,144,507 2.4954 -0.20%
2013-04-19 0 10.02 10.00 10.04 9.920 10.02 525,060 5,237,589 9.9752 2.505 2.500 2.510 2.480 2.505 2,100,578 2.4934 1.21%
2013-04-18 0 9.900 9.870 9.900 9.840 9.990 538,000 5,342,710 9.9307 2.475 2.467 2.475 2.460 2.497 2,152,347 2.4823 -0.20%
2013-04-17 0 9.920 9.910 9.980 9.910 10.18 492,000 4,928,610 10.018 2.480 2.477 2.495 2.477 2.545 1,968,317 2.5040 -1.20%
2013-04-16 0 10.04 10.00 10.04 9.900 10.18 741,000 7,410,140 10.000 2.510 2.500 2.510 2.475 2.545 2,964,478 2.4996 0.00%
2013-04-15 0 10.04 10.04 10.10 9.980 10.16 550,508 5,547,119 10.076 2.510 2.510 2.525 2.495 2.540 2,202,387 2.5187 -0.20%
2013-04-12 0 10.06 10.06 10.08 10.02 10.40 510,960 5,210,900 10.198 2.515 2.515 2.520 2.505 2.600 2,044,169 2.5492 -0.59%
2013-04-11 0 10.12 10.08 10.14 9.950 10.18 529,000 5,348,490 10.111 2.530 2.520 2.535 2.487 2.545 2,116,341 2.5272 1.71%
2013-04-10 0 9.950 9.930 9.950 9.860 10.08 761,000 7,571,790 9.9498 2.487 2.482 2.487 2.465 2.520 3,044,491 2.4870 -0.30%
2013-04-09 0 9.980 9.920 9.980 9.860 10.12 534,000 5,330,780 9.9827 2.495 2.480 2.495 2.465 2.530 2,136,344 2.4953 0.81%
2013-04-08 0 9.900 9.860 9.900 9.840 9.950 516,000 5,096,580 9.8771 2.475 2.465 2.475 2.460 2.487 2,064,333 2.4689 0.10%
2013-04-05 0 9.890 9.860 9.890 9.860 10.10 715,000 7,109,670 9.9436 2.472 2.465 2.472 2.465 2.525 2,860,461 2.4855 -3.04%
2013-04-03 0 10.20 10.16 10.20 10.12 10.42 599,000 6,171,920 10.304 2.550 2.540 2.550 2.530 2.605 2,396,386 2.5755 -1.54%
2013-04-02 0 10.36 10.30 10.36 10.28 10.60 870,000 9,072,020 10.428 2.590 2.575 2.590 2.570 2.650 3,480,561 2.6065 -0.77%
2013-03-28 0 10.44 10.42 10.52 10.16 10.52 897,000 9,294,340 10.362 2.610 2.605 2.630 2.540 2.630 3,588,578 2.5900 -0.57%
2013-03-27 0 10.50 10.48 10.50 10.22 10.54 693,201 7,247,658 10.455 2.625 2.620 2.625 2.555 2.635 2,773,251 2.6134 2.34%
2013-03-26 0 10.26 10.26 10.28 10.08 10.28 579,000 5,900,100 10.190 2.565 2.565 2.570 2.520 2.570 2,316,373 2.5471 0.59%
2013-03-25 0 10.20 10.12 10.20 10.08 10.28 407,000 4,149,750 10.196 2.550 2.530 2.550 2.520 2.570 1,628,262 2.5486 0.59%
2013-03-22 0 10.14 10.08 10.14 10.00 10.18 702,000 7,091,170 10.101 2.535 2.520 2.535 2.500 2.545 2,808,453 2.5249 0.40%
2013-03-21 0 10.10 10.06 10.10 10.06 10.28 599,000 6,100,660 10.185 2.525 2.515 2.525 2.515 2.570 2,396,386 2.5458 -0.98%
2013-03-20 0 10.20 10.16 10.20 10.00 10.28 811,000 8,247,880 10.170 2.550 2.540 2.550 2.500 2.570 3,244,523 2.5421 0.20%
2013-03-19 0 10.18 10.12 10.20 10.00 10.30 731,000 7,405,330 10.130 2.545 2.530 2.550 2.500 2.575 2,924,471 2.5322 0.79%
2013-03-18 0 10.10 10.04 10.10 9.960 10.36 647,042 6,552,569 10.127 2.525 2.510 2.525 2.490 2.590 2,588,585 2.5313 -2.70%
2013-03-15 0 10.38 10.32 10.60 10.32 10.66 599,792 6,331,932 10.557 2.595 2.580 2.650 2.580 2.665 2,399,555 2.6388 -2.08%
2013-03-14 0 10.60 10.56 10.64 10.16 10.62 487,000 5,064,680 10.400 2.650 2.640 2.660 2.540 2.655 1,948,314 2.5995 2.71%
2013-03-13 0 10.32 10.32 10.40 10.30 10.76 562,000 5,929,040 10.550 2.580 2.580 2.600 2.575 2.690 2,248,362 2.6370 -3.37%
2013-03-12 0 10.68 10.68 10.72 10.64 10.98 544,000 5,893,520 10.834 2.670 2.670 2.680 2.660 2.745 2,176,351 2.7080 -2.91%
2013-03-11 0 11.00 10.94 11.00 10.94 11.10 590,000 6,483,040 10.988 2.750 2.735 2.750 2.735 2.775 2,360,380 2.7466 0.55%
2013-03-08 0 10.94 10.94 10.96 10.90 11.10 475,000 5,216,080 10.981 2.735 2.735 2.740 2.725 2.775 1,900,306 2.7449 0.00%
2013-03-07 0 10.94 10.88 10.94 10.84 11.04 467,000 5,114,080 10.951 2.735 2.720 2.735 2.710 2.760 1,868,301 2.7373 -0.36%
2013-03-06 0 10.98 10.98 11.00 10.88 11.16 775,000 8,530,480 11.007 2.745 2.745 2.750 2.720 2.790 3,100,500 2.7513 -0.18%
2013-03-05 0 11.00 10.90 11.00 10.90 11.04 844,897 9,290,057 10.995 2.750 2.725 2.750 2.725 2.760 3,380,133 2.7484 0.92%
2013-03-04 0 10.90 10.84 10.90 10.84 11.22 487,001 5,359,530 11.005 2.725 2.710 2.725 2.710 2.805 1,948,318 2.7508 -2.68%
2013-03-01 0 11.20 11.14 11.22 10.96 11.22 744,000 8,268,860 11.114 2.800 2.785 2.805 2.740 2.805 2,976,480 2.7781 0.00%
2013-02-28 0 11.20 11.20 11.24 10.90 11.24 719,000 8,024,480 11.161 2.800 2.800 2.810 2.725 2.810 2,876,463 2.7897 2.38%
2013-02-27 0 10.94 10.92 10.94 10.70 11.06 589,000 6,446,850 10.945 2.735 2.730 2.735 2.675 2.765 2,356,380 2.7359 1.86%
2013-02-26 0 10.74 10.76 10.84 10.70 11.30 826,000 9,113,635 11.033 2.685 2.690 2.710 2.675 2.825 3,304,532 2.7579 -3.42%
2013-02-25 0 11.12 11.08 11.14 11.04 11.38 770,000 8,636,880 11.217 2.780 2.770 2.785 2.760 2.845 3,080,496 2.8037 -2.46%
2013-02-22 0 11.40 11.34 11.40 11.12 11.52 719,000 8,204,880 11.412 2.850 2.835 2.850 2.780 2.880 2,876,463 2.8524 1.24%
2013-02-21 0 11.26 11.22 11.26 11.16 11.56 683,000 7,736,100 11.327 2.815 2.805 2.815 2.790 2.890 2,732,440 2.8312 -3.10%
2013-02-20 0 11.62 11.56 11.64 11.40 11.66 670,000 7,740,530 11.553 2.905 2.890 2.910 2.850 2.915 2,680,432 2.8878 1.57%
2013-02-19 0 11.44 11.44 11.52 11.42 11.88 816,000 9,460,260 11.593 2.860 2.860 2.880 2.855 2.970 3,264,526 2.8979 -2.22%
2013-02-18 0 11.70 11.70 11.74 11.64 11.78 694,000 8,128,160 11.712 2.925 2.925 2.935 2.910 2.945 2,776,447 2.9275 0.17%
2013-02-15 0 11.68 11.68 11.74 11.54 11.76 735,000 8,560,120 11.646 2.920 2.920 2.935 2.885 2.940 2,940,474 2.9111 1.39%
2013-02-14 0 11.52 11.52 11.58 11.48 11.74 733,194 8,491,882 11.582 2.880 2.880 2.895 2.870 2.935 2,933,249 2.8950 -0.35%
2013-02-08 0 11.56 11.56 11.64 11.42 11.72 597,000 6,907,600 11.571 2.890 2.890 2.910 2.855 2.930 2,388,385 2.8922 -0.86%
2013-02-07 0 11.66 11.60 11.66 11.46 11.72 874,000 10,125,400 11.585 2.915 2.900 2.915 2.865 2.930 3,496,563 2.8958 0.34%
2013-02-06 0 11.62 11.60 11.66 11.60 11.84 550,000 6,460,780 11.747 2.905 2.900 2.915 2.900 2.960 2,200,355 2.9362 -0.51%
2013-02-05 0 11.68 11.68 11.70 11.64 11.88 667,000 7,848,840 11.767 2.920 2.920 2.925 2.910 2.970 2,668,430 2.9414 -2.18%
2013-02-04 0 11.94 11.92 11.94 11.80 12.02 809,000 9,683,640 11.970 2.985 2.980 2.985 2.950 3.005 3,236,521 2.9920 1.36%
2013-02-01 0 11.78 11.78 11.80 11.72 11.92 921,000 10,870,600 11.803 2.945 2.945 2.950 2.930 2.980 3,684,594 2.9503 -1.17%
2013-01-31 0 11.92 11.94 11.96 11.88 12.14 677,000 8,116,775 11.989 2.980 2.985 2.990 2.970 3.035 2,708,436 2.9968 -1.65%
2013-01-30 0 12.12 12.10 12.12 12.02 12.20 894,000 10,791,130 12.071 3.030 3.025 3.030 3.005 3.050 3,576,576 3.0172 0.66%
2013-01-29 0 12.04 12.04 12.06 11.94 12.08 918,000 11,042,680 12.029 3.010 3.010 3.015 2.985 3.020 3,672,592 3.0068 -0.17%
2013-01-28 0 12.06 12.02 12.06 11.60 12.06 911,000 10,864,460 11.926 3.015 3.005 3.015 2.900 3.015 3,644,587 2.9810 3.61%
2013-01-25 0 11.64 11.62 11.64 11.58 12.00 1,251,000 14,740,910 11.783 2.910 2.905 2.910 2.895 3.000 5,004,806 2.9454 -1.36%
2013-01-24 0 11.80 11.82 11.84 11.80 12.20 1,359,000 16,222,100 11.937 2.950 2.955 2.960 2.950 3.050 5,436,876 2.9837 -1.17%
2013-01-23 0 11.94 11.94 12.02 11.86 12.34 1,082,000 13,038,640 12.050 2.985 2.985 3.005 2.965 3.085 4,328,697 3.0121 -2.61%
2013-01-22 0 12.26 12.24 12.26 12.04 12.30 1,483,000 18,076,600 12.189 3.065 3.060 3.065 3.010 3.075 5,932,956 3.0468 1.49%
2013-01-21 0 12.08 12.10 12.12 11.88 12.20 1,471,000 17,747,240 12.065 3.020 3.025 3.030 2.970 3.050 5,884,948 3.0157 2.55%
2013-01-18 0 11.78 11.74 11.78 11.40 11.86 2,428,000 28,412,610 11.702 2.945 2.935 2.945 2.850 2.965 9,713,565 2.9250 3.88%
2013-01-17 0 11.34 11.34 11.38 11.04 11.40 1,962,000 22,046,140 11.237 2.835 2.835 2.845 2.760 2.850 7,849,265 2.8087 2.16%
2013-01-16 0 11.10 11.06 11.10 10.94 11.16 1,237,000 13,699,160 11.075 2.775 2.765 2.775 2.735 2.790 4,948,797 2.7682 0.54%
2013-01-15 0 11.04 11.00 11.04 10.98 11.14 990,000 10,947,540 11.058 2.760 2.750 2.760 2.745 2.785 3,960,638 2.7641 -1.25%
2013-01-14 0 11.18 11.16 11.18 10.86 11.20 2,285,000 25,367,020 11.102 2.795 2.790 2.795 2.715 2.800 9,141,473 2.7749 2.95%
2013-01-11 0 10.86 10.86 10.92 10.64 11.14 1,609,000 17,525,540 10.892 2.715 2.715 2.730 2.660 2.785 6,437,037 2.7226 -0.37%
2013-01-10 0 10.90 10.92 10.94 10.40 11.30 3,728,095 40,708,619 10.919 2.725 2.730 2.735 2.600 2.825 14,914,783 2.7294 4.61%
2013-01-09 0 10.42 10.34 10.50 9.720 10.50 2,243,277 22,548,240 10.051 2.605 2.585 2.625 2.430 2.625 8,974,554 2.5125 7.31%
2013-01-08 0 9.710 9.710 9.720 9.620 9.750 1,148,000 11,164,160 9.7249 2.427 2.427 2.430 2.405 2.437 4,592,740 2.4308 1.15%
2013-01-07 0 9.600 9.580 9.650 9.410 9.680 1,544,000 14,819,380 9.5980 2.400 2.395 2.412 2.352 2.420 6,176,995 2.3991 2.13%
2013-01-04 0 9.400 9.390 9.420 9.360 9.440 550,039 5,168,656 9.3969 2.350 2.347 2.355 2.340 2.360 2,200,511 2.3488 -0.11%
2013-01-03 0 9.410 9.380 9.410 9.380 9.490 726,000 6,855,190 9.4424 2.352 2.345 2.352 2.345 2.372 2,904,468 2.3602 0.43%
2013-01-02 0 9.370 9.370 9.410 9.300 9.460 1,349,000 12,665,180 9.3886 2.342 2.342 2.352 2.325 2.365 5,396,870 2.3468 1.19%
2012-12-31 0 9.260 9.260 9.290 9.250 9.310 279,000 2,589,940 9.2829 2.315 2.315 2.322 2.312 2.327 1,116,180 2.3204 -0.43%
2012-12-28 0 9.300 9.300 9.330 9.300 9.380 520,000 4,856,380 9.3392 2.325 2.325 2.332 2.325 2.345 2,080,335 2.3344 0.00%
2012-12-27 0 9.300 9.290 9.300 9.260 9.340 360,000 3,345,960 9.2943 2.325 2.322 2.325 2.315 2.335 1,440,232 2.3232 0.54%
2012-12-24 0 9.250 9.190 9.250 9.200 9.280 286,000 2,645,130 9.2487 2.312 2.297 2.312 2.300 2.320 1,144,184 2.3118 0.00%
2012-12-21 0 9.250 9.240 9.280 9.230 9.300 417,000 3,863,780 9.2657 2.312 2.310 2.320 2.307 2.325 1,668,269 2.3160 -0.32%
2012-12-20 0 9.280 9.230 9.280 9.220 9.310 480,000 4,444,430 9.2592 2.320 2.307 2.320 2.305 2.327 1,920,309 2.3144 -0.22%
2012-12-19 0 9.300 9.280 9.300 9.190 9.350 411,000 3,815,910 9.2845 2.325 2.320 2.325 2.297 2.337 1,644,265 2.3207 1.09%
2012-12-18 0 9.200 9.190 9.200 9.190 9.360 580,000 5,383,920 9.2826 2.300 2.297 2.300 2.297 2.340 2,320,374 2.3203 -1.18%
2012-12-17 0 9.310 9.300 9.330 9.300 9.400 470,011 4,399,783 9.3610 2.327 2.325 2.332 2.325 2.350 1,880,347 2.3399 -1.27%
2012-12-14 0 9.430 9.400 9.430 9.230 9.430 838,000 7,842,420 9.3585 2.357 2.350 2.357 2.307 2.357 3,352,540 2.3392 1.29%
2012-12-13 0 9.310 9.310 9.350 9.200 9.450 758,000 7,057,230 9.3103 2.327 2.327 2.337 2.300 2.362 3,032,489 2.3272 1.20%
2012-12-12 0 9.200 9.190 9.220 9.190 9.260 611,000 5,636,410 9.2249 2.300 2.297 2.305 2.297 2.315 2,444,394 2.3059 -0.22%
2012-12-11 0 9.220 9.190 9.230 9.180 9.260 469,010 4,328,743 9.2295 2.305 2.297 2.307 2.295 2.315 1,876,342 2.3070 0.11%
2012-12-10 0 9.210 9.200 9.230 9.180 9.240 493,000 4,540,180 9.2093 2.302 2.300 2.307 2.295 2.310 1,972,318 2.3020 0.33%
2012-12-07 0 9.180 9.170 9.180 9.080 9.260 638,800 5,880,568 9.2056 2.295 2.292 2.295 2.270 2.315 2,555,612 2.3010 0.11%
2012-12-06 0 9.170 9.160 9.200 9.150 9.250 632,000 5,831,980 9.2278 2.292 2.290 2.300 2.287 2.312 2,528,407 2.3066 -0.33%
2012-12-05 0 9.200 9.170 9.200 9.030 9.200 682,000 6,218,910 9.1186 2.300 2.292 2.300 2.257 2.300 2,728,440 2.2793 1.21%
2012-12-04 0 9.090 9.090 9.110 9.010 9.110 362,000 3,282,230 9.0669 2.272 2.272 2.277 2.252 2.277 1,448,233 2.2664 0.11%
2012-12-03 0 9.080 9.080 9.100 9.080 9.200 519,000 4,748,000 9.1484 2.270 2.270 2.275 2.270 2.300 2,076,335 2.2867 -0.87%
2012-11-30 0 9.160 9.110 9.120 9.120 9.210 525,000 4,814,485 9.1704 2.290 2.277 2.280 2.280 2.302 2,100,338 2.2922 -0.33%
2012-11-29 0 9.190 9.170 9.190 8.950 9.190 1,148,000 10,467,470 9.1180 2.297 2.292 2.297 2.237 2.297 4,592,740 2.2791 2.68%
2012-11-28 0 8.950 8.930 8.980 8.810 9.000 559,000 4,982,390 8.9130 2.237 2.232 2.245 2.202 2.250 2,236,360 2.2279 0.11%
2012-11-27 0 8.940 8.930 8.950 8.940 9.000 470,000 4,216,710 8.9717 2.235 2.232 2.237 2.235 2.250 1,880,303 2.2426 -0.11%
2012-11-26 0 8.950 8.930 8.950 8.900 8.980 447,911 4,006,281 8.9444 2.237 2.232 2.237 2.225 2.245 1,791,933 2.2357 0.34%
2012-11-23 0 8.920 8.910 8.920 8.750 8.930 543,000 4,797,710 8.8356 2.230 2.227 2.230 2.187 2.232 2,172,350 2.2085 1.94%
2012-11-22 0 8.750 8.710 8.750 8.650 8.750 582,000 5,069,710 8.7108 2.187 2.177 2.187 2.162 2.187 2,328,375 2.1774 0.23%
2012-11-21 0 8.730 8.710 8.740 8.650 8.840 1,051,000 9,189,610 8.7437 2.182 2.177 2.185 2.162 2.210 4,204,677 2.1856 -0.68%
2012-11-20 0 8.790 8.780 8.790 8.750 8.830 463,000 4,071,830 8.7944 2.197 2.195 2.197 2.187 2.207 1,852,298 2.1983 0.46%
2012-11-19 0 8.750 8.740 8.750 8.740 8.780 725,500 6,354,374 8.7586 2.187 2.185 2.187 2.185 2.195 2,902,468 2.1893 -0.34%
2012-11-16 0 8.780 8.740 8.780 8.680 8.780 525,000 4,580,740 8.7252 2.195 2.185 2.195 2.170 2.195 2,100,338 2.1810 0.34%
2012-11-15 0 8.750 8.730 8.750 8.700 8.760 366,000 3,195,140 8.7299 2.187 2.182 2.187 2.175 2.190 1,464,236 2.1821 -0.23%
2012-11-14 0 8.770 8.730 8.770 8.710 8.800 541,000 4,736,850 8.7557 2.192 2.182 2.192 2.177 2.200 2,164,349 2.1886 0.46%
2012-11-13 0 8.730 8.720 8.730 8.700 8.820 538,400 4,724,448 8.7750 2.182 2.180 2.182 2.175 2.205 2,153,947 2.1934 -1.13%
2012-11-12 0 8.830 8.790 8.830 8.800 8.930 489,000 4,332,910 8.8608 2.207 2.197 2.207 2.200 2.232 1,956,315 2.2148 0.11%
2012-11-09 0 8.820 8.810 8.820 8.790 8.880 752,000 6,637,425 8.8264 2.205 2.202 2.205 2.197 2.220 3,008,485 2.2062 -0.23%
2012-11-08 0 8.840 8.830 8.840 8.830 8.950 650,000 5,777,930 8.8891 2.210 2.207 2.210 2.207 2.237 2,600,419 2.2219 -1.23%
2012-11-07 0 8.950 8.910 8.930 8.880 8.960 728,000 6,484,630 8.9075 2.237 2.227 2.232 2.220 2.240 2,912,469 2.2265 0.90%
2012-11-06 0 8.870 8.860 8.880 8.800 8.920 759,000 6,717,740 8.8508 2.217 2.215 2.220 2.200 2.230 3,036,489 2.2123 -0.78%
2012-11-05 0 8.940 8.940 8.950 8.900 9.150 682,000 6,125,580 8.9818 2.235 2.235 2.237 2.225 2.287 2,728,440 2.2451 -1.11%
2012-11-02 0 9.040 9.030 9.040 9.010 9.080 675,000 6,107,700 9.0484 2.260 2.257 2.260 2.252 2.270 2,700,435 2.2617 0.56%
2012-11-01 0 8.990 8.980 8.990 8.920 9.020 695,894 6,247,156 8.9772 2.247 2.245 2.247 2.230 2.255 2,784,025 2.2439 0.78%
2012-10-31 0 8.920 8.900 8.920 8.810 8.920 421,000 3,738,680 8.8805 2.230 2.225 2.230 2.202 2.230 1,684,271 2.2198 1.25%
2012-10-30 0 8.810 8.790 8.810 8.750 8.910 696,000 6,119,280 8.7921 2.202 2.197 2.202 2.187 2.227 2,784,449 2.1977 -1.23%
2012-10-29 0 8.920 8.870 8.920 8.720 8.920 1,677,000 14,766,810 8.8055 2.230 2.217 2.230 2.180 2.230 6,709,081 2.2010 -1.76%
2012-10-26 0 9.080 9.040 9.100 9.030 9.450 2,405,370 22,143,568 9.2059 2.270 2.260 2.275 2.257 2.362 9,623,030 2.3011 -3.92%
2012-10-25 0 9.450 9.450 9.460 9.420 9.560 1,064,000 10,067,540 9.4620 2.362 2.362 2.365 2.355 2.390 4,256,686 2.3651 0.32%
2012-10-24 0 9.420 9.400 9.430 9.170 9.420 1,043,000 9,752,900 9.3508 2.355 2.350 2.357 2.292 2.355 4,172,672 2.3373 1.51%
2012-10-22 0 9.280 9.260 9.280 9.130 9.290 728,000 6,726,040 9.2391 2.320 2.315 2.320 2.282 2.322 2,912,469 2.3094 1.64%
2012-10-19 0 9.130 9.130 9.170 9.110 9.190 702,000 6,433,540 9.1646 2.282 2.282 2.292 2.277 2.297 2,808,453 2.2908 -0.65%
2012-10-18 0 9.190 9.190 9.200 9.180 9.280 741,000 6,843,210 9.2351 2.297 2.297 2.300 2.295 2.320 2,964,478 2.3084 -0.54%
2012-10-17 0 9.240 9.220 9.250 9.160 9.270 731,201 6,752,231 9.2344 2.310 2.305 2.312 2.290 2.317 2,925,275 2.3082 0.76%
2012-10-16 0 9.170 9.130 9.170 8.980 9.260 761,068 6,946,527 9.1273 2.292 2.282 2.292 2.245 2.315 3,044,763 2.2815 1.66%
2012-10-15 0 9.020 9.020 9.030 9.020 9.150 832,000 7,538,115 9.0602 2.255 2.255 2.257 2.255 2.287 3,328,536 2.2647 -0.99%
2012-10-12 0 9.110 9.100 9.130 9.090 9.260 869,000 7,973,350 9.1753 2.277 2.275 2.282 2.272 2.315 3,476,560 2.2935 -0.44%
2012-10-11 0 9.150 9.090 9.100 9.090 9.330 877,000 8,078,620 9.2117 2.287 2.272 2.275 2.272 2.332 3,508,565 2.3025 -1.51%
2012-10-10 0 9.290 9.280 9.320 9.250 9.350 677,000 6,296,710 9.3009 2.322 2.320 2.330 2.312 2.337 2,708,436 2.3249 -0.11%
2012-10-09 0 9.300 9.300 9.320 9.300 9.440 762,651 7,170,000 9.4014 2.325 2.325 2.330 2.325 2.360 3,051,096 2.3500 -0.75%
2012-10-08 0 9.370 9.360 9.380 9.300 9.410 1,085,000 10,156,000 9.3604 2.342 2.340 2.345 2.325 2.352 4,340,699 2.3397 -0.53%
2012-10-05 0 9.420 9.410 9.420 9.350 9.480 1,235,000 11,610,730 9.4014 2.355 2.352 2.355 2.337 2.370 4,940,796 2.3500 -0.21%
2012-10-04 0 9.440 9.410 9.440 8.980 9.460 1,369,000 12,711,800 9.2855 2.360 2.352 2.360 2.245 2.365 5,476,882 2.3210 4.77%
2012-10-03 0 9.010 9.000 9.030 8.930 9.030 1,044,000 9,388,855 8.9932 2.252 2.250 2.257 2.232 2.257 4,176,673 2.2479 1.01%
2012-09-28 0 8.920 8.910 8.930 8.900 9.080 1,079,133 9,723,234 9.0102 2.230 2.227 2.232 2.225 2.270 4,317,228 2.2522 -0.89%
2012-09-27 0 9.000 8.980 9.000 8.810 9.060 1,193,000 10,659,925 8.9354 2.250 2.245 2.250 2.202 2.265 4,772,769 2.2335 2.16%
2012-09-26 0 9.020 9.080 9.090 9.010 9.100 923,985 8,368,196 9.0566 2.202 2.217 2.219 2.200 2.222 3,784,648 2.2111 -1.10%
2012-09-25 0 9.120 9.090 9.120 9.080 9.140 837,000 7,625,710 9.1108 2.227 2.219 2.227 2.217 2.231 3,428,357 2.2243 0.44%
2012-09-24 0 9.080 9.070 9.090 8.870 9.090 1,257,000 11,298,260 8.9883 2.217 2.214 2.219 2.166 2.219 5,148,680 2.1944 1.91%
2012-09-21 0 8.910 8.910 8.950 8.870 8.990 819,368 7,326,298 8.9414 2.175 2.175 2.185 2.166 2.195 3,356,136 2.1830 0.68%
2012-09-20 0 8.850 8.860 8.870 8.830 9.050 1,123,000 10,045,970 8.9457 2.161 2.163 2.166 2.156 2.209 4,599,815 2.1840 -1.88%
2012-09-19 0 9.020 9.020 9.030 8.840 9.170 1,278,000 11,551,790 9.0390 2.202 2.202 2.205 2.158 2.239 5,234,696 2.2068 2.15%
2012-09-18 0 8.830 8.830 8.850 8.600 8.880 1,167,000 10,252,420 8.7853 2.156 2.156 2.161 2.100 2.168 4,780,039 2.1448 2.20%
2012-09-17 0 8.640 8.640 8.660 8.580 8.700 914,000 7,917,685 8.6627 2.109 2.109 2.114 2.095 2.124 3,743,750 2.1149 0.23%
2012-09-14 0 8.620 8.580 8.630 8.380 8.620 1,303,000 11,137,760 8.5478 2.104 2.095 2.107 2.046 2.104 5,337,096 2.0869 3.86%
2012-09-13 0 8.300 8.310 8.330 8.200 8.370 1,148,000 9,552,510 8.3210 2.026 2.029 2.034 2.002 2.043 4,702,215 2.0315 0.48%
2012-09-12 0 8.260 8.230 8.260 8.030 8.320 1,343,900 10,995,872 8.1821 2.017 2.009 2.017 1.960 2.031 5,504,623 1.9976 3.38%
2012-09-11 0 7.990 7.960 7.990 7.790 8.000 1,031,000 8,169,770 7.9241 1.951 1.943 1.951 1.902 1.953 4,222,982 1.9346 2.04%
2012-09-10 0 7.830 7.810 7.840 7.780 7.860 800,000 6,254,300 7.8179 1.912 1.907 1.914 1.899 1.919 3,276,805 1.9087 0.38%
2012-09-07 0 7.800 7.790 7.800 7.670 7.810 1,518,000 11,737,200 7.7320 1.904 1.902 1.904 1.873 1.907 6,217,737 1.8877 1.69%
2012-09-06 0 7.670 7.660 7.670 7.660 7.730 926,038 7,124,771 7.6938 1.873 1.870 1.873 1.870 1.887 3,793,057 1.8784 -0.26%
2012-09-05 0 7.690 7.640 7.690 7.620 7.740 746,879 5,729,630 7.6714 1.877 1.865 1.877 1.860 1.890 3,059,221 1.8729 0.13%
2012-09-04 0 7.680 7.680 7.700 7.680 7.840 929,755 7,223,577 7.7693 1.875 1.875 1.880 1.875 1.914 3,808,282 1.8968 -0.26%
2012-09-03 0 7.700 7.690 7.700 7.650 7.840 662,008 5,097,123 7.6995 1.880 1.877 1.880 1.868 1.914 2,711,589 1.8798 0.79%
2012-08-31 0 7.640 7.620 7.640 7.610 7.750 767,016 5,866,453 7.6484 1.865 1.860 1.865 1.858 1.892 3,141,702 1.8673 -0.78%
2012-08-30 0 7.700 7.680 7.700 7.670 7.730 916,000 7,052,130 7.6988 1.880 1.875 1.880 1.873 1.887 3,751,942 1.8796 -0.65%
2012-08-29 0 7.750 7.720 7.760 7.710 7.780 791,000 6,126,990 7.7459 1.892 1.885 1.895 1.882 1.899 3,239,941 1.8911 0.65%
2012-08-28 0 7.700 7.700 7.740 7.690 7.780 779,000 6,017,490 7.7246 1.880 1.880 1.890 1.877 1.899 3,190,789 1.8859 -0.77%
2012-08-27 0 7.760 7.730 7.760 7.730 7.840 779,000 6,069,930 7.7920 1.895 1.887 1.895 1.887 1.914 3,190,789 1.9023 0.00%
2012-08-24 0 7.760 7.740 7.780 7.700 7.780 722,000 5,592,360 7.7457 1.895 1.890 1.899 1.880 1.899 2,957,316 1.8910 -0.39%
2012-08-23 0 7.790 7.770 7.790 7.660 7.840 1,038,000 8,059,420 7.7644 1.902 1.897 1.902 1.870 1.914 4,251,654 1.8956 1.30%
2012-08-22 0 7.690 7.690 7.700 7.670 7.790 542,000 4,172,090 7.6976 1.877 1.877 1.880 1.873 1.902 2,220,035 1.8793 -0.65%
2012-08-21 0 7.740 7.740 7.770 7.730 7.830 600,000 4,669,740 7.7829 1.890 1.890 1.897 1.887 1.912 2,457,604 1.9001 -0.13%
2012-08-20 0 7.750 7.740 7.800 7.740 7.830 657,000 5,120,290 7.7934 1.892 1.890 1.904 1.890 1.912 2,691,076 1.9027 -1.27%
2012-08-17 0 7.850 7.800 7.850 7.700 7.850 1,095,000 8,527,950 7.7881 1.917 1.904 1.917 1.880 1.917 4,485,127 1.9014 2.08%
2012-08-16 0 7.690 7.690 7.710 7.650 7.760 743,000 5,735,650 7.7196 1.877 1.877 1.882 1.868 1.895 3,043,333 1.8847 0.00%
2012-08-15 0 7.690 7.700 7.730 7.610 7.720 455,000 3,495,580 7.6826 1.877 1.880 1.887 1.858 1.885 1,863,683 1.8756 0.39%
2012-08-14 0 7.660 7.650 7.660 7.600 7.720 577,084 4,425,186 7.6682 1.870 1.868 1.870 1.855 1.885 2,363,740 1.8721 -0.91%
2012-08-13 0 7.730 7.680 7.730 7.590 7.730 363,000 2,786,090 7.6752 1.887 1.875 1.887 1.853 1.887 1,486,850 1.8738 1.05%
2012-08-10 0 7.650 7.620 7.690 7.620 7.740 811,000 6,232,100 7.6845 1.868 1.860 1.877 1.860 1.890 3,321,861 1.8761 -0.91%
2012-08-09 0 7.720 7.690 7.720 7.670 7.780 636,000 4,904,590 7.7116 1.885 1.877 1.885 1.873 1.899 2,605,060 1.8827 0.52%
2012-08-08 0 7.680 7.670 7.680 7.660 7.810 489,000 3,794,650 7.7600 1.875 1.873 1.875 1.870 1.907 2,002,947 1.8945 -0.90%
2012-08-07 0 7.750 7.750 7.800 7.730 7.870 799,000 6,228,560 7.7954 1.892 1.892 1.904 1.887 1.921 3,272,709 1.9032 0.00%
2012-08-06 0 7.750 7.740 7.750 7.630 7.790 754,000 5,825,960 7.7267 1.892 1.890 1.892 1.863 1.902 3,088,389 1.8864 1.84%
2012-08-03 0 7.610 7.560 7.620 7.480 7.620 346,002 2,606,854 7.5342 1.858 1.846 1.860 1.826 1.860 1,417,226 1.8394 0.66%
2012-08-02 0 7.560 7.560 7.590 7.550 7.640 575,712 4,380,481 7.6088 1.846 1.846 1.853 1.843 1.865 2,358,120 1.8576 -0.79%
2012-08-01 0 7.620 7.620 7.650 7.540 7.650 445,000 3,383,500 7.6034 1.860 1.860 1.868 1.841 1.868 1,822,723 1.8563 0.66%
2012-07-31 0 7.570 7.570 7.590 7.520 7.620 463,000 3,507,840 7.5763 1.848 1.848 1.853 1.836 1.860 1,896,451 1.8497 0.80%
2012-07-30 0 7.510 7.510 7.550 7.510 7.600 482,000 3,643,210 7.5585 1.833 1.833 1.843 1.833 1.855 1,974,275 1.8453 0.27%
2012-07-27 0 7.490 7.460 7.490 7.460 7.520 382,000 2,859,290 7.4851 1.829 1.821 1.829 1.821 1.836 1,564,674 1.8274 1.22%
2012-07-26 0 7.400 7.390 7.410 7.400 7.500 449,000 3,347,170 7.4547 1.807 1.804 1.809 1.807 1.831 1,839,107 1.8200 -0.67%
2012-07-25 0 7.450 7.440 7.480 7.440 7.510 487,000 3,642,850 7.4802 1.819 1.816 1.826 1.816 1.833 1,994,755 1.8262 -0.40%
2012-07-24 0 7.480 7.420 7.480 7.420 7.500 519,000 3,865,330 7.4476 1.826 1.812 1.826 1.812 1.831 2,125,827 1.8183 -0.27%
2012-07-23 0 7.500 7.490 7.500 7.450 7.660 575,000 4,333,210 7.5360 1.831 1.829 1.831 1.819 1.870 2,355,204 1.8398 -1.57%
2012-07-20 0 7.620 7.610 7.640 7.610 7.750 568,000 4,367,630 7.6895 1.860 1.858 1.865 1.858 1.892 2,326,531 1.8773 -0.78%
2012-07-19 0 7.680 7.670 7.700 7.630 7.830 884,000 6,835,690 7.7327 1.875 1.873 1.880 1.863 1.912 3,620,869 1.8879 -0.78%
2012-07-18 0 7.740 7.740 7.780 7.700 7.900 811,000 6,310,210 7.7808 1.890 1.890 1.899 1.880 1.929 3,321,861 1.8996 0.00%
2012-07-17 0 7.740 7.730 7.790 7.720 7.840 680,113 5,287,002 7.7737 1.890 1.887 1.902 1.885 1.914 2,785,747 1.8979 0.52%
2012-07-16 0 7.700 7.680 7.700 7.630 7.720 501,937 3,859,608 7.6894 1.880 1.875 1.880 1.863 1.885 2,055,937 1.8773 0.79%
2012-07-13 0 7.640 7.640 7.650 7.610 7.750 610,408 4,691,680 7.6861 1.865 1.865 1.868 1.858 1.892 2,500,235 1.8765 -0.65%
2012-07-12 0 7.690 7.650 7.700 7.660 7.800 636,000 4,911,400 7.7223 1.877 1.868 1.880 1.870 1.904 2,605,060 1.8853 -1.03%
2012-07-11 0 7.770 7.750 7.780 7.630 7.780 574,000 4,427,720 7.7138 1.897 1.892 1.899 1.863 1.899 2,351,108 1.8832 1.30%
2012-07-10 0 7.670 7.660 7.730 7.640 7.820 562,000 4,366,550 7.7697 1.873 1.870 1.887 1.865 1.909 2,301,955 1.8969 -0.39%
2012-07-09 0 7.700 7.700 7.730 7.690 7.790 555,021 4,294,413 7.7374 1.880 1.880 1.887 1.877 1.902 2,273,369 1.8890 -0.77%
2012-07-06 0 7.760 7.720 7.780 7.680 7.800 742,361 5,747,563 7.7423 1.895 1.885 1.899 1.875 1.904 3,040,715 1.8902 0.78%
2012-07-05 0 7.700 7.670 7.700 7.620 7.740 680,000 5,221,330 7.6784 1.880 1.873 1.880 1.860 1.890 2,785,284 1.8746 -0.13%
2012-07-04 0 8.040 8.030 8.040 7.900 8.040 935,000 7,454,300 7.9725 1.882 1.880 1.882 1.850 1.882 3,993,686 1.8665 1.64%
2012-07-03 0 7.910 7.910 7.930 7.840 7.940 661,000 5,227,490 7.9085 1.852 1.852 1.857 1.835 1.859 2,823,344 1.8515 1.02%
2012-06-29 0 7.830 7.830 7.840 7.740 7.840 590,439 4,607,799 7.8040 1.833 1.833 1.835 1.812 1.835 2,521,955 1.8271 0.77%
2012-06-28 0 7.770 7.750 7.800 7.750 7.810 726,500 5,660,535 7.7915 1.819 1.814 1.826 1.814 1.828 3,103,115 1.8241 0.13%
2012-06-27 0 7.760 7.720 7.750 7.650 7.800 504,000 3,899,580 7.7373 1.817 1.807 1.814 1.791 1.826 2,152,746 1.8114 0.78%
2012-06-26 0 7.700 7.660 7.710 7.650 7.750 507,000 3,909,860 7.7118 1.803 1.793 1.805 1.791 1.814 2,165,560 1.8055 0.52%
2012-06-25 0 7.660 7.660 7.690 7.650 7.760 449,000 3,455,840 7.6967 1.793 1.793 1.800 1.791 1.817 1,917,823 1.8020 -0.78%
2012-06-22 0 7.720 7.650 7.710 7.540 7.730 624,004 4,759,120 7.6267 1.807 1.791 1.805 1.765 1.810 2,665,322 1.7856 1.05%
2012-06-21 0 7.640 7.640 7.680 7.640 7.760 597,000 4,600,940 7.7068 1.789 1.789 1.798 1.789 1.817 2,549,979 1.8043 -0.52%
2012-06-20 0 7.680 7.680 7.700 7.660 7.760 530,000 4,083,950 7.7056 1.798 1.798 1.803 1.793 1.817 2,263,800 1.8040 0.26%
2012-06-19 0 7.660 7.650 7.700 7.620 7.720 700,000 5,369,210 7.6703 1.793 1.791 1.803 1.784 1.807 2,989,925 1.7958 -0.26%
2012-06-18 0 7.680 7.670 7.710 7.660 7.780 853,000 6,584,260 7.7189 1.798 1.796 1.805 1.793 1.821 3,643,437 1.8072 0.39%
2012-06-15 0 7.650 7.560 7.650 7.340 7.680 1,077,002 8,060,970 7.4846 1.791 1.770 1.791 1.718 1.798 4,600,222 1.7523 3.80%
2012-06-14 0 7.370 7.370 7.380 7.310 7.450 827,002 6,095,364 7.3704 1.725 1.725 1.728 1.711 1.744 3,532,391 1.7256 -0.27%
2012-06-13 0 7.390 7.390 7.430 7.280 7.460 823,010 6,087,494 7.3966 1.730 1.730 1.740 1.704 1.747 3,515,340 1.7317 0.54%
2012-06-12 0 7.350 7.320 7.350 7.270 7.350 533,154 3,898,409 7.3120 1.721 1.714 1.721 1.702 1.721 2,277,272 1.7119 -0.27%
2012-06-11 0 7.370 7.340 7.370 7.270 7.390 741,601 5,434,261 7.3277 1.725 1.718 1.725 1.702 1.730 3,167,616 1.7156 1.66%
2012-06-08 0 7.250 7.210 7.260 7.160 7.380 912,000 6,607,370 7.2449 1.697 1.688 1.700 1.676 1.728 3,895,445 1.6962 -2.03%
2012-06-07 0 7.400 7.390 7.440 7.310 7.450 496,002 3,659,284 7.3776 1.732 1.730 1.742 1.711 1.744 2,118,584 1.7272 1.79%
2012-06-06 0 7.270 7.230 7.270 7.060 7.270 705,000 5,066,550 7.1866 1.702 1.693 1.702 1.653 1.702 3,011,282 1.6825 2.68%
2012-06-05 0 7.080 7.050 7.100 7.050 7.240 786,155 5,625,987 7.1563 1.658 1.651 1.662 1.651 1.695 3,357,921 1.6754 -0.84%
2012-06-04 0 7.140 7.120 7.140 7.070 7.320 842,000 6,050,780 7.1862 1.672 1.667 1.672 1.655 1.714 3,596,453 1.6824 -3.90%
2012-06-01 0 7.430 7.430 7.450 7.330 7.530 1,192,000 8,879,778 7.4495 1.740 1.740 1.744 1.716 1.763 5,091,415 1.7441 -2.24%
2012-05-31 0 7.600 7.600 7.640 7.550 7.670 745,003 5,674,193 7.6163 1.779 1.779 1.789 1.768 1.796 3,182,147 1.7831 0.00%
2012-05-30 0 7.600 7.550 7.600 7.540 7.700 778,000 5,928,410 7.6201 1.779 1.768 1.779 1.765 1.803 3,323,088 1.7840 -1.17%
2012-05-29 0 7.690 7.640 7.690 7.620 7.740 913,002 7,023,755 7.6930 1.800 1.789 1.800 1.784 1.812 3,899,725 1.8011 0.92%
2012-05-28 0 7.620 7.610 7.620 7.610 7.750 883,000 6,770,130 7.6672 1.784 1.782 1.784 1.782 1.814 3,771,577 1.7950 -0.39%
2012-05-25 0 7.650 7.650 7.680 7.620 7.790 647,001 4,992,657 7.7166 1.791 1.791 1.798 1.784 1.824 2,763,549 1.8066 -0.13%
2012-05-24 0 7.660 7.640 7.680 7.360 7.700 853,601 6,461,060 7.5692 1.793 1.789 1.798 1.723 1.803 3,646,004 1.7721 3.23%
2012-05-23 0 7.420 7.400 7.440 7.390 7.570 596,001 4,462,587 7.4875 1.737 1.732 1.742 1.730 1.772 2,545,712 1.7530 -1.98%
2012-05-22 0 7.570 7.540 7.570 7.380 7.570 547,001 4,096,017 7.4881 1.772 1.765 1.772 1.728 1.772 2,336,417 1.7531 2.71%
2012-05-21 0 7.370 7.360 7.410 7.270 7.440 513,001 3,774,347 7.3574 1.725 1.723 1.735 1.702 1.742 2,191,192 1.7225 0.55%
2012-05-18 0 7.330 7.290 7.340 7.230 7.370 508,400 3,716,080 7.3094 1.716 1.707 1.718 1.693 1.725 2,171,540 1.7113 -0.68%
2012-05-17 0 7.380 7.380 7.440 7.360 7.530 1,228,002 9,115,795 7.4233 1.728 1.728 1.742 1.723 1.763 5,245,191 1.7379 -1.07%
2012-05-16 0 7.460 7.410 7.460 7.400 7.590 901,002 6,728,985 7.4683 1.747 1.735 1.747 1.732 1.777 3,848,469 1.7485 -2.61%
2012-05-15 0 7.660 7.650 7.670 7.600 7.710 838,000 6,410,900 7.6502 1.793 1.791 1.796 1.779 1.805 3,579,367 1.7911 0.13%
2012-05-14 0 7.650 7.650 7.690 7.650 7.780 968,000 7,485,900 7.7334 1.791 1.791 1.800 1.791 1.821 4,134,639 1.8105 -0.65%
2012-05-11 0 7.700 7.700 7.750 7.670 7.800 903,000 6,990,020 7.7409 1.803 1.803 1.814 1.796 1.826 3,857,003 1.8123 -0.90%
2012-05-10 0 7.770 7.720 7.770 7.660 7.800 855,773 6,622,997 7.7392 1.819 1.807 1.819 1.793 1.826 3,655,282 1.8119 0.26%
2012-05-09 0 7.750 7.740 7.780 7.750 7.920 848,003 6,653,904 7.8466 1.814 1.812 1.821 1.814 1.854 3,622,094 1.8370 -2.02%
2012-05-08 0 7.910 7.880 7.910 7.850 7.970 608,000 4,807,200 7.9066 1.852 1.845 1.852 1.838 1.866 2,596,964 1.8511 0.13%
2012-05-07 0 7.900 7.900 7.950 7.890 8.050 933,000 7,454,180 7.9895 1.850 1.850 1.861 1.847 1.885 3,985,143 1.8705 -1.62%
2012-05-04 0 8.030 8.010 8.030 8.000 8.100 909,004 7,316,152 8.0485 1.880 1.875 1.880 1.873 1.896 3,882,648 1.8843 -0.62%
2012-05-03 0 8.080 8.060 8.090 8.050 8.200 1,082,400 8,802,410 8.1323 1.892 1.887 1.894 1.885 1.920 4,623,278 1.9039 -1.22%
2012-05-02 0 8.180 8.140 8.180 8.070 8.210 1,781,905 14,556,521 8.1691 1.915 1.906 1.915 1.889 1.922 7,611,089 1.9125 0.49%
2012-04-30 0 8.140 8.090 8.140 8.050 8.190 1,034,000 8,410,330 8.1338 1.906 1.894 1.906 1.885 1.917 4,416,547 1.9043 1.37%
2012-04-27 0 8.030 8.030 8.090 8.020 8.200 1,136,000 9,243,775 8.1371 1.880 1.880 1.894 1.878 1.920 4,852,221 1.9051 -0.74%
2012-04-26 0 8.090 8.080 8.130 8.050 8.220 1,202,001 9,775,398 8.1326 1.894 1.892 1.903 1.885 1.924 5,134,133 1.9040 0.50%
2012-04-25 0 8.050 8.030 8.090 8.000 8.140 1,358,501 10,973,328 8.0775 1.885 1.880 1.894 1.873 1.906 5,802,595 1.8911 -0.49%
2012-04-24 0 8.090 8.090 8.100 8.060 8.200 872,020 7,103,043 8.1455 1.894 1.894 1.896 1.887 1.920 3,724,678 1.9070 -0.25%
2012-04-23 0 8.110 8.110 8.120 8.060 8.200 865,010 7,040,040 8.1387 1.899 1.899 1.901 1.887 1.920 3,694,736 1.9054 -0.25%
2012-04-20 0 8.130 8.120 8.180 8.080 8.240 1,042,011 8,519,589 8.1761 1.903 1.901 1.915 1.892 1.929 4,450,764 1.9142 -0.97%
2012-04-19 0 8.210 8.160 8.230 8.060 8.260 804,345 6,575,350 8.1748 1.922 1.910 1.927 1.887 1.934 3,435,616 1.9139 0.86%
2012-04-18 0 8.140 8.100 8.150 8.060 8.230 1,041,657 8,518,130 8.1775 1.906 1.896 1.908 1.887 1.927 4,449,252 1.9145 -0.25%
2012-04-17 0 8.160 8.140 8.240 8.020 8.240 1,239,017 10,048,039 8.1097 1.910 1.906 1.929 1.878 1.929 5,292,240 1.8986 2.26%
2012-04-16 0 7.980 7.980 8.020 7.970 8.100 817,000 6,559,790 8.0291 1.868 1.868 1.878 1.866 1.896 3,489,670 1.8798 -1.24%
2012-04-13 0 8.080 8.030 8.100 8.000 8.190 1,014,000 8,222,280 8.1088 1.892 1.880 1.896 1.873 1.917 4,331,120 1.8984 1.64%
2012-04-12 0 7.950 7.950 8.000 7.830 7.990 1,210,000 9,536,790 7.8816 1.861 1.861 1.873 1.833 1.871 5,168,299 1.8452 2.19%
2012-04-11 0 7.780 7.780 7.810 7.780 7.920 775,000 6,071,340 7.8340 1.821 1.821 1.828 1.821 1.854 3,310,274 1.8341 -1.52%
2012-04-10 0 7.900 7.890 7.970 7.890 8.070 949,001 7,592,958 8.0010 1.850 1.847 1.866 1.847 1.889 4,053,488 1.8732 -2.23%
2012-04-05 0 8.080 8.000 8.090 7.850 8.090 1,052,019 8,362,653 7.9491 1.892 1.873 1.894 1.838 1.894 4,493,511 1.8611 0.00%
2012-04-03 0 8.080 8.020 8.080 7.680 8.130 1,193,000 9,385,260 7.8669 1.892 1.878 1.892 1.798 1.903 5,095,687 1.8418 5.62%
2012-04-02 0 7.650 7.580 7.650 7.510 7.860 1,535,500 11,741,960 7.6470 1.791 1.775 1.791 1.758 1.840 6,558,614 1.7903 -1.92%
2012-03-30 0 7.800 7.800 7.870 7.780 8.040 1,645,321 13,040,453 7.9258 1.826 1.826 1.843 1.821 1.882 7,027,695 1.8556 -2.38%
2012-03-29 0 7.990 7.990 8.040 7.960 8.100 898,000 7,171,090 7.9856 1.871 1.871 1.882 1.864 1.896 3,835,647 1.8696 -1.72%
2012-03-28 0 8.130 8.110 8.150 8.130 8.300 791,000 6,483,540 8.1966 1.903 1.899 1.908 1.903 1.943 3,378,615 1.9190 -0.61%
2012-03-27 0 8.180 8.180 8.270 8.110 8.260 876,988 7,179,157 8.1862 1.915 1.915 1.936 1.899 1.934 3,745,898 1.9165 1.11%
2012-03-26 0 8.090 8.040 8.100 7.880 8.100 805,000 6,415,550 7.9696 1.894 1.882 1.896 1.845 1.896 3,438,414 1.8658 2.15%
2012-03-23 0 7.920 7.900 7.930 7.840 8.020 866,502 6,853,067 7.9089 1.854 1.850 1.857 1.835 1.878 3,701,109 1.8516 0.00%
2012-03-22 0 7.920 7.910 7.940 7.900 8.210 1,126,000 9,080,060 8.0640 1.854 1.852 1.859 1.850 1.922 4,809,508 1.8879 -1.86%
2012-03-21 0 8.070 7.980 7.990 7.980 8.230 918,000 7,484,570 8.1531 1.889 1.868 1.871 1.868 1.927 3,921,073 1.9088 -1.34%
2012-03-20 0 8.180 8.150 8.190 8.150 8.310 805,000 6,619,530 8.2230 1.915 1.908 1.917 1.908 1.946 3,438,414 1.9252 -0.61%
2012-03-19 0 8.230 8.160 8.230 8.150 8.410 934,000 7,758,150 8.3064 1.927 1.910 1.927 1.908 1.969 3,989,414 1.9447 -1.20%
2012-03-16 0 8.330 8.300 8.340 8.300 8.480 741,000 6,204,260 8.3728 1.950 1.943 1.953 1.943 1.985 3,165,049 1.9602 0.60%
2012-03-15 0 8.280 8.280 8.320 8.280 8.440 711,000 5,976,060 8.4051 1.939 1.939 1.948 1.939 1.976 3,036,910 1.9678 -1.90%
2012-03-14 0 8.440 8.400 8.460 8.440 8.550 605,000 5,140,200 8.4962 1.976 1.967 1.981 1.976 2.002 2,584,150 1.9891 0.12%
2012-03-13 0 8.430 8.400 8.430 8.380 8.530 793,000 6,699,060 8.4477 1.974 1.967 1.974 1.962 1.997 3,387,158 1.9778 0.12%
2012-03-12 0 8.420 8.410 8.420 8.410 8.480 571,000 4,824,550 8.4493 1.971 1.969 1.971 1.969 1.985 2,438,925 1.9781 -0.94%
2012-03-09 0 8.500 8.430 8.500 8.320 8.500 848,000 7,126,560 8.4040 1.990 1.974 1.990 1.948 1.990 3,622,081 1.9675 2.41%
2012-03-08 0 8.300 8.310 8.330 8.270 8.490 1,181,000 9,841,010 8.3328 1.943 1.946 1.950 1.936 1.988 5,044,431 1.9509 0.73%
2012-03-07 0 8.240 8.190 8.240 8.160 8.330 881,000 7,254,440 8.2343 1.929 1.917 1.929 1.910 1.950 3,763,034 1.9278 0.12%
2012-03-06 0 8.230 8.210 8.230 8.130 8.530 986,000 8,292,210 8.4099 1.927 1.922 1.927 1.903 1.997 4,211,523 1.9689 -3.40%
2012-03-05 0 8.520 8.500 8.520 8.510 8.750 819,000 7,083,110 8.6485 1.995 1.990 1.995 1.992 2.049 3,498,212 2.0248 -1.73%
2012-03-02 0 8.670 8.600 8.670 8.560 8.820 941,000 8,164,940 8.6769 2.030 2.013 2.030 2.004 2.065 4,019,314 2.0314 0.12%
2012-03-01 0 8.660 8.600 8.670 8.460 8.780 877,000 7,570,140 8.6319 2.027 2.013 2.030 1.981 2.056 3,745,949 2.0209 2.12%
2012-02-29 0 8.480 8.480 8.520 8.460 8.610 938,000 8,006,180 8.5354 1.985 1.985 1.995 1.981 2.016 4,006,500 1.9983 0.24%
2012-02-28 0 8.460 8.450 8.500 8.450 8.650 860,996 7,326,186 8.5090 1.981 1.978 1.990 1.978 2.025 3,677,591 1.9921 -0.12%
2012-02-27 0 8.470 8.470 8.480 8.460 8.820 1,068,000 9,203,930 8.6179 1.983 1.983 1.985 1.981 2.065 4,561,771 2.0176 -2.31%
2012-02-24 0 8.670 8.650 8.670 8.650 8.720 769,000 6,673,460 8.6781 2.030 2.025 2.030 2.025 2.042 3,284,646 2.0317 -0.12%
2012-02-23 0 8.680 8.680 8.720 8.600 8.820 890,000 7,801,820 8.7661 2.032 2.032 2.042 2.013 2.065 3,801,476 2.0523 0.00%
2012-02-22 0 8.680 8.670 8.740 8.460 8.780 939,400 8,151,462 8.6773 2.032 2.030 2.046 1.981 2.056 4,012,480 2.0315 1.40%
2012-02-21 0 8.560 8.560 8.630 8.510 8.830 942,000 8,121,270 8.6213 2.004 2.004 2.020 1.992 2.067 4,023,585 2.0184 -1.15%
2012-02-20 0 8.660 8.650 8.710 8.650 8.830 893,000 7,836,040 8.7750 2.027 2.025 2.039 2.025 2.067 3,814,290 2.0544 0.58%
2012-02-17 0 8.610 8.610 8.630 8.470 8.650 1,391,000 11,910,913 8.5628 2.016 2.016 2.020 1.983 2.025 5,941,408 2.0047 1.89%
2012-02-16 0 8.450 8.410 8.450 8.260 8.490 1,509,000 12,694,910 8.4128 1.978 1.969 1.978 1.934 1.988 6,445,424 1.9696 1.93%
2012-02-15 0 8.290 8.290 8.300 8.060 8.300 1,619,498 13,217,463 8.1615 1.941 1.941 1.943 1.887 1.943 6,917,397 1.9108 3.24%
2012-02-14 0 8.030 8.040 8.080 7.900 8.100 985,000 7,903,670 8.0240 1.880 1.882 1.892 1.850 1.896 4,207,252 1.8786 1.65%
2012-02-13 0 7.900 7.900 7.950 7.900 8.020 866,000 6,897,320 7.9646 1.850 1.850 1.861 1.850 1.878 3,698,964 1.8647 -0.38%
2012-02-10 0 7.930 7.850 7.930 7.800 8.190 1,459,000 11,784,770 8.0773 1.857 1.838 1.857 1.826 1.917 6,231,858 1.8911 -1.37%
2012-02-09 0 8.040 8.030 8.080 7.830 8.150 1,156,000 9,282,580 8.0299 1.882 1.880 1.892 1.833 1.908 4,937,648 1.8800 1.77%
2012-02-08 0 7.900 7.900 7.940 7.630 7.950 935,723 7,279,107 7.7791 1.850 1.850 1.859 1.786 1.861 3,996,774 1.8212 3.54%
2012-02-07 0 7.630 7.590 7.630 7.560 7.710 1,024,000 7,829,320 7.6458 1.786 1.777 1.786 1.770 1.805 4,373,833 1.7900 1.19%
2012-02-06 0 7.540 7.540 7.590 7.510 7.700 1,068,000 8,129,810 7.6122 1.765 1.765 1.777 1.758 1.803 4,561,771 1.7822 0.53%
2012-02-03 0 7.500 7.470 7.500 7.400 7.500 905,000 6,746,980 7.4552 1.756 1.749 1.756 1.732 1.756 3,865,546 1.7454 0.94%
2012-02-02 0 7.430 7.430 7.480 7.360 7.500 1,042,000 7,748,030 7.4357 1.740 1.740 1.751 1.723 1.756 4,450,717 1.7408 1.23%
2012-02-01 0 7.340 7.300 7.340 7.260 7.440 940,000 6,923,100 7.3650 1.718 1.709 1.718 1.700 1.742 4,015,042 1.7243 0.96%
2012-01-31 0 7.270 7.250 7.280 7.060 7.280 1,273,000 9,166,190 7.2005 1.702 1.697 1.704 1.653 1.704 5,437,392 1.6858 1.68%
2012-01-30 0 7.150 7.140 7.170 7.150 7.290 890,603 6,455,997 7.2490 1.674 1.672 1.679 1.674 1.707 3,804,052 1.6971 -1.92%
2012-01-27 0 7.290 7.290 7.320 7.240 7.490 781,000 5,750,830 7.3634 1.707 1.707 1.714 1.695 1.754 3,335,902 1.7239 -1.75%
2012-01-26 0 7.420 7.380 7.420 7.190 7.440 981,000 7,187,910 7.3271 1.737 1.728 1.737 1.683 1.742 4,190,166 1.7154 2.63%
2012-01-20 0 7.230 7.190 7.240 7.130 7.290 812,000 5,886,150 7.2490 1.693 1.683 1.695 1.669 1.707 3,468,313 1.6971 -0.14%
2012-01-19 0 7.240 7.200 7.240 7.050 7.280 798,000 5,744,390 7.1985 1.695 1.686 1.695 1.651 1.704 3,408,515 1.6853 2.99%
2012-01-18 0 7.030 7.010 7.080 6.960 7.190 787,000 5,592,100 7.1056 1.646 1.641 1.658 1.629 1.683 3,361,530 1.6636 -0.57%
2012-01-17 0 7.070 7.020 7.070 6.910 7.070 1,029,000 7,172,580 6.9704 1.655 1.644 1.655 1.618 1.655 4,395,190 1.6319 2.61%
2012-01-16 0 6.890 6.890 6.930 6.890 6.990 705,000 4,901,470 6.9524 1.613 1.613 1.622 1.613 1.636 3,011,282 1.6277 -1.57%
2012-01-13 0 7.000 6.980 7.000 6.980 7.090 690,000 4,861,560 7.0457 1.639 1.634 1.639 1.634 1.660 2,947,212 1.6495 -0.28%
2012-01-12 0 7.020 7.020 7.050 6.850 7.090 1,224,000 8,594,000 7.0212 1.644 1.644 1.651 1.604 1.660 5,228,098 1.6438 1.74%
2012-01-11 0 6.900 6.890 6.940 6.890 7.010 901,000 6,270,490 6.9595 1.615 1.613 1.625 1.613 1.641 3,848,461 1.6294 -0.58%
2012-01-10 0 6.940 6.920 6.970 6.850 7.000 791,000 5,495,060 6.9470 1.625 1.620 1.632 1.604 1.639 3,378,615 1.6264 2.06%
2012-01-09 0 6.800 6.780 6.830 6.760 6.830 696,000 4,741,860 6.8130 1.592 1.587 1.599 1.583 1.599 2,972,840 1.5951 -0.29%
2012-01-06 0 6.820 6.820 6.870 6.820 6.940 875,000 6,015,540 6.8749 1.597 1.597 1.608 1.597 1.625 3,737,406 1.6095 -2.43%
2012-01-05 0 6.990 6.990 7.030 6.980 7.060 717,000 5,038,690 7.0275 1.636 1.636 1.646 1.634 1.653 3,062,538 1.6453 1.45%
2012-01-04 0 6.890 6.880 6.890 6.820 6.980 623,000 4,302,800 6.9066 1.613 1.611 1.613 1.597 1.634 2,661,033 1.6170 -0.14%
2012-01-03 0 6.900 6.850 6.910 6.800 6.920 877,000 6,010,180 6.8531 1.615 1.604 1.618 1.592 1.620 3,745,949 1.6044 1.47%
2011-12-30 0 6.800 6.740 6.800 6.600 6.830 726,000 4,900,570 6.7501 1.592 1.578 1.592 1.545 1.599 3,100,979 1.5803 3.03%
2011-12-29 0 6.600 6.590 6.620 6.500 6.720 944,000 6,234,450 6.6043 1.545 1.543 1.550 1.522 1.573 4,032,128 1.5462 -0.60%
2011-12-28 0 6.640 6.640 6.680 6.640 6.890 765,000 5,207,790 6.8076 1.555 1.555 1.564 1.555 1.613 3,267,561 1.5938 -2.50%
2011-12-23 0 6.810 6.810 6.840 6.410 6.960 1,025,457 6,934,428 6.7623 1.594 1.594 1.601 1.501 1.629 4,380,057 1.5832 6.24%
2011-12-22 0 6.410 6.380 6.410 6.320 6.410 752,843 4,792,344 6.3657 1.501 1.494 1.501 1.480 1.501 3,215,635 1.4903 0.31%
2011-12-21 0 6.390 6.370 6.410 6.360 6.500 745,000 4,768,040 6.4001 1.496 1.491 1.501 1.489 1.522 3,182,135 1.4984 -0.16%
2011-12-20 0 6.400 6.400 6.420 6.320 6.460 716,000 4,586,090 6.4052 1.498 1.498 1.503 1.480 1.512 3,058,266 1.4996 0.00%
2011-12-19 0 6.400 6.360 6.400 6.300 6.400 601,000 3,811,740 6.3423 1.498 1.489 1.498 1.475 1.498 2,567,064 1.4849 -0.31%
2011-12-16 0 6.420 6.410 6.460 6.310 6.510 706,000 4,483,760 6.3509 1.503 1.501 1.512 1.477 1.524 3,015,553 1.4869 1.42%
2011-12-15 0 6.330 6.330 6.340 6.330 6.410 705,000 4,492,890 6.3729 1.482 1.482 1.484 1.482 1.501 3,011,282 1.4920 -0.94%
2011-12-14 0 6.390 6.390 6.440 6.370 6.490 855,000 5,486,240 6.4167 1.496 1.496 1.508 1.491 1.519 3,651,980 1.5023 -0.62%
2011-12-13 0 6.430 6.410 6.430 6.400 6.500 788,220 5,077,547 6.4418 1.505 1.501 1.505 1.498 1.522 3,366,741 1.5081 0.00%
2011-12-12 0 6.430 6.410 6.470 6.400 6.620 789,000 5,157,920 6.5373 1.505 1.501 1.515 1.498 1.550 3,370,073 1.5305 -0.92%
2011-12-09 0 6.490 6.500 6.530 6.440 6.610 710,000 4,633,250 6.5257 1.519 1.522 1.529 1.508 1.548 3,032,638 1.5278 -1.67%
2011-12-08 0 6.600 6.550 6.620 6.510 6.620 754,000 4,935,270 6.5455 1.545 1.533 1.550 1.524 1.550 3,220,576 1.5324 -0.30%
2011-12-07 0 6.620 6.570 6.620 6.510 6.650 812,000 5,348,142 6.5864 1.550 1.538 1.550 1.524 1.557 3,468,313 1.5420 1.07%
2011-12-06 0 6.550 6.530 6.550 6.520 6.700 819,000 5,387,900 6.5786 1.533 1.529 1.533 1.526 1.569 3,498,212 1.5402 -1.65%
2011-12-05 0 6.660 6.660 6.730 6.600 6.790 811,000 5,417,330 6.6798 1.559 1.559 1.576 1.545 1.590 3,464,042 1.5639 -0.75%
2011-12-02 0 6.710 6.710 6.720 6.630 6.730 739,000 4,947,290 6.6946 1.571 1.571 1.573 1.552 1.576 3,156,507 1.5673 -0.30%
2011-12-01 0 6.730 6.670 6.730 6.530 6.730 1,353,000 8,942,100 6.6091 1.576 1.562 1.576 1.529 1.576 5,779,098 1.5473 4.34%
2011-11-30 0 6.450 6.420 6.450 6.380 6.510 1,067,000 6,887,160 6.4547 1.510 1.503 1.510 1.494 1.524 4,557,500 1.5112 -0.62%
2011-11-29 0 6.490 6.450 6.480 6.370 6.600 822,000 5,286,240 6.4309 1.519 1.510 1.517 1.491 1.545 3,511,026 1.5056 0.31%
2011-11-28 0 6.470 6.430 6.470 6.350 6.800 1,031,400 6,658,594 6.4559 1.515 1.505 1.515 1.487 1.592 4,405,441 1.5114 -0.77%
2011-11-25 0 6.520 6.450 6.530 6.420 6.650 766,000 4,976,370 6.4966 1.526 1.510 1.529 1.503 1.557 3,271,832 1.5210 0.00%
2011-11-24 0 6.520 6.520 6.550 6.510 6.700 866,000 5,714,720 6.5990 1.526 1.526 1.533 1.524 1.569 3,698,964 1.5450 -3.83%
2011-11-23 0 6.780 6.740 6.790 6.450 7.000 1,238,000 8,190,070 6.6156 1.587 1.578 1.590 1.510 1.639 5,287,896 1.5488 3.83%
2011-11-22 0 6.530 6.530 6.650 6.500 6.620 954,000 6,257,840 6.5596 1.529 1.529 1.557 1.522 1.550 4,074,841 1.5357 -1.80%
2011-11-21 0 6.650 6.600 6.650 6.500 6.740 915,000 6,068,196 6.6319 1.557 1.545 1.557 1.522 1.578 3,908,259 1.5527 -1.19%
2011-11-18 0 6.730 6.710 6.780 6.680 7.010 1,059,000 7,184,910 6.7846 1.576 1.571 1.587 1.564 1.641 4,523,330 1.5884 -3.58%
2011-11-17 0 6.980 6.980 7.040 6.850 7.050 742,000 5,142,730 6.9309 1.634 1.634 1.648 1.604 1.651 3,169,321 1.6227 0.29%
2011-11-16 0 6.960 6.960 6.990 6.920 7.200 675,000 4,755,450 7.0451 1.629 1.629 1.636 1.620 1.686 2,883,142 1.6494 -2.38%
2011-11-15 0 7.130 7.120 7.180 7.060 7.190 1,026,000 7,331,413 7.1456 1.669 1.667 1.681 1.653 1.683 4,382,376 1.6729 -0.28%
2011-11-14 0 7.150 7.150 7.180 7.150 7.340 966,000 7,008,070 7.2547 1.674 1.674 1.681 1.674 1.718 4,126,097 1.6985 -0.14%
2011-11-11 0 7.160 7.160 7.170 7.020 7.210 948,000 6,761,902 7.1328 1.676 1.676 1.679 1.644 1.688 4,049,213 1.6699 0.99%
2011-11-10 0 7.090 7.090 7.170 7.000 7.470 1,123,879 8,120,973 7.2258 1.660 1.660 1.679 1.639 1.749 4,800,449 1.6917 -6.71%
2011-11-09 0 7.600 7.570 7.600 7.530 7.740 778,000 5,943,290 7.6392 1.779 1.772 1.779 1.763 1.812 3,323,088 1.7885 1.33%
2011-11-08 0 7.500 7.450 7.520 7.460 7.680 693,000 5,241,020 7.5628 1.756 1.744 1.761 1.747 1.798 2,960,026 1.7706 -0.66%
2011-11-07 0 7.550 7.480 7.560 7.240 7.640 813,000 6,072,800 7.4696 1.768 1.751 1.770 1.695 1.789 3,472,584 1.7488 2.17%
2011-11-04 0 7.390 7.390 7.410 7.320 7.430 857,000 6,320,981 7.3757 1.730 1.730 1.735 1.714 1.740 3,660,523 1.7268 1.51%
2011-11-03 0 7.280 7.260 7.280 7.260 7.350 669,000 4,879,430 7.2936 1.704 1.700 1.704 1.700 1.721 2,857,514 1.7076 -1.36%
2011-11-02 0 7.380 7.380 7.390 7.250 7.400 913,000 6,675,440 7.3115 1.728 1.728 1.730 1.697 1.732 3,899,717 1.7118 -0.54%
2011-11-01 0 7.420 7.370 7.420 7.370 7.580 679,000 5,082,690 7.4856 1.737 1.725 1.737 1.725 1.775 2,900,227 1.7525 -1.33%
2011-10-31 0 7.520 7.510 7.590 7.490 7.830 722,000 5,502,310 7.6209 1.761 1.758 1.777 1.754 1.833 3,083,894 1.7842 -3.59%
2011-10-28 0 7.800 7.740 7.800 7.670 7.950 905,000 7,064,310 7.8059 1.826 1.812 1.826 1.796 1.861 3,865,546 1.8275 3.86%
2011-10-27 0 7.510 7.500 7.550 7.240 7.510 1,018,000 7,505,570 7.3729 1.758 1.756 1.768 1.695 1.758 4,348,205 1.7261 3.73%
2011-10-26 0 7.240 7.230 7.310 7.190 7.330 686,449 4,988,191 7.2667 1.695 1.693 1.711 1.683 1.716 2,932,044 1.7013 -1.50%
2011-10-25 0 7.350 7.320 7.360 7.210 7.490 732,335 5,391,338 7.3618 1.721 1.714 1.723 1.688 1.754 3,128,038 1.7236 2.37%
2011-10-24 0 7.180 7.180 7.240 7.130 7.320 903,000 6,524,580 7.2254 1.681 1.681 1.695 1.669 1.714 3,857,003 1.6916 0.14%
2011-10-21 0 7.170 7.170 7.190 7.130 7.190 722,000 5,177,930 7.1716 1.679 1.679 1.683 1.669 1.683 3,083,894 1.6790 0.84%
2011-10-20 0 7.110 7.060 7.130 7.050 7.230 722,700 5,164,560 7.1462 1.665 1.653 1.669 1.651 1.693 3,086,884 1.6731 -0.28%
2011-10-19 0 7.130 7.130 7.170 7.070 7.240 605,084 4,341,303 7.1747 1.669 1.669 1.679 1.655 1.695 2,584,508 1.6797 0.56%
2011-10-18 0 7.090 7.030 7.090 7.030 7.500 634,000 4,618,720 7.2850 1.660 1.646 1.660 1.646 1.756 2,708,018 1.7056 -5.97%
2011-10-17 0 7.540 7.540 7.550 7.340 7.660 636,000 4,807,832 7.5595 1.765 1.765 1.768 1.718 1.793 2,716,561 1.7698 2.31%
2011-10-14 0 7.370 7.370 7.440 7.260 7.500 713,000 5,268,470 7.3892 1.725 1.725 1.742 1.700 1.756 3,045,452 1.7299 -0.54%
2011-10-13 0 7.410 7.410 7.440 7.160 7.600 735,000 5,436,210 7.3962 1.735 1.735 1.742 1.676 1.779 3,139,421 1.7316 4.22%
2011-10-12 0 7.110 7.090 7.170 6.930 7.230 715,000 5,084,070 7.1106 1.665 1.660 1.679 1.622 1.693 3,053,995 1.6647 0.28%
2011-10-11 0 7.090 7.020 7.090 6.760 7.130 752,000 5,297,460 7.0445 1.660 1.644 1.660 1.583 1.669 3,212,034 1.6493 7.26%
2011-10-10 0 6.610 6.620 6.680 6.510 7.060 827,973 5,567,496 6.7242 1.548 1.550 1.564 1.524 1.653 3,536,539 1.5743 -5.03%
2011-10-07 0 6.960 6.960 7.020 6.460 7.040 1,250,781 8,609,545 6.8833 1.629 1.629 1.644 1.512 1.648 5,342,488 1.6115 10.30%
2011-10-06 0 6.310 6.230 6.310 6.060 6.310 1,458,000 8,969,085 6.1516 1.477 1.459 1.477 1.419 1.477 6,227,587 1.4402 5.52%
2011-10-04 0 5.980 5.940 5.980 5.900 6.100 884,000 5,314,170 6.0115 1.400 1.391 1.400 1.381 1.428 3,775,848 1.4074 -0.17%
2011-10-03 0 5.990 5.970 6.040 5.980 6.570 1,205,500 7,441,170 6.1727 1.402 1.398 1.414 1.400 1.538 5,149,078 1.4451 -10.19%
2011-09-30 0 6.670 6.660 6.730 6.600 7.020 1,016,750 6,845,605 6.7328 1.562 1.559 1.576 1.545 1.644 4,342,866 1.5763 -4.58%
2011-09-28 0 7.200 7.160 7.200 7.110 7.380 880,000 6,358,210 7.2252 1.636 1.627 1.636 1.616 1.677 3,871,687 1.6422 -0.69%
2011-09-27 0 7.250 7.230 7.250 6.910 7.290 738,000 5,256,480 7.1226 1.648 1.643 1.648 1.571 1.657 3,246,938 1.6189 6.62%
2011-09-26 0 6.800 6.800 6.870 6.770 7.220 1,096,250 7,650,320 6.9786 1.546 1.546 1.561 1.539 1.641 4,823,110 1.5862 -4.23%
2011-09-23 0 7.100 7.100 7.210 6.960 7.670 1,415,000 10,233,470 7.2321 1.614 1.614 1.639 1.582 1.743 6,225,497 1.6438 -7.31%
2011-09-22 0 7.660 7.580 7.660 7.600 7.960 1,135,000 8,850,250 7.7976 1.741 1.723 1.741 1.727 1.809 4,993,597 1.7723 -4.73%
2011-09-21 0 8.040 8.010 8.040 7.990 8.080 1,102,000 8,853,160 8.0337 1.827 1.821 1.827 1.816 1.837 4,848,408 1.8260 -0.74%
2011-09-20 0 8.100 8.100 8.120 8.060 8.180 1,027,000 8,329,693 8.1107 1.841 1.841 1.846 1.832 1.859 4,518,435 1.8435 -0.61%
2011-09-19 0 8.150 8.120 8.160 8.080 8.330 981,000 7,994,580 8.1494 1.852 1.846 1.855 1.837 1.893 4,316,051 1.8523 -1.21%
2011-09-16 0 8.250 8.190 8.250 8.160 8.600 1,034,939 8,697,429 8.4038 1.875 1.862 1.875 1.855 1.955 4,553,364 1.9101 -2.14%
2011-09-15 0 8.430 8.430 8.470 8.380 8.630 985,001 8,361,488 8.4888 1.916 1.916 1.925 1.905 1.962 4,333,654 1.9294 0.36%
2011-09-14 0 8.400 8.390 8.420 8.370 8.830 977,000 8,357,070 8.5538 1.909 1.907 1.914 1.902 2.007 4,298,453 1.9442 -3.23%
2011-09-12 0 8.680 8.680 8.750 8.680 8.980 1,035,000 9,210,190 8.8987 1.973 1.973 1.989 1.973 2.041 4,553,632 2.0226 -3.77%
2011-09-09 0 9.020 9.010 9.050 9.010 9.190 1,005,000 9,146,960 9.1015 2.050 2.048 2.057 2.048 2.089 4,421,643 2.0687 -1.10%
2011-09-08 0 9.120 9.080 9.120 9.020 9.200 1,134,000 10,329,680 9.1091 2.073 2.064 2.073 2.050 2.091 4,989,197 2.0704 -0.33%
2011-09-07 0 9.150 9.130 9.200 9.000 9.210 841,000 7,692,890 9.1473 2.080 2.075 2.091 2.046 2.093 3,700,101 2.0791 0.99%
2011-09-06 0 9.060 9.050 9.130 9.050 9.200 924,000 8,406,390 9.0978 2.059 2.057 2.075 2.057 2.091 4,065,272 2.0679 -1.52%
2011-09-05 0 9.200 9.180 9.200 9.120 9.460 741,000 6,820,930 9.2050 2.091 2.087 2.091 2.073 2.150 3,260,137 2.0922 -1.71%
2011-09-02 0 9.360 9.350 9.360 9.300 9.460 733,000 6,867,690 9.3693 2.127 2.125 2.127 2.114 2.150 3,224,939 2.1296 0.00%
2011-09-01 0 9.360 9.290 9.300 9.300 9.500 1,083,077 10,219,313 9.4354 2.127 2.112 2.114 2.114 2.159 4,765,154 2.1446 -1.37%
2011-08-31 0 9.490 9.460 9.490 9.230 9.500 889,000 8,404,040 9.4534 2.157 2.150 2.157 2.098 2.159 3,911,284 2.1487 2.71%
2011-08-30 0 9.240 9.180 9.290 9.150 9.360 929,000 8,592,300 9.2490 2.100 2.087 2.112 2.080 2.127 4,087,270 2.1022 1.65%
2011-08-29 0 9.090 9.030 9.090 9.030 9.150 713,000 6,479,310 9.0874 2.066 2.052 2.066 2.052 2.080 3,136,947 2.0655 0.22%
2011-08-26 0 9.070 9.070 9.080 8.850 9.270 990,000 9,026,160 9.1173 2.062 2.062 2.064 2.012 2.107 4,355,648 2.0723 0.78%
2011-08-25 0 9.000 9.000 9.030 8.980 9.160 863,860 7,836,378 9.0714 2.046 2.046 2.052 2.041 2.082 3,800,677 2.0618 -0.44%
2011-08-24 0 9.040 8.990 9.040 8.950 9.160 753,000 6,819,340 9.0562 2.055 2.043 2.055 2.034 2.082 3,312,932 2.0584 -0.66%
2011-08-23 0 9.100 9.030 9.100 8.740 9.170 712,000 6,398,080 8.9861 2.068 2.052 2.068 1.987 2.084 3,132,547 2.0425 3.76%
2011-08-22 0 8.770 8.760 8.860 8.680 9.080 874,000 7,719,940 8.8329 1.993 1.991 2.014 1.973 2.064 3,845,289 2.0076 -2.88%
2011-08-19 0 9.030 9.020 9.030 9.010 9.360 874,000 7,966,730 9.1153 2.052 2.050 2.052 2.048 2.127 3,845,289 2.0718 -4.55%
2011-08-18 0 9.460 9.450 9.500 9.450 9.630 881,000 8,428,460 9.5669 2.150 2.148 2.159 2.148 2.189 3,876,087 2.1745 -0.63%
2011-08-17 0 9.520 9.520 9.550 9.380 9.610 784,000 7,468,780 9.5265 2.164 2.164 2.171 2.132 2.184 3,449,321 2.1653 1.49%
2011-08-16 0 9.380 9.350 9.390 9.330 9.450 832,001 7,799,849 9.3748 2.132 2.125 2.134 2.121 2.148 3,660,509 2.1308 0.86%
2011-08-15 0 9.300 9.240 9.300 9.140 9.300 816,000 7,524,050 9.2206 2.114 2.100 2.114 2.077 2.114 3,590,110 2.0958 1.64%
2011-08-12 0 9.150 9.100 9.160 9.100 9.240 933,000 8,554,960 9.1693 2.080 2.068 2.082 2.068 2.100 4,104,868 2.0841 0.22%
2011-08-11 0 9.130 9.050 9.130 8.800 9.180 817,000 7,340,410 8.9846 2.075 2.057 2.075 2.000 2.087 3,594,510 2.0421 -1.83%
2011-08-10 0 9.300 9.220 9.310 9.070 9.360 1,073,000 9,942,330 9.2659 2.114 2.096 2.116 2.062 2.127 4,720,819 2.1061 3.33%
2011-08-09 0 9.000 8.870 9.000 8.550 9.260 1,113,000 9,828,190 8.8304 2.046 2.016 2.046 1.943 2.105 4,896,804 2.0071 -3.85%
2011-08-08 0 9.360 9.300 9.380 9.100 9.710 1,162,000 10,926,880 9.4035 2.127 2.114 2.132 2.068 2.207 5,112,387 2.1373 -4.78%
2011-08-05 0 9.830 9.830 9.900 9.720 10.18 1,200,000 11,844,040 9.8700 2.234 2.234 2.250 2.209 2.314 5,279,573 2.2434 -4.00%
2011-08-04 0 10.24 10.16 10.24 10.16 10.52 628,000 6,449,300 10.270 2.327 2.309 2.327 2.309 2.391 2,762,977 2.3342 0.20%
2011-08-03 0 10.22 10.20 10.22 10.20 10.58 626,000 6,436,560 10.282 2.323 2.318 2.323 2.318 2.405 2,754,177 2.3370 -1.54%
2011-08-02 0 10.38 10.34 10.38 10.34 10.64 769,000 8,055,620 10.475 2.359 2.350 2.359 2.350 2.418 3,383,327 2.3810 -0.57%
2011-08-01 0 10.44 10.42 10.52 10.44 10.62 679,000 7,128,600 10.499 2.373 2.368 2.391 2.373 2.414 2,987,359 2.3863 -0.38%
2011-07-29 0 10.48 10.44 10.48 10.46 10.68 758,000 7,972,140 10.517 2.382 2.373 2.382 2.377 2.427 3,334,931 2.3905 0.77%
2011-07-28 0 10.40 10.36 10.46 10.32 10.52 672,000 7,008,020 10.429 2.364 2.355 2.377 2.346 2.391 2,956,561 2.3703 0.00%
2011-07-27 0 10.40 10.38 10.46 10.34 10.64 722,000 7,543,720 10.448 2.364 2.359 2.377 2.350 2.418 3,176,543 2.3748 -0.76%
2011-07-26 0 10.48 10.38 10.48 10.00 10.48 872,000 8,907,220 10.215 2.382 2.359 2.382 2.273 2.382 3,836,490 2.3217 5.22%
2011-07-25 0 9.960 9.960 9.990 9.960 10.16 1,007,000 10,100,570 10.030 2.264 2.264 2.271 2.264 2.309 4,430,442 2.2798 -1.39%
2011-07-22 0 10.10 10.02 10.12 9.970 10.22 1,137,000 11,475,090 10.092 2.296 2.277 2.300 2.266 2.323 5,002,396 2.2939 1.00%
2011-07-21 0 10.00 9.980 10.00 9.980 10.20 1,009,000 10,139,580 10.049 2.273 2.268 2.273 2.268 2.318 4,439,241 2.2841 -1.19%
2011-07-20 0 10.12 10.12 10.20 10.04 10.30 1,154,000 11,727,520 10.162 2.300 2.300 2.318 2.282 2.341 5,077,190 2.3098 0.80%
2011-07-19 0 10.04 10.02 10.12 9.930 10.48 841,000 8,528,720 10.141 2.282 2.277 2.300 2.257 2.382 3,700,101 2.3050 -1.38%
2011-07-18 0 10.18 10.18 10.26 10.18 10.38 610,000 6,275,360 10.287 2.314 2.314 2.332 2.314 2.359 2,683,783 2.3383 -1.74%
2011-07-15 0 10.36 10.32 10.36 10.30 10.50 519,000 5,379,580 10.365 2.355 2.346 2.355 2.341 2.387 2,283,416 2.3559 0.58%
2011-07-14 0 10.30 10.28 10.36 10.26 10.50 673,000 6,953,560 10.332 2.341 2.337 2.355 2.332 2.387 2,960,961 2.3484 0.00%
2011-07-13 0 10.30 10.28 10.36 10.28 10.56 870,000 9,036,300 10.387 2.341 2.337 2.355 2.337 2.400 3,827,691 2.3608 0.39%
2011-07-12 0 10.26 10.26 10.32 10.26 10.46 826,000 8,535,540 10.334 2.332 2.332 2.346 2.332 2.377 3,634,106 2.3487 -3.02%
2011-07-11 0 10.58 10.56 10.60 10.54 10.84 767,000 8,150,020 10.626 2.405 2.400 2.409 2.396 2.464 3,374,527 2.4152 -2.40%
2011-07-08 0 10.84 10.80 10.84 10.82 10.98 744,000 8,109,480 10.900 2.464 2.455 2.464 2.459 2.496 3,273,336 2.4774 -0.18%
2011-07-07 0 10.86 10.82 10.86 10.70 10.96 853,000 9,253,960 10.849 2.468 2.459 2.468 2.432 2.491 3,752,897 2.4658 0.18%
2011-07-06 0 10.84 10.76 10.84 10.70 10.92 765,000 8,254,020 10.790 2.464 2.446 2.464 2.432 2.482 3,365,728 2.4524 -1.09%
2011-07-05 0 10.96 10.92 10.96 10.60 11.20 1,677,000 18,385,720 10.963 2.491 2.482 2.491 2.409 2.546 7,378,204 2.4919 3.98%
2011-07-04 0 10.54 10.50 10.54 10.46 10.60 842,000 8,850,360 10.511 2.396 2.387 2.396 2.377 2.409 3,704,501 2.3891 0.57%
2011-06-30 0 10.48 10.40 10.48 10.36 10.50 1,001,000 10,451,060 10.441 2.382 2.364 2.382 2.355 2.387 4,404,044 2.3731 1.16%
2011-06-29 0 10.68 10.66 10.70 10.62 10.82 651,000 6,968,480 10.704 2.355 2.350 2.359 2.342 2.386 2,952,637 2.3601 0.56%
2011-06-28 0 10.62 10.60 10.72 10.44 10.78 986,000 10,426,840 10.575 2.342 2.337 2.364 2.302 2.377 4,472,043 2.3316 -1.12%
2011-06-27 0 10.74 10.68 10.74 10.52 10.76 741,000 7,916,440 10.683 2.368 2.355 2.368 2.319 2.372 3,360,836 2.3555 1.90%
2011-06-24 0 10.54 10.52 10.60 10.48 10.76 821,000 8,703,380 10.601 2.324 2.319 2.337 2.311 2.372 3,723,679 2.3373 0.76%
2011-06-23 0 10.46 10.40 10.52 10.36 10.52 749,000 7,813,080 10.431 2.306 2.293 2.319 2.284 2.319 3,397,120 2.2999 0.58%
2011-06-22 0 10.40 10.40 10.46 10.38 10.58 888,000 9,288,700 10.460 2.293 2.293 2.306 2.289 2.333 4,027,560 2.3063 0.19%
2011-06-21 0 10.38 10.34 10.40 10.20 10.38 876,000 9,034,680 10.314 2.289 2.280 2.293 2.249 2.289 3,973,134 2.2739 1.57%
2011-06-20 0 10.22 10.22 10.32 10.22 10.70 1,020,000 10,620,060 10.412 2.253 2.253 2.275 2.253 2.359 4,626,252 2.2956 -2.85%
2011-06-17 0 10.52 10.52 10.54 10.44 10.84 1,380,197 14,650,385 10.615 2.319 2.319 2.324 2.302 2.390 6,259,940 2.3403 1.15%
2011-06-16 0 10.40 10.34 10.40 10.22 10.56 929,000 9,671,240 10.410 2.293 2.280 2.293 2.253 2.328 4,213,518 2.2953 -1.33%
2011-06-15 0 10.54 10.54 10.60 10.54 10.80 876,000 9,368,760 10.695 2.324 2.324 2.337 2.324 2.381 3,973,134 2.3580 -0.94%
2011-06-14 0 10.64 10.64 10.68 10.50 10.76 702,000 7,478,300 10.653 2.346 2.346 2.355 2.315 2.372 3,183,950 2.3487 1.14%
2011-06-13 0 10.52 10.44 10.52 10.40 10.68 860,000 9,054,060 10.528 2.319 2.302 2.319 2.293 2.355 3,900,565 2.3212 -1.50%
2011-06-10 0 10.68 10.68 10.70 10.68 11.00 813,000 8,801,200 10.826 2.355 2.355 2.359 2.355 2.425 3,687,395 2.3868 -1.48%
2011-06-09 0 10.84 10.84 10.92 10.74 11.00 881,000 9,573,640 10.867 2.390 2.390 2.408 2.368 2.425 3,995,812 2.3959 0.18%
2011-06-08 0 10.82 10.82 10.92 10.80 10.96 847,000 9,227,700 10.895 2.386 2.386 2.408 2.381 2.416 3,841,603 2.4020 -0.92%
2011-06-07 0 10.92 10.90 10.98 10.92 11.04 1,042,000 11,427,440 10.967 2.408 2.403 2.421 2.408 2.434 4,726,034 2.4180 -0.55%
2011-06-03 0 10.98 10.98 11.02 10.98 11.14 802,000 8,884,380 11.078 2.421 2.421 2.430 2.421 2.456 3,637,504 2.4424 -0.54%
2011-06-02 0 11.04 10.96 11.04 10.86 11.06 942,000 10,283,920 10.917 2.434 2.416 2.434 2.394 2.439 4,272,480 2.4070 -0.36%
2011-06-01 0 11.08 11.06 11.08 10.92 11.10 1,060,000 11,630,140 10.972 2.443 2.439 2.443 2.408 2.447 4,807,673 2.4191 1.65%
2011-05-31 0 10.90 10.84 10.90 10.78 10.96 939,000 10,200,840 10.864 2.403 2.390 2.403 2.377 2.416 4,258,873 2.3952 1.11%
2011-05-30 0 10.78 10.68 10.78 10.60 10.78 1,082,000 11,591,900 10.713 2.377 2.355 2.377 2.337 2.377 4,907,455 2.3621 1.70%
2011-05-27 0 10.60 10.52 10.60 10.38 10.66 1,177,000 12,432,240 10.563 2.337 2.319 2.337 2.289 2.350 5,338,332 2.3289 1.15%
2011-05-26 0 10.48 10.48 10.54 10.46 10.62 851,000 8,942,400 10.508 2.311 2.311 2.324 2.306 2.342 3,859,745 2.3168 -0.19%
2011-05-25 0 10.50 10.38 10.50 10.36 10.66 1,148,000 12,006,280 10.458 2.315 2.289 2.315 2.284 2.350 5,206,801 2.3059 -0.19%
2011-05-24 0 10.52 10.46 10.52 10.42 10.60 1,051,000 11,023,900 10.489 2.319 2.306 2.319 2.297 2.337 4,766,853 2.3126 0.96%
2011-05-23 0 10.42 10.40 10.48 10.40 10.66 1,044,000 10,929,420 10.469 2.297 2.293 2.311 2.293 2.350 4,735,105 2.3082 -1.88%
2011-05-20 0 10.62 10.52 10.66 10.42 10.68 1,189,000 12,474,740 10.492 2.342 2.319 2.350 2.297 2.355 5,392,758 2.3132 0.00%
2011-05-19 0 10.62 10.54 10.66 10.34 10.82 1,709,000 17,982,340 10.522 2.342 2.324 2.350 2.280 2.386 7,751,239 2.3199 3.11%
2011-05-18 0 10.30 10.30 10.32 10.14 10.34 1,174,000 12,028,940 10.246 2.271 2.271 2.275 2.236 2.280 5,324,725 2.2591 1.78%
2011-05-17 0 10.12 10.12 10.18 10.00 10.18 790,000 7,970,740 10.090 2.231 2.231 2.244 2.205 2.244 3,583,077 2.2246 0.40%
2011-05-16 0 10.08 10.00 10.08 9.990 10.08 911,000 9,155,820 10.050 2.222 2.205 2.222 2.203 2.222 4,131,878 2.2159 0.60%
2011-05-13 0 10.02 10.00 10.02 9.980 10.06 1,145,000 11,450,520 10.000 2.209 2.205 2.209 2.200 2.218 5,193,194 2.2049 0.00%
2011-05-12 0 10.02 10.00 10.04 10.00 10.14 979,000 9,848,800 10.060 2.209 2.205 2.214 2.205 2.236 4,440,295 2.2181 -1.57%
2011-05-11 0 10.18 10.12 10.18 10.04 10.20 892,000 9,031,100 10.125 2.244 2.231 2.244 2.214 2.249 4,045,702 2.2323 2.00%
2011-05-09 0 9.980 9.980 10.02 9.980 10.08 810,000 8,118,580 10.023 2.200 2.200 2.209 2.200 2.222 3,673,788 2.2099 -0.10%
2011-05-06 0 9.990 9.990 10.08 9.980 10.10 985,000 9,860,290 10.010 2.203 2.203 2.222 2.200 2.227 4,467,508 2.2071 -0.50%
2011-05-05 0 10.04 10.06 10.12 9.960 10.14 688,500 6,926,810 10.061 2.214 2.218 2.231 2.196 2.236 3,122,720 2.2182 0.60%
2011-05-04 0 9.980 9.980 9.990 9.960 10.22 652,000 6,525,220 10.008 2.200 2.200 2.203 2.196 2.253 2,957,173 2.2066 -0.80%
2011-05-03 0 10.06 10.06 10.10 10.00 10.24 995,000 10,022,440 10.073 2.218 2.218 2.227 2.205 2.258 4,512,863 2.2209 -1.37%
2011-04-29 0 10.20 10.12 10.26 10.10 10.28 709,000 7,207,540 10.166 2.249 2.231 2.262 2.227 2.267 3,215,699 2.2414 1.19%
2011-04-28 0 10.08 10.08 10.18 10.06 10.42 996,000 10,133,080 10.174 2.222 2.222 2.244 2.218 2.297 4,517,399 2.2431 -0.40%
2011-04-27 0 10.12 10.10 10.18 10.10 10.38 958,000 9,809,860 10.240 2.231 2.227 2.244 2.227 2.289 4,345,048 2.2577 -1.75%
2011-04-26 0 10.30 10.30 10.34 10.28 10.46 1,079,000 11,156,040 10.339 2.271 2.271 2.280 2.267 2.306 4,893,849 2.2796 -1.34%
2011-04-21 0 10.44 10.38 10.44 10.38 10.50 772,000 8,033,560 10.406 2.302 2.289 2.302 2.289 2.315 3,501,438 2.2944 0.58%
2011-04-20 0 10.38 10.36 10.38 10.36 10.56 827,000 8,633,140 10.439 2.289 2.284 2.289 2.284 2.328 3,750,892 2.3016 -0.19%
2011-04-19 0 10.40 10.40 10.42 10.34 10.54 769,000 8,012,600 10.420 2.293 2.293 2.297 2.280 2.324 3,487,831 2.2973 -0.95%
2011-04-18 0 10.50 10.50 10.52 10.40 10.56 935,000 9,821,020 10.504 2.315 2.315 2.319 2.293 2.328 4,240,731 2.3159 0.57%
2011-04-15 0 10.44 10.44 10.52 10.40 10.66 1,100,000 11,595,040 10.541 2.302 2.302 2.319 2.293 2.350 4,989,095 2.3241 -1.32%
2011-04-14 0 10.58 10.50 10.58 10.38 10.66 1,399,000 14,725,240 10.526 2.333 2.315 2.333 2.289 2.350 6,345,222 2.3207 1.34%
2011-04-13 0 10.44 10.42 10.44 10.36 10.48 601,000 6,257,600 10.412 2.302 2.297 2.302 2.284 2.311 2,725,860 2.2956 0.58%
2011-04-12 0 10.38 10.38 10.42 10.36 10.50 882,000 9,205,400 10.437 2.289 2.289 2.297 2.284 2.315 4,000,347 2.3012 -1.70%
2011-04-11 0 10.56 10.54 10.56 10.42 10.58 868,000 9,140,580 10.531 2.328 2.324 2.328 2.297 2.333 3,936,850 2.3218 0.76%
2011-04-08 0 10.48 10.48 10.52 10.42 10.58 773,000 8,098,720 10.477 2.311 2.311 2.319 2.297 2.333 3,505,973 2.3100 -0.57%
2011-04-07 0 10.54 10.54 10.60 10.46 10.60 840,000 8,863,040 10.551 2.324 2.324 2.337 2.306 2.337 3,809,854 2.3263 -0.19%
2011-04-06 0 10.56 10.48 10.56 10.34 10.58 995,000 10,422,980 10.475 2.328 2.311 2.328 2.280 2.333 4,512,863 2.3096 0.00%
2011-04-04 0 10.56 10.50 10.56 10.26 10.58 998,000 10,405,540 10.426 2.328 2.315 2.328 2.262 2.333 4,526,470 2.2988 2.92%
2011-04-01 0 10.26 10.26 10.32 10.26 10.46 859,000 8,900,300 10.361 2.262 2.262 2.275 2.262 2.306 3,896,030 2.2845 -1.54%
2011-03-31 0 10.42 10.34 10.44 10.16 10.56 1,329,000 13,731,820 10.332 2.297 2.280 2.302 2.240 2.328 6,027,734 2.2781 -1.14%
2011-03-30 0 10.54 10.52 10.60 10.44 10.74 886,000 9,390,380 10.599 2.324 2.319 2.337 2.302 2.368 4,018,489 2.3368 0.96%
2011-03-29 0 10.44 10.40 10.48 10.38 10.52 747,000 7,802,700 10.445 2.302 2.293 2.311 2.289 2.319 3,388,049 2.3030 0.58%
2011-03-28 0 10.38 10.36 10.44 10.26 10.48 782,000 8,142,100 10.412 2.289 2.284 2.302 2.262 2.311 3,546,793 2.2956 -0.19%
2011-03-25 0 10.40 10.38 10.40 10.38 10.62 710,000 7,431,920 10.467 2.293 2.289 2.293 2.289 2.342 3,220,234 2.3079 0.19%
2011-03-24 0 10.38 10.34 10.38 10.22 10.54 754,000 7,830,480 10.385 2.289 2.280 2.289 2.253 2.324 3,419,798 2.2897 1.37%
2011-03-23 0 10.24 10.22 10.32 10.18 10.40 740,000 7,624,000 10.303 2.258 2.253 2.275 2.244 2.293 3,356,300 2.2715 0.00%
2011-03-22 0 10.24 10.20 10.24 10.18 10.38 703,000 7,202,720 10.246 2.258 2.249 2.258 2.244 2.289 3,188,485 2.2590 0.20%
2011-03-21 0 10.22 10.22 10.24 9.920 10.26 726,000 7,373,420 10.156 2.253 2.253 2.258 2.187 2.262 3,292,803 2.2393 3.65%
2011-03-18 0 9.860 9.860 9.930 9.710 10.16 877,000 8,749,800 9.9770 2.174 2.174 2.189 2.141 2.240 3,977,669 2.1997 1.86%
2011-03-17 0 9.680 9.660 9.690 9.400 9.900 808,000 7,809,530 9.6653 2.134 2.130 2.136 2.073 2.183 3,664,717 2.1310 -3.01%
2011-03-16 0 9.980 9.960 10.00 9.930 10.24 794,000 7,964,730 10.031 2.200 2.196 2.205 2.189 2.258 3,601,219 2.2117 0.00%
2011-03-15 0 9.980 9.960 10.08 9.900 10.30 937,791 9,436,089 10.062 2.200 2.196 2.222 2.183 2.271 4,253,389 2.2185 -3.11%
2011-03-14 0 10.30 10.30 10.32 10.24 10.36 816,000 8,387,980 10.279 2.271 2.271 2.275 2.258 2.284 3,701,001 2.2664 -0.19%
2011-03-11 0 10.32 10.32 10.36 10.14 10.38 670,000 6,890,400 10.284 2.275 2.275 2.284 2.236 2.289 3,038,812 2.2675 -0.19%
2011-03-10 0 10.34 10.34 10.40 10.28 10.40 766,000 7,935,498 10.360 2.280 2.280 2.293 2.267 2.293 3,474,224 2.2841 -0.58%
2011-03-09 0 10.40 10.38 10.40 10.36 10.56 1,061,209 11,065,885 10.428 2.293 2.289 2.293 2.284 2.328 4,813,157 2.2991 -0.76%
2011-03-08 0 10.48 10.48 10.50 10.38 10.64 777,000 8,153,100 10.493 2.311 2.311 2.315 2.289 2.346 3,524,115 2.3135 -1.13%
2011-03-07 0 10.60 10.54 10.60 10.54 10.88 707,000 7,514,040 10.628 2.337 2.324 2.337 2.324 2.399 3,206,627 2.3433 0.19%
2011-03-04 0 10.58 10.54 10.60 10.52 10.76 1,443,000 15,279,880 10.589 2.333 2.324 2.337 2.319 2.372 6,544,786 2.3347 0.76%
2011-03-03 0 10.50 10.48 10.50 10.48 10.74 901,050 9,583,406 10.636 2.315 2.311 2.315 2.311 2.368 4,086,749 2.3450 0.19%
2011-03-02 0 10.48 10.44 10.50 10.44 10.60 640,000 6,718,500 10.498 2.311 2.302 2.315 2.302 2.337 2,902,746 2.3145 -1.87%
2011-03-01 0 10.68 10.62 10.70 10.52 10.72 548,000 5,824,280 10.628 2.355 2.342 2.359 2.319 2.364 2,485,476 2.3433 1.71%
2011-02-28 0 10.50 10.42 10.52 10.38 10.66 691,000 7,259,640 10.506 2.315 2.297 2.319 2.289 2.350 3,134,059 2.3164 1.35%
2011-02-25 0 10.36 10.34 10.36 10.20 10.48 963,000 9,953,180 10.336 2.284 2.280 2.284 2.249 2.311 4,367,726 2.2788 0.78%
2011-02-24 0 10.28 10.26 10.30 10.18 10.86 1,021,000 10,667,380 10.448 2.267 2.262 2.271 2.244 2.394 4,630,787 2.3036 -3.02%
2011-02-23 0 10.60 10.58 10.64 10.56 11.00 839,000 8,941,960 10.658 2.337 2.333 2.346 2.328 2.425 3,805,319 2.3499 -1.85%
2011-02-22 0 10.80 10.78 10.80 10.70 11.10 894,000 9,697,620 10.847 2.381 2.377 2.381 2.359 2.447 4,054,774 2.3917 -1.82%
2011-02-21 0 11.00 10.96 11.00 10.84 11.02 715,000 7,822,160 10.940 2.425 2.416 2.425 2.390 2.430 3,242,912 2.4121 0.55%
2011-02-18 0 10.94 10.88 10.96 10.80 11.22 979,000 10,706,140 10.936 2.412 2.399 2.416 2.381 2.474 4,440,295 2.4111 0.18%
2011-02-17 0 10.92 10.88 10.94 10.76 11.20 687,000 7,520,440 10.947 2.408 2.399 2.412 2.372 2.469 3,115,917 2.4136 1.30%
2011-02-16 0 10.78 10.76 10.90 10.76 11.06 749,000 8,172,620 10.911 2.377 2.372 2.403 2.372 2.439 3,397,120 2.4057 0.19%
2011-02-15 0 10.76 10.78 10.84 10.70 11.40 928,000 10,166,700 10.955 2.372 2.377 2.390 2.359 2.513 4,208,982 2.4155 -2.71%
2011-02-14 0 11.06 11.06 11.10 10.90 11.30 1,108,000 12,395,840 11.188 2.439 2.439 2.447 2.403 2.491 5,025,379 2.4666 2.41%
2011-02-11 0 10.80 10.80 10.82 10.48 11.02 1,021,000 11,068,120 10.840 2.381 2.381 2.386 2.311 2.430 4,630,787 2.3901 3.25%
2011-02-10 0 10.46 10.42 10.50 10.42 10.82 1,267,000 13,363,440 10.547 2.306 2.297 2.315 2.297 2.386 5,746,530 2.3255 -3.33%
2011-02-09 0 10.82 10.86 10.90 10.76 11.58 1,474,000 16,383,940 11.115 2.386 2.394 2.403 2.372 2.553 6,685,387 2.4507 -7.20%
2011-02-08 0 11.66 11.60 11.62 11.60 11.96 970,000 11,434,740 11.788 2.571 2.558 2.562 2.558 2.637 4,399,475 2.5991 -0.17%
2011-02-07 0 11.68 11.64 11.68 11.52 11.86 784,000 9,194,040 11.727 2.575 2.566 2.575 2.540 2.615 3,555,864 2.5856 1.92%
2011-02-02 0 11.46 11.38 11.46 11.30 11.56 514,000 5,863,260 11.407 2.527 2.509 2.527 2.491 2.549 2,331,268 2.5151 2.14%
2011-02-01 0 11.22 11.18 11.22 11.20 11.56 450,000 5,092,140 11.316 2.474 2.465 2.474 2.469 2.549 2,040,993 2.4949 0.18%
2011-01-31 0 11.20 11.20 11.32 11.18 11.52 758,000 8,636,960 11.394 2.469 2.469 2.496 2.465 2.540 3,437,940 2.5122 -0.71%
2011-01-28 0 11.28 11.26 11.28 11.18 11.36 1,182,000 13,345,380 11.291 2.487 2.483 2.487 2.465 2.505 5,361,009 2.4893 1.81%
2011-01-27 0 11.08 11.08 11.16 11.06 11.20 680,000 7,559,400 11.117 2.443 2.443 2.461 2.439 2.469 3,084,168 2.4510 0.18%
2011-01-26 0 11.06 11.06 11.14 10.80 11.18 947,000 10,453,960 11.039 2.439 2.439 2.456 2.381 2.465 4,295,157 2.4339 0.36%
2011-01-25 0 11.02 11.00 11.08 10.78 11.10 920,500 10,130,470 11.005 2.430 2.425 2.443 2.377 2.447 4,174,965 2.4265 0.18%
2011-01-24 0 11.00 10.96 11.00 10.94 11.26 799,000 8,874,800 11.107 2.425 2.416 2.425 2.412 2.483 3,623,897 2.4490 -0.54%
2011-01-21 0 11.06 11.06 11.10 11.00 11.30 1,394,000 15,567,040 11.167 2.439 2.439 2.447 2.425 2.491 6,322,544 2.4621 -1.43%
2011-01-20 0 11.22 11.22 11.28 11.00 11.38 1,183,599 13,279,393 11.220 2.474 2.474 2.487 2.425 2.509 5,368,262 2.4737 0.72%
2011-01-19 0 11.14 11.14 11.18 10.72 11.22 1,357,000 14,987,120 11.044 2.456 2.456 2.465 2.364 2.474 6,154,729 2.4351 4.70%
2011-01-18 0 10.64 10.62 10.66 10.56 10.70 1,156,000 12,276,780 10.620 2.346 2.342 2.350 2.328 2.359 5,243,085 2.3415 1.14%
2011-01-17 0 10.52 10.50 10.58 10.40 10.62 938,100 9,870,850 10.522 2.319 2.315 2.333 2.293 2.342 4,254,791 2.3199 1.15%
2011-01-14 0 10.40 10.38 10.46 10.26 10.52 1,210,000 12,573,920 10.392 2.293 2.289 2.306 2.262 2.319 5,488,005 2.2912 -0.38%
2011-01-13 0 10.44 10.36 10.46 10.30 10.50 1,419,000 14,771,260 10.410 2.302 2.284 2.306 2.271 2.315 6,435,933 2.2951 0.00%
2011-01-12 0 10.44 10.38 10.50 10.28 10.50 971,000 10,095,340 10.397 2.302 2.289 2.315 2.267 2.315 4,404,010 2.2923 0.38%
2011-01-11 0 10.40 10.30 10.42 10.00 10.40 1,224,000 12,547,780 10.251 2.293 2.271 2.297 2.205 2.293 5,551,502 2.2602 3.59%
2011-01-10 0 10.04 9.880 10.06 9.840 10.26 919,000 9,160,610 9.9680 2.214 2.178 2.218 2.170 2.262 4,168,162 2.1978 -1.18%
2011-01-07 0 10.16 10.22 10.24 9.980 10.30 1,904,000 19,347,430 10.161 2.240 2.253 2.258 2.200 2.271 8,635,670 2.2404 2.42%
2011-01-06 0 9.920 9.910 9.940 9.800 9.980 744,000 7,354,370 9.8849 2.187 2.185 2.192 2.161 2.200 3,374,442 2.1794 1.64%
2011-01-05 0 9.760 9.730 9.780 9.630 9.780 681,000 6,617,190 9.7169 2.152 2.145 2.156 2.123 2.156 3,088,703 2.1424 1.24%
2011-01-04 0 9.640 9.640 9.650 9.560 9.680 284,025 2,735,938 9.6327 2.125 2.125 2.128 2.108 2.134 1,288,207 2.1238 0.84%
2011-01-03 0 9.560 9.550 9.560 9.270 9.700 663,000 6,332,685 9.5516 2.108 2.106 2.108 2.044 2.139 3,007,064 2.1059 3.35%
2010-12-31 0 9.250 9.240 9.330 9.200 9.320 929,000 8,610,360 9.2684 2.039 2.037 2.057 2.028 2.055 4,213,518 2.0435 0.54%
2010-12-30 0 9.200 9.180 9.200 9.140 9.200 685,000 6,290,720 9.1835 2.028 2.024 2.028 2.015 2.028 3,106,846 2.0248 0.55%
2010-12-29 0 9.150 9.150 9.180 9.070 9.170 546,000 4,992,270 9.1434 2.017 2.017 2.024 2.000 2.022 2,476,405 2.0159 0.55%
2010-12-28 0 9.100 9.100 9.140 9.050 9.220 415,634 3,791,494 9.1222 2.006 2.006 2.015 1.995 2.033 1,885,125 2.0113 -0.66%
2010-12-24 0 9.160 9.100 9.160 9.080 9.160 85,000 777,080 9.1421 2.020 2.006 2.020 2.002 2.020 385,521 2.0157 0.00%
2010-12-23 0 9.160 9.120 9.160 9.130 9.190 981,000 8,992,510 9.1667 2.020 2.011 2.020 2.013 2.026 4,449,366 2.0211 0.33%
2010-12-22 0 9.130 9.130 9.140 9.030 9.140 1,948,000 17,738,490 9.1060 2.013 2.013 2.015 1.991 2.015 8,835,234 2.0077 0.77%
2010-12-21 0 9.060 9.040 9.080 8.880 9.060 1,217,000 10,948,910 8.9966 1.998 1.993 2.002 1.958 1.998 5,519,753 1.9836 1.57%
2010-12-20 0 8.920 8.920 8.940 8.870 8.950 1,166,000 10,403,320 8.9222 1.967 1.967 1.971 1.956 1.973 5,288,441 1.9672 -0.11%
2010-12-17 0 8.930 8.920 8.940 8.830 8.940 1,693,000 15,043,470 8.8857 1.969 1.967 1.971 1.947 1.971 7,678,671 1.9591 0.68%
2010-12-16 0 8.870 8.810 8.880 8.800 8.910 1,356,000 12,021,190 8.8652 1.956 1.942 1.958 1.940 1.964 6,150,193 1.9546 -0.45%
2010-12-15 0 8.910 8.880 8.910 8.800 8.930 1,604,000 14,238,170 8.8767 1.964 1.958 1.964 1.940 1.969 7,275,008 1.9571 -0.11%
2010-12-14 0 8.920 8.860 8.930 8.800 8.920 1,254,000 11,113,650 8.8626 1.967 1.953 1.969 1.940 1.967 5,687,568 1.9540 0.79%
2010-12-13 0 8.850 8.840 8.890 8.770 8.920 1,917,742 16,984,587 8.8566 1.951 1.949 1.960 1.934 1.967 8,697,997 1.9527 0.68%
2010-12-10 0 8.790 8.750 8.790 8.670 8.920 1,567,000 13,727,250 8.7602 1.938 1.929 1.938 1.912 1.967 7,107,193 1.9315 -0.34%
2010-12-09 0 8.820 8.770 8.820 8.730 8.890 1,315,000 11,566,490 8.7958 1.945 1.934 1.945 1.925 1.960 5,964,236 1.9393 0.00%
2010-12-08 0 8.820 8.790 8.820 8.750 8.990 1,182,000 10,458,110 8.8478 1.945 1.938 1.945 1.929 1.982 5,361,009 1.9508 -0.68%
2010-12-07 0 8.880 8.880 8.940 8.820 9.000 957,000 8,527,170 8.9103 1.958 1.958 1.971 1.945 1.984 4,340,513 1.9646 -0.34%
2010-12-06 0 8.910 8.910 8.920 8.860 9.030 1,068,000 9,568,440 8.9592 1.964 1.964 1.967 1.953 1.991 4,843,958 1.9753 -0.22%
2010-12-03 0 8.930 8.920 8.960 8.740 9.000 2,625,000 23,416,100 8.9204 1.969 1.967 1.976 1.927 1.984 11,905,795 1.9668 2.88%
2010-12-02 0 8.680 8.680 8.700 8.550 8.740 1,698,000 14,752,460 8.6881 1.914 1.914 1.918 1.885 1.927 7,701,348 1.9156 1.64%
2010-12-01 0 8.540 8.540 8.550 8.380 8.580 1,133,000 9,612,362 8.4840 1.883 1.883 1.885 1.848 1.892 5,138,768 1.8706 1.18%
2010-11-30 0 8.440 8.440 8.450 8.360 8.540 1,314,025 11,053,958 8.4123 1.861 1.861 1.863 1.843 1.883 5,959,814 1.8547 0.12%
2010-11-29 0 8.430 8.430 8.450 8.270 8.450 1,574,000 13,140,570 8.3485 1.859 1.859 1.863 1.823 1.863 7,138,941 1.8407 0.12%
2010-11-26 0 8.420 8.420 8.490 8.370 8.490 1,750,000 14,736,810 8.4210 1.856 1.856 1.872 1.845 1.872 7,937,197 1.8567 0.36%
2010-11-25 0 8.390 8.400 8.430 8.310 8.400 1,111,000 9,292,000 8.3636 1.850 1.852 1.859 1.832 1.852 5,038,986 1.8440 0.96%
2010-11-24 0 8.310 8.300 8.360 8.230 8.380 1,278,000 10,622,730 8.3120 1.832 1.830 1.843 1.815 1.848 5,796,421 1.8326 0.36%
2010-11-23 0 8.280 8.250 8.270 8.250 8.410 1,495,000 12,431,530 8.3154 1.826 1.819 1.823 1.819 1.854 6,780,634 1.8334 -1.78%
2010-11-22 0 8.430 8.410 8.450 8.410 8.500 1,387,040 11,710,343 8.4427 1.859 1.854 1.863 1.854 1.874 6,290,977 1.8615 -1.86%
2010-11-19 0 8.590 8.560 8.570 8.530 8.730 1,477,000 12,715,465 8.6090 1.894 1.887 1.890 1.881 1.925 6,698,994 1.8981 -0.35%
2010-11-18 0 8.620 8.600 8.610 8.580 8.690 938,900 8,109,152 8.6369 1.901 1.896 1.898 1.892 1.916 4,258,419 1.9043 0.94%
2010-11-17 0 8.540 8.540 8.560 8.530 8.710 1,376,000 11,889,145 8.6404 1.883 1.883 1.887 1.881 1.920 6,240,904 1.9050 -2.40%
2010-11-16 0 8.750 8.690 8.750 8.660 8.930 961,408 8,445,900 8.7849 1.929 1.916 1.929 1.909 1.969 4,360,505 1.9369 -1.24%
2010-11-15 0 8.860 8.860 8.890 8.780 8.880 1,035,000 9,142,424 8.8333 1.953 1.953 1.960 1.936 1.958 4,694,285 1.9476 1.03%
2010-11-12 0 8.770 8.760 8.840 8.750 9.150 2,380,000 21,300,380 8.9497 1.934 1.931 1.949 1.929 2.017 10,794,587 1.9732 -4.26%
2010-11-11 0 9.160 9.160 9.170 9.060 9.250 994,000 9,122,340 9.1774 2.020 2.020 2.022 1.998 2.039 4,508,328 2.0234 0.77%
2010-11-10 0 9.090 9.090 9.110 9.060 9.200 1,059,000 9,652,530 9.1148 2.004 2.004 2.009 1.998 2.028 4,803,138 2.0096 -0.44%
2010-11-09 0 9.130 9.120 9.150 9.070 9.290 1,470,000 13,486,890 9.1748 2.013 2.011 2.017 2.000 2.048 6,667,245 2.0229 -0.22%
2010-11-08 0 9.150 9.150 9.180 9.090 9.230 1,621,000 14,834,886 9.1517 2.017 2.017 2.024 2.004 2.035 7,352,112 2.0178 0.22%
2010-11-05 0 9.130 9.090 9.130 8.980 9.130 2,288,000 20,729,330 9.0600 2.013 2.004 2.013 1.980 2.013 10,377,318 1.9976 1.78%
2010-11-04 0 8.970 8.960 8.970 8.880 8.980 1,979,000 17,683,700 8.9357 1.978 1.976 1.978 1.958 1.980 8,975,835 1.9701 1.47%
2010-11-03 0 8.840 8.830 8.850 8.720 8.860 1,606,998 14,113,360 8.7824 1.949 1.947 1.951 1.923 1.953 7,288,605 1.9364 1.03%
2010-11-02 0 8.750 8.690 8.750 8.660 8.750 1,144,000 9,955,980 8.7028 1.929 1.916 1.929 1.909 1.929 5,188,659 1.9188 0.23%
2010-11-01 0 8.730 8.720 8.730 8.630 8.740 1,436,000 12,482,978 8.6929 1.925 1.923 1.925 1.903 1.927 6,513,037 1.9166 1.39%
2010-10-29 0 8.610 8.580 8.610 8.500 8.670 1,130,000 9,691,150 8.5762 1.898 1.892 1.898 1.874 1.912 5,125,161 1.8909 0.00%
2010-10-28 0 8.610 8.590 8.660 8.580 8.680 1,136,000 9,819,520 8.6439 1.898 1.894 1.909 1.892 1.914 5,152,374 1.9058 0.00%
2010-10-27 0 8.610 8.610 8.630 8.610 8.770 1,308,000 11,353,313 8.6799 1.898 1.898 1.903 1.898 1.934 5,932,488 1.9138 -1.03%
2010-10-26 0 8.700 8.710 8.720 8.650 8.760 1,177,000 10,254,750 8.7126 1.918 1.920 1.923 1.907 1.931 5,338,332 1.9210 -0.80%
2010-10-25 0 8.770 8.760 8.770 8.670 8.900 1,138,000 9,976,227 8.7665 1.934 1.931 1.934 1.912 1.962 5,161,446 1.9328 0.80%
2010-10-22 0 8.700 8.680 8.700 8.680 8.860 1,232,000 10,810,960 8.7751 1.918 1.914 1.918 1.914 1.953 5,587,786 1.9347 -0.34%
2010-10-21 0 8.730 8.720 8.740 8.700 8.810 1,017,000 8,894,930 8.7462 1.925 1.923 1.927 1.918 1.942 4,612,645 1.9284 -0.46%
2010-10-20 0 8.770 8.750 8.810 8.700 8.820 1,223,000 10,721,158 8.7663 1.934 1.929 1.942 1.918 1.945 5,546,967 1.9328 -1.90%
2010-10-19 0 8.940 8.920 8.950 8.760 8.970 1,279,000 11,337,935 8.8647 1.971 1.967 1.973 1.931 1.978 5,800,957 1.9545 1.36%
2010-10-18 0 8.820 8.820 8.870 8.820 8.920 1,138,000 10,093,130 8.8692 1.945 1.945 1.956 1.945 1.967 5,161,446 1.9555 -1.67%
2010-10-15 0 8.970 8.950 9.000 8.750 9.000 1,985,000 17,724,498 8.9292 1.978 1.973 1.984 1.929 1.984 9,003,049 1.9687 0.90%
2010-10-14 0 8.890 8.840 8.860 8.770 9.020 2,269,000 20,090,140 8.8542 1.960 1.949 1.953 1.934 1.989 10,291,142 1.9522 -0.11%
2010-10-13 0 8.900 8.900 8.930 8.480 9.040 1,830,000 16,214,630 8.8605 1.962 1.962 1.969 1.870 1.993 8,300,040 1.9536 0.00%
2010-10-12 0 8.900 8.890 8.930 8.880 8.980 1,298,000 11,586,250 8.9262 1.962 1.960 1.969 1.958 1.980 5,887,132 1.9681 -0.78%
2010-10-11 0 8.970 8.960 9.040 8.840 9.050 1,929,000 17,283,194 8.9597 1.978 1.976 1.993 1.949 1.995 8,749,058 1.9754 0.79%
2010-10-08 0 8.900 8.870 8.880 8.850 8.930 1,683,400 14,978,198 8.8976 1.962 1.956 1.958 1.951 1.969 7,635,130 1.9617 0.23%
2010-10-07 0 8.880 8.870 8.900 8.780 8.960 1,248,000 11,093,880 8.8893 1.958 1.956 1.962 1.936 1.976 5,660,355 1.9599 0.68%
2010-10-06 0 8.820 8.810 8.820 8.710 8.870 1,394,000 12,280,870 8.8098 1.945 1.942 1.945 1.920 1.956 6,322,544 1.9424 1.15%
2010-10-05 0 8.720 8.720 8.730 8.650 8.810 1,351,400 11,761,776 8.7034 1.923 1.923 1.925 1.907 1.942 6,129,330 1.9189 -1.47%
2010-10-04 0 8.850 8.840 8.850 8.730 8.860 1,973,000 17,384,145 8.8110 1.951 1.949 1.951 1.925 1.953 8,948,622 1.9427 2.08%
2010-09-30 0 8.670 8.670 8.680 8.640 8.880 2,297,000 19,952,090 8.6862 1.912 1.912 1.914 1.905 1.958 10,418,137 1.9151 -1.25%
2010-09-29 0 8.980 8.950 8.980 8.840 9.000 2,141,725 19,085,440 8.9112 1.936 1.929 1.936 1.906 1.940 9,935,154 1.9210 1.58%
2010-09-28 0 8.840 8.830 8.840 8.830 9.040 3,005,000 26,816,870 8.9241 1.906 1.903 1.906 1.903 1.949 13,939,763 1.9238 -1.67%
2010-09-27 0 8.990 8.980 8.990 8.730 9.000 4,272,802 37,771,744 8.8400 1.938 1.936 1.938 1.882 1.940 19,820,914 1.9057 4.53%
2010-09-24 0 8.600 8.580 8.620 8.430 8.690 2,837,000 24,431,210 8.6116 1.854 1.850 1.858 1.817 1.873 13,160,435 1.8564 1.42%
2010-09-22 0 8.480 8.480 8.510 8.400 8.550 3,036,000 25,796,930 8.4970 1.828 1.828 1.835 1.811 1.843 14,083,567 1.8317 0.83%
2010-09-21 0 8.410 8.420 8.430 8.280 8.470 2,656,000 22,294,130 8.3939 1.813 1.815 1.817 1.785 1.826 12,320,802 1.8095 0.72%
2010-09-20 0 8.350 8.340 8.360 8.020 8.360 2,270,375 18,667,259 8.2221 1.800 1.798 1.802 1.729 1.802 10,531,943 1.7724 4.24%
2010-09-17 0 8.010 8.000 8.090 7.980 8.270 6,121,800 49,640,860 8.1089 1.727 1.725 1.744 1.720 1.783 28,398,150 1.7480 -3.14%
2010-09-16 0 8.270 8.260 8.270 8.230 8.300 1,766,000 14,582,260 8.2572 1.783 1.781 1.783 1.774 1.789 8,192,220 1.7800 -0.24%
2010-09-15 0 8.290 8.280 8.290 8.250 8.350 1,913,000 15,871,070 8.2964 1.787 1.785 1.787 1.778 1.800 8,874,132 1.7885 -0.12%
2010-09-14 0 8.300 8.290 8.300 8.290 8.370 1,643,000 13,685,479 8.3296 1.789 1.787 1.789 1.787 1.804 7,621,641 1.7956 -0.36%
2010-09-13 0 8.330 8.310 8.330 8.300 8.390 1,689,000 14,066,250 8.3282 1.796 1.791 1.796 1.789 1.809 7,835,028 1.7953 0.73%
2010-09-10 0 8.270 8.230 8.240 8.240 8.410 1,387,000 11,508,610 8.2975 1.783 1.774 1.776 1.776 1.813 6,434,094 1.7887 -0.48%
2010-09-09 0 8.310 8.270 8.310 8.260 8.350 1,210,500 10,055,055 8.3065 1.791 1.783 1.791 1.781 1.800 5,615,335 1.7906 0.61%
2010-09-08 0 8.260 8.220 8.260 8.170 8.330 1,666,000 13,699,280 8.2229 1.781 1.772 1.781 1.761 1.796 7,728,334 1.7726 -0.72%
2010-09-07 0 8.320 8.280 8.330 8.260 8.450 1,686,000 14,058,200 8.3382 1.794 1.785 1.796 1.781 1.822 7,821,112 1.7975 -0.36%
2010-09-06 0 8.350 8.340 8.370 8.290 8.390 1,381,000 11,521,391 8.3428 1.800 1.798 1.804 1.787 1.809 6,406,260 1.7985 1.09%
2010-09-03 0 8.260 8.260 8.270 8.120 8.280 1,384,000 11,413,110 8.2465 1.781 1.781 1.783 1.750 1.785 6,420,177 1.7777 1.10%
2010-09-02 0 8.170 8.180 8.190 8.060 8.210 1,709,000 13,891,858 8.1286 1.761 1.763 1.766 1.737 1.770 7,927,805 1.7523 -0.12%
2010-09-01 0 8.180 8.130 8.180 8.050 8.180 1,449,791 11,797,351 8.1373 1.763 1.753 1.763 1.735 1.763 6,725,372 1.7542 1.24%
2010-08-31 0 8.080 8.080 8.090 7.850 8.090 1,521,000 12,077,810 7.9407 1.742 1.742 1.744 1.692 1.744 7,055,700 1.7118 0.75%
2010-08-30 0 8.020 8.010 8.020 8.000 8.150 1,110,000 8,966,140 8.0776 1.729 1.727 1.729 1.725 1.757 5,149,130 1.7413 0.75%
2010-08-27 0 7.960 7.930 7.940 7.940 8.190 1,706,000 13,755,440 8.0630 1.716 1.709 1.712 1.712 1.766 7,913,889 1.7381 -2.21%
2010-08-26 0 8.140 8.160 8.180 8.060 8.170 1,176,000 9,546,260 8.1176 1.755 1.759 1.763 1.737 1.761 5,455,295 1.7499 -0.12%
2010-08-25 0 8.150 8.150 8.200 8.120 8.330 2,005,000 16,461,260 8.2101 1.757 1.757 1.768 1.750 1.796 9,300,907 1.7699 -0.61%
2010-08-24 0 8.200 8.190 8.210 8.160 8.320 1,116,000 9,195,770 8.2399 1.768 1.766 1.770 1.759 1.794 5,176,964 1.7763 -0.24%
2010-08-23 0 8.220 8.200 8.230 8.210 8.340 982,000 8,136,570 8.2857 1.772 1.768 1.774 1.770 1.798 4,555,357 1.7862 -0.60%
2010-08-20 0 8.270 8.270 8.280 8.210 8.350 1,084,000 8,951,190 8.2576 1.783 1.783 1.785 1.770 1.800 5,028,520 1.7801 -0.96%
2010-08-19 0 8.350 8.300 8.350 8.190 8.360 1,326,000 10,988,950 8.2873 1.800 1.789 1.800 1.766 1.802 6,151,123 1.7865 2.33%
2010-08-18 0 8.160 8.160 8.200 8.150 8.270 1,356,551 11,144,903 8.2156 1.759 1.759 1.768 1.757 1.783 6,292,845 1.7710 -0.49%
2010-08-17 0 8.200 8.190 8.200 8.080 8.260 1,347,000 11,034,530 8.1919 1.768 1.766 1.768 1.742 1.781 6,248,539 1.7659 0.86%
2010-08-16 0 8.130 8.130 8.160 8.060 8.310 1,970,000 16,137,290 8.1915 1.753 1.753 1.759 1.737 1.791 9,138,547 1.7658 -2.17%
2010-08-13 0 8.310 8.310 8.340 8.300 8.380 1,484,000 12,367,070 8.3336 1.791 1.791 1.798 1.789 1.806 6,884,063 1.7965 -0.60%
2010-08-12 0 8.360 8.360 8.430 8.300 8.520 1,702,550 14,247,736 8.3685 1.802 1.802 1.817 1.789 1.837 7,897,885 1.8040 -2.90%
2010-08-11 0 8.610 8.540 8.620 8.410 8.620 1,116,000 9,500,320 8.5128 1.856 1.841 1.858 1.813 1.858 5,176,964 1.8351 0.94%
2010-08-10 0 8.530 8.520 8.590 8.500 8.750 1,376,000 11,797,190 8.5735 1.839 1.837 1.852 1.832 1.886 6,383,066 1.8482 -2.40%
2010-08-09 0 8.740 8.710 8.740 8.530 8.750 1,178,000 10,184,750 8.6458 1.884 1.878 1.884 1.839 1.886 5,464,573 1.8638 1.98%
2010-08-06 0 8.570 8.550 8.570 8.430 8.780 1,426,000 12,174,330 8.5374 1.847 1.843 1.847 1.817 1.893 6,615,009 1.8404 -1.04%
2010-08-05 0 8.660 8.620 8.670 8.620 8.710 1,127,048 9,762,178 8.6617 1.867 1.858 1.869 1.858 1.878 5,228,214 1.8672 0.70%
2010-08-04 0 8.600 8.600 8.640 8.540 8.750 1,127,000 9,716,780 8.6218 1.854 1.854 1.863 1.841 1.886 5,227,991 1.8586 -0.12%
2010-08-03 0 8.610 8.540 8.640 8.400 8.840 1,586,000 13,648,906 8.6059 1.856 1.841 1.863 1.811 1.906 7,357,226 1.8552 -1.03%
2010-08-02 0 8.700 8.650 8.700 8.520 8.700 1,161,500 10,052,400 8.6547 1.875 1.865 1.875 1.837 1.875 5,388,031 1.8657 2.23%
2010-07-30 0 8.510 8.510 8.520 8.430 8.620 1,244,584 10,633,555 8.5439 1.835 1.835 1.837 1.817 1.858 5,773,446 1.8418 0.71%
2010-07-29 0 8.450 8.450 8.480 8.290 8.480 1,431,000 12,036,640 8.4113 1.822 1.822 1.828 1.787 1.828 6,638,203 1.8132 0.72%
2010-07-28 0 8.390 8.360 8.390 8.300 8.430 1,279,000 10,695,290 8.3622 1.809 1.802 1.809 1.789 1.817 5,933,097 1.8026 0.36%
2010-07-27 0 8.360 8.350 8.360 8.320 8.430 1,412,000 11,802,180 8.3585 1.802 1.800 1.802 1.794 1.817 6,550,065 1.8018 0.24%
2010-07-26 0 8.340 8.320 8.360 8.280 8.400 1,209,000 10,084,930 8.3415 1.798 1.794 1.802 1.785 1.811 5,608,377 1.7982 0.36%
2010-07-23 0 8.310 8.280 8.310 8.140 8.350 1,313,000 10,884,970 8.2902 1.791 1.785 1.791 1.755 1.800 6,090,818 1.7871 1.96%
2010-07-22 0 8.150 8.150 8.160 7.970 8.160 1,297,000 10,526,080 8.1157 1.757 1.757 1.759 1.718 1.759 6,016,596 1.7495 1.24%
2010-07-21 0 8.050 8.050 8.070 7.970 8.080 1,337,000 10,739,870 8.0328 1.735 1.735 1.740 1.718 1.742 6,202,151 1.7316 1.13%
2010-07-20 0 7.960 7.960 8.000 7.920 8.050 1,425,000 12,714,860 8.9227 1.716 1.716 1.725 1.707 1.735 6,610,370 1.9235 0.25%
2010-07-19 0 7.940 7.900 7.940 7.900 7.960 1,003,000 7,952,660 7.9289 1.712 1.703 1.712 1.703 1.716 4,652,773 1.7092 -0.63%
2010-07-16 0 7.990 7.990 8.000 7.930 8.040 1,497,000 11,948,782 7.9818 1.722 1.722 1.725 1.709 1.733 6,944,368 1.7206 0.88%
2010-07-15 0 7.920 7.870 7.920 7.850 8.050 1,420,000 11,244,260 7.9185 1.707 1.697 1.707 1.692 1.735 6,587,176 1.7070 -1.49%
2010-07-14 0 8.040 8.010 8.050 8.000 8.120 1,607,000 12,911,600 8.0346 1.733 1.727 1.735 1.725 1.750 7,454,642 1.7320 0.37%
2010-07-13 0 8.010 7.980 8.010 7.930 8.120 1,149,000 9,193,890 8.0016 1.727 1.720 1.727 1.709 1.750 5,330,046 1.7249 -0.87%
2010-07-12 0 8.080 8.060 8.080 8.020 8.130 1,188,000 9,577,390 8.0618 1.742 1.737 1.742 1.729 1.753 5,510,961 1.7379 1.00%
2010-07-09 0 8.000 7.990 8.000 7.820 8.010 1,341,000 10,625,030 7.9232 1.725 1.722 1.725 1.686 1.727 6,220,706 1.7080 1.27%
2010-07-08 0 7.900 7.890 7.900 7.790 7.930 1,593,000 12,517,890 7.8581 1.703 1.701 1.703 1.679 1.709 7,389,698 1.6940 0.89%
2010-07-07 0 7.830 7.800 7.810 7.760 7.980 1,323,000 10,355,000 7.8269 1.688 1.681 1.684 1.673 1.720 6,137,207 1.6872 -1.01%
2010-07-06 0 7.910 7.820 7.950 7.670 7.950 1,005,000 7,776,080 7.7374 1.705 1.686 1.714 1.653 1.714 4,662,050 1.6680 2.46%
2010-07-05 0 7.720 7.700 7.720 7.640 7.730 1,003,000 7,716,846 7.6938 1.664 1.660 1.664 1.647 1.666 4,652,773 1.6585 1.05%
2010-07-02 0 7.640 7.620 7.650 7.560 7.680 1,328,000 10,122,560 7.6224 1.647 1.643 1.649 1.630 1.656 6,160,401 1.6432 -0.78%
2010-06-30 0 7.700 7.680 7.710 7.660 7.840 1,576,016 12,206,734 7.7453 1.660 1.656 1.662 1.651 1.690 7,310,912 1.6697 -1.03%
2010-06-29 0 7.780 7.780 7.800 7.710 7.950 1,213,000 9,532,660 7.8587 1.677 1.677 1.681 1.662 1.714 5,626,933 1.6941 -2.14%
2010-06-28 0 7.950 7.950 7.980 7.950 8.110 1,053,678 8,438,329 8.0085 1.714 1.714 1.720 1.714 1.748 4,887,861 1.7264 0.13%
2010-06-25 0 7.940 7.940 8.000 7.830 8.150 1,945,000 15,437,280 7.9369 1.712 1.712 1.725 1.688 1.757 9,022,575 1.7110 -2.34%
2010-06-24 0 8.130 8.120 8.190 8.070 8.280 1,092,000 8,936,340 8.1835 1.753 1.750 1.766 1.740 1.785 5,065,631 1.7641 0.49%
2010-06-23 0 8.090 8.070 8.140 8.070 8.290 1,469,000 11,999,656 8.1686 1.744 1.740 1.755 1.740 1.787 6,814,480 1.7609 -2.88%
2010-06-22 0 8.330 8.250 8.300 8.000 8.400 1,701,814 13,951,480 8.1980 1.796 1.778 1.789 1.725 1.811 7,894,470 1.7672 0.60%
2010-06-21 0 8.280 8.280 8.300 7.860 8.300 2,718,522 21,851,998 8.0382 1.785 1.785 1.789 1.694 1.789 12,610,833 1.7328 7.12%
2010-06-18 0 7.730 7.700 7.720 7.560 7.890 4,794,000 36,861,110 7.6890 1.666 1.660 1.664 1.630 1.701 22,238,677 1.6575 -0.51%
2010-06-17 0 7.770 7.760 7.810 7.650 7.950 2,194,980 17,132,667 7.8054 1.675 1.673 1.684 1.649 1.714 10,182,197 1.6826 -2.26%
2010-06-15 0 7.950 7.940 7.970 7.820 8.000 1,283,194 10,164,291 7.9211 1.714 1.712 1.718 1.686 1.725 5,952,552 1.7076 1.15%
2010-06-14 0 7.860 7.820 7.850 7.710 7.860 1,323,000 10,332,970 7.8103 1.694 1.686 1.692 1.662 1.694 6,137,207 1.6837 2.34%
2010-06-11 0 7.680 7.620 7.680 7.560 7.750 2,521,000 19,319,730 7.6635 1.656 1.643 1.656 1.630 1.671 11,694,556 1.6520 -0.13%
2010-06-10 0 7.690 7.600 7.700 7.550 7.700 1,567,000 11,904,340 7.5969 1.658 1.638 1.660 1.628 1.660 7,269,088 1.6377 0.92%
2010-06-09 0 7.620 7.590 7.620 7.590 7.780 1,302,000 10,009,920 7.6881 1.643 1.636 1.643 1.636 1.677 6,039,791 1.6573 -1.17%
2010-06-08 0 7.710 7.710 7.750 7.650 7.800 1,027,000 7,918,720 7.7105 1.662 1.662 1.671 1.649 1.681 4,764,105 1.6622 -0.90%
2010-06-07 0 7.780 7.760 7.790 7.650 7.790 964,000 7,444,970 7.7230 1.677 1.673 1.679 1.649 1.679 4,471,857 1.6648 -0.38%
2010-06-04 0 7.810 7.800 7.830 7.800 7.980 1,049,000 8,266,560 7.8804 1.684 1.681 1.688 1.681 1.720 4,866,160 1.6988 -1.76%
2010-06-03 0 7.950 7.940 7.950 7.700 7.990 1,582,000 12,467,320 7.8807 1.714 1.712 1.714 1.660 1.722 7,338,671 1.6989 3.52%
2010-06-02 0 7.680 7.680 7.690 7.590 7.890 1,442,000 11,165,890 7.7433 1.656 1.656 1.658 1.636 1.701 6,689,231 1.6692 -2.91%
2010-06-01 0 7.910 7.880 7.920 7.770 8.130 857,000 6,829,984 7.9696 1.705 1.699 1.707 1.675 1.753 3,975,500 1.7180 0.76%
2010-05-31 0 7.850 7.850 7.910 7.790 8.100 1,053,000 8,394,330 7.9718 1.692 1.692 1.705 1.679 1.746 4,884,716 1.7185 -3.21%
2010-05-28 0 8.110 8.080 8.120 7.640 8.200 1,708,738 13,536,411 7.9219 1.748 1.742 1.750 1.647 1.768 7,926,590 1.7077 5.19%
2010-05-27 0 7.710 7.700 7.750 7.350 7.790 1,326,100 10,120,076 7.6315 1.662 1.660 1.671 1.584 1.679 6,151,587 1.6451 4.05%
2010-05-26 0 7.410 7.410 7.420 7.410 7.740 1,812,000 13,536,700 7.4706 1.597 1.597 1.600 1.597 1.669 8,405,607 1.6104 -1.98%
2010-05-25 0 7.560 7.550 7.660 7.480 8.150 1,514,000 11,710,180 7.7346 1.630 1.628 1.651 1.612 1.757 7,023,228 1.6674 -7.24%
2010-05-24 0 8.150 8.130 8.150 8.100 8.250 950,153 7,758,508 8.1655 1.757 1.753 1.757 1.746 1.778 4,407,623 1.7602 0.62%
2010-05-20 0 8.100 8.090 8.100 7.900 8.390 2,134,000 17,328,270 8.1201 1.746 1.744 1.746 1.703 1.809 9,899,319 1.7505 -0.61%
2010-05-19 0 8.150 8.040 8.160 8.010 8.310 1,582,000 12,956,341 8.1898 1.757 1.733 1.759 1.727 1.791 7,338,671 1.7655 -2.40%
2010-05-18 0 8.350 8.330 8.380 8.280 8.390 1,110,000 9,252,850 8.3359 1.800 1.796 1.806 1.785 1.809 5,149,130 1.7970 -0.36%
2010-05-17 0 8.380 8.350 8.390 8.320 8.490 1,133,000 9,522,370 8.4046 1.806 1.800 1.809 1.794 1.830 5,255,824 1.8118 -1.18%
2010-05-14 0 8.480 8.480 8.510 8.120 8.530 1,803,000 15,043,730 8.3437 1.828 1.828 1.835 1.750 1.839 8,363,858 1.7987 -1.62%
2010-05-13 0 8.620 8.620 8.650 8.450 8.980 1,858,000 15,974,050 8.5974 1.858 1.858 1.865 1.822 1.936 8,618,995 1.8534 -3.04%
2010-05-12 0 9.210 9.200 9.230 9.160 9.350 823,000 7,571,940 9.2004 1.916 1.914 1.921 1.906 1.946 3,955,202 1.9144 -0.22%
2010-05-11 0 9.230 9.100 9.240 9.080 9.230 1,206,000 11,038,890 9.1533 1.921 1.894 1.923 1.889 1.921 5,795,836 1.9046 0.65%
2010-05-10 0 9.170 9.100 9.170 8.810 9.170 1,013,000 9,084,480 8.9679 1.908 1.894 1.908 1.833 1.908 4,868,310 1.8660 4.32%
2010-05-07 0 8.790 8.790 8.840 8.710 8.990 1,402,449 12,417,341 8.8540 1.829 1.829 1.839 1.812 1.871 6,739,937 1.8424 -1.79%
2010-05-06 0 8.950 8.900 8.950 8.850 9.100 1,287,000 11,525,190 8.9551 1.862 1.852 1.862 1.842 1.894 6,185,109 1.8634 -1.76%
2010-05-05 0 9.110 9.040 9.110 8.970 9.300 1,454,000 13,205,850 9.0824 1.896 1.881 1.896 1.866 1.935 6,987,683 1.8899 -3.09%
2010-05-04 0 9.400 9.400 9.410 9.370 9.600 891,497 8,446,677 9.4747 1.956 1.956 1.958 1.950 1.998 4,284,387 1.9715 -0.84%
2010-05-03 0 9.480 9.440 9.500 9.400 9.570 1,073,000 10,148,280 9.4579 1.973 1.964 1.977 1.956 1.991 5,156,660 1.9680 -1.04%
2010-04-30 0 9.580 9.580 9.600 9.570 9.900 1,321,000 12,730,330 9.6369 1.993 1.993 1.998 1.991 2.060 6,348,507 2.0052 -1.74%
2010-04-29 0 9.750 9.750 9.780 9.540 9.800 1,259,000 12,221,620 9.7074 2.029 2.029 2.035 1.985 2.039 6,050,545 2.0199 1.56%
2010-04-28 0 9.600 9.590 9.600 9.590 9.690 1,256,704 12,093,442 9.6231 1.998 1.995 1.998 1.995 2.016 6,039,511 2.0024 -1.64%
2010-04-27 0 9.760 9.730 9.760 9.720 9.800 1,658,000 16,187,950 9.7635 2.031 2.025 2.031 2.023 2.039 7,968,073 2.0316 -0.31%
2010-04-26 0 9.790 9.800 9.820 9.780 10.10 1,435,000 14,246,610 9.9280 2.037 2.039 2.043 2.035 2.102 6,896,372 2.0658 -1.41%
2010-04-23 0 9.930 9.900 9.930 9.810 9.940 1,118,000 11,072,570 9.9039 2.066 2.060 2.066 2.041 2.068 5,372,923 2.0608 0.91%
2010-04-22 0 9.840 9.830 9.840 9.800 9.880 1,548,000 15,220,340 9.8323 2.048 2.045 2.048 2.039 2.056 7,439,431 2.0459 -0.51%
2010-04-21 0 9.890 9.880 9.890 9.820 9.940 1,225,000 12,112,640 9.8879 2.058 2.056 2.058 2.043 2.068 5,887,147 2.0575 0.82%
2010-04-20 0 9.810 9.800 9.810 9.700 9.880 1,434,000 14,061,310 9.8057 2.041 2.039 2.041 2.018 2.056 6,891,566 2.0404 2.19%
2010-04-19 0 9.600 9.590 9.600 9.570 9.890 2,325,000 22,505,230 9.6797 1.998 1.995 1.998 1.991 2.058 11,173,564 2.0141 -3.23%
2010-04-16 0 9.920 9.800 9.920 9.780 10.16 1,762,000 17,395,480 9.8726 2.064 2.039 2.064 2.035 2.114 8,467,880 2.0543 -1.39%
2010-04-15 0 10.06 10.04 10.06 10.04 10.22 919,000 9,292,820 10.112 2.093 2.089 2.093 2.089 2.127 4,416,562 2.1041 -0.40%
2010-04-14 0 10.10 10.10 10.12 10.06 10.28 771,000 7,802,380 10.120 2.102 2.102 2.106 2.093 2.139 3,705,298 2.1057 -0.39%
2010-04-13 0 10.14 10.10 10.16 10.10 10.48 1,789,000 18,383,200 10.276 2.110 2.102 2.114 2.102 2.181 8,597,637 2.1382 0.80%
2010-04-12 0 10.06 10.02 10.12 10.02 10.20 1,109,000 11,199,920 10.099 2.093 2.085 2.106 2.085 2.122 5,329,670 2.1014 0.20%
2010-04-09 0 10.04 10.02 10.04 9.980 10.28 1,917,000 19,296,270 10.066 2.089 2.085 2.089 2.077 2.139 9,212,784 2.0945 -1.18%
2010-04-08 0 10.16 10.12 10.16 10.10 10.46 1,250,000 12,797,880 10.238 2.114 2.106 2.114 2.102 2.177 6,007,293 2.1304 -1.55%
2010-04-07 0 10.32 10.30 10.38 10.12 10.58 1,846,500 19,233,000 10.416 2.147 2.143 2.160 2.106 2.201 8,873,973 2.1673 2.18%
2010-04-01 0 10.10 10.10 10.14 9.830 10.46 3,733,000 38,047,130 10.192 2.102 2.102 2.110 2.045 2.177 17,940,179 2.1208 2.64%
2010-03-31 0 9.840 9.820 9.830 9.810 10.28 1,920,593 19,138,120 9.9647 2.048 2.043 2.045 2.041 2.139 9,230,051 2.0735 -3.53%
2010-03-30 0 10.20 10.14 10.20 10.14 10.30 1,171,000 11,958,920 10.213 2.122 2.110 2.122 2.110 2.143 5,627,632 2.1250 0.00%
2010-03-29 0 10.20 10.16 10.22 10.00 10.26 1,960,000 19,931,924 10.169 2.122 2.114 2.127 2.081 2.135 9,419,435 2.1160 2.62%
2010-03-26 0 9.940 9.940 9.950 9.850 9.980 1,516,295 15,091,051 9.9526 2.068 2.068 2.070 2.050 2.077 7,287,062 2.0709 1.12%
2010-03-25 0 9.830 9.790 9.860 9.730 9.860 2,721,000 26,607,550 9.7786 2.045 2.037 2.052 2.025 2.052 13,076,675 2.0347 0.51%
2010-03-24 0 9.780 9.770 9.780 9.760 9.850 1,275,408 12,525,429 9.8207 2.035 2.033 2.035 2.031 2.050 6,129,399 2.0435 0.51%
2010-03-23 0 9.730 9.700 9.800 9.700 9.940 1,152,000 11,289,610 9.8000 2.025 2.018 2.039 2.018 2.068 5,536,321 2.0392 -0.82%
2010-03-22 0 9.810 9.800 9.810 9.790 9.900 1,543,000 15,183,260 9.8401 2.041 2.039 2.041 2.037 2.060 7,415,402 2.0475 0.51%
2010-03-19 0 9.760 9.760 9.800 9.560 9.850 1,601,000 15,585,538 9.7349 2.031 2.031 2.039 1.989 2.050 7,694,140 2.0256 1.88%
2010-03-18 0 9.580 9.580 9.670 9.530 9.860 1,351,000 13,073,370 9.6768 1.993 1.993 2.012 1.983 2.052 6,492,682 2.0136 -1.74%
2010-03-17 0 9.750 9.750 9.760 9.460 9.760 3,545,400 34,204,374 9.6475 2.029 2.029 2.031 1.968 2.031 17,038,604 2.0075 3.94%
2010-03-16 0 9.380 9.380 9.480 9.270 9.500 1,869,000 17,524,670 9.3765 1.952 1.952 1.973 1.929 1.977 8,982,104 1.9511 0.86%
2010-03-15 0 9.300 9.210 9.300 9.200 9.330 1,700,000 15,741,040 9.2594 1.935 1.916 1.935 1.914 1.941 8,169,918 1.9267 0.54%
2010-03-12 0 9.250 9.240 9.250 9.240 9.400 1,070,000 9,934,560 9.2846 1.925 1.923 1.925 1.923 1.956 5,142,243 1.9320 0.00%
2010-03-11 0 9.250 9.250 9.290 9.240 9.340 1,052,000 9,771,220 9.2882 1.925 1.925 1.933 1.923 1.943 5,055,738 1.9327 -0.43%
2010-03-10 0 9.290 9.280 9.290 9.190 9.360 1,113,000 10,322,400 9.2744 1.933 1.931 1.933 1.912 1.948 5,348,893 1.9298 0.00%
2010-03-09 0 9.290 9.290 9.300 9.270 9.400 932,500 8,686,977 9.3158 1.933 1.933 1.935 1.929 1.956 4,481,440 1.9384 -0.32%
2010-03-08 0 9.320 9.320 9.390 9.250 9.390 1,569,000 14,614,810 9.3147 1.939 1.939 1.954 1.925 1.954 7,540,354 1.9382 1.30%
2010-03-05 0 9.200 9.160 9.230 9.140 9.330 1,693,000 15,646,210 9.2417 1.914 1.906 1.921 1.902 1.941 8,136,277 1.9230 -0.11%
2010-03-04 0 9.210 9.210 9.220 9.160 9.410 1,387,000 12,855,200 9.2683 1.916 1.916 1.919 1.906 1.958 6,665,692 1.9286 0.11%
2010-03-03 0 9.200 9.160 9.210 9.160 9.500 2,069,000 19,339,540 9.3473 1.914 1.906 1.916 1.906 1.977 9,943,271 1.9450 0.11%
2010-03-02 0 9.190 9.160 9.200 8.900 9.200 2,585,000 23,396,610 9.0509 1.912 1.906 1.914 1.852 1.914 12,423,081 1.8833 2.91%
2010-03-01 0 8.930 8.930 8.940 8.800 8.980 2,096,352 18,623,891 8.8840 1.858 1.858 1.860 1.831 1.869 10,074,720 1.8486 0.45%
2010-02-26 0 8.890 8.870 8.920 8.700 8.960 1,796,000 15,924,060 8.8664 1.850 1.846 1.856 1.810 1.864 8,631,278 1.8449 0.91%
2010-02-25 0 8.810 8.770 8.830 8.640 8.820 1,507,000 13,123,330 8.7082 1.833 1.825 1.837 1.798 1.835 7,242,392 1.8120 1.26%
2010-02-24 0 8.700 8.690 8.700 8.630 8.800 1,106,000 9,620,750 8.6987 1.810 1.808 1.810 1.796 1.831 5,315,253 1.8100 -0.80%
2010-02-23 0 8.770 8.750 8.770 8.520 8.800 776,000 6,756,670 8.7070 1.825 1.821 1.825 1.773 1.831 3,729,327 1.8118 2.10%
2010-02-22 0 8.590 8.590 8.640 8.520 8.670 1,367,575 11,733,699 8.5799 1.787 1.787 1.798 1.773 1.804 6,572,339 1.7853 -0.12%
2010-02-19 0 8.600 8.590 8.610 8.570 8.990 1,037,000 9,068,850 8.7453 1.789 1.787 1.792 1.783 1.871 4,983,650 1.8197 -3.26%
2010-02-18 0 8.890 8.890 8.940 8.750 8.950 1,114,000 9,866,430 8.8568 1.850 1.850 1.860 1.821 1.862 5,353,699 1.8429 1.72%
2010-02-17 0 8.740 8.730 8.780 8.730 8.920 805,113 7,080,323 8.7942 1.819 1.817 1.827 1.817 1.856 3,869,240 1.8299 -0.91%
2010-02-12 0 8.820 8.790 8.870 8.620 8.880 847,730 7,451,128 8.7895 1.835 1.829 1.846 1.794 1.848 4,074,050 1.8289 2.08%
2010-02-11 0 8.640 8.600 8.650 8.600 8.740 777,000 6,718,420 8.6466 1.798 1.789 1.800 1.789 1.819 3,734,133 1.7992 -0.23%
2010-02-10 0 8.660 8.570 8.670 8.300 8.690 1,409,000 12,048,960 8.5514 1.802 1.783 1.804 1.727 1.808 6,771,420 1.7794 4.84%
2010-02-09 0 8.260 8.200 8.280 7.970 8.300 1,618,000 13,135,260 8.1182 1.719 1.706 1.723 1.658 1.727 7,775,840 1.6892 -0.24%
2010-02-08 0 8.280 8.260 8.320 8.240 8.520 897,000 7,531,880 8.3967 1.723 1.719 1.731 1.715 1.773 4,310,833 1.7472 -2.59%
2010-02-05 0 8.500 8.470 8.500 8.470 8.630 523,000 4,461,280 8.5302 1.769 1.762 1.769 1.762 1.796 2,513,451 1.7750 -1.51%
2010-02-04 0 8.630 8.610 8.670 8.610 8.740 782,000 6,791,020 8.6842 1.796 1.792 1.804 1.792 1.819 3,758,162 1.8070 -0.58%
2010-02-03 0 8.680 8.640 8.690 8.530 8.690 1,138,000 9,807,280 8.6180 1.806 1.798 1.808 1.775 1.808 5,469,039 1.7932 1.40%
2010-02-02 0 8.560 8.500 8.580 8.400 8.690 964,992 8,229,413 8.5280 1.781 1.769 1.785 1.748 1.808 4,637,592 1.7745 2.64%
2010-02-01 0 8.340 8.250 8.340 8.210 8.340 804,400 6,666,626 8.2877 1.735 1.717 1.735 1.708 1.735 3,865,813 1.7245 0.24%
2010-01-29 0 8.320 8.290 8.320 8.250 8.450 1,072,399 8,912,342 8.3107 1.731 1.725 1.731 1.717 1.758 5,153,772 1.7293 -0.36%
2010-01-28 0 8.350 8.320 8.350 8.030 8.350 865,000 7,137,090 8.2510 1.737 1.731 1.737 1.671 1.737 4,157,047 1.7169 2.45%
2010-01-27 0 8.150 8.150 8.180 8.060 8.440 1,931,000 15,886,470 8.2271 1.696 1.696 1.702 1.677 1.756 9,280,066 1.7119 -1.81%
2010-01-26 0 8.300 8.260 8.300 8.250 8.790 1,483,000 12,633,130 8.5186 1.727 1.719 1.727 1.717 1.829 7,127,052 1.7726 -5.57%
2010-01-25 0 8.790 8.780 8.790 8.760 8.950 697,000 6,146,320 8.8182 1.829 1.827 1.829 1.823 1.862 3,349,666 1.8349 -1.79%
2010-01-22 0 8.950 8.850 8.960 8.300 8.960 1,292,000 11,033,620 8.5400 1.862 1.842 1.864 1.727 1.864 6,209,138 1.7770 1.59%
2010-01-21 0 8.810 8.800 8.940 8.810 9.140 926,525 8,338,428 8.9997 1.833 1.831 1.860 1.833 1.902 4,452,725 1.8727 -2.65%
2010-01-20 0 9.050 9.040 9.060 8.980 9.130 956,352 8,632,644 9.0266 1.883 1.881 1.885 1.869 1.900 4,596,069 1.8783 -0.33%
2010-01-19 0 9.080 9.080 9.090 9.000 9.180 983,000 8,940,130 9.0947 1.889 1.889 1.891 1.873 1.910 4,724,135 1.8924 -0.77%
2010-01-18 0 9.150 9.100 9.150 9.070 9.290 646,000 5,936,250 9.1892 1.904 1.894 1.904 1.887 1.933 3,104,569 1.9121 -1.51%
2010-01-15 0 9.290 9.200 9.340 9.130 9.340 687,000 6,328,570 9.2119 1.933 1.914 1.943 1.900 1.943 3,301,608 1.9168 1.20%
2010-01-14 0 9.180 9.170 9.180 9.140 9.250 938,000 8,625,860 9.1960 1.910 1.908 1.910 1.902 1.925 4,507,872 1.9135 -0.22%
2010-01-13 0 9.200 9.140 9.200 9.100 9.400 1,423,900 13,115,637 9.2111 1.914 1.902 1.914 1.894 1.956 6,843,027 1.9166 -2.44%
2010-01-12 0 9.430 9.400 9.430 9.410 9.540 1,025,000 9,690,780 9.4544 1.962 1.956 1.962 1.958 1.985 4,925,980 1.9673 -0.11%
2010-01-11 0 9.440 9.400 9.450 9.200 9.500 1,163,107 10,968,824 9.4306 1.964 1.956 1.966 1.914 1.977 5,589,699 1.9623 2.94%
2010-01-08 0 9.170 9.160 9.200 9.100 9.300 1,225,000 11,286,111 9.2132 1.908 1.906 1.914 1.894 1.935 5,887,147 1.9171 -0.11%
2010-01-07 0 9.180 9.150 9.180 9.120 9.460 1,265,134 11,729,368 9.2712 1.910 1.904 1.910 1.898 1.968 6,080,024 1.9292 -1.61%
2010-01-06 0 9.330 9.330 9.430 9.320 9.710 1,250,000 11,978,310 9.5826 1.941 1.941 1.962 1.939 2.020 6,007,293 1.9940 -1.06%
2010-01-05 0 9.430 9.380 9.430 9.130 9.500 1,440,000 13,397,694 9.3040 1.962 1.952 1.962 1.900 1.977 6,920,401 1.9360 4.20%
2010-01-04 0 9.050 9.050 9.060 8.900 9.060 1,240,000 11,125,710 8.9723 1.883 1.883 1.885 1.852 1.885 5,959,234 1.8670 0.44%
2009-12-31 0 9.010 8.990 9.020 8.590 9.050 2,151,380 19,178,386 8.9145 1.875 1.871 1.877 1.787 1.883 10,339,175 1.8549 5.01%
2009-12-30 0 8.580 8.580 8.600 8.310 8.660 1,855,104 15,654,576 8.4387 1.785 1.785 1.789 1.729 1.802 8,915,322 1.7559 2.63%
2009-12-29 0 8.360 8.360 8.420 8.260 8.420 1,579,000 13,137,750 8.3203 1.740 1.740 1.752 1.719 1.752 7,588,412 1.7313 1.09%
2009-12-28 0 8.270 8.270 8.340 8.170 8.330 1,402,000 11,633,490 8.2978 1.721 1.721 1.735 1.700 1.733 6,737,779 1.7266 0.98%
2009-12-24 0 8.190 8.190 8.240 8.170 8.290 1,608,525 13,233,010 8.2268 1.704 1.704 1.715 1.700 1.725 7,730,304 1.7118 0.49%
2009-12-23 0 8.150 8.140 8.240 8.140 8.340 1,879,000 15,441,080 8.2177 1.696 1.694 1.715 1.694 1.735 9,030,162 1.7099 -1.45%
2009-12-22 0 8.270 8.280 8.300 8.040 8.290 1,373,000 11,237,630 8.1847 1.721 1.723 1.727 1.673 1.725 6,598,410 1.7031 1.72%
2009-12-21 0 8.130 8.130 8.180 8.000 8.180 1,129,000 9,153,150 8.1073 1.692 1.692 1.702 1.665 1.702 5,425,787 1.6870 0.37%
2009-12-18 0 8.100 8.100 8.120 8.030 8.160 2,192,000 17,788,180 8.1150 1.685 1.685 1.690 1.671 1.698 10,534,388 1.6886 -0.98%
2009-12-17 0 8.180 8.180 8.220 8.130 8.250 2,282,000 18,708,240 8.1982 1.702 1.702 1.710 1.692 1.717 10,966,914 1.7059 -0.12%
2009-12-16 0 8.190 8.130 8.200 8.090 8.220 2,553,006 20,763,929 8.1331 1.704 1.692 1.706 1.683 1.710 12,269,323 1.6923 0.49%
2009-12-15 0 8.150 8.140 8.250 8.100 8.250 1,666,000 13,629,736 8.1811 1.696 1.694 1.717 1.685 1.717 8,006,520 1.7023 -0.24%
2009-12-14 0 8.170 8.150 8.180 8.070 8.220 1,586,000 12,934,500 8.1554 1.700 1.696 1.702 1.679 1.710 7,622,053 1.6970 -0.73%
2009-12-11 0 8.230 8.220 8.250 8.160 8.380 2,242,000 18,426,090 8.2186 1.713 1.710 1.717 1.698 1.744 10,774,680 1.7101 -0.84%
2009-12-10 0 8.300 8.260 8.320 8.230 8.340 1,919,000 15,904,588 8.2880 1.727 1.719 1.731 1.713 1.735 9,222,396 1.7246 -0.60%
2009-12-09 0 8.350 8.340 8.370 8.250 8.440 1,347,000 11,251,560 8.3531 1.737 1.735 1.742 1.717 1.756 6,473,459 1.7381 -1.30%
2009-12-08 0 8.460 8.420 8.480 8.300 8.500 1,731,000 14,558,010 8.4102 1.760 1.752 1.765 1.727 1.769 8,318,899 1.7500 1.68%
2009-12-07 0 8.320 8.320 8.390 8.300 8.400 1,552,000 12,959,930 8.3505 1.731 1.731 1.746 1.727 1.748 7,458,655 1.7376 -0.83%
2009-12-04 0 8.390 8.390 8.410 8.340 8.460 1,883,000 15,791,790 8.3865 1.746 1.746 1.750 1.735 1.760 9,049,386 1.7451 -0.94%
2009-12-03 0 8.470 8.410 8.470 8.330 8.600 2,387,000 20,145,240 8.4396 1.762 1.750 1.762 1.733 1.789 11,471,526 1.7561 1.44%
2009-12-02 0 8.350 8.350 8.360 8.200 8.380 1,619,000 13,473,390 8.3220 1.737 1.737 1.740 1.706 1.744 7,780,645 1.7317 0.97%
2009-12-01 0 8.270 8.230 8.360 8.200 8.380 1,680,000 13,931,100 8.2923 1.721 1.713 1.740 1.706 1.744 8,073,801 1.7255 0.85%
2009-11-30 0 8.200 8.210 8.250 8.150 8.360 1,097,325 9,062,589 8.2588 1.706 1.708 1.717 1.696 1.740 5,273,562 1.7185 0.00%
2009-11-27 0 8.200 8.190 8.200 8.130 8.360 1,292,000 10,626,310 8.2247 1.706 1.704 1.706 1.692 1.740 6,209,138 1.7114 -3.07%
2009-11-26 0 8.460 8.450 8.460 8.380 8.540 906,000 7,661,580 8.4565 1.760 1.758 1.760 1.744 1.777 4,354,086 1.7596 0.00%
2009-11-25 0 8.460 8.420 8.500 8.420 8.580 1,226,000 10,391,370 8.4758 1.760 1.752 1.769 1.752 1.785 5,891,953 1.7637 -0.12%
2009-11-24 0 8.470 8.410 8.530 8.400 8.700 1,200,000 10,252,320 8.5436 1.762 1.750 1.775 1.748 1.810 5,767,001 1.7778 -0.47%
2009-11-23 0 8.510 8.510 8.520 8.380 8.520 826,000 6,992,910 8.4660 1.771 1.771 1.773 1.744 1.773 3,969,619 1.7616 1.19%
2009-11-20 0 8.410 8.360 8.420 8.350 8.420 865,000 7,262,087 8.3955 1.750 1.740 1.752 1.737 1.752 4,157,047 1.7469 -0.47%
2009-11-19 0 8.450 8.440 8.490 8.450 8.580 1,092,000 9,293,930 8.5109 1.758 1.756 1.767 1.758 1.785 5,247,971 1.7710 0.84%
2009-11-18 0 8.380 8.380 8.450 8.380 8.520 1,259,000 10,643,730 8.4541 1.744 1.744 1.758 1.744 1.773 6,050,545 1.7591 -1.41%
2009-11-17 0 8.500 8.490 8.510 8.350 8.560 1,703,000 14,450,070 8.4851 1.769 1.767 1.771 1.737 1.781 8,184,336 1.7656 1.80%
2009-11-16 0 8.350 8.360 8.400 8.220 8.440 1,272,000 10,553,730 8.2970 1.737 1.740 1.748 1.710 1.756 6,113,021 1.7264 0.60%
2009-11-13 0 8.300 8.260 8.300 8.190 8.350 612,000 5,070,500 8.2851 1.727 1.719 1.727 1.704 1.737 2,941,170 1.7240 1.34%
2009-11-12 0 8.190 8.190 8.210 8.190 8.330 852,000 7,024,310 8.2445 1.704 1.704 1.708 1.704 1.733 4,094,571 1.7155 -0.85%
2009-11-11 0 8.260 8.250 8.300 8.240 8.450 670,000 5,564,430 8.3051 1.719 1.717 1.727 1.715 1.758 3,219,909 1.7281 -0.96%
2009-11-10 0 8.340 8.290 8.360 8.300 8.470 763,506 6,396,836 8.3782 1.735 1.725 1.740 1.727 1.762 3,669,283 1.7433 0.24%
2009-11-09 0 8.320 8.300 8.330 8.300 8.490 794,000 6,647,470 8.3721 1.731 1.727 1.733 1.727 1.767 3,815,832 1.7421 -0.72%
2009-11-06 0 8.380 8.380 8.420 8.340 8.440 1,071,000 8,996,250 8.3999 1.744 1.744 1.752 1.735 1.756 5,147,048 1.7478 -0.71%
2009-11-05 0 8.440 8.420 8.440 8.360 8.590 1,225,682 10,326,237 8.4249 1.756 1.752 1.756 1.740 1.787 5,890,424 1.7531 -0.12%
2009-11-04 0 8.450 8.480 8.550 8.150 8.550 1,651,349 13,709,523 8.3020 1.758 1.765 1.779 1.696 1.779 7,936,109 1.7275 2.42%
2009-11-03 0 8.250 8.250 8.350 8.250 8.650 2,058,400 17,417,512 8.4617 1.717 1.717 1.737 1.717 1.800 9,892,329 1.7607 -2.94%
2009-11-02 0 8.500 8.520 8.600 8.050 8.600 1,471,000 12,278,160 8.3468 1.769 1.773 1.789 1.675 1.789 7,069,382 1.7368 1.43%
2009-10-30 0 8.380 8.380 8.400 8.270 8.550 1,127,000 9,462,460 8.3961 1.744 1.744 1.748 1.721 1.779 5,416,175 1.7471 2.82%
2009-10-29 0 8.150 8.190 8.200 7.900 8.180 1,245,000 9,953,050 7.9944 1.696 1.704 1.706 1.644 1.702 5,983,264 1.6635 -0.49%
2009-10-28 0 8.190 8.180 8.190 8.190 8.420 1,274,000 10,535,480 8.2696 1.704 1.702 1.704 1.704 1.752 6,122,633 1.7207 -1.68%
2009-10-27 0 8.330 8.310 8.350 8.300 8.650 1,044,000 8,766,460 8.3970 1.733 1.729 1.737 1.727 1.800 5,017,291 1.7472 -3.70%
2009-10-23 0 8.650 8.630 8.650 8.620 8.830 620,000 5,398,890 8.7079 1.800 1.796 1.800 1.794 1.837 2,979,617 1.8119 -0.80%
2009-10-22 0 8.720 8.700 8.730 8.580 9.000 1,359,000 11,850,420 8.7200 1.814 1.810 1.817 1.785 1.873 6,531,129 1.8145 -0.91%
2009-10-21 0 8.800 8.800 8.810 8.550 8.890 3,072,455 26,985,479 8.7830 1.831 1.831 1.833 1.779 1.850 14,765,709 1.8276 2.92%
2009-10-20 0 8.550 8.510 8.580 8.140 8.600 3,457,798 28,999,214 8.3866 1.779 1.771 1.785 1.694 1.789 16,617,604 1.7451 4.40%
2009-10-19 0 8.190 8.170 8.190 8.110 8.200 570,000 4,660,720 8.1767 1.704 1.700 1.704 1.688 1.706 2,739,325 1.7014 0.61%
2009-10-16 0 8.140 8.140 8.150 8.120 8.180 353,000 2,873,670 8.1407 1.694 1.694 1.696 1.690 1.702 1,696,459 1.6939 -0.61%
2009-10-15 0 8.190 8.160 8.190 8.150 8.280 980,380 8,034,269 8.1951 1.704 1.698 1.704 1.696 1.723 4,711,544 1.7052 0.86%
2009-10-14 0 8.120 8.120 8.150 8.100 8.150 466,000 3,781,720 8.1153 1.690 1.690 1.696 1.685 1.696 2,239,519 1.6886 0.00%
2009-10-13 0 8.120 8.070 8.120 7.950 8.150 881,506 7,107,336 8.0627 1.690 1.679 1.690 1.654 1.696 4,236,372 1.6777 0.37%
2009-10-12 0 8.090 8.090 8.100 8.090 8.150 795,000 6,458,570 8.1240 1.683 1.683 1.685 1.683 1.696 3,820,638 1.6904 -0.49%
2009-10-09 0 8.130 8.130 8.150 8.100 8.230 921,000 7,506,340 8.1502 1.692 1.692 1.696 1.685 1.713 4,426,173 1.6959 0.62%
2009-10-08 0 8.080 8.050 8.080 7.850 8.100 1,375,000 10,975,230 7.9820 1.681 1.675 1.681 1.633 1.685 6,608,022 1.6609 2.02%
2009-10-07 0 7.920 7.900 7.920 7.820 7.920 504,500 3,971,965 7.8731 1.648 1.644 1.648 1.627 1.648 2,424,543 1.6382 1.02%
2009-10-06 0 7.840 7.800 7.840 7.760 7.950 754,000 5,887,130 7.8079 1.631 1.623 1.631 1.615 1.654 3,623,599 1.6247 1.03%
2009-10-05 0 7.960 7.960 7.980 7.810 7.980 587,000 4,659,965 7.9386 1.615 1.615 1.619 1.584 1.619 2,893,731 1.6104 1.02%
2009-10-02 0 7.880 7.810 7.930 7.750 7.970 794,000 6,257,750 7.8813 1.598 1.584 1.609 1.572 1.617 3,914,179 1.5987 -0.25%
2009-09-30 0 7.900 7.900 7.990 7.850 8.100 1,161,000 9,222,260 7.9434 1.603 1.603 1.621 1.592 1.643 5,723,377 1.6113 -0.63%
2009-09-29 0 7.950 7.930 7.950 7.900 8.020 883,000 7,050,480 7.9847 1.613 1.609 1.613 1.603 1.627 4,352,921 1.6197 0.89%
2009-09-28 0 7.880 7.830 7.920 7.830 7.980 1,404,000 11,126,510 7.9249 1.598 1.588 1.607 1.588 1.619 6,921,293 1.6076 -0.51%
2009-09-25 0 7.920 7.910 7.920 7.880 7.940 1,428,300 11,310,129 7.9186 1.607 1.605 1.607 1.598 1.611 7,041,085 1.6063 -1.00%
2009-09-24 0 8.000 8.000 8.050 7.950 8.110 1,310,000 10,474,680 7.9959 1.623 1.623 1.633 1.613 1.645 6,457,902 1.6220 -1.72%
2009-09-23 0 8.140 8.110 8.140 8.000 8.150 1,250,000 10,148,600 8.1189 1.651 1.645 1.651 1.623 1.653 6,162,120 1.6469 1.50%
2009-09-22 0 8.020 8.020 8.090 7.960 8.190 1,146,000 9,237,790 8.0609 1.627 1.627 1.641 1.615 1.661 5,649,431 1.6352 0.00%
2009-09-21 0 8.020 8.020 8.030 7.850 8.170 1,641,294 13,175,556 8.0275 1.627 1.627 1.629 1.592 1.657 8,091,080 1.6284 0.50%
2009-09-18 0 7.980 7.890 7.900 7.870 8.270 2,994,562 24,408,363 8.1509 1.619 1.601 1.603 1.596 1.678 14,762,280 1.6534 -3.27%
2009-09-17 0 8.250 8.200 8.250 8.180 8.300 1,856,429 15,309,340 8.2467 1.674 1.663 1.674 1.659 1.684 9,151,630 1.6729 1.73%
2009-09-16 0 8.110 8.110 8.170 8.100 8.280 3,069,823 25,220,475 8.2156 1.645 1.645 1.657 1.643 1.680 15,133,294 1.6666 -0.73%
2009-09-15 0 8.170 8.130 8.170 8.010 8.390 996,000 8,222,220 8.2552 1.657 1.649 1.657 1.625 1.702 4,909,977 1.6746 -0.37%
2009-09-14 0 8.200 8.200 8.220 8.200 8.350 1,663,000 13,790,660 8.2926 1.663 1.663 1.667 1.663 1.694 8,198,084 1.6822 -2.15%
2009-09-11 0 8.380 8.360 8.380 8.350 8.570 3,535,736 29,796,677 8.4273 1.700 1.696 1.700 1.694 1.738 17,430,103 1.7095 -1.41%
2009-09-10 0 8.500 8.500 8.510 8.400 8.610 3,773,200 32,168,228 8.5255 1.724 1.724 1.726 1.704 1.747 18,600,728 1.7294 1.19%
2009-09-09 0 8.400 8.350 8.400 8.310 8.530 2,437,000 20,565,600 8.4389 1.704 1.694 1.704 1.686 1.730 12,013,669 1.7119 3.96%
2009-09-08 0 8.080 8.080 8.120 8.020 8.180 1,708,000 13,904,750 8.1410 1.639 1.639 1.647 1.627 1.659 8,419,921 1.6514 -0.49%
2009-09-07 0 8.120 8.100 8.150 8.060 8.200 1,821,000 14,818,010 8.1373 1.647 1.643 1.653 1.635 1.663 8,976,976 1.6507 1.88%
2009-09-04 0 7.970 7.940 8.050 7.930 8.090 2,520,000 20,192,470 8.0129 1.617 1.611 1.633 1.609 1.641 12,422,834 1.6254 -0.13%
2009-09-03 0 7.980 7.910 8.050 7.910 8.060 1,337,400 10,704,958 8.0043 1.619 1.605 1.633 1.605 1.635 6,592,975 1.6237 1.27%
2009-09-02 0 7.880 7.870 7.940 7.810 7.960 1,048,000 8,276,090 7.8970 1.598 1.596 1.611 1.584 1.615 5,166,321 1.6019 -1.50%
2009-09-01 0 8.000 8.000 8.010 7.910 8.080 1,423,000 11,352,290 7.9777 1.623 1.623 1.625 1.605 1.639 7,014,957 1.6183 1.27%
2009-08-31 0 7.900 7.950 7.960 7.500 7.970 1,224,000 9,380,300 7.6636 1.603 1.613 1.615 1.521 1.617 6,033,948 1.5546 1.94%
2009-08-28 0 7.750 7.750 7.800 7.690 8.000 1,715,000 13,365,760 7.7934 1.572 1.572 1.582 1.560 1.623 8,454,428 1.5809 -3.00%
2009-08-27 0 7.990 8.000 8.010 7.800 8.170 1,252,000 10,048,550 8.0260 1.621 1.623 1.625 1.582 1.657 6,171,979 1.6281 -1.48%
2009-08-26 0 8.110 8.050 8.140 8.030 8.250 1,180,000 9,609,050 8.1433 1.645 1.633 1.651 1.629 1.674 5,817,041 1.6519 1.00%
2009-08-25 0 8.030 7.950 8.040 7.840 8.050 1,157,000 9,226,910 7.9749 1.629 1.613 1.631 1.590 1.633 5,703,658 1.6177 1.39%
2009-08-24 0 7.920 7.970 8.000 7.840 8.000 1,436,000 11,370,580 7.9182 1.607 1.617 1.623 1.590 1.623 7,079,043 1.6062 1.54%
2009-08-21 0 7.800 7.790 7.830 7.780 8.100 2,205,000 17,496,840 7.9351 1.582 1.580 1.588 1.578 1.643 10,869,979 1.6096 0.52%
2009-08-20 0 7.760 7.750 7.760 7.730 7.990 1,901,000 14,916,150 7.8465 1.574 1.572 1.574 1.568 1.621 9,371,352 1.5917 -0.13%
2009-08-19 0 7.770 7.750 7.800 7.700 8.100 1,233,979 9,778,461 7.9243 1.576 1.572 1.582 1.562 1.643 6,083,141 1.6075 -2.14%
2009-08-18 0 7.940 7.880 7.950 7.650 8.000 1,991,963 15,521,174 7.7919 1.611 1.598 1.613 1.552 1.623 9,819,772 1.5806 -0.75%
2009-08-17 0 8.000 7.960 8.000 7.950 8.260 2,966,200 24,085,110 8.1199 1.623 1.615 1.623 1.613 1.676 14,622,464 1.6471 -3.96%
2009-08-14 0 8.330 8.310 8.360 8.150 8.380 1,599,000 13,227,450 8.2723 1.690 1.686 1.696 1.653 1.700 7,882,584 1.6781 2.59%
2009-08-13 0 8.120 8.090 8.120 8.020 8.280 1,336,000 10,866,330 8.1335 1.647 1.641 1.647 1.627 1.680 6,586,074 1.6499 0.62%
2009-08-12 0 8.070 8.060 8.090 8.020 8.140 1,561,000 12,617,370 8.0829 1.637 1.635 1.641 1.627 1.651 7,695,255 1.6396 -1.10%
2009-08-11 0 8.160 8.160 8.180 8.100 8.320 1,176,000 9,628,180 8.1872 1.655 1.655 1.659 1.643 1.688 5,797,322 1.6608 -0.24%
2009-08-10 0 8.180 8.180 8.200 8.100 8.380 1,361,500 11,201,970 8.2277 1.659 1.659 1.663 1.643 1.700 6,711,781 1.6690 2.38%
2009-08-07 0 7.990 8.010 8.080 7.960 8.400 1,550,000 12,663,680 8.1701 1.621 1.625 1.639 1.615 1.704 7,641,029 1.6573 -3.39%
2009-08-06 0 8.270 8.250 8.290 8.080 8.330 1,659,500 13,582,930 8.1850 1.678 1.674 1.682 1.639 1.690 8,180,830 1.6603 1.10%
2009-08-05 0 8.180 8.160 8.180 8.040 8.460 1,480,000 12,309,420 8.3172 1.659 1.655 1.659 1.631 1.716 7,295,950 1.6872 -1.68%
2009-08-04 0 8.320 8.320 8.350 8.240 8.770 2,097,999 17,624,722 8.4007 1.688 1.688 1.694 1.672 1.779 10,342,497 1.7041 -0.36%
2009-08-03 0 8.350 8.310 8.360 7.970 8.350 2,471,300 20,449,750 8.2749 1.694 1.686 1.696 1.617 1.694 12,182,757 1.6786 5.96%
2009-07-31 0 7.880 7.870 7.900 7.790 8.150 2,517,000 19,939,750 7.9220 1.598 1.596 1.603 1.580 1.653 12,408,044 1.6070 3.01%
2009-07-30 0 7.650 7.650 7.690 7.470 7.800 725,190 5,560,410 7.6675 1.552 1.552 1.560 1.515 1.582 3,574,966 1.5554 0.00%
2009-07-29 0 7.650 7.620 7.650 7.350 7.870 1,351,000 10,328,090 7.6448 1.552 1.546 1.552 1.491 1.596 6,660,019 1.5508 -2.92%
2009-07-28 0 7.880 7.880 7.900 7.680 7.900 1,543,000 12,076,310 7.8265 1.598 1.598 1.603 1.558 1.603 7,606,521 1.5876 3.14%
2009-07-27 0 7.640 7.630 7.690 7.390 7.780 2,072,000 15,841,060 7.6453 1.550 1.548 1.560 1.499 1.578 10,214,330 1.5509 4.95%
2009-07-24 0 7.280 7.240 7.300 7.200 7.350 930,650 6,795,171 7.3015 1.477 1.469 1.481 1.461 1.491 4,587,821 1.4811 1.11%
2009-07-23 0 7.200 7.180 7.200 7.110 7.270 709,000 5,094,600 7.1856 1.461 1.456 1.461 1.442 1.475 3,495,154 1.4576 0.42%
2009-07-22 0 7.170 7.120 7.170 7.010 7.380 1,245,000 9,029,310 7.2525 1.454 1.444 1.454 1.422 1.497 6,137,471 1.4712 -0.97%
2009-07-21 0 7.240 7.200 7.240 7.120 7.240 1,565,000 11,230,250 7.1759 1.469 1.461 1.469 1.444 1.469 7,714,974 1.4556 1.83%
2009-07-20 0 7.110 7.080 7.110 6.900 7.160 1,351,500 9,556,910 7.0713 1.442 1.436 1.442 1.400 1.452 6,662,484 1.4344 3.95%
2009-07-17 0 6.840 6.830 6.840 6.720 6.850 1,270,500 8,667,720 6.8223 1.388 1.385 1.388 1.363 1.390 6,263,179 1.3839 1.33%
2009-07-16 0 6.750 6.720 6.750 6.700 6.970 1,251,000 8,500,480 6.7949 1.369 1.363 1.369 1.359 1.414 6,167,050 1.3784 -0.74%
2009-07-15 0 6.800 6.730 6.800 6.250 6.890 1,012,000 6,642,740 6.5640 1.379 1.365 1.379 1.268 1.398 4,988,852 1.3315 9.68%
2009-07-14 0 6.200 6.190 6.220 6.040 6.250 1,201,000 7,362,680 6.1305 1.258 1.256 1.262 1.225 1.268 5,920,565 1.2436 2.82%
2009-07-13 0 6.030 6.030 6.050 6.020 6.200 1,622,000 9,888,295 6.0964 1.223 1.223 1.227 1.221 1.258 7,995,967 1.2367 -3.21%
2009-07-10 0 6.230 6.220 6.250 6.150 6.390 1,878,000 11,714,150 6.2376 1.264 1.262 1.268 1.248 1.296 9,257,969 1.2653 -0.95%
2009-07-09 0 6.290 6.280 6.290 6.080 6.400 895,000 5,611,300 6.2696 1.276 1.274 1.276 1.233 1.298 4,412,078 1.2718 -0.32%
2009-07-08 0 6.310 6.340 6.350 6.040 6.340 1,554,000 9,599,030 6.1770 1.280 1.286 1.288 1.225 1.286 7,660,747 1.2530 -2.17%
2009-07-07 0 6.450 6.420 6.480 6.370 6.620 1,071,000 6,892,040 6.4351 1.308 1.302 1.314 1.292 1.343 5,279,704 1.3054 -1.38%
2009-07-06 0 6.540 6.540 6.560 6.320 6.560 1,550,000 10,019,102 6.4639 1.327 1.327 1.331 1.282 1.331 7,641,029 1.3112 0.46%
2009-07-03 0 6.510 6.480 6.520 6.400 6.620 1,675,000 10,924,970 6.5224 1.321 1.314 1.323 1.298 1.343 8,257,241 1.3231 -1.36%
2009-07-02 0 6.600 6.590 6.600 6.580 6.950 3,229,000 21,768,970 6.7417 1.339 1.337 1.339 1.335 1.410 15,917,988 1.3676 -3.65%
2009-06-30 0 6.850 6.810 6.940 6.810 7.150 1,927,000 13,419,000 6.9637 1.390 1.381 1.408 1.381 1.450 9,499,524 1.4126 -2.28%
2009-06-29 0 7.010 7.010 7.070 6.820 7.110 2,249,506 15,673,422 6.9675 1.422 1.422 1.434 1.383 1.442 11,089,380 1.4134 -0.14%
2009-06-26 0 7.020 6.980 7.030 6.940 7.250 1,598,000 11,273,060 7.0545 1.424 1.416 1.426 1.408 1.471 7,877,654 1.4310 -0.99%
2009-06-25 0 7.090 7.090 7.100 6.910 7.110 835,000 5,872,400 7.0328 1.438 1.438 1.440 1.402 1.442 4,116,296 1.4266 2.31%
2009-06-24 0 6.930 6.890 6.930 6.780 6.950 1,289,000 8,872,360 6.8831 1.406 1.398 1.406 1.375 1.410 6,354,378 1.3963 2.06%
2009-06-23 0 6.790 6.730 6.790 6.550 6.980 467,000 3,170,690 6.7895 1.377 1.365 1.377 1.329 1.416 2,302,168 1.3773 -3.28%
2009-06-22 0 7.020 7.000 7.030 6.900 7.150 1,487,591 10,482,222 7.0464 1.424 1.420 1.426 1.400 1.450 7,333,371 1.4294 -0.28%
2009-06-19 0 7.040 7.040 7.050 6.800 7.050 1,912,500 13,269,390 6.9382 1.428 1.428 1.430 1.379 1.430 9,428,043 1.4074 4.45%
2009-06-18 0 6.740 6.740 6.800 6.600 7.000 800,000 5,382,560 6.7282 1.367 1.367 1.379 1.339 1.420 3,943,757 1.3648 -0.74%
2009-06-17 0 6.790 6.740 6.790 6.530 6.900 995,000 6,667,900 6.7014 1.377 1.367 1.377 1.325 1.400 4,905,047 1.3594 1.34%
2009-06-16 0 6.700 6.700 6.740 6.550 7.090 3,157,000 21,027,650 6.6606 1.359 1.359 1.367 1.329 1.438 15,563,050 1.3511 -5.63%
2009-06-15 0 7.100 7.020 7.100 7.000 7.200 1,096,000 7,755,720 7.0764 1.440 1.424 1.440 1.420 1.461 5,402,947 1.4355 -1.11%
2009-06-12 0 7.180 7.130 7.180 7.100 7.310 1,605,000 11,522,800 7.1793 1.456 1.446 1.456 1.440 1.483 7,912,162 1.4563 0.56%
2009-06-11 0 7.140 7.100 7.160 6.390 7.180 2,090,000 14,822,050 7.0919 1.448 1.440 1.452 1.296 1.456 10,303,064 1.4386 0.56%
2009-06-10 0 7.100 7.060 7.100 6.850 7.100 1,485,500 10,395,420 6.9979 1.440 1.432 1.440 1.390 1.440 7,323,063 1.4195 3.65%
2009-06-09 0 6.850 6.850 6.890 6.700 7.050 1,964,480 13,441,824 6.8424 1.390 1.390 1.398 1.359 1.430 9,684,289 1.3880 -2.56%
2009-06-08 0 7.030 7.010 7.030 6.960 7.280 3,474,000 24,565,690 7.0713 1.426 1.422 1.426 1.412 1.477 17,125,763 1.4344 -1.13%
2009-06-05 0 7.110 7.110 7.120 6.950 7.220 3,476,000 24,719,820 7.1116 1.442 1.442 1.444 1.410 1.465 17,135,623 1.4426 2.30%
2009-06-04 0 6.950 6.940 6.950 6.860 7.200 3,417,000 23,862,920 6.9836 1.410 1.408 1.410 1.392 1.461 16,844,771 1.4166 -3.07%
2009-06-03 0 7.370 7.360 7.370 7.060 7.500 8,843,000 64,485,860 7.2923 1.454 1.452 1.454 1.393 1.480 44,809,292 1.4391 4.69%
2009-06-02 0 7.040 7.030 7.070 6.900 7.500 4,283,000 30,666,660 7.1601 1.389 1.387 1.395 1.362 1.480 21,702,838 1.4130 -3.69%
2009-06-01 0 7.310 7.310 7.350 6.840 7.380 4,565,000 32,345,540 7.0856 1.443 1.443 1.451 1.350 1.456 23,131,790 1.3983 9.10%
2009-05-29 0 6.700 6.680 6.700 6.540 6.800 3,239,000 21,574,220 6.6608 1.322 1.318 1.322 1.291 1.342 16,412,676 1.3145 1.98%
2009-05-27 0 6.570 6.570 6.600 6.500 6.700 6,705,000 44,328,090 6.6112 1.297 1.297 1.302 1.283 1.322 33,975,608 1.3047 3.46%
2009-05-26 0 6.350 6.320 6.380 6.270 6.480 1,365,000 8,700,120 6.3737 1.253 1.247 1.259 1.237 1.279 6,916,735 1.2578 2.09%
2009-05-25 0 6.220 6.200 6.250 5.980 6.300 1,333,500 8,208,950 6.1559 1.228 1.224 1.233 1.180 1.243 6,757,118 1.2149 3.67%
2009-05-22 0 6.000 5.990 6.000 5.760 6.090 1,239,000 7,348,140 5.9307 1.184 1.182 1.184 1.137 1.202 6,278,267 1.1704 -0.83%
2009-05-21 0 6.050 6.030 6.080 6.020 6.290 1,665,000 10,154,560 6.0988 1.194 1.190 1.200 1.188 1.241 8,436,896 1.2036 -1.79%
2009-05-20 0 6.160 6.150 6.180 6.040 6.400 2,518,500 15,725,610 6.2440 1.216 1.214 1.220 1.192 1.263 12,761,755 1.2322 -0.16%
2009-05-19 0 6.170 6.200 6.280 6.140 6.680 3,707,000 23,639,150 6.3769 1.218 1.224 1.239 1.212 1.318 18,784,128 1.2585 -1.28%
2009-05-18 0 6.250 6.280 6.300 5.550 6.400 2,789,000 16,871,990 6.0495 1.233 1.239 1.243 1.095 1.263 14,132,434 1.1938 6.66%
2009-05-15 0 5.860 5.860 5.870 5.600 5.920 2,782,000 16,125,420 5.7963 1.156 1.156 1.158 1.105 1.168 14,096,964 1.1439 4.83%
2009-05-14 0 5.590 5.420 5.560 5.090 5.600 2,068,000 10,830,040 5.2370 1.103 1.070 1.097 1.004 1.105 10,478,980 1.0335 4.29%
2009-05-13 0 5.360 5.330 5.360 5.160 5.500 3,149,977 16,782,628 5.3279 1.058 1.052 1.058 1.018 1.085 15,961,579 1.0514 2.10%
2009-05-12 0 5.250 5.250 5.290 5.110 5.490 2,096,000 11,097,130 5.2944 1.036 1.036 1.044 1.008 1.083 10,620,861 1.0448 -4.37%
2009-05-11 0 5.490 5.380 5.490 4.870 5.820 6,636,001 36,025,285 5.4288 1.083 1.062 1.083 0.961 1.149 33,625,976 1.0714 13.20%
2009-05-08 0 4.850 4.850 4.860 4.630 4.880 3,288,000 15,695,160 4.7735 0.957 0.957 0.959 0.914 0.963 16,660,969 0.9420 1.25%
2009-05-07 0 4.790 4.770 4.810 4.580 4.890 6,029,000 28,529,320 4.7320 0.945 0.941 0.949 0.904 0.965 30,550,178 0.9339 3.23%
2009-05-06 0 4.640 4.630 4.640 4.340 4.720 4,287,000 19,786,880 4.6156 0.916 0.914 0.916 0.856 0.931 21,723,107 0.9109 4.04%
2009-05-05 0 4.460 4.450 4.460 4.080 4.470 7,355,000 31,255,050 4.2495 0.880 0.878 0.880 0.805 0.882 37,269,291 0.8386 11.22%
2009-05-04 0 4.010 4.010 4.050 3.820 4.070 3,634,000 14,399,700 3.9625 0.791 0.791 0.799 0.754 0.803 18,414,222 0.7820 6.93%
2009-04-30 0 3.750 3.740 3.770 3.690 3.810 2,464,000 9,275,970 3.7646 0.740 0.738 0.744 0.728 0.752 12,485,593 0.7429 1.63%
2009-04-29 0 3.690 3.680 3.690 3.490 3.700 1,710,000 6,211,420 3.6324 0.728 0.726 0.728 0.689 0.730 8,664,920 0.7168 5.43%
2009-04-28 0 3.500 3.500 3.510 3.360 3.730 2,580,000 8,995,240 3.4865 0.691 0.691 0.693 0.663 0.736 13,073,388 0.6881 -4.37%
2009-04-27 0 3.660 3.640 3.660 3.630 3.930 2,544,080 9,431,250 3.7071 0.722 0.718 0.722 0.716 0.776 12,891,374 0.7316 -7.58%
2009-04-24 0 3.960 3.960 3.980 3.900 4.050 922,000 3,642,040 3.9502 0.781 0.781 0.785 0.770 0.799 4,671,963 0.7796 0.25%
2009-04-23 0 3.950 3.960 3.970 3.910 3.990 1,178,000 4,655,800 3.9523 0.780 0.781 0.783 0.772 0.787 5,969,167 0.7800 1.28%
2009-04-22 0 3.900 3.890 3.900 3.880 4.070 3,238,000 12,924,100 3.9914 0.770 0.768 0.770 0.766 0.803 16,407,609 0.7877 -1.27%
2009-04-21 0 3.950 3.940 3.960 3.940 3.990 2,483,000 9,825,490 3.9571 0.780 0.778 0.781 0.778 0.787 12,581,870 0.7809 -3.89%
2009-04-20 0 4.110 4.110 4.120 3.960 4.130 3,269,648 13,247,457 4.0516 0.811 0.811 0.813 0.781 0.815 16,567,976 0.7996 1.99%
2009-04-17 0 4.030 4.030 4.050 3.990 4.180 4,749,000 19,423,520 4.0900 0.795 0.795 0.799 0.787 0.825 24,064,156 0.8072 0.75%
2009-04-16 0 4.000 3.960 4.020 3.910 4.300 6,333,401 25,407,804 4.0117 0.789 0.781 0.793 0.772 0.849 32,092,640 0.7917 2.56%
2009-04-15 0 3.900 3.900 3.920 3.690 3.920 3,329,000 12,629,150 3.7937 0.770 0.770 0.774 0.728 0.774 16,868,725 0.7487 2.36%
2009-04-14 0 3.810 3.790 3.810 3.700 3.850 5,056,000 19,153,790 3.7883 0.752 0.748 0.752 0.730 0.760 25,619,787 0.7476 1.33%
2009-04-09 0 3.760 3.760 3.780 3.700 3.950 4,108,000 15,531,360 3.7808 0.742 0.742 0.746 0.730 0.780 20,816,077 0.7461 -1.31%
2009-04-08 0 3.810 3.760 3.810 3.600 3.950 10,032,000 37,515,770 3.7396 0.752 0.742 0.752 0.710 0.780 50,834,199 0.7380 12.06%
2009-04-07 0 3.400 3.380 3.430 3.320 3.450 2,065,025 6,984,506 3.3823 0.671 0.667 0.677 0.655 0.681 10,463,905 0.6675 -3.13%
2009-04-06 0 3.510 3.470 3.510 3.440 3.730 4,973,000 17,826,130 3.5846 0.693 0.685 0.693 0.679 0.736 25,199,209 0.7074 0.57%
2009-04-03 0 3.490 3.490 3.510 3.430 3.660 5,767,152 20,373,351 3.5327 0.689 0.689 0.693 0.677 0.722 29,223,340 0.6972 2.35%
2009-04-02 0 3.410 3.370 3.420 3.090 3.430 4,510,000 14,880,220 3.2994 0.673 0.665 0.675 0.610 0.677 22,853,094 0.6511 8.95%
2009-04-01 0 3.130 3.140 3.160 3.080 3.280 774,000 2,435,390 3.1465 0.618 0.620 0.624 0.608 0.647 3,922,017 0.6210 -1.88%
2009-03-31 0 3.190 3.140 3.190 3.100 3.220 1,207,000 3,813,360 3.1594 0.630 0.620 0.630 0.612 0.635 6,116,116 0.6235 5.98%
2009-03-30 0 3.010 3.010 3.070 3.010 3.260 1,028,000 3,212,390 3.1249 0.594 0.594 0.606 0.594 0.643 5,209,087 0.6167 -5.94%
2009-03-27 0 3.200 3.180 3.200 3.190 3.290 1,027,000 3,314,810 3.2277 0.632 0.628 0.632 0.630 0.649 5,204,019 0.6370 0.63%
2009-03-26 0 3.180 3.170 3.190 3.150 3.200 569,000 1,812,260 3.1850 0.628 0.626 0.630 0.622 0.632 2,883,240 0.6285 0.32%
2009-03-25 0 3.170 3.130 3.140 3.130 3.300 950,000 3,026,180 3.1855 0.626 0.618 0.620 0.618 0.651 4,813,845 0.6286 -3.35%
2009-03-24 0 3.280 3.290 3.300 3.010 3.320 2,417,667 7,673,836 3.1741 0.647 0.649 0.651 0.594 0.655 12,250,814 0.6264 7.54%
2009-03-23 0 3.050 3.010 3.050 2.860 3.050 1,221,473 3,595,286 2.9434 0.602 0.594 0.602 0.564 0.602 6,189,454 0.5809 2.35%
2009-03-20 0 2.980 2.970 2.980 2.900 3.000 998,000 2,943,310 2.9492 0.588 0.586 0.588 0.572 0.592 5,057,070 0.5820 1.02%
2009-03-19 0 2.950 2.910 2.950 2.830 2.950 678,000 1,988,300 2.9326 0.582 0.574 0.582 0.558 0.582 3,435,565 0.5787 0.68%
2009-03-18 0 2.930 2.930 2.950 2.920 2.980 749,000 2,203,790 2.9423 0.578 0.578 0.582 0.576 0.588 3,795,336 0.5807 0.69%
2009-03-17 0 2.910 2.910 2.950 2.900 2.990 562,000 1,651,160 2.9380 0.574 0.574 0.582 0.572 0.590 2,847,769 0.5798 -0.34%
2009-03-16 0 2.920 2.910 2.920 2.800 2.920 483,000 1,379,440 2.8560 0.576 0.574 0.576 0.553 0.576 2,447,460 0.5636 3.91%
2009-03-13 0 2.810 2.800 2.820 2.770 2.850 756,000 2,115,900 2.7988 0.555 0.553 0.557 0.547 0.562 3,830,807 0.5523 3.31%
2009-03-12 0 2.720 2.680 2.720 2.650 2.720 219,000 587,640 2.6833 0.537 0.529 0.537 0.523 0.537 1,109,718 0.5295 1.87%
2009-03-11 0 2.670 2.660 2.670 2.650 2.750 555,250 1,483,238 2.6713 0.527 0.525 0.527 0.523 0.543 2,813,565 0.5272 0.75%
2009-03-10 0 2.650 2.630 2.650 2.560 2.700 745,000 1,961,870 2.6334 0.523 0.519 0.523 0.505 0.533 3,775,068 0.5197 1.92%
2009-03-09 0 2.600 2.600 2.620 2.550 2.640 1,187,000 3,067,430 2.5842 0.513 0.513 0.517 0.503 0.521 6,014,772 0.5100 -4.41%
2009-03-06 0 2.720 2.710 2.720 2.570 2.840 2,814,650 7,604,005 2.7016 0.537 0.535 0.537 0.507 0.560 14,262,408 0.5332 -3.20%
2009-03-05 0 2.810 2.810 2.820 2.770 2.880 447,000 1,262,990 2.8255 0.555 0.555 0.557 0.547 0.568 2,265,041 0.5576 -1.06%
2009-03-04 0 2.840 2.830 2.840 2.760 2.870 580,000 1,634,520 2.8181 0.560 0.558 0.560 0.545 0.566 2,938,979 0.5562 1.07%
2009-03-03 0 2.810 2.810 2.820 2.670 2.810 455,327 1,253,249 2.7524 0.555 0.555 0.557 0.527 0.555 2,307,235 0.5432 -1.06%
2009-03-02 0 2.840 2.750 2.840 2.690 2.840 672,000 1,861,220 2.7697 0.560 0.543 0.560 0.531 0.560 3,405,162 0.5466 -0.70%
2009-02-27 0 2.860 2.860 2.870 2.710 2.860 2,148,700 5,957,240 2.7725 0.564 0.564 0.566 0.535 0.564 10,887,903 0.5471 2.14%
2009-02-26 0 2.800 2.800 2.810 2.800 2.900 1,484,000 4,232,190 2.8519 0.553 0.553 0.555 0.553 0.572 7,519,732 0.5628 -1.75%
2009-02-25 0 2.850 2.840 2.850 2.800 2.970 2,254,000 6,463,320 2.8675 0.562 0.560 0.562 0.553 0.586 11,421,480 0.5659 -4.04%
2009-02-24 0 2.970 2.970 3.000 2.960 3.000 780,141 2,331,889 2.9891 0.586 0.586 0.592 0.584 0.592 3,953,134 0.5899 -2.62%
2009-02-23 0 3.050 3.050 3.100 2.900 3.100 693,000 2,104,560 3.0369 0.602 0.602 0.612 0.572 0.612 3,511,573 0.5993 2.01%
2009-02-20 0 2.990 2.980 2.990 2.950 3.010 867,000 2,588,370 2.9854 0.590 0.588 0.590 0.582 0.594 4,393,267 0.5892 -0.66%
2009-02-19 0 3.010 3.000 3.010 2.970 3.050 1,033,000 3,111,050 3.0117 0.594 0.592 0.594 0.586 0.602 5,234,423 0.5943 -1.31%
2009-02-18 0 3.050 3.050 3.080 2.980 3.070 1,360,000 4,116,470 3.0268 0.602 0.602 0.608 0.588 0.606 6,891,399 0.5973 -0.97%
2009-02-17 0 3.080 3.050 3.080 3.040 3.100 1,271,000 3,895,010 3.0645 0.608 0.602 0.608 0.600 0.612 6,440,417 0.6048 0.33%
2009-02-16 0 3.070 3.070 3.090 3.040 3.100 284,000 868,020 3.0564 0.606 0.606 0.610 0.600 0.612 1,439,086 0.6032 -1.29%
2009-02-13 0 3.110 3.090 3.110 3.010 3.150 2,731,000 8,469,930 3.1014 0.614 0.610 0.614 0.594 0.622 13,838,536 0.6121 0.65%
2009-02-12 0 3.090 3.090 3.100 3.060 3.170 1,093,000 3,383,410 3.0955 0.610 0.610 0.612 0.604 0.626 5,538,455 0.6109 -0.32%
2009-02-11 0 3.100 3.100 3.120 3.080 3.160 948,050 2,962,027 3.1243 0.612 0.612 0.616 0.608 0.624 4,803,964 0.6166 -1.59%
2009-02-10 0 3.150 3.140 3.170 3.110 3.180 856,000 2,696,460 3.1501 0.622 0.620 0.626 0.614 0.628 4,337,527 0.6217 0.32%
2009-02-09 0 3.140 3.130 3.140 3.030 3.250 2,200,000 6,905,410 3.1388 0.620 0.618 0.620 0.598 0.641 11,147,851 0.6194 -0.95%
2009-02-06 0 3.170 3.140 3.180 3.050 3.260 2,471,500 7,834,835 3.1701 0.626 0.620 0.628 0.602 0.643 12,523,597 0.6256 0.32%
2009-02-05 0 3.160 3.150 3.160 3.130 3.330 2,072,000 6,636,200 3.2028 0.624 0.622 0.624 0.618 0.657 10,499,248 0.6321 -0.94%
2009-02-04 0 3.190 3.180 3.190 3.140 3.230 1,149,000 3,651,900 3.1783 0.630 0.628 0.630 0.620 0.637 5,822,218 0.6272 0.95%
2009-02-03 0 3.160 3.130 3.160 3.100 3.180 763,000 2,398,400 3.1434 0.624 0.618 0.624 0.612 0.628 3,866,277 0.6203 -0.94%
2009-02-02 0 3.190 3.190 3.200 3.150 3.350 1,108,000 3,616,240 3.2638 0.630 0.630 0.632 0.622 0.661 5,614,463 0.6441 -4.49%
2009-01-30 0 3.340 3.340 3.360 3.040 3.380 562,000 1,811,280 3.2229 0.659 0.659 0.663 0.600 0.667 2,847,769 0.6360 5.70%
2009-01-29 0 3.160 3.150 3.160 3.100 3.280 528,191 1,681,433 3.1834 0.624 0.622 0.624 0.612 0.647 2,676,452 0.6282 1.28%
2009-01-23 0 3.120 3.120 3.180 3.100 3.240 963,000 3,056,430 3.1739 0.616 0.616 0.628 0.612 0.639 4,879,718 0.6264 -2.50%
2009-01-22 0 3.200 3.130 3.200 3.080 3.280 1,465,000 4,612,000 3.1481 0.632 0.618 0.632 0.608 0.647 7,423,455 0.6213 2.24%
2009-01-21 0 3.130 3.060 3.130 3.000 3.130 997,000 3,073,240 3.0825 0.618 0.604 0.618 0.592 0.618 5,052,003 0.6083 2.62%
2009-01-20 0 3.050 3.020 3.050 2.950 3.100 632,000 1,922,160 3.0414 0.602 0.596 0.602 0.582 0.612 3,202,473 0.6002 -2.24%
2009-01-19 0 3.120 3.100 3.140 3.090 3.300 526,000 1,675,770 3.1859 0.616 0.612 0.620 0.610 0.651 2,665,350 0.6287 -2.50%
2009-01-16 0 3.200 3.200 3.230 3.170 3.350 604,900 1,937,049 3.2023 0.632 0.632 0.637 0.626 0.661 3,065,152 0.6320 0.95%
2009-01-15 0 3.170 3.170 3.200 2.870 3.280 2,759,000 8,395,800 3.0431 0.626 0.626 0.632 0.566 0.647 13,980,418 0.6005 0.32%
2009-01-14 0 3.160 3.160 3.190 3.150 3.420 3,530,000 11,610,110 3.2890 0.624 0.624 0.630 0.622 0.675 17,887,233 0.6491 -3.66%
2009-01-13 0 3.280 3.260 3.280 3.260 3.520 4,728,000 15,971,660 3.3781 0.647 0.643 0.647 0.643 0.695 23,957,744 0.6667 -7.34%
2009-01-12 0 3.540 3.540 3.580 3.490 3.960 3,177,875 11,653,859 3.6672 0.699 0.699 0.707 0.689 0.781 16,102,943 0.7237 -9.69%
2009-01-09 0 3.920 3.900 3.920 3.740 4.210 8,752,000 34,040,390 3.8894 0.774 0.770 0.774 0.738 0.831 44,348,176 0.7676 -1.51%
2009-01-08 0 3.980 3.980 3.990 3.700 4.340 18,818,701 75,796,242 4.0277 0.785 0.785 0.787 0.730 0.856 95,358,212 0.7949 2.31%
2009-01-07 0 3.890 3.890 3.900 3.270 4.150 23,898,000 88,867,880 3.7186 0.768 0.768 0.770 0.645 0.819 121,096,060 0.7339 21.18%
2009-01-06 0 3.210 3.200 3.210 3.060 3.220 13,674,000 43,331,870 3.1689 0.633 0.632 0.633 0.604 0.635 69,288,958 0.6254 3.55%
2009-01-05 0 3.100 3.100 3.110 3.030 3.220 10,890,756 33,850,568 3.1082 0.612 0.612 0.614 0.598 0.635 55,185,691 0.6134 1.64%
2009-01-02 0 3.050 3.040 3.050 2.950 3.060 3,417,000 10,321,060 3.0205 0.602 0.600 0.602 0.582 0.604 17,314,639 0.5961 4.45%
2008-12-31 0 2.920 2.920 2.980 2.920 3.020 1,514,000 4,507,330 2.9771 0.576 0.576 0.588 0.576 0.596 7,671,748 0.5875 -2.99%
2008-12-30 0 3.010 2.980 3.010 2.900 3.030 2,331,710 6,903,471 2.9607 0.594 0.588 0.594 0.572 0.598 11,815,252 0.5843 1.35%
2008-12-29 0 2.970 2.970 2.990 2.920 3.190 2,158,333 6,450,022 2.9884 0.586 0.586 0.590 0.576 0.630 10,936,715 0.5898 -2.30%
2008-12-24 0 3.040 3.020 3.030 2.730 3.100 2,302,000 6,848,970 2.9752 0.600 0.596 0.598 0.539 0.612 11,664,705 0.5872 8.19%
2008-12-23 0 2.810 2.800 2.810 2.690 2.930 6,651,000 18,500,960 2.7817 0.555 0.553 0.555 0.531 0.578 33,701,979 0.5490 -4.10%
2008-12-22 0 2.930 2.930 2.970 2.930 3.430 5,362,000 17,239,140 3.2151 0.578 0.578 0.586 0.578 0.677 27,170,352 0.6345 -10.12%
2008-12-19 0 3.260 3.230 3.260 2.880 3.450 12,849,000 41,141,800 3.2019 0.643 0.637 0.643 0.568 0.681 65,108,514 0.6319 10.88%
2008-12-18 0 2.940 2.920 2.940 2.900 3.000 6,034,847 17,714,956 2.9354 0.580 0.576 0.580 0.572 0.592 30,579,806 0.5793 1.38%
2008-12-17 0 2.900 2.890 2.900 2.800 2.950 4,858,000 13,974,370 2.8766 0.572 0.570 0.572 0.553 0.582 24,616,481 0.5677 1.05%
2008-12-16 0 2.870 2.840 2.870 2.800 2.930 1,225,000 3,508,760 2.8643 0.566 0.560 0.566 0.553 0.578 6,207,326 0.5653 0.00%
2008-12-15 0 2.870 2.800 2.870 2.750 2.870 1,209,000 3,408,800 2.8195 0.566 0.553 0.566 0.543 0.566 6,126,251 0.5564 7.89%
2008-12-12 0 2.660 2.660 2.690 2.510 2.800 5,370,000 14,229,220 2.6498 0.525 0.525 0.531 0.495 0.553 27,210,890 0.5229 -5.00%
2008-12-11 0 2.800 2.800 2.830 2.800 3.040 10,308,000 29,902,700 2.9009 0.553 0.553 0.558 0.553 0.600 52,232,747 0.5725 -6.04%
2008-12-10 0 2.980 2.970 2.980 2.940 3.040 7,027,000 20,917,900 2.9768 0.588 0.586 0.588 0.580 0.600 35,607,248 0.5875 2.05%
2008-12-09 0 2.920 2.920 2.970 2.900 3.040 3,062,000 9,104,510 2.9734 0.576 0.576 0.586 0.572 0.600 15,515,781 0.5868 1.39%
2008-12-08 0 2.880 2.870 2.880 2.800 3.100 6,732,000 19,419,150 2.8846 0.568 0.566 0.568 0.553 0.612 34,112,423 0.5693 -3.68%
2008-12-05 0 2.990 2.980 2.990 2.980 3.250 2,238,000 6,779,890 3.0294 0.590 0.588 0.590 0.588 0.641 11,340,404 0.5979 -5.38%
2008-12-04 0 3.160 3.110 3.170 3.150 3.300 561,000 1,803,340 3.2145 0.624 0.614 0.626 0.622 0.651 2,842,702 0.6344 -3.36%
2008-12-03 0 3.270 3.240 3.270 3.240 3.500 1,085,000 3,566,320 3.2869 0.645 0.639 0.645 0.639 0.691 5,497,917 0.6487 1.24%
2008-12-02 0 3.230 3.230 3.260 3.230 3.500 889,000 2,948,740 3.3169 0.637 0.637 0.643 0.637 0.691 4,504,745 0.6546 -10.03%
2008-12-01 0 3.590 3.560 3.590 3.560 3.730 1,511,000 5,452,680 3.6087 0.708 0.703 0.708 0.703 0.736 7,656,546 0.7122 -2.97%
2008-11-28 0 3.700 3.560 3.700 3.480 3.750 957,390 3,455,746 3.6095 0.730 0.703 0.730 0.687 0.740 4,851,291 0.7123 2.78%
2008-11-27 0 3.600 3.600 3.610 3.550 3.800 623,000 2,294,740 3.6834 0.710 0.710 0.712 0.701 0.750 3,156,869 0.7269 -1.37%
2008-11-26 0 3.650 3.560 3.650 3.450 3.850 1,385,113 5,051,370 3.6469 0.720 0.703 0.720 0.681 0.760 7,018,651 0.7197 1.39%
2008-11-25 0 3.600 3.460 3.600 3.250 3.600 3,098,000 10,764,220 3.4746 0.710 0.683 0.710 0.641 0.710 15,698,200 0.6857 3.45%
2008-11-24 0 3.480 3.430 3.480 3.300 3.480 841,610 2,867,093 3.4067 0.687 0.677 0.687 0.651 0.687 4,264,610 0.6723 2.65%
2008-11-21 0 3.390 3.390 3.400 3.190 3.490 896,000 2,958,900 3.3023 0.669 0.669 0.671 0.630 0.689 4,540,216 0.6517 0.30%
2008-11-20 0 3.380 3.380 3.430 3.200 3.870 2,818,000 9,639,410 3.4207 0.667 0.667 0.677 0.632 0.764 14,279,383 0.6751 -15.08%
2008-11-19 0 3.980 3.950 3.980 3.840 4.160 766,000 3,117,410 4.0697 0.785 0.780 0.785 0.758 0.821 3,881,479 0.8032 -1.49%
2008-11-18 0 4.040 4.000 4.040 4.000 4.420 1,308,000 5,419,130 4.1431 0.797 0.789 0.797 0.789 0.872 6,627,904 0.8176 -10.22%
2008-11-17 0 4.500 4.400 4.500 4.150 4.700 2,147,954 9,378,029 4.3660 0.888 0.868 0.888 0.819 0.928 10,884,123 0.8616 -2.39%
2008-11-14 0 4.800 4.710 4.800 4.500 4.850 2,778,051 12,985,070 4.6742 0.910 0.893 0.910 0.853 0.919 14,657,131 0.8859 2.13%
2008-11-13 0 4.700 4.670 4.700 4.500 4.800 3,322,903 15,590,532 4.6918 0.891 0.885 0.891 0.853 0.910 17,531,797 0.8893 -6.00%
2008-11-12 0 5.000 4.960 5.000 4.600 5.450 6,964,121 35,175,411 5.0509 0.948 0.940 0.948 0.872 1.033 36,743,039 0.9573 0.00%
2008-11-11 0 5.000 5.000 5.010 4.250 5.040 3,972,717 19,107,697 4.8097 0.948 0.948 0.950 0.806 0.955 20,960,247 0.9116 12.36%
2008-11-10 0 4.450 4.450 4.510 3.910 4.680 3,543,209 15,074,276 4.2544 0.843 0.843 0.855 0.741 0.887 18,694,142 0.8064 20.92%
2008-11-07 0 3.680 3.680 3.800 3.000 3.960 4,018,000 13,829,110 3.4418 0.697 0.697 0.720 0.569 0.751 21,199,162 0.6523 11.52%
2008-11-06 0 3.300 3.300 3.350 3.050 3.360 2,617,000 8,531,670 3.2601 0.625 0.625 0.635 0.578 0.637 13,807,419 0.6179 -1.20%
2008-11-05 0 3.340 3.330 3.340 3.000 3.360 2,998,000 9,664,870 3.2238 0.633 0.631 0.633 0.569 0.637 15,817,593 0.6110 5.36%
2008-11-04 0 3.170 3.060 3.170 2.600 3.350 3,089,000 9,139,020 2.9586 0.601 0.580 0.601 0.493 0.635 16,297,713 0.5608 0.00%
2008-11-03 0 3.170 3.130 3.170 2.510 3.400 5,645,600 17,862,670 3.1640 0.601 0.593 0.601 0.476 0.644 29,786,459 0.5997 23.35%
2008-10-31 0 2.570 2.570 2.580 1.760 2.650 4,885,103 11,810,416 2.4176 0.487 0.487 0.489 0.334 0.502 25,774,040 0.4582 35.26%
2008-10-30 0 1.900 1.810 1.900 1.430 1.930 15,137,644 25,688,308 1.6970 0.360 0.343 0.360 0.271 0.366 79,866,942 0.3216 26.67%
2008-10-29 0 1.500 1.430 1.500 1.300 1.700 36,188,660 57,280,778 1.5828 0.284 0.271 0.284 0.246 0.322 190,933,121 0.3000 -3.23%
2008-10-28 0 1.550 1.550 1.600 0.660 1.600 58,656,326 79,863,675 1.3616 0.294 0.294 0.303 0.125 0.303 309,473,614 0.2581 -41.73%
2008-10-27 1 - - - - - 0 0 - 0.504 - - - - 0 - 0.00%
2008-10-24 1 - - - - - 0 0 - 0.504 - - - - 0 - 0.00%
2008-10-23 0 2.660 2.660 2.690 2.600 3.080 5,136,000 14,121,810 2.7496 0.504 0.504 0.510 0.493 0.584 27,097,784 0.5211 -17.13%
2008-10-22 0 3.210 3.210 3.280 3.200 3.860 4,033,600 13,946,088 3.4575 0.608 0.608 0.622 0.607 0.732 21,281,469 0.6553 -15.97%
2008-10-21 0 3.820 3.820 3.850 3.820 4.150 2,531,000 10,159,240 4.0139 0.724 0.724 0.730 0.724 0.787 13,353,678 0.7608 -6.83%
2008-10-20 0 4.100 4.020 4.100 4.060 4.300 843,036 3,518,571 4.1737 0.777 0.762 0.777 0.770 0.815 4,447,899 0.7911 -0.73%
2008-10-17 0 4.130 4.110 4.130 4.100 4.450 820,500 3,463,235 4.2209 0.783 0.779 0.783 0.777 0.843 4,328,998 0.8000 -3.95%
2008-10-16 0 4.300 4.300 4.370 4.270 4.550 1,949,507 8,499,851 4.3600 0.815 0.815 0.828 0.809 0.862 10,285,693 0.8264 -12.96%
2008-10-15 0 4.940 4.760 4.940 4.560 5.000 2,380,624 11,121,100 4.6715 0.936 0.902 0.936 0.864 0.948 12,560,287 0.8854 3.78%
2008-10-14 0 4.760 4.760 4.880 4.700 5.060 3,302,242 16,020,469 4.8514 0.902 0.902 0.925 0.891 0.959 17,422,789 0.9195 1.28%
2008-10-13 0 4.700 4.700 4.750 4.240 4.750 1,257,934 5,598,068 4.4502 0.891 0.891 0.900 0.804 0.900 6,636,921 0.8435 7.80%
2008-10-10 0 4.360 4.360 4.500 4.200 4.600 744,049 3,299,586 4.4346 0.826 0.826 0.853 0.796 0.872 3,925,639 0.8405 -11.56%
2008-10-09 0 4.930 4.930 5.000 4.810 5.000 3,091,000 15,208,970 4.9204 0.934 0.934 0.948 0.912 0.948 16,308,266 0.9326 0.61%
2008-10-08 0 4.900 4.900 4.950 4.800 5.080 2,319,993 11,473,885 4.9457 0.929 0.929 0.938 0.910 0.963 12,240,395 0.9374 -14.49%
2008-10-06 0 5.730 5.730 5.760 5.600 5.980 2,945,500 17,175,254 5.8310 1.086 1.086 1.092 1.061 1.133 15,540,601 1.1052 -4.50%
2008-10-03 0 6.000 5.950 6.000 5.720 6.080 4,399,000 26,156,780 5.9461 1.137 1.128 1.137 1.084 1.152 23,209,337 1.1270 -4.76%
2008-10-02 0 6.300 6.300 6.390 6.060 6.950 2,433,608 15,907,943 6.5368 1.194 1.194 1.211 1.149 1.317 12,839,834 1.2390 -8.70%
2008-09-30 0 6.900 6.800 6.900 5.800 6.900 8,022,291 50,541,918 6.3002 1.308 1.289 1.308 1.099 1.308 42,325,995 1.1941 4.23%
2008-09-29 0 6.620 6.610 6.620 6.580 7.150 2,393,541 16,153,569 6.7488 1.255 1.253 1.255 1.247 1.355 12,628,438 1.2791 -7.54%
2008-09-26 0 7.160 7.160 7.190 6.960 8.350 4,966,000 36,017,740 7.2529 1.357 1.357 1.363 1.319 1.583 26,200,856 1.3747 -13.73%
2008-09-25 0 8.300 8.240 8.300 8.300 9.150 2,306,000 19,833,330 8.6008 1.573 1.562 1.573 1.573 1.734 12,166,568 1.6301 -7.57%
2008-09-24 0 8.980 8.900 8.980 8.780 9.870 3,109,599 28,434,739 9.1442 1.702 1.687 1.702 1.664 1.871 16,406,395 1.7331 -7.42%
2008-09-23 0 9.700 9.630 9.700 9.540 10.42 1,204,809 11,858,849 9.8429 1.838 1.825 1.838 1.808 1.975 6,356,631 1.8656 -4.15%
2008-09-22 0 10.12 10.12 10.20 9.540 10.28 2,144,000 21,303,550 9.9364 1.918 1.918 1.933 1.808 1.948 11,311,848 1.8833 1.20%
2008-09-19 0 10.00 9.970 10.00 9.940 10.88 3,391,309 34,387,846 10.140 1.895 1.890 1.895 1.884 2.062 17,892,710 1.9219 0.00%
2008-09-18 0 10.00 9.820 10.00 9.370 10.48 1,109,439 10,982,202 9.8989 1.895 1.861 1.895 1.776 1.986 5,853,454 1.8762 -1.38%
2008-09-17 0 10.14 10.14 10.48 9.920 11.10 1,112,724 11,698,480 10.513 1.922 1.922 1.986 1.880 2.104 5,870,786 1.9927 -6.46%
2008-09-16 0 10.84 10.84 10.90 10.58 11.74 1,633,000 17,758,840 10.875 2.055 2.055 2.066 2.005 2.225 8,615,787 2.0612 -8.14%
2008-09-12 0 11.80 11.64 11.80 11.60 12.24 1,762,406 21,052,010 11.945 2.237 2.206 2.237 2.199 2.320 9,298,539 2.2640 -1.83%
2008-09-11 0 12.02 11.86 12.02 11.80 12.44 1,121,000 13,447,140 11.996 2.278 2.248 2.278 2.237 2.358 5,914,450 2.2736 -1.15%
2008-09-10 0 12.16 12.16 12.18 11.90 12.60 1,410,000 17,372,640 12.321 2.305 2.305 2.309 2.255 2.388 7,439,228 2.3353 0.50%
2008-09-09 0 12.10 11.98 12.10 11.50 12.10 1,397,000 16,390,460 11.733 2.293 2.271 2.293 2.180 2.293 7,370,640 2.2238 3.07%
2008-09-08 0 11.74 11.74 11.84 11.24 11.84 1,048,667 12,211,150 11.644 2.225 2.225 2.244 2.130 2.244 5,532,818 2.2070 3.89%
2008-09-05 0 11.30 11.18 11.30 11.00 11.64 1,133,000 12,667,020 11.180 2.142 2.119 2.142 2.085 2.206 5,977,763 2.1190 -3.58%
2008-09-04 0 11.72 11.72 11.84 11.46 11.88 1,033,504 11,992,825 11.604 2.221 2.221 2.244 2.172 2.252 5,452,817 2.1994 0.00%
2008-09-03 0 11.72 11.68 11.70 11.54 11.96 1,018,000 11,884,060 11.674 2.221 2.214 2.218 2.187 2.267 5,371,017 2.2126 0.00%
2008-09-02 0 11.72 11.70 11.74 11.50 12.08 1,099,000 12,856,020 11.698 2.221 2.218 2.225 2.180 2.290 5,798,377 2.2172 -1.01%
2008-09-01 0 11.84 11.84 11.96 11.84 12.38 1,061,497 12,817,210 12.075 2.244 2.244 2.267 2.244 2.346 5,600,510 2.2886 -2.31%
2008-08-29 0 12.12 12.12 12.42 12.12 12.70 1,099,259 13,639,726 12.408 2.297 2.297 2.354 2.297 2.407 5,799,744 2.3518 -0.82%
2008-08-28 0 12.22 12.22 12.42 12.20 13.06 1,066,000 13,275,320 12.453 2.316 2.316 2.354 2.312 2.475 5,624,268 2.3604 -2.24%
2008-08-27 0 12.50 12.22 12.50 11.80 12.50 1,174,839 14,299,801 12.172 2.369 2.316 2.369 2.237 2.369 6,198,507 2.3070 7.20%
2008-08-26 0 11.66 11.60 11.66 11.46 12.02 1,214,406 14,100,447 11.611 2.210 2.199 2.210 2.172 2.278 6,407,265 2.2007 -1.19%
2008-08-25 0 11.80 11.80 11.82 11.78 12.30 1,445,286 17,450,046 12.074 2.237 2.237 2.240 2.233 2.331 7,625,399 2.2884 0.85%
2008-08-21 0 11.70 11.70 11.72 11.70 12.08 1,161,728 13,705,556 11.798 2.218 2.218 2.221 2.218 2.290 6,129,333 2.2361 -3.31%
2008-08-20 0 12.10 11.92 12.10 11.86 12.16 1,125,000 13,491,660 11.993 2.293 2.259 2.293 2.248 2.305 5,935,554 2.2730 -0.66%
2008-08-19 0 12.18 12.04 12.18 12.06 12.40 1,444,499 17,638,866 12.211 2.309 2.282 2.309 2.286 2.350 7,621,247 2.3144 -1.62%
2008-08-18 0 12.38 12.24 12.42 12.22 12.48 1,056,000 13,001,120 12.312 2.346 2.320 2.354 2.316 2.365 5,571,507 2.3335 0.16%
2008-08-15 0 12.36 12.20 12.36 12.06 12.38 1,421,000 17,453,480 12.283 2.343 2.312 2.343 2.286 2.346 7,497,265 2.3280 0.49%
2008-08-14 0 12.30 12.30 12.34 11.92 12.32 1,831,000 22,281,880 12.169 2.331 2.331 2.339 2.259 2.335 9,660,445 2.3065 1.99%
2008-08-13 0 12.06 11.96 12.00 11.74 12.42 1,216,570 14,618,105 12.016 2.286 2.267 2.274 2.225 2.354 6,418,682 2.2774 2.73%
2008-08-12 0 11.74 11.74 11.90 11.62 12.40 3,209,726 38,085,827 11.866 2.225 2.225 2.255 2.202 2.350 16,934,670 2.2490 -3.93%
2008-08-11 0 12.22 11.98 12.20 11.86 12.44 1,254,330 15,107,520 12.044 2.316 2.271 2.312 2.248 2.358 6,617,906 2.2828 -0.16%
2008-08-08 0 12.24 12.14 12.24 12.14 12.24 1,052,733 12,837,529 12.194 2.320 2.301 2.320 2.301 2.320 5,554,270 2.3113 1.16%
2008-08-07 0 12.10 12.04 12.10 11.60 12.48 2,329,000 28,159,400 12.091 2.293 2.282 2.293 2.199 2.365 12,287,917 2.2916 -1.14%
2008-08-05 0 12.24 12.18 12.24 12.02 12.38 1,271,477 15,565,232 12.242 2.320 2.309 2.320 2.278 2.346 6,708,374 2.3203 0.33%
2008-08-04 0 12.20 12.20 12.30 12.18 12.68 1,329,775 16,449,157 12.370 2.312 2.312 2.331 2.309 2.403 7,015,957 2.3445 -4.69%
2008-08-01 0 12.80 12.74 12.80 12.58 12.82 863,584 10,966,238 12.699 2.426 2.415 2.426 2.384 2.430 4,556,311 2.4068 0.00%
2008-07-31 0 12.80 12.78 12.80 12.70 13.10 1,027,000 13,166,760 12.821 2.426 2.422 2.426 2.407 2.483 5,418,502 2.4300 -0.16%
2008-07-30 0 12.82 12.82 13.00 12.36 13.08 1,519,516 19,606,309 12.903 2.430 2.430 2.464 2.343 2.479 8,017,040 2.4456 3.72%
2008-07-29 0 12.36 12.36 12.44 12.16 12.58 938,000 11,585,100 12.351 2.343 2.343 2.358 2.305 2.384 4,948,933 2.3409 0.16%
2008-07-28 0 12.34 12.34 12.46 12.28 13.00 1,359,735 17,113,669 12.586 2.339 2.339 2.362 2.327 2.464 7,174,028 2.3855 -3.59%
2008-07-25 0 12.80 12.72 12.80 12.52 13.08 1,326,000 16,900,380 12.745 2.426 2.411 2.426 2.373 2.479 6,996,040 2.4157 -2.29%
2008-07-24 0 13.10 12.96 13.10 12.90 13.46 1,350,346 17,652,701 13.073 2.483 2.456 2.483 2.445 2.551 7,124,491 2.4777 -2.24%
2008-07-23 0 13.40 13.38 13.40 13.34 13.66 1,038,000 13,945,440 13.435 2.540 2.536 2.540 2.528 2.589 5,476,538 2.5464 0.00%
2008-07-22 0 13.40 13.34 13.40 13.24 13.58 1,390,542 18,652,033 13.413 2.540 2.528 2.540 2.509 2.574 7,336,567 2.5423 -0.59%
2008-07-21 0 13.48 13.46 13.48 13.00 13.56 1,299,419 17,439,571 13.421 2.555 2.551 2.555 2.464 2.570 6,855,798 2.5438 5.31%
2008-07-18 0 12.80 12.76 12.80 12.72 12.98 1,247,433 15,981,728 12.812 2.426 2.418 2.426 2.411 2.460 6,581,517 2.4283 0.00%
2008-07-17 0 12.80 12.80 12.82 12.70 13.28 1,183,946 15,330,169 12.948 2.426 2.426 2.430 2.407 2.517 6,246,556 2.4542 -0.62%
2008-07-16 0 12.88 12.88 12.92 12.88 13.16 1,312,000 17,019,660 12.972 2.441 2.441 2.449 2.441 2.494 6,922,175 2.4587 -3.16%
2008-07-15 0 13.30 13.30 13.34 13.16 13.70 1,062,980 14,187,752 13.347 2.521 2.521 2.528 2.494 2.597 5,608,334 2.5298 -4.18%
2008-07-14 0 13.88 13.88 13.90 13.74 13.98 2,416,614 33,515,904 13.869 2.631 2.631 2.635 2.604 2.650 12,750,172 2.6287 0.00%
2008-07-11 0 13.88 13.78 13.80 13.60 13.94 1,244,603 17,071,065 13.716 2.631 2.612 2.616 2.578 2.642 6,566,586 2.5997 1.02%
2008-07-10 0 13.74 13.74 13.92 13.58 14.00 1,126,781 15,466,624 13.726 2.604 2.604 2.638 2.574 2.654 5,944,951 2.6016 0.29%
2008-07-09 0 13.70 13.58 13.66 13.46 13.84 1,120,800 15,245,928 13.603 2.597 2.574 2.589 2.551 2.623 5,913,395 2.5782 1.48%
2008-07-08 0 13.50 13.50 13.54 13.48 13.76 1,408,149 19,091,527 13.558 2.559 2.559 2.566 2.555 2.608 7,429,462 2.5697 -1.17%
2008-07-07 0 13.66 13.66 13.72 13.54 13.90 1,001,000 13,713,320 13.700 2.589 2.589 2.600 2.566 2.635 5,281,324 2.5966 -2.01%
2008-07-04 0 13.94 13.94 14.06 13.52 14.20 1,147,700 15,871,168 13.829 2.642 2.642 2.665 2.563 2.691 6,055,321 2.6210 3.57%
2008-07-03 0 13.46 13.46 13.50 13.40 13.80 862,000 11,692,400 13.564 2.551 2.551 2.559 2.540 2.616 4,547,954 2.5709 -1.03%
2008-07-02 0 13.60 13.60 13.70 13.50 14.20 1,097,054 15,257,881 13.908 2.578 2.578 2.597 2.559 2.691 5,788,110 2.6361 -4.76%
2008-06-30 0 14.28 14.20 14.30 13.32 14.28 1,108,500 15,064,310 13.590 2.707 2.691 2.710 2.525 2.707 5,848,500 2.5758 4.08%
2008-06-27 0 13.72 13.60 13.72 13.40 13.96 2,292,411 31,168,893 13.597 2.600 2.578 2.600 2.540 2.646 12,094,871 2.5770 -2.00%
2008-06-26 0 14.00 14.00 14.08 13.82 14.58 1,337,069 18,883,106 14.123 2.654 2.654 2.669 2.619 2.763 7,054,441 2.6768 -2.23%
2008-06-25 0 14.32 14.24 14.32 14.24 14.72 600,000 8,655,780 14.426 2.714 2.699 2.714 2.699 2.790 3,165,629 2.7343 -1.24%
2008-06-24 0 14.50 14.50 14.56 14.50 15.00 1,469,347 21,550,924 14.667 2.748 2.748 2.760 2.748 2.843 7,752,346 2.7799 -3.07%
2008-06-23 0 14.96 14.86 14.96 14.74 14.96 901,000 13,380,840 14.851 2.835 2.817 2.835 2.794 2.835 4,753,720 2.8148 -0.53%
2008-06-20 0 15.04 15.04 15.10 15.04 15.22 1,954,000 29,533,980 15.115 2.851 2.851 2.862 2.851 2.885 10,309,399 2.8648 0.00%
2008-06-19 0 15.04 14.98 15.12 14.84 15.44 2,846,640 42,776,672 15.027 2.851 2.839 2.866 2.813 2.926 15,019,010 2.8482 -1.57%
2008-06-18 0 15.28 15.24 15.28 15.06 15.38 1,067,800 16,296,760 15.262 2.896 2.889 2.896 2.854 2.915 5,633,764 2.8927 1.06%
2008-06-17 0 15.12 15.12 15.18 14.86 15.30 3,312,150 49,831,973 15.045 2.866 2.866 2.877 2.817 2.900 17,475,064 2.8516 -1.31%
2008-06-16 0 15.32 15.32 15.54 15.08 15.60 1,176,510 17,925,171 15.236 2.904 2.904 2.945 2.858 2.957 6,207,324 2.8877 0.13%
2008-06-13 0 15.30 15.14 15.30 14.96 15.38 1,331,500 20,251,145 15.209 2.900 2.870 2.900 2.835 2.915 7,025,058 2.8827 -1.92%
2008-06-12 0 15.60 15.60 15.70 14.94 16.28 3,326,000 51,142,560 15.377 2.957 2.957 2.976 2.832 3.086 17,548,137 2.9144 -5.45%
2008-06-11 0 16.50 16.46 16.50 16.40 16.64 1,516,000 24,969,140 16.470 3.127 3.120 3.127 3.108 3.154 7,998,489 3.1217 -1.79%
2008-06-10 0 16.80 16.80 16.82 16.48 16.84 1,248,696 20,849,634 16.697 3.184 3.184 3.188 3.124 3.192 6,588,181 3.1647 0.00%
2008-06-06 0 16.80 16.70 16.80 16.64 17.00 2,226,403 37,303,494 16.755 3.184 3.165 3.184 3.154 3.222 11,746,610 3.1757 0.00%
2008-06-05 0 16.80 16.80 16.88 16.58 17.50 1,506,000 25,281,480 16.787 3.184 3.184 3.199 3.143 3.317 7,945,729 3.1818 -3.45%
2008-06-04 0 17.40 17.30 17.40 17.24 17.76 1,258,908 21,894,079 17.391 3.298 3.279 3.298 3.268 3.366 6,642,060 3.2963 -1.47%
2008-06-03 0 17.66 17.66 17.78 17.60 18.12 1,037,000 18,423,960 17.767 3.347 3.347 3.370 3.336 3.434 5,471,262 3.3674 -0.34%
2008-06-02 0 17.72 17.68 17.78 17.52 17.94 1,059,249 18,741,327 17.693 3.359 3.351 3.370 3.321 3.400 5,588,649 3.3535 -0.34%
2008-05-30 0 17.78 17.76 17.78 17.54 18.16 1,363,371 24,180,667 17.736 3.370 3.366 3.370 3.324 3.442 7,193,211 3.3616 -1.88%
2008-05-29 0 18.12 18.08 18.12 18.06 18.40 1,053,730 19,154,006 18.177 3.434 3.427 3.434 3.423 3.487 5,559,530 3.4453 1.91%
2008-05-28 0 17.78 17.78 17.80 17.68 17.84 1,615,514 28,733,048 17.786 3.370 3.370 3.374 3.351 3.381 8,523,530 3.3710 -1.11%
2008-05-27 0 17.98 17.80 18.00 17.32 18.14 1,121,000 19,912,880 17.763 3.408 3.374 3.412 3.283 3.438 5,914,450 3.3668 4.66%
2008-05-26 0 17.18 17.14 17.18 17.06 17.78 935,389 16,119,955 17.233 3.256 3.249 3.256 3.233 3.370 4,935,158 3.2664 -2.28%
2008-05-23 0 17.58 17.54 17.58 17.54 18.04 885,925 15,731,973 17.758 3.332 3.324 3.332 3.324 3.419 4,674,183 3.3657 -2.55%
2008-05-22 0 18.04 18.00 18.10 17.72 18.08 1,101,591 19,694,408 17.878 3.419 3.412 3.431 3.359 3.427 5,812,047 3.3885 -0.88%
2008-05-21 0 18.20 18.18 18.20 17.80 18.30 1,985,010 36,128,960 18.201 3.450 3.446 3.450 3.374 3.469 10,473,009 3.4497 0.00%
2008-05-20 0 18.20 18.18 18.20 17.80 19.20 1,493,379 27,136,897 18.171 3.450 3.446 3.450 3.374 3.639 7,879,140 3.4441 -5.01%
2008-05-19 0 19.16 19.00 19.18 18.76 19.34 909,923 17,422,627 19.147 3.632 3.601 3.635 3.556 3.666 4,800,798 3.6291 1.16%
2008-05-16 0 18.94 18.94 18.98 18.58 19.20 1,956,000 36,733,480 18.780 3.590 3.590 3.597 3.522 3.639 10,319,951 3.5595 0.96%
2008-05-15 0 18.76 18.72 18.76 18.46 18.88 907,274 17,010,169 18.749 3.556 3.548 3.556 3.499 3.578 4,786,822 3.5535 1.63%
2008-05-14 0 18.46 18.42 18.50 18.06 18.78 901,000 16,562,640 18.383 3.499 3.491 3.506 3.423 3.559 4,753,720 3.4841 -0.22%
2008-05-13 0 18.50 18.38 18.54 18.26 18.56 1,400,111 25,795,790 18.424 3.506 3.484 3.514 3.461 3.518 7,387,053 3.4920 0.11%
2008-05-09 0 18.48 18.40 18.48 18.42 18.70 1,191,852 22,035,537 18.488 3.503 3.487 3.503 3.491 3.544 6,288,269 3.5042 0.00%
2008-05-08 0 18.48 18.44 18.48 18.32 18.70 1,479,638 27,342,975 18.480 3.503 3.495 3.503 3.472 3.544 7,806,642 3.5025 -0.75%
2008-05-07 0 18.62 18.58 18.62 18.46 18.70 3,167,417 58,981,296 18.621 3.529 3.522 3.529 3.499 3.544 16,711,445 3.5294 0.65%
2008-05-06 0 18.50 18.40 18.50 17.70 18.68 2,125,580 38,860,248 18.282 3.506 3.487 3.506 3.355 3.541 11,214,663 3.4651 4.64%
2008-05-05 0 17.68 17.56 17.68 17.44 17.80 1,122,000 19,745,360 17.598 3.351 3.328 3.351 3.306 3.374 5,919,726 3.3355 0.11%
2008-05-02 0 17.66 17.50 17.66 17.36 17.70 1,124,589 19,784,172 17.592 3.347 3.317 3.347 3.290 3.355 5,933,386 3.3344 2.67%
2008-04-30 0 17.20 17.18 17.30 17.06 17.48 1,575,034 27,215,010 17.279 3.260 3.256 3.279 3.233 3.313 8,309,956 3.2750 -0.46%
2008-04-29 0 17.28 17.26 17.32 17.10 17.50 1,539,878 26,588,791 17.267 3.275 3.271 3.283 3.241 3.317 8,124,471 3.2727 -0.80%
2008-04-28 0 17.42 17.34 17.42 17.28 17.50 1,006,000 17,470,020 17.366 3.302 3.287 3.302 3.275 3.317 5,307,705 3.2914 0.81%
2008-04-25 0 17.28 17.18 17.28 16.74 17.38 1,340,108 22,909,514 17.095 3.275 3.256 3.275 3.173 3.294 7,070,475 3.2402 0.00%
2008-04-24 0 17.28 17.00 17.12 16.82 17.30 2,676,690 45,852,352 17.130 3.275 3.222 3.245 3.188 3.279 14,122,346 3.2468 2.86%
2008-04-23 0 16.80 16.90 16.98 15.88 16.90 1,540,547 25,093,097 16.288 3.184 3.203 3.218 3.010 3.203 8,128,001 3.0872 3.45%
2008-04-22 0 16.24 16.24 16.30 15.88 16.30 1,610,000 26,007,680 16.154 3.078 3.078 3.089 3.010 3.089 8,494,438 3.0617 0.25%
2008-04-21 0 16.20 16.10 16.14 16.00 16.58 1,554,461 25,325,187 16.292 3.070 3.052 3.059 3.033 3.143 8,201,411 3.0879 1.89%
2008-04-18 0 15.90 15.90 15.96 15.70 16.12 1,722,759 27,494,316 15.959 3.014 3.014 3.025 2.976 3.055 9,089,360 3.0249 -0.38%
2008-04-17 0 15.96 15.96 16.10 15.86 16.16 1,709,000 27,350,320 16.004 3.025 3.025 3.052 3.006 3.063 9,016,767 3.0333 0.63%
2008-04-16 0 15.86 15.64 15.88 15.52 15.88 1,303,000 20,533,990 15.759 3.006 2.964 3.010 2.942 3.010 6,874,691 2.9869 0.89%
2008-04-15 0 15.72 15.62 15.72 14.82 15.74 2,258,711 34,592,922 15.315 2.980 2.961 2.980 2.809 2.983 11,917,069 2.9028 2.48%
2008-04-14 0 15.34 15.34 15.36 14.52 15.44 1,979,000 30,237,280 15.279 2.907 2.907 2.911 2.752 2.926 10,441,300 2.8959 -1.16%
2008-04-11 0 15.52 15.48 15.50 15.28 15.68 2,231,986 34,525,805 15.469 2.942 2.934 2.938 2.896 2.972 11,776,066 2.9319 0.65%
2008-04-10 0 15.90 15.88 15.90 15.64 15.98 3,678,885 58,287,225 15.844 2.923 2.919 2.923 2.875 2.937 20,014,177 2.9123 0.63%
2008-04-09 0 15.80 15.72 15.80 15.64 15.90 1,627,598 25,734,405 15.811 2.904 2.890 2.904 2.875 2.923 8,854,594 2.9063 -0.13%
2008-04-08 0 15.82 15.74 15.82 15.64 15.90 1,486,000 23,524,380 15.831 2.908 2.893 2.908 2.875 2.923 8,084,261 2.9099 -0.38%
2008-04-07 0 15.88 15.60 15.88 15.58 15.98 2,313,632 36,323,208 15.700 2.919 2.867 2.919 2.864 2.937 12,586,814 2.8858 -0.38%
2008-04-03 0 15.94 15.94 15.96 15.60 15.98 4,334,502 68,787,991 15.870 2.930 2.930 2.934 2.867 2.937 23,580,919 2.9171 0.38%
2008-04-02 0 15.88 15.82 15.88 15.46 16.00 2,607,000 41,381,435 15.873 2.919 2.908 2.919 2.842 2.941 14,182,819 2.9177 4.75%
2008-04-01 0 15.16 15.16 15.22 15.14 15.50 614,633 9,386,628 15.272 2.787 2.787 2.798 2.783 2.849 3,343,778 2.8072 1.20%
2008-03-31 0 14.98 14.64 14.68 14.66 15.18 1,805,824 26,707,146 14.789 2.754 2.691 2.698 2.695 2.790 9,824,194 2.7185 0.54%
2008-03-28 0 14.90 14.82 14.90 14.16 15.40 2,251,313 33,525,488 14.892 2.739 2.724 2.739 2.603 2.831 12,247,781 2.7373 5.08%
2008-03-27 0 14.18 14.08 14.18 13.80 14.46 4,943,000 69,033,980 13.966 2.606 2.588 2.606 2.537 2.658 26,891,321 2.5671 -2.88%
2008-03-26 0 14.60 14.54 14.60 14.48 15.44 3,828,055 57,094,606 14.915 2.684 2.673 2.684 2.662 2.838 20,825,704 2.7415 -6.89%
2008-03-25 0 15.68 15.66 15.80 12.66 15.74 6,369,484 93,970,320 14.753 2.882 2.879 2.904 2.327 2.893 34,651,798 2.7118 24.44%
2008-03-20 0 12.60 12.60 12.80 12.30 14.00 4,793,779 63,616,642 13.271 2.316 2.316 2.353 2.261 2.573 26,079,516 2.4393 -11.52%
2008-03-19 0 14.24 14.36 14.38 13.70 14.76 4,099,000 58,374,220 14.241 2.618 2.640 2.643 2.518 2.713 22,299,721 2.6177 -0.97%
2008-03-18 0 14.38 14.30 14.38 14.00 14.76 2,509,159 35,659,454 14.212 2.643 2.629 2.643 2.573 2.713 13,650,536 2.6123 -3.49%
2008-03-17 0 14.90 14.80 14.90 14.58 15.02 1,217,648 18,015,491 14.795 2.739 2.720 2.739 2.680 2.761 6,624,350 2.7196 -0.80%
2008-03-14 0 15.02 15.02 15.04 15.00 15.60 1,598,456 24,279,314 15.189 2.761 2.761 2.765 2.757 2.867 8,696,054 2.7920 -3.72%
2008-03-13 0 15.60 15.60 15.66 15.30 16.22 1,474,937 23,034,641 15.617 2.867 2.867 2.879 2.812 2.981 8,024,075 2.8707 -5.11%
2008-03-12 0 16.44 16.44 16.48 16.20 16.80 1,721,250 28,295,135 16.439 3.022 3.022 3.029 2.978 3.088 9,364,088 3.0217 1.48%
2008-03-11 0 16.20 16.00 16.28 15.00 16.28 3,156,080 48,096,349 15.239 2.978 2.941 2.992 2.757 2.992 17,169,969 2.8012 0.62%
2008-03-10 0 16.10 16.00 16.38 16.00 16.34 1,747,372 28,214,755 16.147 2.959 2.941 3.011 2.941 3.004 9,506,199 2.9680 -1.47%
2008-03-07 0 16.34 16.30 16.34 16.08 17.18 2,383,471 39,034,029 16.377 3.004 2.996 3.004 2.956 3.158 12,966,758 3.0103 -5.00%
2008-03-06 0 17.20 17.16 17.20 17.08 17.46 1,048,931 18,097,327 17.253 3.162 3.154 3.162 3.140 3.209 5,706,482 3.1714 0.82%
2008-03-05 0 17.06 17.06 17.08 17.04 17.32 1,029,926 17,609,876 17.098 3.136 3.136 3.140 3.132 3.184 5,603,089 3.1429 -1.04%
2008-03-04 0 17.24 17.18 17.28 17.12 17.52 1,037,965 18,004,216 17.346 3.169 3.158 3.176 3.147 3.220 5,646,824 3.1884 -0.35%
2008-03-03 0 17.30 17.28 17.36 17.16 17.54 1,135,908 19,673,531 17.320 3.180 3.176 3.191 3.154 3.224 6,179,661 3.1836 -2.04%
2008-02-29 0 17.66 17.66 17.70 17.60 17.90 1,530,002 27,101,275 17.713 3.246 3.246 3.254 3.235 3.290 8,323,644 3.2559 -2.43%
2008-02-28 0 18.10 18.00 18.18 17.56 18.18 1,330,778 23,695,180 17.806 3.327 3.309 3.342 3.228 3.342 7,239,809 3.2729 2.14%
2008-02-27 0 17.72 17.72 17.78 17.64 17.92 1,586,010 28,170,072 17.762 3.257 3.257 3.268 3.242 3.294 8,628,344 3.2648 1.26%
2008-02-26 0 17.50 17.40 17.50 17.10 17.96 1,159,651 20,165,366 17.389 3.217 3.198 3.217 3.143 3.301 6,308,830 3.1964 -1.24%
2008-02-25 0 17.72 17.72 17.86 17.62 18.10 1,050,981 18,735,622 17.827 3.257 3.257 3.283 3.239 3.327 5,717,634 3.2768 -0.78%
2008-02-22 0 17.86 17.86 17.90 17.46 18.30 1,674,225 29,461,140 17.597 3.283 3.283 3.290 3.209 3.364 9,108,258 3.2346 -3.46%
2008-02-21 0 18.50 18.44 18.50 18.34 18.78 1,121,471 20,748,157 18.501 3.401 3.390 3.401 3.371 3.452 6,101,120 3.4007 -0.54%
2008-02-20 0 18.60 18.52 18.60 18.46 18.94 1,062,537 19,798,987 18.634 3.419 3.404 3.419 3.393 3.481 5,780,502 3.4251 0.87%
2008-02-19 0 18.44 18.44 18.46 18.40 18.70 1,101,000 20,439,780 18.565 3.390 3.390 3.393 3.382 3.437 5,989,752 3.4125 0.55%
2008-02-18 0 18.34 18.30 18.60 18.30 18.80 749,000 13,880,080 18.531 3.371 3.364 3.419 3.364 3.456 4,074,772 3.4063 -0.76%
2008-02-15 0 18.48 18.46 18.48 18.06 18.50 677,251 12,433,633 18.359 3.397 3.393 3.397 3.320 3.401 3,684,437 3.3746 -0.32%
2008-02-14 0 18.54 18.10 18.54 17.76 19.00 2,004,241 37,111,413 18.516 3.408 3.327 3.408 3.265 3.492 10,903,639 3.4036 6.80%
2008-02-13 0 17.36 17.34 17.36 17.20 17.90 1,157,581 20,278,204 17.518 3.191 3.187 3.191 3.162 3.290 6,297,569 3.2200 -1.36%
2008-02-12 0 17.60 17.64 17.66 17.04 17.70 554,325 9,663,017 17.432 3.235 3.242 3.246 3.132 3.254 3,015,685 3.2043 1.62%
2008-02-11 0 17.32 17.22 17.32 17.00 17.70 1,248,833 21,499,108 17.215 3.184 3.165 3.184 3.125 3.254 6,794,005 3.1644 -3.78%
2008-02-06 0 18.00 17.92 18.10 17.12 18.10 531,524 9,488,795 17.852 3.309 3.294 3.327 3.147 3.327 2,891,641 3.2815 -0.11%
2008-02-05 0 18.02 18.16 18.18 17.54 18.44 418,919 7,543,309 18.007 3.312 3.338 3.342 3.224 3.390 2,279,038 3.3099 -1.53%
2008-02-04 0 18.30 18.28 18.30 17.80 18.76 778,747 14,239,841 18.286 3.364 3.360 3.364 3.272 3.448 4,236,604 3.3611 5.78%
2008-02-01 0 17.30 17.12 17.30 16.60 18.18 2,683,433 45,792,150 17.065 3.180 3.147 3.180 3.051 3.342 14,598,636 3.1367 -3.14%
2008-01-31 0 17.86 17.86 18.00 16.98 18.60 6,283,921 112,057,821 17.832 3.283 3.283 3.309 3.121 3.419 34,186,311 3.2779 -1.54%
2008-01-30 0 18.14 18.12 18.14 17.96 22.70 2,168,000 39,543,450 18.240 3.334 3.331 3.334 3.301 4.173 11,794,534 3.3527 -4.93%
2008-01-29 0 19.08 19.08 19.12 19.02 19.40 1,596,000 30,650,020 19.204 3.507 3.507 3.515 3.496 3.566 8,682,692 3.5300 -1.45%
2008-01-28 0 19.36 19.20 19.38 18.22 19.40 1,528,777 28,568,644 18.687 3.559 3.529 3.562 3.349 3.566 8,316,980 3.4350 -3.10%
2008-01-25 0 19.98 19.98 20.00 19.90 20.70 2,769,367 55,572,908 20.067 3.673 3.673 3.676 3.658 3.805 15,066,141 3.6886 -0.35%
2008-01-24 0 20.05 20.00 20.05 20.00 21.10 2,212,317 45,115,640 20.393 3.685 3.676 3.685 3.676 3.878 12,035,631 3.7485 -6.74%
2008-01-23 0 21.50 22.00 22.20 18.50 21.90 1,818,386 35,301,782 19.414 3.952 4.044 4.081 3.401 4.026 9,892,535 3.5685 19.05%
2008-01-22 0 18.06 18.06 18.36 17.72 18.80 1,509,000 27,293,840 18.087 3.320 3.320 3.375 3.257 3.456 8,209,388 3.3247 -10.59%
2008-01-21 0 20.20 20.20 20.70 20.00 20.80 676,322 13,833,154 20.454 3.713 3.713 3.805 3.676 3.823 3,679,383 3.7596 -3.35%
2008-01-18 0 20.90 20.80 20.95 20.00 21.40 1,474,520 30,321,352 20.564 3.842 3.823 3.851 3.676 3.934 8,021,807 3.7799 -1.42%
2008-01-17 0 21.20 21.35 21.65 20.20 22.20 2,255,216 47,392,828 21.015 3.897 3.924 3.980 3.713 4.081 12,269,014 3.8628 -4.29%
2008-01-16 0 22.15 21.90 22.20 20.65 22.20 2,836,893 60,797,410 21.431 4.071 4.026 4.081 3.796 4.081 15,433,502 3.9393 -1.56%
2008-01-15 0 22.50 22.15 22.55 22.15 23.25 1,629,295 36,878,788 22.635 4.136 4.071 4.145 4.071 4.274 8,863,826 4.1606 -0.66%
2008-01-14 0 22.65 23.00 23.30 22.50 23.95 2,499,078 57,979,505 23.200 4.163 4.228 4.283 4.136 4.402 13,595,692 4.2645 -1.95%
2008-01-11 0 23.10 22.85 23.00 21.40 24.55 5,239,839 120,736,258 23.042 4.246 4.200 4.228 3.934 4.513 28,506,209 4.2354 7.94%
2008-01-10 0 21.40 21.35 21.40 20.80 21.70 1,687,770 36,072,629 21.373 3.934 3.924 3.934 3.823 3.989 9,181,947 3.9286 2.88%
2008-01-09 0 20.80 20.60 20.65 20.15 21.20 958,635 19,872,591 20.730 3.823 3.787 3.796 3.704 3.897 5,215,246 3.8105 0.24%
2008-01-08 0 20.75 20.75 21.00 20.55 21.70 951,000 20,150,150 21.188 3.814 3.814 3.860 3.777 3.989 5,173,709 3.8947 -0.24%
2008-01-07 0 20.80 20.80 20.90 20.25 21.10 265,209 5,515,462 20.797 3.823 3.823 3.842 3.722 3.878 1,442,812 3.8227 -0.48%
2008-01-04 0 20.90 20.65 20.95 20.50 21.45 814,429 17,033,395 20.915 3.842 3.796 3.851 3.768 3.943 4,430,725 3.8444 0.00%
2008-01-03 0 20.90 20.90 21.35 20.10 21.65 1,644,487 34,527,077 20.996 3.842 3.842 3.924 3.695 3.980 8,946,475 3.8593 -1.42%
2008-01-02 0 21.20 21.15 21.20 20.00 21.95 624,682 13,131,140 21.021 3.897 3.888 3.897 3.676 4.035 3,398,447 3.8639 4.95%
2007-12-31 0 20.20 20.25 21.05 20.15 21.20 1,284,000 26,962,250 20.999 3.713 3.722 3.869 3.704 3.897 6,985,324 3.8598 0.25%
2007-12-28 0 20.15 20.15 20.40 20.00 20.50 874,706 17,673,392 20.205 3.704 3.704 3.750 3.676 3.768 4,758,648 3.7140 -1.71%
2007-12-27 0 20.50 20.10 20.60 19.72 21.20 979,174 19,769,463 20.190 3.768 3.695 3.787 3.625 3.897 5,326,984 3.7112 -1.20%
2007-12-24 0 20.75 20.45 20.75 19.76 20.75 361,408 7,286,233 20.161 3.814 3.759 3.814 3.632 3.814 1,966,162 3.7058 2.72%
2007-12-21 0 20.20 20.20 20.40 19.36 20.30 1,177,039 23,540,404 20.000 3.713 3.713 3.750 3.559 3.731 6,403,426 3.6762 3.59%
2007-12-20 0 19.50 19.46 19.50 19.20 19.92 1,910,578 37,257,912 19.501 3.584 3.577 3.584 3.529 3.662 10,394,086 3.5845 0.00%
2007-12-19 0 19.50 19.44 19.56 19.00 19.58 1,710,583 33,151,757 19.380 3.584 3.573 3.595 3.492 3.599 9,306,056 3.5624 1.04%
2007-12-18 0 19.30 19.00 19.30 18.00 19.36 2,082,289 39,149,357 18.801 3.548 3.492 3.548 3.309 3.559 11,328,242 3.4559 1.05%
2007-12-17 0 19.10 19.10 19.14 18.80 20.20 2,223,000 42,866,580 19.283 3.511 3.511 3.518 3.456 3.713 12,093,750 3.5445 -6.14%
2007-12-14 0 20.35 20.35 20.60 20.00 21.25 1,661,095 33,847,388 20.377 3.741 3.741 3.787 3.676 3.906 9,036,827 3.7455 -3.55%
2007-12-13 0 21.10 21.45 21.50 20.00 21.55 2,722,533 56,586,450 20.784 3.878 3.943 3.952 3.676 3.961 14,811,351 3.8205 2.93%
2007-12-12 0 20.50 20.50 20.60 20.10 20.85 1,704,547 35,055,409 20.566 3.768 3.768 3.787 3.695 3.833 9,273,219 3.7803 -0.49%
2007-12-11 0 20.60 20.55 20.60 20.45 21.45 2,551,105 53,169,347 20.842 3.787 3.777 3.787 3.759 3.943 13,878,734 3.8310 -3.29%
2007-12-10 0 21.30 21.30 21.35 20.60 21.90 3,479,986 74,231,821 21.331 3.915 3.915 3.924 3.787 4.026 18,932,110 3.9209 1.91%
2007-12-07 0 20.90 20.60 21.00 20.60 21.50 3,219,526 67,778,396 21.052 3.842 3.787 3.860 3.787 3.952 17,515,134 3.8697 1.95%
2007-12-06 0 20.50 20.45 20.50 20.05 21.65 2,854,048 60,182,408 21.087 3.768 3.759 3.768 3.685 3.980 15,526,830 3.8760 2.24%
2007-12-05 0 20.05 20.05 20.40 18.70 20.40 2,313,638 45,239,179 19.553 3.685 3.685 3.750 3.437 3.750 12,586,846 3.5942 3.24%
2007-12-04 0 19.42 19.32 19.42 19.20 20.40 2,358,769 46,133,132 19.558 3.570 3.551 3.570 3.529 3.750 12,832,372 3.5951 -0.92%
2007-12-03 0 19.60 19.60 19.70 19.60 20.60 1,780,361 35,571,524 19.980 3.603 3.603 3.621 3.603 3.787 9,685,668 3.6726 1.03%
2007-11-30 0 19.40 19.40 19.50 19.10 19.50 1,971,770 37,997,745 19.271 3.566 3.566 3.584 3.511 3.584 10,726,988 3.5423 0.52%
2007-11-29 0 19.30 19.20 19.30 18.50 19.60 2,834,677 53,793,632 18.977 3.548 3.529 3.548 3.401 3.603 15,421,446 3.4882 7.58%
2007-11-28 0 17.94 17.60 17.80 17.60 18.28 3,025,321 54,773,216 18.105 3.298 3.235 3.272 3.235 3.360 16,458,603 3.3279 -1.75%
2007-11-27 0 18.26 18.22 18.24 17.60 18.32 2,784,393 50,325,578 18.074 3.356 3.349 3.353 3.235 3.367 15,147,887 3.3223 -1.72%
2007-11-26 0 18.58 18.48 18.58 18.20 19.14 1,919,797 35,656,382 18.573 3.415 3.397 3.415 3.345 3.518 10,444,240 3.4140 -1.69%
2007-11-23 0 18.90 18.62 18.90 17.86 19.24 1,023,127 18,926,133 18.498 3.474 3.423 3.474 3.283 3.537 5,566,101 3.4002 5.00%
2007-11-22 0 18.00 17.90 18.00 17.00 18.60 7,896,000 139,546,654 17.673 3.309 3.290 3.309 3.125 3.419 42,956,477 3.2486 -3.95%
2007-11-21 0 18.74 18.74 18.90 18.54 19.58 4,759,039 89,790,936 18.867 3.445 3.445 3.474 3.408 3.599 25,890,521 3.4681 -4.09%
2007-11-20 0 19.54 19.48 19.50 18.80 20.15 6,164,000 119,460,430 19.380 3.592 3.581 3.584 3.456 3.704 33,533,907 3.5624 -4.68%
2007-11-19 0 20.50 20.50 20.60 20.00 20.80 2,761,000 56,562,850 20.486 3.768 3.768 3.787 3.676 3.823 15,020,622 3.7657 0.00%
2007-11-16 0 20.50 20.30 20.50 19.80 20.80 2,299,369 46,299,679 20.136 3.768 3.731 3.768 3.640 3.823 12,509,219 3.7012 -5.09%
2007-11-15 0 21.60 21.65 21.90 21.10 22.35 1,696,768 36,597,632 21.569 3.970 3.980 4.026 3.878 4.108 9,230,899 3.9647 -2.92%
2007-11-14 0 22.25 21.85 22.30 21.30 22.95 2,290,584 51,014,506 22.271 4.090 4.016 4.099 3.915 4.219 12,461,426 4.0938 5.45%
2007-11-13 0 21.10 21.00 21.15 20.80 21.35 3,219,151 67,661,316 21.018 3.878 3.860 3.888 3.823 3.924 17,513,094 3.8635 -0.94%
2007-11-12 0 21.30 21.60 21.75 20.50 21.80 4,228,000 88,932,500 21.034 3.915 3.970 3.998 3.768 4.007 23,001,518 3.8664 -2.74%
2007-11-09 0 21.90 21.80 22.00 21.30 22.60 2,646,547 58,188,175 21.986 4.026 4.007 4.044 3.915 4.154 14,397,966 4.0414 -3.10%
2007-11-08 0 22.60 22.40 22.60 22.05 23.50 2,017,614 45,530,392 22.566 4.154 4.117 4.154 4.053 4.320 10,976,392 4.1480 -2.59%
2007-11-07 0 23.20 23.00 23.05 22.10 24.30 2,076,500 49,378,550 23.780 4.264 4.228 4.237 4.062 4.467 11,296,748 4.3710 6.18%
2007-11-06 0 21.85 21.60 21.85 21.30 23.00 4,625,487 102,415,673 22.142 4.016 3.970 4.016 3.915 4.228 25,163,960 4.0699 -2.46%
2007-11-05 0 22.40 22.30 22.60 21.10 24.00 2,812,900 63,052,785 22.416 4.117 4.099 4.154 3.878 4.412 15,302,973 4.1203 -5.88%
2007-11-02 0 23.80 24.00 24.15 23.00 24.30 2,256,000 53,795,300 23.845 4.375 4.412 4.439 4.228 4.467 12,273,279 4.3831 -4.42%
2007-11-01 0 24.90 24.75 24.90 24.75 25.50 1,055,210 26,461,952 25.077 4.577 4.549 4.577 4.549 4.687 5,740,641 4.6096 3.75%
2007-10-31 0 24.00 23.80 24.00 22.95 24.10 2,701,913 63,973,985 23.677 4.412 4.375 4.412 4.219 4.430 14,699,172 4.3522 5.26%
2007-10-30 0 22.80 22.75 22.80 22.60 24.05 3,886,235 91,407,904 23.521 4.191 4.182 4.191 4.154 4.421 21,142,220 4.3235 0.88%
2007-10-29 0 22.60 22.60 23.00 21.40 23.50 4,849,199 108,665,989 22.409 4.154 4.154 4.228 3.934 4.320 26,381,017 4.1191 6.60%
2007-10-26 0 21.20 21.20 21.25 21.00 21.50 1,247,528 26,545,816 21.279 3.897 3.897 3.906 3.860 3.952 6,786,906 3.9113 0.95%
2007-10-25 0 21.00 20.75 21.20 19.90 21.30 2,756,011 56,537,587 20.514 3.860 3.814 3.897 3.658 3.915 14,993,481 3.7708 5.74%
2007-10-24 0 19.86 19.84 19.90 19.72 20.00 3,825,976 75,766,830 19.803 3.651 3.647 3.658 3.625 3.676 20,814,394 3.6401 1.12%
2007-10-23 0 19.64 19.54 19.64 19.48 19.80 3,282,207 64,442,917 19.634 3.610 3.592 3.610 3.581 3.640 17,856,136 3.6090 0.82%
2007-10-22 0 19.48 19.48 19.50 19.44 19.80 2,772,000 54,209,420 19.556 3.581 3.581 3.584 3.573 3.640 15,080,465 3.5947 -1.62%
2007-10-18 0 19.80 19.80 20.00 19.72 21.50 3,041,000 62,724,586 20.626 3.640 3.640 3.676 3.625 3.952 16,543,902 3.7914 -0.90%
2007-10-17 0 19.98 20.20 20.25 19.66 20.35 4,679,100 93,684,740 20.022 3.673 3.713 3.722 3.614 3.741 25,455,630 3.6803 -0.60%
2007-10-16 0 20.10 20.05 20.15 19.88 21.00 2,773,000 56,233,340 20.279 3.695 3.685 3.704 3.654 3.860 15,085,906 3.7275 -3.83%
2007-10-15 0 20.90 20.90 21.00 20.55 21.75 1,888,500 39,834,150 21.093 3.842 3.842 3.860 3.777 3.998 10,273,975 3.8772 -2.34%
2007-10-12 0 21.40 21.30 21.65 21.05 22.15 1,833,900 39,689,620 21.642 3.934 3.915 3.980 3.869 4.071 9,976,936 3.9781 -2.06%
2007-10-11 0 21.85 21.85 22.00 21.70 22.55 3,433,048 75,404,641 21.964 4.016 4.016 4.044 3.989 4.145 18,676,754 4.0374 -0.68%
2007-10-10 0 22.00 21.95 22.00 21.10 22.25 3,613,432 78,512,856 21.728 4.044 4.035 4.044 3.878 4.090 19,658,094 3.9939 1.38%
2007-10-09 0 21.70 21.00 21.70 21.05 22.00 1,429,800 30,992,240 21.676 3.989 3.860 3.989 3.869 4.044 7,778,517 3.9843 -0.23%
2007-10-08 0 21.75 21.65 21.80 21.55 22.50 1,899,773 41,438,988 21.813 3.998 3.980 4.007 3.961 4.136 10,335,303 4.0095 -1.14%
2007-10-05 0 22.00 22.10 22.15 21.40 22.40 2,503,996 54,648,566 21.825 4.044 4.062 4.071 3.934 4.117 13,622,448 4.0117 -0.45%
2007-10-04 0 22.10 22.00 22.10 21.45 22.20 3,214,700 69,897,450 21.743 4.062 4.044 4.062 3.943 4.081 17,488,879 3.9967 0.68%
2007-10-03 0 21.95 22.30 22.40 21.20 22.85 3,436,300 74,472,855 21.672 4.035 4.099 4.117 3.897 4.200 18,694,446 3.9837 3.29%
2007-10-02 0 21.25 21.30 21.35 19.78 21.50 2,021,000 42,720,256 21.138 3.906 3.915 3.924 3.636 3.952 10,994,813 3.8855 7.11%
2007-09-28 0 19.84 19.84 19.88 19.60 21.00 4,381,500 88,308,780 20.155 3.647 3.647 3.654 3.603 3.860 23,836,602 3.7048 -2.41%
2007-09-27 0 20.50 20.50 20.60 19.98 21.00 3,547,372 73,111,195 20.610 3.737 3.737 3.755 3.642 3.828 19,460,085 3.7570 2.50%
2007-09-25 0 20.00 20.05 20.20 19.22 20.50 4,364,113 87,117,954 19.962 3.646 3.655 3.682 3.504 3.737 23,940,543 3.6389 6.27%
2007-09-24 0 18.82 18.82 19.10 18.60 19.70 3,673,500 71,548,510 19.477 3.431 3.431 3.482 3.391 3.591 20,151,995 3.5504 0.11%
2007-09-21 0 18.80 18.80 19.00 18.70 19.08 2,424,836 45,746,979 18.866 3.427 3.427 3.464 3.409 3.478 13,302,105 3.4391 -0.95%
2007-09-20 0 18.98 18.94 19.00 18.90 19.20 2,483,103 47,234,411 19.022 3.460 3.453 3.464 3.445 3.500 13,621,745 3.4676 -0.11%
2007-09-19 0 19.00 18.92 19.00 18.90 19.18 3,168,745 60,297,738 19.029 3.464 3.449 3.464 3.445 3.496 17,383,023 3.4688 1.60%
2007-09-18 0 18.70 18.64 18.70 18.34 19.00 2,339,000 43,506,620 18.601 3.409 3.398 3.409 3.343 3.464 12,831,228 3.3907 -1.58%
2007-09-17 0 19.00 19.00 19.10 18.68 19.12 1,742,000 32,886,660 18.879 3.464 3.464 3.482 3.405 3.485 9,556,220 3.4414 -0.52%
2007-09-14 0 19.10 19.10 19.12 18.60 19.16 2,994,000 56,616,040 18.910 3.482 3.482 3.485 3.391 3.493 16,424,411 3.4471 1.06%
2007-09-13 0 18.90 18.84 18.90 18.80 19.80 3,573,000 68,355,160 19.131 3.445 3.434 3.445 3.427 3.609 19,600,675 3.4874 -1.56%
2007-09-12 0 19.20 19.20 19.30 18.60 19.30 4,081,142 76,664,867 18.785 3.500 3.500 3.518 3.391 3.518 22,388,227 3.4243 2.89%
2007-09-11 0 18.66 18.62 18.70 18.46 18.76 3,085,000 57,274,960 18.566 3.402 3.394 3.409 3.365 3.420 16,923,616 3.3843 -0.32%
2007-09-10 0 18.72 18.72 18.74 18.70 19.20 1,374,000 26,127,740 19.016 3.412 3.412 3.416 3.409 3.500 7,537,455 3.4664 -4.00%
2007-09-07 0 19.50 19.50 19.58 18.06 19.80 4,063,805 77,448,735 19.058 3.555 3.555 3.569 3.292 3.609 22,293,120 3.4741 7.73%
2007-09-06 0 18.10 18.02 18.10 17.30 18.40 2,363,000 42,358,620 17.926 3.299 3.285 3.299 3.154 3.354 12,962,887 3.2677 -0.88%
2007-09-05 0 18.26 18.24 18.28 17.76 18.48 3,476,098 63,558,014 18.284 3.329 3.325 3.332 3.237 3.369 19,069,092 3.3330 3.28%
2007-09-04 0 17.68 17.66 17.68 16.84 18.20 4,483,617 79,018,289 17.624 3.223 3.219 3.223 3.070 3.318 24,596,115 3.2126 5.11%
2007-09-03 0 16.82 16.82 16.84 16.00 16.90 4,572,987 75,992,129 16.618 3.066 3.066 3.070 2.917 3.081 25,086,378 3.0292 7.13%
2007-08-31 0 15.70 15.66 15.70 15.46 15.78 4,394,000 68,515,980 15.593 2.862 2.855 2.862 2.818 2.877 24,104,496 2.8425 0.51%
2007-08-30 0 15.62 15.70 15.72 15.50 16.60 3,562,078 56,503,169 15.862 2.847 2.862 2.866 2.825 3.026 19,540,759 2.8916 -4.17%
2007-08-29 1 - - - - - 0 0 - 2.971 - - - - 0 - 0.00%
2007-08-28 1 - - - - - 0 0 - 2.971 - - - - 0 - 0.00%
2007-08-27 1 - - - - - 0 0 - 2.971 - - - - 0 - 0.00%
2007-08-24 1 - - - - - 0 0 - 2.971 - - - - 0 - 0.00%
2007-08-23 1 - - - - - 0 0 - 2.971 - - - - 0 - 0.00%
2007-08-22 0 16.30 16.24 16.30 16.12 16.32 4,356,859 70,723,114 16.233 2.971 2.960 2.971 2.939 2.975 23,900,749 2.9590 2.00%
2007-08-21 0 15.98 16.12 16.16 15.60 16.48 2,006,359 32,232,073 16.065 2.913 2.939 2.946 2.844 3.004 11,006,434 2.9285 2.17%
2007-08-20 0 15.64 15.50 15.66 15.20 15.66 964,383 14,782,179 15.328 2.851 2.825 2.855 2.771 2.855 5,290,388 2.7942 7.86%
2007-08-17 0 14.50 14.48 14.50 13.92 15.48 1,644,362 23,778,646 14.461 2.643 2.640 2.643 2.537 2.822 9,020,600 2.6360 -6.33%
2007-08-16 0 15.48 15.30 15.48 14.88 15.80 1,348,500 20,669,670 15.328 2.822 2.789 2.822 2.712 2.880 7,397,568 2.7941 -2.76%
2007-08-15 0 15.92 15.92 16.12 15.90 16.94 1,088,600 17,609,600 16.176 2.902 2.902 2.939 2.898 3.088 5,971,815 2.9488 -6.02%
2007-08-14 0 16.94 16.92 17.08 16.88 17.10 1,025,528 17,411,744 16.978 3.088 3.084 3.114 3.077 3.117 5,625,816 3.0950 -0.12%
2007-08-13 0 16.96 16.92 17.00 16.42 17.00 1,748,000 29,041,140 16.614 3.092 3.084 3.099 2.993 3.099 9,589,135 3.0285 3.29%
2007-08-10 0 16.42 16.34 16.44 15.62 16.96 1,606,000 26,027,580 16.206 2.993 2.979 2.997 2.847 3.092 8,810,155 2.9543 -5.09%
2007-08-09 0 17.30 16.88 17.40 16.26 17.30 3,040,000 50,953,480 16.761 3.154 3.077 3.172 2.964 3.154 16,676,756 3.0554 5.62%
2007-08-08 0 16.38 16.36 16.40 16.26 16.50 1,920,000 31,395,640 16.352 2.986 2.982 2.990 2.964 3.008 10,532,688 2.9808 0.37%
2007-08-07 0 16.32 16.10 16.14 16.10 16.56 2,465,000 40,431,520 16.402 2.975 2.935 2.942 2.935 3.019 13,522,436 2.9900 2.13%
2007-08-06 0 15.98 15.98 16.00 15.82 16.58 1,826,100 29,149,160 15.963 2.913 2.913 2.917 2.884 3.022 10,017,574 2.9098 -4.65%
2007-08-03 0 16.76 16.72 16.76 16.36 16.88 2,139,000 35,637,120 16.661 3.055 3.048 3.055 2.982 3.077 11,734,073 3.0371 1.58%
2007-08-02 0 16.50 16.50 16.62 16.46 16.90 1,542,875 25,582,875 16.581 3.008 3.008 3.030 3.000 3.081 8,463,865 3.0226 -1.20%
2007-08-01 0 16.70 16.60 16.62 16.60 17.20 1,303,500 21,944,110 16.835 3.044 3.026 3.030 3.026 3.135 7,150,708 3.0688 -3.58%
2007-07-31 0 17.32 17.30 17.48 17.00 17.50 2,020,000 34,956,010 17.305 3.157 3.154 3.186 3.099 3.190 11,081,266 3.1545 1.05%
2007-07-30 0 17.14 17.04 17.14 16.80 17.18 1,777,513 30,181,863 16.980 3.124 3.106 3.124 3.062 3.132 9,751,037 3.0952 0.94%
2007-07-27 0 16.98 16.92 16.94 16.62 17.16 2,588,644 43,870,686 16.947 3.095 3.084 3.088 3.030 3.128 14,200,719 3.0893 -1.16%
2007-07-26 0 17.18 17.24 17.30 17.04 17.86 1,904,693 32,958,519 17.304 3.132 3.143 3.154 3.106 3.256 10,448,718 3.1543 -3.81%
2007-07-25 0 17.86 17.86 17.88 17.72 18.04 1,649,000 29,501,220 17.890 3.256 3.256 3.259 3.230 3.289 9,046,043 3.2612 -1.00%
2007-07-24 0 18.04 18.06 18.42 18.00 18.68 1,899,000 35,080,620 18.473 3.289 3.292 3.358 3.281 3.405 10,417,487 3.3675 -1.31%
2007-07-23 0 18.28 18.28 18.36 18.04 18.40 1,793,000 32,692,720 18.234 3.332 3.332 3.347 3.289 3.354 9,835,995 3.3238 -1.40%
2007-07-20 0 18.54 18.40 18.50 18.16 18.60 1,863,000 34,329,000 18.427 3.380 3.354 3.372 3.310 3.391 10,219,999 3.3590 2.43%
2007-07-19 0 18.10 18.10 18.24 17.96 18.32 1,653,250 30,001,002 18.147 3.299 3.299 3.325 3.274 3.340 9,069,358 3.3080 -0.22%
2007-07-18 0 18.14 18.12 18.38 17.80 18.60 1,926,512 35,159,611 18.250 3.307 3.303 3.350 3.245 3.391 10,568,412 3.3269 -2.16%
2007-07-17 0 18.54 18.30 18.56 17.50 18.70 1,930,800 34,895,780 18.073 3.380 3.336 3.383 3.190 3.409 10,591,935 3.2946 3.34%
2007-07-16 0 17.94 17.92 17.96 17.60 18.10 1,990,000 35,781,100 17.980 3.270 3.267 3.274 3.208 3.299 10,916,693 3.2777 1.93%
2007-07-13 0 17.60 17.58 17.60 16.98 17.82 3,167,000 55,104,600 17.400 3.208 3.205 3.208 3.095 3.248 17,373,450 3.1718 0.57%
2007-07-12 0 17.50 17.04 17.50 16.78 17.50 3,642,000 62,123,460 17.058 3.190 3.106 3.190 3.059 3.190 19,979,193 3.1094 1.39%
2007-07-11 0 17.26 17.16 17.26 16.90 17.74 3,387,500 58,239,970 17.193 3.146 3.128 3.146 3.081 3.234 18,583,063 3.1340 1.65%
2007-07-10 0 16.98 16.94 17.00 16.80 17.22 2,188,500 37,066,470 16.937 3.095 3.088 3.099 3.062 3.139 12,005,619 3.0874 -0.24%
2007-07-09 0 17.02 17.02 17.04 16.20 17.20 4,003,445 67,519,981 16.865 3.103 3.103 3.106 2.953 3.135 21,961,999 3.0744 5.32%
2007-07-06 0 16.16 16.06 16.16 15.30 16.20 4,086,800 64,316,104 15.738 2.946 2.928 2.946 2.789 2.953 22,419,266 2.8688 6.04%
2007-07-05 0 15.24 15.22 15.28 15.24 15.50 2,400,000 36,757,580 15.316 2.778 2.774 2.785 2.778 2.825 13,165,860 2.7919 -1.17%
2007-07-04 0 15.42 15.40 15.48 15.36 15.70 2,966,000 45,969,980 15.499 2.811 2.807 2.822 2.800 2.862 16,270,809 2.8253 -0.77%
2007-07-03 0 15.54 15.54 15.92 15.48 15.92 2,340,506 36,919,164 15.774 2.833 2.833 2.902 2.822 2.902 12,839,490 2.8754 -0.51%
2007-06-29 0 15.62 15.56 15.58 15.58 16.04 1,889,996 29,635,036 15.680 2.847 2.836 2.840 2.840 2.924 10,368,093 2.8583 -1.76%
2007-06-28 0 15.90 15.72 15.90 15.44 16.00 2,159,500 33,785,599 15.645 2.898 2.866 2.898 2.815 2.917 11,846,531 2.8519 3.25%
2007-06-27 0 15.40 15.40 15.42 15.10 15.46 2,352,250 35,997,675 15.304 2.807 2.807 2.811 2.753 2.818 12,903,915 2.7897 1.18%
2007-06-26 0 15.22 15.20 15.26 15.14 15.80 1,951,520 29,844,024 15.293 2.774 2.771 2.782 2.760 2.880 10,705,600 2.7877 -3.06%
2007-06-25 0 15.70 15.70 15.74 15.66 16.00 1,286,100 20,386,532 15.851 2.862 2.862 2.869 2.855 2.917 7,055,255 2.8896 -2.00%
2007-06-22 0 16.02 16.02 16.10 15.92 16.12 2,157,000 34,497,320 15.993 2.920 2.920 2.935 2.902 2.939 11,832,817 2.9154 0.00%
2007-06-21 0 16.02 16.00 16.02 16.00 16.30 2,675,500 43,129,838 16.120 2.920 2.917 2.920 2.917 2.971 14,677,191 2.9386 -1.48%
2007-06-20 0 16.26 16.08 16.28 16.00 16.32 3,439,500 55,563,010 16.154 2.964 2.931 2.968 2.917 2.975 18,868,324 2.9448 1.63%
2007-06-18 0 16.00 15.96 15.98 15.98 16.40 2,691,030 43,485,491 16.159 2.917 2.909 2.913 2.913 2.990 14,762,385 2.9457 -1.36%
2007-06-15 0 16.22 16.20 16.34 16.22 16.78 2,291,000 37,660,280 16.438 2.957 2.953 2.979 2.957 3.059 12,567,911 2.9965 -3.34%
2007-06-14 0 16.78 16.60 16.78 16.30 16.80 2,289,000 37,625,760 16.438 3.059 3.026 3.059 2.971 3.062 12,556,939 2.9964 2.94%
2007-06-13 0 16.30 16.24 16.30 16.14 16.90 2,100,000 34,232,240 16.301 2.971 2.960 2.971 2.942 3.081 11,520,128 2.9715 -3.09%
2007-06-12 0 16.82 16.74 16.84 16.62 16.84 1,817,000 30,441,100 16.753 3.066 3.052 3.070 3.030 3.070 9,967,653 3.0540 0.24%
2007-06-11 0 16.78 16.78 16.82 16.32 16.82 2,018,000 33,505,585 16.603 3.059 3.059 3.066 2.975 3.066 11,070,294 3.0266 3.33%
2007-06-08 0 16.24 16.24 16.36 16.10 16.94 2,178,000 35,859,860 16.465 2.960 2.960 2.982 2.935 3.088 11,948,018 3.0013 -4.13%
2007-06-07 0 16.94 16.90 17.04 16.86 17.04 2,540,000 43,104,400 16.970 3.088 3.081 3.106 3.073 3.106 13,933,869 3.0935 -0.12%
2007-06-06 0 16.96 16.94 16.96 16.94 17.26 1,666,000 28,295,680 16.984 3.092 3.088 3.092 3.088 3.146 9,139,301 3.0960 -0.70%
2007-06-05 0 17.08 17.04 17.08 17.00 17.12 1,809,000 30,854,620 17.056 3.114 3.106 3.114 3.099 3.121 9,923,767 3.1092 -0.12%
2007-06-04 0 17.10 17.04 17.10 17.00 17.40 2,138,000 36,488,920 17.067 3.117 3.106 3.117 3.099 3.172 11,728,587 3.1111 0.71%
2007-06-01 0 16.98 16.96 16.98 16.30 17.30 2,593,689 43,503,970 16.773 3.095 3.092 3.095 2.971 3.154 14,228,395 3.0575 4.30%
2007-05-31 0 16.28 16.28 16.30 16.22 16.42 2,558,599 41,784,142 16.331 2.968 2.968 2.971 2.957 2.993 14,035,899 2.9769 -0.61%
2007-05-30 0 16.38 16.36 16.48 16.18 16.46 1,936,000 31,637,920 16.342 2.986 2.982 3.004 2.949 3.000 10,620,461 2.9790 0.49%
2007-05-29 0 16.30 16.30 16.38 16.20 16.62 1,814,000 29,573,490 16.303 2.971 2.971 2.986 2.953 3.030 9,951,196 2.9719 -1.93%
2007-05-28 0 16.62 16.62 16.68 16.60 16.96 1,686,500 28,292,700 16.776 3.030 3.030 3.041 3.026 3.092 9,251,760 3.0581 -2.00%
2007-05-25 0 16.96 16.90 16.96 16.68 17.02 2,562,000 43,031,300 16.796 3.092 3.081 3.092 3.041 3.103 14,054,556 3.0617 0.36%
2007-05-23 0 16.90 16.88 16.98 16.84 17.18 1,577,000 26,614,656 16.877 3.081 3.077 3.095 3.070 3.132 8,651,067 3.0765 -0.59%
2007-05-22 0 17.00 16.90 17.00 16.50 17.00 1,921,889 32,180,846 16.744 3.099 3.081 3.099 3.008 3.099 10,543,051 3.0523 2.78%
2007-05-21 0 16.54 16.54 16.56 16.48 16.72 2,594,989 43,088,180 16.604 3.015 3.015 3.019 3.004 3.048 14,235,526 3.0268 -0.12%
2007-05-18 0 16.56 16.54 16.66 16.36 17.02 2,231,500 37,279,850 16.706 3.019 3.015 3.037 2.982 3.103 12,241,507 3.0454 -3.38%
2007-05-17 0 17.14 17.14 17.16 17.04 17.20 1,592,786 27,257,204 17.113 3.124 3.124 3.128 3.106 3.135 8,737,666 3.1195 0.59%
2007-05-16 0 17.04 16.90 17.04 16.84 17.08 1,983,093 33,660,193 16.974 3.106 3.081 3.106 3.070 3.114 10,878,802 3.0941 0.00%
2007-05-15 0 17.04 17.02 17.04 16.66 17.04 2,247,925 37,888,232 16.855 3.106 3.103 3.106 3.037 3.106 12,331,611 3.0724 0.83%
2007-05-14 0 16.90 16.90 16.94 16.32 16.94 1,818,000 30,036,240 16.522 3.081 3.081 3.088 2.975 3.088 9,973,139 3.0117 3.43%
2007-05-11 0 16.34 16.32 16.34 16.28 16.62 2,269,000 37,148,420 16.372 2.979 2.975 2.979 2.968 3.030 12,447,224 2.9845 -1.68%
2007-05-10 0 16.62 16.58 16.62 16.50 16.68 3,057,907 50,798,529 16.612 3.030 3.022 3.030 3.008 3.041 16,774,990 3.0282 -0.36%
2007-05-09 0 16.68 16.66 16.68 16.54 16.74 1,376,500 22,923,475 16.653 3.041 3.037 3.041 3.015 3.052 7,551,169 3.0358 -0.36%
2007-05-08 0 16.74 16.70 16.76 16.60 17.10 2,190,000 36,719,190 16.767 3.052 3.044 3.055 3.026 3.117 12,013,848 3.0564 -1.30%
2007-05-07 0 16.96 17.02 17.18 16.28 17.02 2,779,500 45,943,200 16.529 3.092 3.103 3.132 2.968 3.103 15,247,712 3.0131 4.82%
2007-05-04 0 16.18 16.20 16.28 16.06 16.30 2,440,326 39,460,996 16.170 2.949 2.953 2.968 2.928 2.971 13,387,080 2.9477 1.00%
2007-05-03 0 16.02 16.02 16.04 15.98 16.20 2,328,786 37,326,963 16.029 2.920 2.920 2.924 2.913 2.953 12,775,196 2.9218 -0.25%
2007-05-02 0 16.06 16.04 16.10 15.84 16.12 2,272,159 36,334,295 15.991 2.928 2.924 2.935 2.887 2.939 12,464,553 2.9150 1.39%
2007-04-30 0 15.84 15.70 15.86 15.70 15.98 1,997,539 31,707,677 15.873 2.887 2.862 2.891 2.862 2.913 10,958,050 2.8936 0.89%
2007-04-27 0 15.70 15.70 15.74 15.52 15.90 2,157,458 33,895,737 15.711 2.862 2.862 2.869 2.829 2.898 11,835,329 2.8639 0.51%
2007-04-26 0 15.62 15.62 15.80 15.54 15.96 2,625,500 41,415,910 15.774 2.847 2.847 2.880 2.833 2.909 14,402,903 2.8755 -0.26%
2007-04-25 0 15.66 15.62 15.74 15.42 15.76 2,281,100 35,601,552 15.607 2.855 2.847 2.869 2.811 2.873 12,513,602 2.8450 0.90%
2007-04-24 0 15.52 15.48 15.52 15.10 15.60 2,124,399 32,898,585 15.486 2.829 2.822 2.829 2.753 2.844 11,653,975 2.8229 1.44%
2007-04-23 0 15.30 15.28 15.30 15.14 15.54 2,223,000 33,994,980 15.292 2.789 2.785 2.789 2.760 2.833 12,194,878 2.7876 -1.16%
2007-04-20 0 15.48 15.44 15.50 15.30 15.60 1,597,918 24,660,142 15.433 2.822 2.815 2.825 2.789 2.844 8,765,819 2.8132 -0.51%
2007-04-19 0 15.56 15.48 15.54 15.22 15.58 2,060,455 31,692,768 15.381 2.836 2.822 2.833 2.774 2.840 11,303,193 2.8039 1.17%
2007-04-18 0 15.38 15.38 15.40 15.00 15.50 2,270,688 34,689,157 15.277 2.804 2.804 2.807 2.734 2.825 12,456,484 2.7848 2.81%
2007-04-17 0 14.96 14.96 14.98 14.78 15.02 2,119,600 31,681,520 14.947 2.727 2.727 2.731 2.694 2.738 11,627,649 2.7247 1.91%
2007-04-16 0 15.10 15.04 15.10 14.58 15.18 2,064,050 30,850,410 14.947 2.676 2.665 2.676 2.584 2.690 11,646,867 2.6488 3.57%
2007-04-13 0 14.58 14.52 14.60 14.40 15.30 3,437,100 50,927,874 14.817 2.584 2.573 2.587 2.552 2.711 19,394,610 2.6259 -2.93%
2007-04-12 0 15.02 15.02 15.08 14.94 15.20 2,559,500 38,453,380 15.024 2.662 2.662 2.672 2.648 2.694 14,442,555 2.6625 -1.44%
2007-04-11 0 15.24 15.14 15.24 15.10 15.28 2,192,000 33,301,760 15.192 2.701 2.683 2.701 2.676 2.708 12,368,853 2.6924 0.26%
2007-04-10 0 15.20 15.18 15.24 14.86 15.90 2,187,000 33,365,600 15.256 2.694 2.690 2.701 2.633 2.818 12,340,640 2.7037 -3.80%
2007-04-04 0 15.80 15.64 15.82 15.64 16.02 1,983,500 31,398,070 15.830 2.800 2.772 2.804 2.772 2.839 11,192,345 2.8053 1.67%
2007-04-03 0 15.54 15.60 15.66 15.10 15.60 2,402,771 36,969,681 15.386 2.754 2.765 2.775 2.676 2.765 13,558,176 2.7267 2.91%
2007-04-02 0 15.10 15.08 15.10 15.06 15.30 2,182,800 33,022,500 15.129 2.676 2.672 2.676 2.669 2.711 12,316,940 2.6811 0.67%
2007-03-30 0 15.00 14.92 15.02 14.78 15.34 2,477,300 37,283,425 15.050 2.658 2.644 2.662 2.619 2.719 13,978,723 2.6672 -1.19%
2007-03-29 0 15.18 15.06 15.18 14.96 15.18 2,412,000 36,279,400 15.041 2.690 2.669 2.690 2.651 2.690 13,610,253 2.6656 1.07%
2007-03-28 0 15.02 15.00 15.08 14.92 15.12 2,877,000 43,121,940 14.989 2.662 2.658 2.672 2.644 2.680 16,234,120 2.6563 0.54%
2007-03-27 0 14.94 14.94 14.96 14.76 15.04 1,994,309 29,831,433 14.958 2.648 2.648 2.651 2.616 2.665 11,253,337 2.6509 0.27%
2007-03-26 0 14.90 14.92 15.04 14.88 15.64 2,275,973 34,507,190 15.162 2.641 2.644 2.665 2.637 2.772 12,842,690 2.6869 -3.12%
2007-03-23 0 15.38 15.34 15.38 15.34 15.54 2,021,000 31,114,420 15.396 2.726 2.719 2.726 2.719 2.754 11,403,947 2.7284 -0.52%
2007-03-22 0 15.46 15.44 15.50 15.38 15.60 2,044,502 31,668,981 15.490 2.740 2.736 2.747 2.726 2.765 11,536,563 2.7451 0.26%
2007-03-21 0 15.42 15.36 15.42 15.32 15.60 2,196,558 33,854,344 15.412 2.733 2.722 2.733 2.715 2.765 12,394,573 2.7314 -0.13%
2007-03-20 0 15.44 15.30 15.44 15.28 15.60 2,094,072 32,430,324 15.487 2.736 2.711 2.736 2.708 2.765 11,816,273 2.7445 0.39%
2007-03-19 0 15.38 15.38 15.40 15.22 15.42 1,987,599 30,461,113 15.326 2.726 2.726 2.729 2.697 2.733 11,215,475 2.7160 -1.03%
2007-03-16 0 15.54 15.46 15.50 15.28 15.64 2,011,099 31,191,277 15.510 2.754 2.740 2.747 2.708 2.772 11,348,079 2.7486 0.78%
2007-03-15 0 15.42 15.42 15.44 15.12 15.54 3,028,024 45,764,772 15.114 2.733 2.733 2.736 2.680 2.754 17,086,307 2.6784 3.21%
2007-03-14 0 14.94 14.92 15.06 14.80 15.32 2,033,499 30,526,935 15.012 2.648 2.644 2.669 2.623 2.715 11,474,476 2.6604 -4.84%
2007-03-13 0 15.70 15.76 15.78 15.20 15.88 4,276,555 66,275,674 15.497 2.782 2.793 2.797 2.694 2.814 24,131,424 2.7464 3.97%
2007-03-12 0 15.10 15.04 15.10 14.64 15.10 2,410,269 35,794,922 14.851 2.676 2.665 2.676 2.594 2.676 13,600,485 2.6319 3.14%
2007-03-09 0 14.64 14.58 14.64 14.36 14.70 2,250,922 32,829,423 14.585 2.594 2.584 2.594 2.545 2.605 12,701,334 2.5847 1.95%
2007-03-08 0 14.36 14.36 14.42 14.04 14.48 2,924,221 41,477,663 14.184 2.545 2.545 2.556 2.488 2.566 16,500,575 2.5137 0.84%
2007-03-07 0 14.24 14.24 14.30 14.04 14.78 2,445,204 34,969,917 14.301 2.524 2.524 2.534 2.488 2.619 13,797,614 2.5345 1.28%
2007-03-06 0 14.06 14.06 14.08 13.90 14.16 2,650,882 37,212,610 14.038 2.492 2.492 2.495 2.463 2.509 14,958,198 2.4878 1.88%
2007-03-05 0 13.80 13.50 13.78 13.60 14.50 1,986,000 27,584,600 13.890 2.446 2.392 2.442 2.410 2.570 11,206,452 2.4615 -6.12%
2007-03-02 0 14.70 14.70 14.74 14.66 15.20 2,050,254 30,417,798 14.836 2.605 2.605 2.612 2.598 2.694 11,569,020 2.6292 -2.13%
2007-03-01 0 15.02 15.00 15.02 14.66 15.12 2,558,683 38,369,844 14.996 2.662 2.658 2.662 2.598 2.680 14,437,945 2.6576 2.46%
2007-02-28 0 14.66 14.66 14.70 14.30 14.86 2,304,389 33,513,857 14.543 2.598 2.598 2.605 2.534 2.633 13,003,034 2.5774 -3.04%
2007-02-27 0 15.12 15.04 15.16 14.96 15.28 2,100,890 31,795,712 15.134 2.680 2.665 2.687 2.651 2.708 11,854,745 2.6821 -0.53%
2007-02-26 0 15.20 15.18 15.24 15.12 15.32 2,066,597 31,431,563 15.209 2.694 2.690 2.701 2.680 2.715 11,661,239 2.6954 -0.39%
2007-02-23 0 15.26 15.26 15.28 14.80 15.52 1,423,888 21,666,513 15.216 2.704 2.704 2.708 2.623 2.750 8,034,609 2.6966 -1.55%
2007-02-22 0 15.50 15.40 15.52 14.52 15.50 2,397,260 36,217,671 15.108 2.747 2.729 2.750 2.573 2.747 13,527,079 2.6774 6.16%
2007-02-21 0 14.60 14.60 14.68 14.54 14.70 2,065,512 30,184,084 14.613 2.587 2.587 2.602 2.577 2.605 11,655,116 2.5898 -0.68%
2007-02-16 0 14.70 14.70 14.76 14.52 14.98 1,911,000 28,006,940 14.656 2.605 2.605 2.616 2.573 2.655 10,783,248 2.5973 -1.34%
2007-02-15 0 14.90 14.88 14.90 14.44 15.00 2,623,716 38,831,155 14.800 2.641 2.637 2.641 2.559 2.658 14,804,908 2.6229 2.34%
2007-02-14 0 14.56 14.56 14.58 14.38 14.62 2,306,549 33,403,085 14.482 2.580 2.580 2.584 2.548 2.591 13,015,222 2.5665 0.00%
2007-02-13 0 14.56 14.50 14.56 14.38 14.84 1,445,890 21,088,281 14.585 2.580 2.570 2.580 2.548 2.630 8,158,760 2.5847 -2.15%
2007-02-12 0 14.88 14.84 14.94 14.36 14.98 1,923,089 28,360,532 14.747 2.637 2.630 2.648 2.545 2.655 10,851,463 2.6135 -1.46%
2007-02-09 0 15.10 15.02 15.10 14.70 15.68 2,090,400 31,602,336 15.118 2.676 2.662 2.676 2.605 2.779 11,795,553 2.6792 -4.55%
2007-02-08 0 15.82 15.82 15.88 15.76 16.30 2,358,499 37,718,174 15.992 2.804 2.804 2.814 2.793 2.889 13,308,362 2.8342 -2.59%
2007-02-07 0 16.24 16.22 16.24 16.16 16.46 3,376,000 54,845,920 16.246 2.878 2.874 2.878 2.864 2.917 19,049,840 2.8791 0.25%
2007-02-06 0 16.20 16.20 16.30 15.60 16.34 3,157,000 50,858,000 16.110 2.871 2.871 2.889 2.765 2.896 17,814,083 2.8549 3.85%
2007-02-05 0 15.60 15.48 15.60 15.42 15.90 2,153,500 33,501,410 15.557 2.765 2.743 2.765 2.733 2.818 12,151,609 2.7570 -2.01%
2007-02-02 0 15.92 15.92 15.94 15.24 16.00 2,395,000 37,150,940 15.512 2.821 2.821 2.825 2.701 2.836 13,514,327 2.7490 2.98%
2007-02-01 0 15.46 15.46 15.50 14.60 15.58 2,424,095 36,433,752 15.030 2.740 2.740 2.747 2.587 2.761 13,678,502 2.6636 5.46%
2007-01-31 0 14.66 14.60 14.68 14.58 14.78 2,419,000 35,422,160 14.643 2.598 2.587 2.602 2.584 2.619 13,649,752 2.5951 -0.54%
2007-01-30 0 14.74 14.72 14.74 14.28 14.76 2,459,476 35,760,914 14.540 2.612 2.609 2.612 2.531 2.616 13,878,147 2.5768 2.36%
2007-01-29 0 14.40 14.32 14.40 14.26 14.64 2,543,500 36,503,980 14.352 2.552 2.538 2.552 2.527 2.594 14,352,271 2.5434 0.70%
2007-01-26 0 14.30 14.30 14.38 14.14 14.56 2,484,000 35,871,600 14.441 2.534 2.534 2.548 2.506 2.580 14,016,529 2.5592 0.00%
2007-01-25 0 14.30 14.30 14.42 14.16 15.26 2,258,000 32,708,460 14.486 2.534 2.534 2.556 2.509 2.704 12,741,273 2.5671 -4.92%
2007-01-24 0 15.04 15.04 15.26 15.00 16.14 2,277,300 35,697,042 15.675 2.665 2.665 2.704 2.658 2.860 12,850,178 2.7779 -4.81%
2007-01-23 0 15.80 15.80 15.98 15.80 16.12 1,862,000 29,759,650 15.983 2.800 2.800 2.832 2.800 2.857 10,506,754 2.8324 -0.25%
2007-01-22 0 15.84 15.86 16.06 15.76 16.04 2,091,000 33,187,180 15.871 2.807 2.811 2.846 2.793 2.843 11,798,938 2.8127 0.38%
2007-01-19 0 15.78 15.70 15.78 15.70 16.62 1,964,000 31,692,720 16.137 2.797 2.782 2.797 2.782 2.945 11,082,312 2.8598 -4.36%
2007-01-18 0 16.50 16.48 16.50 16.26 16.60 2,398,000 39,443,180 16.448 2.924 2.921 2.924 2.882 2.942 13,531,255 2.9150 -0.60%
2007-01-17 0 16.60 16.58 16.60 16.24 17.38 3,855,000 64,525,420 16.738 2.942 2.938 2.942 2.878 3.080 21,752,705 2.9663 0.36%
2007-01-16 0 16.54 16.58 16.60 16.00 16.62 4,959,000 81,344,080 16.403 2.931 2.938 2.942 2.836 2.945 27,982,274 2.9070 3.38%
2007-01-15 0 16.00 15.90 15.98 15.24 16.00 2,570,986 40,221,202 15.644 2.836 2.818 2.832 2.701 2.836 14,507,367 2.7725 4.99%
2007-01-12 0 15.24 15.26 15.34 14.72 15.46 2,600,000 39,527,920 15.203 2.701 2.704 2.719 2.609 2.740 14,671,085 2.6943 3.81%
2007-01-11 0 15.12 15.08 15.12 14.96 15.16 2,889,000 43,491,800 15.054 2.602 2.595 2.602 2.574 2.608 16,790,444 2.5903 1.07%
2007-01-10 0 14.96 14.86 14.98 14.46 15.14 3,171,000 47,237,440 14.897 2.574 2.557 2.577 2.488 2.605 18,429,386 2.5632 2.61%
2007-01-09 0 14.58 14.68 14.70 14.56 14.80 2,145,010 31,487,887 14.680 2.509 2.526 2.529 2.505 2.547 12,466,483 2.5258 -0.68%
2007-01-08 0 14.68 14.66 14.68 14.60 15.04 2,241,000 33,032,240 14.740 2.526 2.522 2.526 2.512 2.588 13,024,363 2.5362 -2.52%
2007-01-05 0 15.06 15.02 15.06 14.98 15.58 2,181,900 32,843,170 15.053 2.591 2.584 2.591 2.577 2.681 12,680,882 2.5900 -2.21%
2007-01-04 0 15.40 15.22 15.42 15.16 15.90 2,131,500 33,046,306 15.504 2.650 2.619 2.653 2.608 2.736 12,387,965 2.6676 -0.65%
2007-01-03 0 15.50 15.48 15.52 15.10 15.96 2,909,000 45,083,660 15.498 2.667 2.664 2.670 2.598 2.746 16,906,681 2.6666 4.03%
2007-01-02 0 14.90 14.90 15.00 14.00 15.10 4,608,100 68,336,398 14.830 2.564 2.564 2.581 2.409 2.598 26,781,600 2.5516 7.97%
2006-12-29 0 13.80 13.82 13.86 13.74 14.14 3,661,000 50,898,280 13.903 2.374 2.378 2.385 2.364 2.433 21,277,194 2.3922 -0.43%
2006-12-28 0 13.86 13.80 14.04 13.80 14.16 1,502,950 21,074,546 14.022 2.385 2.374 2.416 2.374 2.436 8,734,925 2.4127 -1.56%
2006-12-27 0 14.08 13.90 14.20 13.88 14.52 2,753,000 38,691,660 14.054 2.423 2.392 2.443 2.388 2.498 16,000,032 2.4182 -2.63%
2006-12-22 0 14.46 14.40 14.46 14.38 14.60 2,546,000 36,897,991 14.493 2.488 2.478 2.488 2.474 2.512 14,796,978 2.4936 -1.63%
2006-12-21 0 14.70 14.66 14.70 14.66 15.40 2,077,073 30,968,534 14.910 2.529 2.522 2.529 2.522 2.650 12,071,643 2.5654 -5.16%
2006-12-20 0 15.50 15.40 15.48 14.80 17.00 2,848,700 44,075,380 15.472 2.667 2.650 2.664 2.547 2.925 16,556,226 2.6622 -3.49%
2006-12-19 1 - - - - - 0 0 - 2.763 - - - - 0 - 0.00%
2006-12-18 1 - - - - - 0 0 - 2.763 - - - - 0 - 0.00%
2006-12-15 1 - - - - - 0 0 - 2.763 - - - - 0 - 0.00%
2006-12-14 1 - - - - - 0 0 - 2.763 - - - - 0 - 0.00%
2006-12-13 0 16.06 16.06 16.18 14.90 16.20 2,093,000 33,166,760 15.847 2.763 2.763 2.784 2.564 2.787 12,164,209 2.7266 0.37%
2006-12-12 0 16.00 15.90 16.04 15.52 16.04 3,025,000 47,527,436 15.712 2.753 2.736 2.760 2.670 2.760 17,580,856 2.7034 3.23%
2006-12-11 0 15.50 15.44 15.50 15.20 16.08 2,881,000 44,424,060 15.420 2.667 2.657 2.667 2.615 2.767 16,743,949 2.6531 -4.32%
2006-12-08 0 16.20 16.18 16.20 16.18 16.66 2,131,000 34,992,560 16.421 2.787 2.784 2.787 2.784 2.867 12,385,059 2.8254 -1.34%
2006-12-07 0 16.42 16.40 16.44 15.96 16.90 2,128,000 34,800,840 16.354 2.825 2.822 2.829 2.746 2.908 12,367,623 2.8139 -2.38%
2006-12-06 0 16.82 16.68 16.84 16.46 16.86 3,096,120 51,414,375 16.606 2.894 2.870 2.898 2.832 2.901 17,994,195 2.8573 1.33%
2006-12-05 0 16.60 16.50 16.76 16.04 16.76 2,264,000 37,258,520 16.457 2.856 2.839 2.884 2.760 2.884 13,158,035 2.8316 3.62%
2006-12-04 0 16.02 16.00 16.02 15.90 16.18 2,350,000 37,615,740 16.007 2.756 2.753 2.756 2.736 2.784 13,657,855 2.7541 -1.23%
2006-12-01 0 16.22 16.12 16.24 15.46 16.38 2,860,950 45,735,708 15.986 2.791 2.774 2.794 2.660 2.818 16,627,421 2.7506 5.46%
2006-11-30 0 15.38 15.20 15.38 15.10 15.50 2,313,000 35,550,700 15.370 2.646 2.615 2.646 2.598 2.667 13,442,816 2.6446 0.52%
2006-11-29 0 15.30 15.06 15.30 14.96 15.60 2,550,830 39,225,656 15.378 2.633 2.591 2.633 2.574 2.684 14,825,049 2.6459 -0.39%
2006-11-28 0 15.36 15.26 15.28 15.20 15.74 2,030,000 31,044,460 15.293 2.643 2.626 2.629 2.615 2.708 11,798,062 2.6313 -1.79%
2006-11-27 0 15.64 15.60 15.64 15.44 15.78 1,956,000 30,459,040 15.572 2.691 2.684 2.691 2.657 2.715 11,367,985 2.6794 -0.89%
2006-11-24 0 15.78 15.68 15.78 15.40 15.90 2,335,000 36,539,860 15.649 2.715 2.698 2.715 2.650 2.736 13,570,677 2.6926 0.00%
2006-11-23 0 15.78 15.74 15.78 15.74 16.30 1,928,000 30,672,400 15.909 2.715 2.708 2.715 2.708 2.805 11,205,253 2.7373 -1.99%
2006-11-22 0 16.10 16.06 16.10 15.86 16.30 2,489,600 40,366,320 16.214 2.770 2.763 2.770 2.729 2.805 14,469,190 2.7898 0.25%
2006-11-21 0 16.06 16.04 16.26 16.02 16.78 2,145,000 35,278,760 16.447 2.763 2.760 2.798 2.756 2.887 12,466,425 2.8299 -1.71%
2006-11-20 0 16.34 16.24 16.38 16.26 16.80 1,953,958 32,259,127 16.510 2.811 2.794 2.818 2.798 2.891 11,356,117 2.8407 0.00%
2006-11-17 0 16.34 16.34 16.38 15.88 16.40 1,938,852 31,605,721 16.301 2.811 2.811 2.818 2.732 2.822 11,268,323 2.8048 2.90%
2006-11-16 0 15.88 15.82 15.88 15.82 16.20 1,834,840 29,248,384 15.941 2.732 2.722 2.732 2.722 2.787 10,663,821 2.7428 -0.13%
2006-11-15 0 15.90 15.88 15.90 15.88 16.22 1,840,200 29,392,740 15.973 2.736 2.732 2.736 2.732 2.791 10,694,972 2.7483 -0.63%
2006-11-14 0 16.00 16.00 16.08 15.78 16.60 2,014,000 32,400,440 16.088 2.753 2.753 2.767 2.715 2.856 11,705,072 2.7681 -1.11%
2006-11-13 0 16.18 16.16 16.18 16.08 16.70 1,662,000 27,231,277 16.385 2.784 2.781 2.784 2.767 2.873 9,659,300 2.8192 -1.34%
2006-11-10 0 16.40 16.38 16.50 16.38 16.68 2,382,500 39,351,060 16.517 2.822 2.818 2.839 2.818 2.870 13,846,740 2.8419 -0.61%
2006-11-09 0 16.50 16.48 16.50 16.46 16.72 2,229,000 36,801,980 16.511 2.839 2.836 2.839 2.832 2.877 12,954,621 2.8408 0.12%
2006-11-08 0 16.48 16.44 16.48 16.46 16.80 2,001,000 33,069,640 16.527 2.836 2.829 2.836 2.832 2.891 11,629,518 2.8436 -0.96%
2006-11-07 0 16.64 16.56 16.64 16.26 17.34 4,623,000 77,937,240 16.859 2.863 2.849 2.863 2.798 2.984 26,868,197 2.9007 4.00%
2006-11-06 0 16.00 15.94 16.12 15.84 16.24 2,163,000 34,434,068 15.920 2.753 2.743 2.774 2.725 2.794 12,571,038 2.7392 -2.08%
2006-11-03 0 16.34 16.30 16.34 15.30 16.60 8,146,024 131,131,163 16.098 2.811 2.805 2.811 2.633 2.856 47,343,495 2.7698 7.93%
2006-11-02 0 15.14 15.12 15.14 14.64 15.16 4,023,000 60,088,320 14.936 2.605 2.602 2.605 2.519 2.608 23,381,085 2.5700 3.27%
2006-11-01 0 14.66 14.58 14.66 14.56 14.66 1,245,000 18,176,440 14.600 2.522 2.509 2.522 2.505 2.522 7,235,757 2.5120 0.00%
2006-10-31 0 14.66 14.64 14.66 14.48 14.68 1,670,000 24,319,240 14.562 2.522 2.519 2.522 2.491 2.526 9,705,795 2.5056 1.10%
2006-10-27 0 14.50 14.58 14.60 14.30 14.68 2,582,000 37,669,500 14.589 2.495 2.509 2.512 2.460 2.526 15,006,205 2.5103 1.40%
2006-10-26 0 14.30 14.30 14.50 14.06 14.64 4,281,000 61,479,720 14.361 2.460 2.460 2.495 2.419 2.519 24,880,543 2.4710 3.17%
2006-10-25 0 13.86 13.86 13.88 13.86 13.94 2,953,000 41,012,240 13.888 2.385 2.385 2.388 2.385 2.399 17,162,402 2.3897 -0.14%
2006-10-24 0 13.88 13.86 13.88 13.80 13.96 2,561,000 35,551,840 13.882 2.388 2.385 2.388 2.374 2.402 14,884,156 2.3886 0.00%
2006-10-23 0 13.88 13.78 13.88 13.70 13.92 2,707,000 37,369,800 13.805 2.388 2.371 2.388 2.357 2.395 15,732,686 2.3753 0.58%
2006-10-20 0 13.80 13.78 13.80 13.78 13.90 2,696,000 37,232,180 13.810 2.374 2.371 2.374 2.371 2.392 15,668,756 2.3762 -0.14%
2006-10-19 0 13.82 13.80 13.82 13.66 13.84 2,708,000 37,239,660 13.752 2.378 2.374 2.378 2.350 2.381 15,738,498 2.3662 0.58%
2006-10-18 0 13.74 13.68 13.74 13.62 13.80 2,032,000 27,860,480 13.711 2.364 2.354 2.364 2.343 2.374 11,809,686 2.3591 -0.43%
2006-10-17 0 13.80 13.74 13.80 13.66 13.86 1,964,000 26,945,400 13.720 2.374 2.364 2.374 2.350 2.385 11,414,480 2.3606 0.73%
2006-10-16 0 13.70 13.64 13.70 13.66 13.78 2,660,000 36,429,320 13.695 2.357 2.347 2.357 2.350 2.371 15,459,529 2.3564 -0.44%
2006-10-13 0 13.76 13.66 13.74 13.60 13.76 2,656,000 36,282,180 13.660 2.368 2.350 2.364 2.340 2.368 15,436,282 2.3504 1.47%
2006-10-12 0 13.56 13.52 13.64 13.52 13.64 2,298,000 31,275,840 13.610 2.333 2.326 2.347 2.326 2.347 13,355,638 2.3418 -0.88%
2006-10-11 0 13.68 13.66 13.68 13.48 13.70 2,418,000 32,912,100 13.611 2.354 2.350 2.354 2.319 2.357 14,053,061 2.3420 0.15%
2006-10-10 0 13.66 13.66 13.70 13.66 13.76 2,660,000 36,411,860 13.689 2.350 2.350 2.357 2.350 2.368 15,459,529 2.3553 0.00%
2006-10-09 0 13.66 13.58 13.66 13.52 13.70 1,993,000 27,108,120 13.602 2.350 2.337 2.350 2.326 2.357 11,583,023 2.3403 0.00%
2006-10-06 0 13.66 13.60 13.66 13.50 13.70 2,403,000 32,687,040 13.603 2.350 2.340 2.350 2.323 2.357 13,965,883 2.3405 0.29%
2006-10-05 0 13.62 13.60 13.64 13.56 13.64 3,173,000 43,125,120 13.591 2.343 2.340 2.347 2.333 2.347 18,441,010 2.3385 0.59%
2006-10-04 0 13.54 13.54 13.58 13.50 13.58 2,647,000 35,869,700 13.551 2.330 2.330 2.337 2.323 2.337 15,383,975 2.3316 -0.59%
2006-10-03 0 13.62 13.50 13.64 13.46 13.64 2,181,000 29,452,780 13.504 2.343 2.323 2.347 2.316 2.347 12,675,652 2.3236 0.44%
2006-09-29 0 13.56 13.52 13.56 13.46 13.56 3,188,000 43,055,340 13.505 2.333 2.326 2.333 2.316 2.333 18,528,188 2.3238 0.00%
2006-09-28 0 13.56 13.48 13.56 13.46 13.56 2,425,000 32,745,100 13.503 2.333 2.319 2.333 2.316 2.333 14,093,744 2.3234 0.44%
2006-09-27 0 13.50 13.48 13.50 13.46 13.50 2,819,000 38,051,480 13.498 2.323 2.319 2.323 2.316 2.323 16,383,614 2.3225 0.00%
2006-09-26 0 13.50 13.46 13.48 13.40 13.50 3,997,000 53,940,240 13.495 2.323 2.316 2.319 2.306 2.323 23,229,977 2.3220 0.00%
2006-09-25 0 13.50 13.46 13.50 13.32 13.54 6,506,000 87,769,960 13.491 2.323 2.316 2.323 2.292 2.330 37,811,916 2.3212 -0.30%
2006-09-22 0 13.54 13.50 13.56 13.40 13.58 5,141,000 69,402,400 13.500 2.330 2.323 2.333 2.306 2.337 29,878,737 2.3228 0.00%
2006-09-21 0 13.54 13.52 13.56 13.32 13.56 7,825,000 105,261,760 13.452 2.330 2.326 2.333 2.292 2.333 45,477,751 2.3146 0.52%
2006-09-20 0 13.60 13.54 13.62 13.36 13.62 8,548,000 115,412,600 13.502 2.318 2.307 2.321 2.277 2.321 50,159,183 2.3009 1.04%
2006-09-19 0 13.46 13.42 13.46 13.34 13.46 5,505,000 73,696,380 13.387 2.294 2.287 2.294 2.273 2.294 32,303,030 2.2814 0.45%
2006-09-18 0 13.40 13.40 13.42 13.34 13.50 98,334,000 1,315,848,840 13.381 2.284 2.284 2.287 2.273 2.301 577,018,381 2.2804 -5.50%
2006-09-15 1 - - - - - 0 0 - 2.417 - - - - 0 - 0.00%
2006-09-14 0 14.18 14.14 14.18 14.12 14.40 2,612,600 37,287,040 14.272 2.417 2.410 2.417 2.406 2.454 15,330,590 2.4322 -1.25%
2006-09-13 0 14.36 14.22 14.42 14.20 14.58 2,038,000 29,389,560 14.421 2.447 2.423 2.457 2.420 2.485 11,958,869 2.4576 -0.83%
2006-09-12 0 14.48 14.46 14.48 14.42 14.64 2,073,000 30,131,620 14.535 2.468 2.464 2.468 2.457 2.495 12,164,247 2.4771 0.00%
2006-09-11 0 14.48 14.48 14.60 14.44 14.60 2,113,000 30,662,840 14.512 2.468 2.468 2.488 2.461 2.488 12,398,965 2.4730 -0.28%
2006-09-08 0 14.52 14.44 14.54 14.32 14.52 2,673,000 38,587,380 14.436 2.474 2.461 2.478 2.440 2.474 15,685,014 2.4601 0.83%
2006-09-07 0 14.40 14.36 14.40 14.14 14.58 2,670,900 38,224,060 14.311 2.454 2.447 2.454 2.410 2.485 15,672,691 2.4389 0.14%
2006-09-06 0 14.38 14.38 14.40 14.10 14.60 2,287,000 32,921,360 14.395 2.451 2.451 2.454 2.403 2.488 13,419,987 2.4532 0.42%
2006-09-05 0 14.32 14.32 14.40 14.30 14.64 1,783,000 25,681,400 14.403 2.440 2.440 2.454 2.437 2.495 10,462,544 2.4546 -2.19%
2006-09-04 0 14.64 14.60 14.64 14.54 14.74 2,047,000 29,993,540 14.652 2.495 2.488 2.495 2.478 2.512 12,011,681 2.4970 -0.14%
2006-09-01 0 14.66 14.64 14.70 14.66 14.98 2,729,000 40,329,820 14.778 2.498 2.495 2.505 2.498 2.553 16,013,619 2.5185 -0.81%
2006-08-31 0 14.78 14.94 14.98 14.36 14.92 2,540,000 37,031,880 14.579 2.519 2.546 2.553 2.447 2.543 14,904,577 2.4846 3.36%
2006-08-30 0 14.30 14.28 14.36 14.10 14.38 1,665,000 23,711,920 14.241 2.437 2.434 2.447 2.403 2.451 9,770,126 2.4270 0.00%
2006-08-29 0 14.30 14.30 14.32 14.00 14.40 1,772,000 25,096,900 14.163 2.437 2.437 2.440 2.386 2.454 10,397,996 2.4136 1.71%
2006-08-28 0 14.06 14.00 14.06 13.94 14.20 1,565,000 21,992,200 14.053 2.396 2.386 2.396 2.376 2.420 9,183,332 2.3948 -1.26%
2006-08-25 0 14.24 14.08 14.30 14.08 14.36 1,681,000 23,960,160 14.254 2.427 2.399 2.437 2.399 2.447 9,864,013 2.4290 -0.42%
2006-08-24 0 14.30 14.24 14.30 14.18 14.40 1,903,066 27,217,530 14.302 2.437 2.427 2.437 2.417 2.454 11,167,084 2.4373 -0.56%
2006-08-23 0 14.38 14.34 14.38 14.02 14.46 1,778,000 25,390,060 14.280 2.451 2.444 2.451 2.389 2.464 10,433,204 2.4336 0.70%
2006-08-22 0 14.28 14.22 14.30 13.94 14.40 1,418,000 20,201,160 14.246 2.434 2.423 2.437 2.376 2.454 8,320,744 2.4278 2.29%
2006-08-21 0 13.96 13.94 13.98 13.84 14.10 1,613,000 22,533,560 13.970 2.379 2.376 2.382 2.359 2.403 9,464,993 2.3807 -0.85%
2006-08-18 0 14.08 14.08 14.10 14.06 14.20 1,873,000 26,435,622 14.114 2.399 2.399 2.403 2.396 2.420 10,990,659 2.4053 -0.28%
2006-08-17 0 14.12 14.06 14.12 14.00 14.22 1,563,950 22,046,909 14.097 2.406 2.396 2.406 2.386 2.423 9,177,171 2.4024 -0.70%
2006-08-16 0 14.22 14.20 14.22 14.12 14.90 1,501,000 21,801,540 14.525 2.423 2.420 2.423 2.406 2.539 8,807,784 2.4753 -2.74%
2006-08-15 0 14.62 14.62 14.70 14.62 14.96 1,972,000 29,134,480 14.774 2.492 2.492 2.505 2.492 2.549 11,571,585 2.5178 -1.22%
2006-08-14 0 14.80 14.78 14.84 14.60 14.98 2,495,000 36,836,040 14.764 2.522 2.519 2.529 2.488 2.553 14,640,520 2.5160 0.41%
2006-08-11 0 14.74 14.72 14.76 14.68 14.80 2,306,000 33,968,680 14.731 2.512 2.509 2.515 2.502 2.522 13,531,478 2.5103 0.41%
2006-08-10 0 14.68 14.62 14.80 14.44 14.82 3,198,000 46,805,740 14.636 2.502 2.492 2.522 2.461 2.526 18,765,684 2.4942 2.09%
2006-08-09 0 14.38 14.30 14.46 13.60 14.50 2,059,000 29,088,240 14.127 2.451 2.437 2.464 2.318 2.471 12,082,096 2.4075 5.43%
2006-08-08 0 13.64 13.60 13.72 13.36 13.70 1,483,000 19,981,940 13.474 2.324 2.318 2.338 2.277 2.335 8,702,161 2.2962 1.79%
2006-08-07 0 13.40 13.36 13.40 13.24 13.50 1,911,000 25,592,015 13.392 2.284 2.277 2.284 2.256 2.301 11,213,641 2.2822 -0.15%
2006-08-04 0 13.42 13.40 13.44 13.40 13.86 2,485,000 33,749,440 13.581 2.287 2.284 2.290 2.284 2.362 14,581,840 2.3145 -2.47%
2006-08-03 0 13.76 13.72 13.78 13.66 14.00 2,122,000 29,215,240 13.768 2.345 2.338 2.348 2.328 2.386 12,451,777 2.3463 -1.71%
2006-08-02 0 14.00 13.80 14.02 13.76 14.32 2,571,000 36,177,626 14.071 2.386 2.352 2.389 2.345 2.440 15,086,483 2.3980 -2.37%
2006-08-01 0 14.34 14.26 14.34 14.28 14.60 1,655,483 23,814,886 14.385 2.444 2.430 2.444 2.434 2.488 9,714,281 2.4515 -0.69%
2006-07-31 0 14.44 14.26 14.44 14.10 15.50 2,063,000 29,644,025 14.369 2.461 2.430 2.461 2.403 2.641 12,105,568 2.4488 1.26%
2006-07-28 0 14.26 14.24 14.32 14.24 14.50 1,989,000 28,614,280 14.386 2.430 2.427 2.440 2.427 2.471 11,671,340 2.4517 -1.52%
2006-07-27 0 14.48 14.48 14.52 14.38 14.72 1,375,350 19,952,657 14.507 2.468 2.468 2.474 2.451 2.509 8,070,476 2.4723 -1.63%
2006-07-26 0 14.72 14.72 14.74 14.30 14.90 1,552,000 22,836,060 14.714 2.509 2.509 2.512 2.437 2.539 9,107,049 2.5075 3.66%
2006-07-25 0 14.20 14.20 14.22 13.74 14.22 1,325,000 18,555,840 14.004 2.420 2.420 2.423 2.342 2.423 7,775,025 2.3866 3.95%
2006-07-24 0 13.66 13.62 13.68 13.10 13.66 1,840,000 24,431,460 13.278 2.328 2.321 2.331 2.232 2.328 10,797,017 2.2628 2.71%
2006-07-21 0 13.30 13.30 13.35 13.20 13.35 1,654,000 21,970,950 13.284 2.267 2.267 2.275 2.250 2.275 9,705,579 2.2637 -0.37%
2006-07-20 0 13.35 13.25 13.40 13.10 13.35 1,594,000 20,950,250 13.143 2.275 2.258 2.284 2.232 2.275 9,353,502 2.2398 1.14%
2006-07-19 0 13.20 13.00 13.20 13.05 13.40 1,774,000 23,300,150 13.134 2.250 2.215 2.250 2.224 2.284 10,409,732 2.2383 1.15%
2006-07-18 0 13.05 12.95 13.10 12.95 13.10 1,271,000 16,544,300 13.017 2.224 2.207 2.232 2.207 2.232 7,458,157 2.2183 0.38%
2006-07-17 0 13.00 13.00 13.10 12.90 13.10 1,135,000 14,782,500 13.024 2.215 2.215 2.232 2.198 2.232 6,660,116 2.2196 -1.89%
2006-07-14 0 13.25 13.10 13.25 12.90 13.30 1,946,000 25,472,800 13.090 2.258 2.232 2.258 2.198 2.267 11,419,019 2.2307 0.38%
2006-07-13 0 13.20 13.05 13.20 13.00 13.30 2,456,000 32,198,150 13.110 2.250 2.224 2.250 2.215 2.267 14,411,670 2.2342 1.15%
2006-07-12 0 13.05 13.05 13.20 12.90 13.20 1,678,800 21,794,010 12.982 2.224 2.224 2.250 2.198 2.250 9,851,104 2.2123 1.16%
2006-07-11 0 12.90 12.90 12.95 12.70 12.90 2,119,000 27,173,850 12.824 2.198 2.198 2.207 2.164 2.198 12,434,173 2.1854 1.57%
2006-07-10 0 12.70 12.75 12.90 12.55 13.00 1,641,000 21,021,250 12.810 2.164 2.173 2.198 2.139 2.215 9,629,296 2.1831 -1.55%
2006-07-07 0 12.90 12.85 12.95 12.85 13.00 1,479,000 19,195,782 12.979 2.198 2.190 2.207 2.190 2.215 8,678,689 2.2118 0.00%
2006-07-06 0 12.90 12.90 13.10 12.90 13.00 2,900,000 37,608,400 12.968 2.198 2.198 2.232 2.198 2.215 17,017,037 2.2100 -2.27%
2006-07-05 0 13.20 13.05 13.20 13.05 13.20 2,415,000 31,590,700 13.081 2.250 2.224 2.250 2.224 2.250 14,171,084 2.2292 0.76%
2006-07-04 0 13.10 13.10 13.15 12.90 13.10 1,185,000 15,408,650 13.003 2.232 2.232 2.241 2.198 2.232 6,953,513 2.2160 0.77%
2006-07-03 0 13.00 13.00 13.10 12.95 13.05 1,528,000 19,880,100 13.011 2.215 2.215 2.232 2.207 2.224 8,966,218 2.2172 0.00%
2006-06-30 0 13.00 13.00 13.15 12.50 13.50 2,855,000 36,933,750 12.937 2.215 2.215 2.241 2.130 2.301 16,752,979 2.2046 5.26%
2006-06-29 0 12.35 12.35 12.55 12.30 12.55 2,055,000 25,561,350 12.439 2.105 2.105 2.139 2.096 2.139 12,058,624 2.1198 -1.59%
2006-06-28 0 12.55 12.40 12.55 12.35 12.55 2,499,000 31,066,650 12.432 2.139 2.113 2.139 2.105 2.139 14,663,991 2.1186 0.40%
2006-06-27 0 12.50 12.45 12.50 12.40 12.50 2,390,000 29,695,396 12.425 2.130 2.122 2.130 2.113 2.130 14,024,386 2.1174 0.40%
2006-06-26 0 12.45 12.45 12.50 12.30 12.50 1,943,000 24,080,880 12.394 2.122 2.122 2.130 2.096 2.130 11,401,415 2.1121 1.22%
2006-06-23 0 12.30 12.25 12.30 12.25 12.45 3,124,000 38,570,794 12.347 2.096 2.088 2.096 2.088 2.122 18,331,456 2.1041 -1.60%
2006-06-22 0 12.50 12.50 12.65 12.50 12.95 2,215,000 28,260,050 12.758 2.130 2.130 2.156 2.130 2.207 12,997,495 2.1743 -2.34%
2006-06-21 0 12.80 12.75 12.80 12.80 13.05 1,552,000 19,995,850 12.884 2.181 2.173 2.181 2.181 2.224 9,107,049 2.1956 0.00%
2006-06-20 0 12.80 12.95 13.00 12.35 13.00 2,429,000 30,470,900 12.545 2.181 2.207 2.215 2.105 2.215 14,253,235 2.1378 2.40%
2006-06-19 0 12.50 12.40 12.50 12.30 12.50 1,269,057 15,760,957 12.419 2.130 2.113 2.130 2.096 2.130 7,446,755 2.1165 0.00%
2006-06-16 0 12.50 12.50 12.60 12.30 12.55 1,253,000 15,583,300 12.437 2.130 2.130 2.147 2.096 2.139 7,352,534 2.1194 0.81%
2006-06-15 0 12.40 12.40 12.50 12.00 12.40 1,950,811 23,917,073 12.260 2.113 2.113 2.130 2.045 2.113 11,447,249 2.0893 1.64%
2006-06-14 0 12.20 12.10 12.15 12.15 12.40 1,113,000 13,639,350 12.255 2.079 2.062 2.071 2.071 2.113 6,531,021 2.0884 -0.81%
2006-06-13 0 12.30 12.40 12.45 12.10 12.50 1,308,019 16,181,987 12.371 2.096 2.113 2.122 2.062 2.130 7,675,382 2.1083 -1.60%
2006-06-12 0 12.50 12.50 12.55 12.45 12.70 1,141,000 14,288,350 12.523 2.130 2.130 2.139 2.122 2.164 6,695,324 2.1341 0.00%
2006-06-09 0 12.50 12.35 12.50 12.10 12.50 1,137,000 13,996,100 12.310 2.130 2.105 2.130 2.062 2.130 6,671,852 2.0978 5.49%
2006-06-08 0 11.85 11.85 12.05 11.85 12.30 1,225,500 14,735,875 12.024 2.019 2.019 2.054 2.019 2.096 7,191,165 2.0492 -3.66%
2006-06-07 0 12.30 12.25 12.30 12.20 12.40 1,201,000 14,795,600 12.319 2.096 2.088 2.096 2.079 2.113 7,047,400 2.0994 0.00%
2006-06-06 0 12.30 12.15 12.30 12.00 12.30 1,036,500 12,669,200 12.223 2.096 2.071 2.096 2.045 2.096 6,082,124 2.0830 0.00%
2006-06-05 0 12.30 12.30 12.40 12.30 12.50 1,216,000 15,145,850 12.455 2.096 2.096 2.113 2.096 2.130 7,135,420 2.1226 0.00%
2006-06-02 0 12.30 12.30 12.35 12.30 12.50 1,170,000 14,500,650 12.394 2.096 2.096 2.105 2.096 2.130 6,865,494 2.1121 -1.20%
2006-06-01 0 12.45 12.40 12.50 12.30 12.50 1,278,000 15,909,450 12.449 2.122 2.113 2.130 2.096 2.130 7,499,232 2.1215 0.40%
2006-05-30 0 12.40 12.30 12.40 12.20 12.45 1,146,600 14,164,390 12.353 2.113 2.096 2.113 2.079 2.122 6,728,184 2.1052 0.00%
2006-05-29 0 12.40 12.35 12.40 12.25 12.50 1,014,300 12,565,580 12.388 2.113 2.105 2.113 2.088 2.130 5,951,855 2.1112 -0.80%
2006-05-26 0 12.50 12.45 12.50 12.10 12.50 1,098,000 13,449,650 12.249 2.130 2.122 2.130 2.062 2.130 6,443,002 2.0875 0.00%
2006-05-25 0 12.50 12.20 12.50 11.95 12.50 1,706,000 20,695,100 12.131 2.130 2.079 2.130 2.036 2.130 10,010,712 2.0673 2.88%
2006-05-24 0 12.15 12.00 12.15 11.90 12.15 1,102,000 13,222,200 11.998 2.071 2.045 2.071 2.028 2.071 6,466,474 2.0447 1.25%
2006-05-23 0 12.00 12.00 12.10 11.80 12.10 1,204,000 14,387,800 11.950 2.045 2.045 2.062 2.011 2.062 7,065,004 2.0365 -1.23%
2006-05-22 0 12.15 11.95 12.15 12.00 12.60 1,212,000 15,091,350 12.452 2.071 2.036 2.071 2.045 2.147 7,111,948 2.1220 -4.33%
2006-05-19 0 12.70 12.60 12.75 12.60 12.75 1,031,000 13,091,350 12.698 2.164 2.147 2.173 2.147 2.173 6,049,850 2.1639 -0.39%
2006-05-18 0 12.75 12.65 12.75 12.50 12.75 1,016,000 12,843,000 12.641 2.173 2.156 2.173 2.130 2.173 5,961,831 2.1542 -1.16%
2006-05-17 0 12.90 12.85 12.90 12.75 13.00 1,119,000 14,481,000 12.941 2.198 2.190 2.198 2.173 2.215 6,566,229 2.2054 -0.39%
2006-05-16 0 12.95 12.85 12.95 12.75 13.20 1,004,800 13,006,670 12.945 2.207 2.190 2.207 2.173 2.250 5,896,110 2.2060 -1.89%
2006-05-15 0 13.20 13.05 13.20 13.00 13.45 2,192,000 28,972,950 13.218 2.250 2.224 2.250 2.215 2.292 12,862,533 2.2525 -0.75%
2006-05-12 0 13.30 13.30 13.40 12.80 13.45 3,332,000 43,359,800 13.013 2.267 2.267 2.284 2.181 2.292 19,551,989 2.2177 2.31%
2006-05-11 0 13.00 13.00 13.05 12.60 13.05 1,773,000 22,899,250 12.916 2.215 2.215 2.224 2.147 2.224 10,403,864 2.2010 2.36%
2006-05-10 0 12.70 12.65 12.70 12.65 13.30 1,238,000 15,822,000 12.780 2.164 2.156 2.164 2.156 2.267 7,264,514 2.1780 -3.05%
2006-05-09 0 13.10 13.05 13.10 13.10 13.60 1,434,000 19,035,500 13.274 2.232 2.224 2.232 2.232 2.318 8,414,631 2.2622 -3.68%
2006-05-08 1 - - - - - 0 0 - 2.318 - - - - 0 - 0.00%
2006-05-04 1 - - - - - 0 0 - 2.318 - - - - 0 - 0.00%
2006-05-03 1 - - - - - 0 0 - 2.318 - - - - 0 - 0.00%
2006-05-02 1 - - - - - 0 0 - 2.318 - - - - 0 - 0.00%
2006-04-28 1 - - - - - 0 0 - 2.318 - - - - 0 - 0.00%
2006-04-27 0 13.60 13.55 13.60 13.05 13.60 1,166,000 15,414,650 13.220 2.318 2.309 2.318 2.224 2.318 6,842,022 2.2529 3.03%
2006-04-26 0 13.20 13.00 13.20 12.70 13.30 1,936,000 24,972,100 12.899 2.250 2.215 2.250 2.164 2.267 11,360,339 2.1982 -0.38%
2006-04-25 0 13.60 13.55 13.60 13.25 13.60 1,916,000 25,715,000 13.421 2.258 2.250 2.258 2.200 2.258 11,539,965 2.2283 1.12%
2006-04-24 0 13.45 13.45 13.50 13.25 13.55 2,082,000 27,993,500 13.445 2.233 2.233 2.241 2.200 2.250 12,539,774 2.2324 0.00%
2006-04-21 0 13.45 13.40 13.50 13.40 13.70 1,024,000 13,801,850 13.478 2.233 2.225 2.241 2.225 2.275 6,167,497 2.2378 0.00%
2006-04-20 0 13.45 13.40 13.50 13.35 13.50 1,288,000 17,299,400 13.431 2.233 2.225 2.241 2.217 2.241 7,757,555 2.2300 -0.37%
2006-04-19 0 13.50 13.35 13.40 13.40 13.55 1,206,000 16,263,050 13.485 2.241 2.217 2.225 2.225 2.250 7,263,673 2.2390 0.00%
2006-04-18 0 13.50 13.45 13.50 13.35 13.55 1,883,000 25,368,150 13.472 2.241 2.233 2.241 2.217 2.250 11,341,207 2.2368 0.00%
2006-04-13 0 13.50 13.45 13.60 13.35 13.60 1,674,000 22,472,350 13.424 2.241 2.233 2.258 2.217 2.258 10,082,412 2.2289 0.00%
2006-04-12 0 13.50 13.40 13.50 13.30 14.00 1,191,000 16,101,100 13.519 2.241 2.225 2.241 2.208 2.324 7,173,329 2.2446 -3.23%
2006-04-11 0 13.95 13.95 14.00 13.70 14.30 2,072,000 28,822,500 13.910 2.316 2.316 2.324 2.275 2.374 12,479,544 2.3096 1.82%
2006-04-10 1 - - - - - 0 0 - 2.275 - - - - 0 - 0.00%
2006-04-07 1 - - - - - 0 0 - 2.275 - - - - 0 - 0.00%
2006-04-06 1 - - - - - 0 0 - 2.275 - - - - 0 - 0.00%
2006-04-04 1 - - - - - 0 0 - 2.275 - - - - 0 - 0.00%
2006-04-03 0 13.70 13.65 13.75 13.40 13.90 2,278,000 31,279,400 13.731 2.275 2.266 2.283 2.225 2.308 13,720,271 2.2798 2.24%
2006-03-31 0 13.40 13.40 13.45 13.25 13.50 1,993,000 26,644,726 13.369 2.225 2.225 2.233 2.200 2.241 12,003,731 2.2197 0.00%
2006-03-30 0 13.40 13.40 13.45 12.90 13.50 2,487,000 32,760,582 13.173 2.225 2.225 2.233 2.142 2.241 14,979,067 2.1871 4.69%
2006-03-29 0 12.80 12.75 12.85 12.60 13.05 1,630,700 20,937,670 12.840 2.125 2.117 2.134 2.092 2.167 9,821,618 2.1318 -0.78%
2006-03-28 0 12.90 12.90 12.95 12.80 13.30 1,306,000 17,050,450 13.055 2.142 2.142 2.150 2.125 2.208 7,865,968 2.1676 -1.90%
2006-03-27 0 13.15 13.10 13.30 12.40 13.30 2,681,000 34,587,150 12.901 2.183 2.175 2.208 2.059 2.208 16,147,518 2.1419 7.35%
2006-03-24 0 12.25 12.20 12.30 12.00 12.70 2,054,000 25,090,800 12.216 2.034 2.026 2.042 1.992 2.109 12,371,131 2.0282 -1.21%
2006-03-23 0 12.40 12.40 12.45 12.20 13.00 2,252,000 28,426,550 12.623 2.059 2.059 2.067 2.026 2.158 13,563,674 2.0958 -2.36%
2006-03-22 0 12.70 12.70 12.85 12.70 13.30 1,337,000 17,472,850 13.069 2.109 2.109 2.134 2.109 2.208 8,052,679 2.1698 -4.51%
2006-03-21 0 13.30 12.95 13.30 11.95 13.30 2,592,000 32,857,300 12.676 2.208 2.150 2.208 1.984 2.208 15,611,476 2.1047 11.76%
2006-03-20 0 11.90 11.85 11.90 11.60 12.05 1,293,000 15,282,100 11.819 1.976 1.967 1.976 1.926 2.001 7,787,669 1.9623 3.48%
2006-03-17 0 11.50 11.45 11.55 11.30 11.60 2,072,000 23,615,850 11.398 1.909 1.901 1.918 1.876 1.926 12,479,544 1.8924 -0.43%
2006-03-16 0 11.55 11.35 11.40 11.20 11.75 2,372,000 27,186,450 11.461 1.918 1.884 1.893 1.860 1.951 14,286,428 1.9030 2.67%
2006-03-15 0 11.25 11.20 11.25 11.10 11.55 1,725,000 19,521,450 11.317 1.868 1.860 1.868 1.843 1.918 10,389,582 1.8789 -1.75%
2006-03-14 0 11.45 11.40 11.45 11.30 11.65 1,352,000 15,415,100 11.402 1.901 1.893 1.901 1.876 1.934 8,143,023 1.8930 1.33%
2006-03-13 0 11.30 11.30 11.35 11.30 11.80 2,663,000 30,791,100 11.563 1.876 1.876 1.884 1.876 1.959 16,039,105 1.9198 -2.59%
2006-03-10 0 11.60 11.60 11.65 11.55 12.10 1,575,000 18,806,000 11.940 1.926 1.926 1.934 1.918 2.009 9,486,140 1.9825 -2.93%
2006-03-09 0 11.95 11.80 12.00 11.50 11.95 1,611,700 18,777,035 11.650 1.984 1.959 1.992 1.909 1.984 9,707,182 1.9343 3.91%
2006-03-08 0 11.50 11.50 11.55 11.30 11.85 1,812,000 21,066,950 11.626 1.909 1.909 1.918 1.876 1.967 10,913,578 1.9303 -3.36%
2006-03-07 0 11.90 11.85 11.90 11.75 12.35 2,219,000 26,475,050 11.931 1.976 1.967 1.976 1.951 2.050 13,364,917 1.9809 0.00%
2006-03-06 0 11.90 11.90 11.95 11.65 12.05 1,559,000 18,497,800 11.865 1.976 1.976 1.984 1.934 2.001 9,389,773 1.9700 0.85%
2006-03-03 0 11.80 11.80 11.90 11.45 12.10 4,324,000 51,719,150 11.961 1.959 1.959 1.976 1.901 2.009 26,043,219 1.9859 3.96%
2006-03-02 0 11.35 11.25 11.45 10.70 11.50 3,801,993 42,345,923 11.138 1.884 1.868 1.901 1.777 1.909 22,899,199 1.8492 5.58%
2006-03-01 0 10.75 10.75 10.85 10.20 11.10 1,393,000 14,730,200 10.574 1.785 1.785 1.801 1.694 1.843 8,389,964 1.7557 5.91%
2006-02-28 0 10.15 10.15 10.20 10.10 10.25 749,000 7,623,700 10.179 1.685 1.685 1.694 1.677 1.702 4,511,187 1.6900 -1.46%
2006-02-27 0 10.30 10.25 10.30 10.00 10.40 1,707,000 17,450,600 10.223 1.710 1.702 1.710 1.660 1.727 10,281,169 1.6973 3.00%
2006-02-24 0 10.00 9.950 10.00 9.900 10.15 649,000 6,486,800 9.9951 1.660 1.652 1.660 1.644 1.685 3,908,892 1.6595 1.01%
2006-02-23 0 9.900 9.900 9.950 9.900 10.10 1,342,700 13,385,375 9.9690 1.644 1.644 1.652 1.644 1.677 8,087,010 1.6552 -1.00%
2006-02-22 0 10.00 9.850 10.00 9.850 10.00 599,000 5,928,900 9.8980 1.660 1.635 1.660 1.635 1.660 3,607,745 1.6434 0.50%
2006-02-21 0 9.950 9.900 9.950 9.900 10.25 632,500 6,375,875 10.080 1.652 1.644 1.652 1.644 1.702 3,809,513 1.6737 -0.50%
2006-02-20 0 10.00 9.950 10.00 9.950 10.25 551,000 5,505,050 9.9910 1.660 1.652 1.660 1.652 1.702 3,318,643 1.6588 0.00%
2006-02-17 0 10.00 9.950 10.00 9.700 10.05 1,633,550 16,263,290 9.9558 1.660 1.652 1.660 1.611 1.669 9,838,784 1.6530 3.09%
2006-02-16 0 9.700 9.650 9.700 9.050 10.10 1,433,600 13,701,090 9.5571 1.611 1.602 1.611 1.503 1.677 8,634,495 1.5868 6.01%
2006-02-15 0 9.150 9.100 9.150 8.800 9.150 1,199,000 10,696,000 8.9208 1.519 1.511 1.519 1.461 1.519 7,221,512 1.4811 3.98%
2006-02-14 0 8.800 8.800 8.850 8.550 8.800 549,000 4,760,850 8.6719 1.461 1.461 1.469 1.420 1.461 3,306,597 1.4398 0.57%
2006-02-13 0 8.750 8.650 8.750 8.700 8.800 536,000 4,685,400 8.7414 1.453 1.436 1.453 1.444 1.461 3,228,299 1.4514 -0.57%
2006-02-10 0 8.800 8.800 8.850 8.650 8.800 566,500 4,963,600 8.7619 1.461 1.461 1.469 1.436 1.461 3,411,999 1.4547 0.00%
2006-02-09 0 8.800 8.750 8.800 8.600 8.800 556,000 4,825,550 8.6790 1.461 1.453 1.461 1.428 1.461 3,348,758 1.4410 1.73%
2006-02-08 0 8.650 8.650 8.700 8.600 8.700 492,000 4,258,500 8.6555 1.436 1.436 1.444 1.428 1.444 2,963,289 1.4371 0.00%
2006-02-07 0 8.650 8.600 8.650 8.600 8.700 546,000 4,716,000 8.6374 1.436 1.428 1.436 1.428 1.444 3,288,529 1.4341 -0.57%
2006-02-06 0 8.700 8.650 8.700 8.500 8.700 499,000 4,279,300 8.5758 1.444 1.436 1.444 1.411 1.444 3,005,450 1.4238 2.35%
2006-02-03 0 8.500 8.500 8.600 8.450 8.550 528,000 4,466,750 8.4598 1.411 1.411 1.428 1.403 1.420 3,180,116 1.4046 -1.16%
2006-02-02 0 8.600 8.500 8.600 8.500 8.600 534,000 4,571,050 8.5600 1.428 1.411 1.428 1.411 1.428 3,216,253 1.4212 0.00%
2006-02-01 0 8.600 8.500 8.600 8.500 8.600 408,000 3,495,200 8.5667 1.428 1.411 1.428 1.411 1.428 2,457,362 1.4223 1.18%
2006-01-27 0 8.500 8.400 8.450 8.400 8.500 510,000 4,317,900 8.4665 1.411 1.395 1.403 1.395 1.411 3,071,702 1.4057 1.19%
2006-01-26 0 8.400 8.400 8.450 8.300 8.450 716,000 5,962,500 8.3275 1.395 1.395 1.403 1.378 1.403 4,312,429 1.3826 0.60%
2006-01-25 0 8.350 8.350 8.400 8.350 8.400 495,000 4,138,250 8.3601 1.386 1.386 1.395 1.386 1.395 2,981,358 1.3880 -0.60%
2006-01-24 0 8.400 8.300 8.400 8.350 8.500 652,000 5,494,400 8.4270 1.395 1.378 1.395 1.386 1.411 3,926,961 1.3991 0.00%
2006-01-23 0 8.400 8.300 8.400 8.200 8.400 491,000 4,089,700 8.3293 1.395 1.378 1.395 1.361 1.395 2,957,267 1.3829 0.00%
2006-01-20 0 8.400 8.300 8.450 8.350 8.400 430,000 3,592,350 8.3543 1.395 1.378 1.403 1.386 1.395 2,589,867 1.3871 0.00%
2006-01-19 0 8.400 8.300 8.400 8.300 8.400 624,000 5,205,600 8.3423 1.395 1.378 1.395 1.378 1.395 3,758,318 1.3851 1.82%
2006-01-18 0 8.250 8.200 8.250 8.200 8.400 445,000 3,694,200 8.3016 1.370 1.361 1.370 1.361 1.395 2,680,211 1.3783 -1.79%
2006-01-17 0 8.400 8.250 8.400 8.250 8.400 469,000 3,917,000 8.3518 1.395 1.370 1.395 1.370 1.395 2,824,762 1.3867 0.00%
2006-01-16 0 8.400 8.350 8.400 8.300 8.450 449,000 3,767,100 8.3900 1.395 1.386 1.395 1.378 1.403 2,704,303 1.3930 1.20%
2006-01-13 0 8.300 8.250 8.300 8.250 8.350 405,000 3,371,800 8.3254 1.378 1.370 1.378 1.370 1.386 2,439,293 1.3823 -0.60%
2006-01-12 0 8.350 8.250 8.350 8.300 8.450 524,000 4,394,500 8.3865 1.386 1.370 1.386 1.378 1.403 3,156,024 1.3924 0.00%
2006-01-11 0 8.350 8.300 8.450 8.300 8.500 512,000 4,325,600 8.4484 1.386 1.378 1.403 1.378 1.411 3,083,748 1.4027 -2.34%
2006-01-10 0 8.550 8.400 8.550 8.400 8.600 831,000 7,043,350 8.4758 1.420 1.395 1.420 1.395 1.428 5,005,068 1.4072 1.79%
2006-01-09 0 8.400 8.350 8.400 8.300 8.450 569,000 4,765,315 8.3749 1.395 1.386 1.395 1.378 1.403 3,427,056 1.3905 0.00%
2006-01-06 0 8.400 8.350 8.400 8.400 8.450 450,000 3,790,150 8.4226 1.395 1.386 1.395 1.395 1.403 2,710,326 1.3984 -0.59%
2006-01-05 0 8.450 8.350 8.450 8.350 8.700 519,000 4,413,650 8.5041 1.403 1.386 1.403 1.386 1.444 3,125,909 1.4120 0.00%
2006-01-04 0 8.450 8.350 8.450 8.400 8.550 635,000 5,366,950 8.4519 1.403 1.386 1.403 1.395 1.420 3,824,571 1.4033 1.20%
2006-01-03 0 8.350 8.250 8.350 8.250 8.350 420,000 3,492,300 8.3150 1.386 1.370 1.386 1.370 1.386 2,529,637 1.3806 0.00%
2005-12-30 0 8.350 8.200 8.300 8.150 8.350 635,000 5,223,000 8.2252 1.386 1.361 1.378 1.353 1.386 3,824,571 1.3656 3.09%
2005-12-29 0 8.100 8.100 8.200 8.100 8.200 681,000 5,546,900 8.1452 1.345 1.345 1.361 1.345 1.361 4,101,626 1.3524 -0.61%
2005-12-28 0 8.150 8.100 8.150 8.150 8.200 520,000 4,252,000 8.1769 1.353 1.345 1.353 1.353 1.361 3,131,932 1.3576 -1.21%
2005-12-23 0 8.250 8.200 8.250 8.200 8.300 548,000 4,532,000 8.2701 1.370 1.361 1.370 1.361 1.378 3,300,574 1.3731 -0.60%
2005-12-22 0 8.300 8.200 8.350 8.250 8.350 448,000 3,717,300 8.2975 1.378 1.361 1.386 1.370 1.386 2,698,280 1.3777 -0.60%
2005-12-21 0 8.350 8.250 8.350 8.300 8.350 423,000 3,512,350 8.3034 1.386 1.370 1.386 1.378 1.386 2,547,706 1.3786 0.60%
2005-12-20 0 8.300 8.250 8.300 8.250 8.350 462,000 3,839,800 8.3113 1.378 1.370 1.378 1.370 1.386 2,782,601 1.3799 0.00%
2005-12-19 0 8.300 8.250 8.300 8.250 8.350 709,000 5,871,500 8.2814 1.378 1.370 1.378 1.370 1.386 4,270,269 1.3750 0.61%
2005-12-16 0 8.250 8.200 8.250 8.200 8.300 690,000 5,672,850 8.2215 1.370 1.361 1.370 1.361 1.378 4,155,833 1.3650 0.00%
2005-12-15 0 8.250 8.200 8.250 8.150 8.300 522,000 4,293,200 8.2245 1.370 1.361 1.370 1.353 1.378 3,143,978 1.3655 0.00%
2005-12-14 0 8.250 8.150 8.250 8.050 8.300 465,000 3,804,900 8.1826 1.370 1.353 1.370 1.337 1.378 2,800,670 1.3586 1.23%
2005-12-13 0 8.150 8.150 8.200 8.150 8.450 548,000 4,515,550 8.2401 1.353 1.353 1.361 1.353 1.403 3,300,574 1.3681 -2.40%
2005-12-12 0 8.350 8.250 8.350 8.250 8.700 494,000 4,226,650 8.5560 1.386 1.370 1.386 1.370 1.444 2,975,335 1.4206 1.21%
2005-12-09 0 8.250 8.200 8.300 8.200 8.500 463,000 3,878,550 8.3770 1.370 1.361 1.378 1.361 1.411 2,788,624 1.3908 0.61%
2005-12-08 0 8.200 8.200 8.250 8.150 8.400 589,000 4,890,650 8.3033 1.361 1.361 1.370 1.353 1.395 3,547,515 1.3786 -2.38%
2005-12-07 0 8.400 8.250 8.400 8.200 8.400 610,000 5,042,900 8.2670 1.395 1.370 1.395 1.361 1.395 3,673,997 1.3726 1.82%
2005-12-06 0 8.250 8.200 8.250 8.300 8.350 440,000 3,657,000 8.3114 1.370 1.361 1.370 1.378 1.386 2,650,096 1.3799 -1.20%
2005-12-05 0 8.350 8.300 8.350 8.350 8.500 420,000 3,546,300 8.4436 1.386 1.378 1.386 1.386 1.411 2,529,637 1.4019 -0.60%
2005-12-02 0 8.400 8.350 8.450 8.400 8.600 426,000 3,608,000 8.4695 1.395 1.386 1.403 1.395 1.428 2,565,775 1.4062 1.82%
2005-12-01 0 8.250 8.200 8.250 8.200 8.400 698,000 5,786,250 8.2898 1.370 1.361 1.370 1.361 1.395 4,204,016 1.3764 -2.37%
2005-11-30 0 8.450 8.400 8.450 8.400 8.450 409,000 3,446,550 8.4268 1.403 1.395 1.403 1.395 1.403 2,463,385 1.3991 0.00%
2005-11-29 0 8.450 8.400 8.450 8.450 8.600 355,000 3,003,850 8.4615 1.403 1.395 1.403 1.403 1.428 2,138,146 1.4049 0.00%
2005-11-28 0 8.450 8.400 8.450 8.350 8.500 444,000 3,728,250 8.3970 1.403 1.395 1.403 1.386 1.411 2,674,188 1.3942 1.20%
2005-11-25 0 8.350 8.300 8.350 8.200 8.400 469,000 3,900,300 8.3162 1.386 1.378 1.386 1.361 1.395 2,824,762 1.3808 1.21%
2005-11-24 0 8.250 8.200 8.300 8.200 8.250 522,000 4,301,600 8.2406 1.370 1.361 1.378 1.361 1.370 3,143,978 1.3682 0.00%
2005-11-23 0 8.250 8.200 8.250 8.150 8.350 440,000 3,613,200 8.2118 1.370 1.361 1.370 1.353 1.386 2,650,096 1.3634 2.48%
2005-11-22 0 8.050 8.050 8.200 8.000 8.300 1,429,000 11,609,050 8.1239 1.337 1.337 1.361 1.328 1.378 8,606,790 1.3488 0.63%
2005-11-21 0 8.000 7.950 8.050 8.000 8.200 542,000 4,371,400 8.0653 1.328 1.320 1.337 1.328 1.361 3,264,437 1.3391 0.00%
2005-11-18 0 8.000 7.950 8.000 7.900 8.050 1,994,000 15,859,450 7.9536 1.328 1.320 1.328 1.312 1.337 12,009,754 1.3205 0.63%
2005-11-17 0 7.950 7.900 8.100 7.900 7.950 1,217,000 9,658,200 7.9361 1.320 1.312 1.345 1.312 1.320 7,329,925 1.3176 0.63%
2005-11-16 0 7.900 7.850 7.900 7.900 7.950 433,000 3,432,950 7.9283 1.312 1.303 1.312 1.312 1.320 2,607,936 1.3163 -0.63%
2005-11-15 0 7.950 7.900 7.950 7.900 8.000 593,000 4,709,000 7.9410 1.320 1.312 1.320 1.312 1.328 3,571,607 1.3185 -1.24%
2005-11-14 0 8.050 7.950 8.050 8.000 8.200 484,000 3,886,100 8.0291 1.337 1.320 1.337 1.328 1.361 2,915,106 1.3331 -0.62%
2005-11-11 0 8.100 7.950 8.100 7.950 8.250 454,000 3,668,750 8.0809 1.345 1.320 1.345 1.320 1.370 2,734,418 1.3417 1.25%
2005-11-10 0 8.000 7.800 8.000 7.750 8.050 1,298,000 10,186,150 7.8476 1.328 1.295 1.328 1.287 1.337 7,817,784 1.3029 0.63%
2005-11-09 0 7.950 7.900 7.950 7.900 8.050 722,000 5,764,000 7.9834 1.320 1.312 1.320 1.312 1.337 4,348,567 1.3255 -0.63%
2005-11-08 0 8.000 7.950 8.000 8.000 8.050 662,000 5,313,600 8.0266 1.328 1.320 1.328 1.328 1.337 3,987,190 1.3327 0.00%
2005-11-07 0 8.000 8.000 8.100 8.000 8.350 650,000 5,305,850 8.1628 1.328 1.328 1.345 1.328 1.386 3,914,915 1.3553 -4.19%
2005-11-04 0 8.350 8.300 8.350 8.350 8.500 415,000 3,496,550 8.4254 1.386 1.378 1.386 1.386 1.411 2,499,523 1.3989 0.00%
2005-11-03 0 8.350 8.250 8.350 8.300 8.400 550,000 4,600,550 8.3646 1.386 1.370 1.386 1.378 1.395 3,312,620 1.3888 -1.18%
2005-11-02 0 8.450 8.400 8.450 8.350 8.600 413,000 3,491,200 8.4533 1.403 1.395 1.403 1.386 1.428 2,487,477 1.4035 1.20%
2005-11-01 0 8.350 8.250 8.350 8.150 8.400 423,000 3,513,100 8.3052 1.386 1.370 1.386 1.353 1.395 2,547,706 1.3789 2.45%
2005-10-31 0 8.150 8.100 8.200 7.900 8.200 868,000 6,991,600 8.0548 1.353 1.345 1.361 1.312 1.361 5,227,917 1.3374 1.24%
2005-10-28 0 8.050 8.050 8.100 8.000 8.100 397,000 3,202,200 8.0660 1.337 1.337 1.345 1.328 1.345 2,391,110 1.3392 -1.23%
2005-10-27 0 8.150 8.050 8.200 8.100 8.200 590,000 4,805,000 8.1441 1.353 1.337 1.361 1.345 1.361 3,553,538 1.3522 -1.21%
2005-10-26 0 8.250 8.150 8.250 8.200 8.350 566,000 4,688,000 8.2827 1.370 1.353 1.370 1.361 1.386 3,408,987 1.3752 -1.20%
2005-10-25 0 8.350 8.250 8.350 8.150 8.350 610,000 5,057,150 8.2904 1.386 1.370 1.386 1.353 1.386 3,673,997 1.3765 2.45%
2005-10-24 0 8.150 8.150 8.250 8.150 8.250 561,000 4,594,400 8.1897 1.353 1.353 1.370 1.353 1.370 3,378,873 1.3597 -0.61%
2005-10-21 0 8.200 8.200 8.300 8.000 8.300 461,000 3,776,450 8.1919 1.361 1.361 1.378 1.328 1.378 2,776,578 1.3601 0.00%
2005-10-20 0 8.200 8.100 8.200 8.050 8.250 505,000 4,086,750 8.0926 1.361 1.345 1.361 1.337 1.370 3,041,588 1.3436 3.14%
2005-10-19 0 7.950 7.850 7.950 7.850 7.950 916,000 7,242,950 7.9072 1.320 1.303 1.320 1.303 1.320 5,517,019 1.3128 -0.63%
2005-10-18 0 8.000 7.950 8.000 8.000 8.050 620,000 4,960,100 8.0002 1.328 1.320 1.328 1.328 1.337 3,734,227 1.3283 1.27%
2005-10-17 0 7.900 7.800 7.900 7.850 8.050 795,000 6,335,300 7.9689 1.312 1.295 1.312 1.303 1.337 4,788,242 1.3231 -0.63%
2005-10-14 0 8.050 8.000 8.050 8.000 8.250 630,000 5,089,150 8.0780 1.320 1.312 1.320 1.312 1.353 3,842,185 1.3245 -2.42%
2005-10-13 1 - - - - - 0 0 - 1.353 - - - - 0 - 0.00%
2005-10-12 1 - - - - - 0 0 - 1.353 - - - - 0 - 0.00%
2005-10-10 0 8.250 8.200 8.250 8.200 8.250 518,000 4,251,600 8.2077 1.353 1.345 1.353 1.345 1.353 3,159,130 1.3458 1.23%
2005-10-07 0 8.150 8.150 8.200 8.150 8.350 1,000,600 8,236,050 8.2311 1.336 1.336 1.345 1.336 1.369 6,102,366 1.3496 -1.81%
2005-10-06 0 8.300 8.250 8.300 8.200 8.450 886,000 7,382,500 8.3324 1.361 1.353 1.361 1.345 1.386 5,403,454 1.3663 -2.35%
2005-10-05 0 8.500 8.500 8.600 8.500 8.750 707,500 6,079,700 8.5932 1.394 1.394 1.410 1.394 1.435 4,314,835 1.4090 -3.41%
2005-10-04 0 8.800 8.750 8.800 8.750 8.800 386,500 3,398,550 8.7931 1.443 1.435 1.443 1.435 1.443 2,357,150 1.4418 0.00%
2005-10-03 0 8.800 8.750 8.800 8.700 8.900 238,000 2,102,250 8.8330 1.443 1.435 1.443 1.427 1.459 1,451,492 1.4483 -1.12%
2005-09-30 0 8.900 8.800 8.900 8.850 8.950 341,000 3,039,800 8.9144 1.459 1.443 1.459 1.451 1.468 2,079,659 1.4617 0.56%
2005-09-29 0 8.850 8.800 8.850 8.850 9.000 372,000 3,319,950 8.9246 1.451 1.443 1.451 1.451 1.476 2,268,719 1.4634 1.14%
2005-09-28 0 8.750 8.700 8.750 8.650 9.000 574,000 5,046,500 8.7918 1.435 1.427 1.435 1.418 1.476 3,500,657 1.4416 -2.23%
2005-09-27 0 8.950 8.900 8.950 8.900 9.000 423,000 3,785,100 8.9482 1.468 1.459 1.468 1.459 1.476 2,579,753 1.4672 0.00%
2005-09-26 0 8.950 8.900 8.950 8.950 9.050 536,000 4,845,000 9.0392 1.468 1.459 1.468 1.468 1.484 3,268,907 1.4821 -0.56%
2005-09-23 0 9.000 8.950 9.000 8.900 9.050 794,000 7,106,700 8.9505 1.476 1.468 1.476 1.459 1.484 4,842,373 1.4676 1.12%
2005-09-22 0 8.900 8.850 8.900 8.800 8.900 415,000 3,670,600 8.8448 1.459 1.451 1.459 1.443 1.459 2,530,963 1.4503 0.56%
2005-09-21 0 8.850 8.750 8.850 8.800 8.900 386,000 3,406,400 8.8249 1.451 1.435 1.451 1.443 1.459 2,354,101 1.4470 0.00%
2005-09-20 0 8.850 8.750 8.850 8.650 8.850 346,000 3,032,250 8.7637 1.451 1.435 1.451 1.418 1.451 2,110,152 1.4370 0.57%
2005-09-16 0 8.800 8.700 8.800 8.700 8.800 324,000 2,829,200 8.7321 1.443 1.427 1.443 1.427 1.443 1,975,981 1.4318 0.00%
2005-09-15 0 8.800 8.750 8.800 8.800 8.850 210,000 1,851,500 8.8167 1.443 1.435 1.443 1.443 1.451 1,280,728 1.4457 -0.56%
2005-09-14 0 8.850 8.800 8.850 8.750 8.900 263,000 2,320,400 8.8228 1.451 1.443 1.451 1.435 1.459 1,603,960 1.4467 0.57%
2005-09-13 0 8.800 8.750 8.800 8.700 8.800 214,000 1,868,950 8.7334 1.443 1.435 1.443 1.427 1.443 1,305,123 1.4320 1.15%
2005-09-12 0 8.700 8.650 8.700 8.650 8.850 350,000 3,070,950 8.7741 1.427 1.418 1.427 1.418 1.451 2,134,547 1.4387 -0.57%
2005-09-09 0 8.750 8.700 8.750 8.700 8.800 218,000 1,910,650 8.7644 1.435 1.427 1.435 1.427 1.443 1,329,518 1.4371 -1.13%
2005-09-08 0 8.850 8.800 8.850 8.850 9.000 690,000 6,147,050 8.9088 1.451 1.443 1.451 1.451 1.476 4,208,107 1.4608 -1.12%
2005-09-07 0 8.950 8.900 8.950 8.850 9.000 892,000 7,939,100 8.9003 1.468 1.459 1.468 1.451 1.476 5,440,046 1.4594 0.00%
2005-09-06 0 8.950 8.900 8.950 8.650 8.950 536,000 4,739,100 8.8416 1.468 1.459 1.468 1.418 1.468 3,268,907 1.4498 3.47%
2005-09-05 0 8.650 8.600 8.650 8.600 8.850 583,200 5,102,010 8.7483 1.418 1.410 1.418 1.410 1.451 3,556,766 1.4345 -0.57%
2005-09-02 0 8.700 8.700 8.750 8.700 8.750 980,000 8,562,900 8.7377 1.427 1.427 1.435 1.427 1.435 5,976,732 1.4327 1.16%
2005-09-01 0 8.600 8.600 8.700 8.450 8.650 449,000 3,846,900 8.5677 1.410 1.410 1.427 1.386 1.418 2,738,319 1.4048 2.38%
2005-08-31 0 8.400 8.350 8.400 8.350 8.400 515,000 4,310,500 8.3699 1.377 1.369 1.377 1.369 1.377 3,140,834 1.3724 0.60%
2005-08-30 0 8.350 8.300 8.400 8.350 8.400 643,000 5,376,000 8.3608 1.369 1.361 1.377 1.369 1.377 3,921,468 1.3709 0.00%
2005-08-29 0 8.350 8.350 8.400 8.300 8.400 1,204,000 10,055,800 8.3520 1.369 1.369 1.377 1.361 1.377 7,342,842 1.3695 -0.60%
2005-08-26 0 8.400 8.400 8.450 8.300 8.400 998,000 8,346,750 8.3635 1.377 1.377 1.386 1.361 1.377 6,086,509 1.3714 0.00%
2005-08-25 0 8.400 8.400 8.450 8.300 8.450 350,000 2,919,900 8.3426 1.377 1.377 1.386 1.361 1.386 2,134,547 1.3679 1.20%
2005-08-24 0 8.300 8.250 8.300 8.300 8.350 855,000 7,118,550 8.3258 1.361 1.353 1.361 1.361 1.369 5,214,394 1.3652 -1.78%
2005-08-23 0 8.450 8.400 8.450 8.300 8.450 405,000 3,396,450 8.3863 1.386 1.377 1.386 1.361 1.386 2,469,976 1.3751 1.20%
2005-08-22 0 8.350 8.350 8.400 8.300 8.350 755,923 6,292,826 8.3247 1.369 1.369 1.377 1.361 1.369 4,610,152 1.3650 0.00%
2005-08-19 0 8.350 8.300 8.350 8.300 8.500 525,000 4,439,400 8.4560 1.369 1.361 1.369 1.361 1.394 3,201,821 1.3865 -1.18%
2005-08-18 0 8.450 8.450 8.500 8.400 8.600 501,000 4,258,700 8.5004 1.386 1.386 1.394 1.377 1.410 3,055,452 1.3938 -1.74%
2005-08-17 0 8.600 8.550 8.600 8.500 8.650 378,000 3,244,400 8.5831 1.410 1.402 1.410 1.394 1.418 2,305,311 1.4074 -0.58%
2005-08-16 0 8.650 8.600 8.650 8.550 8.650 275,000 2,361,950 8.5889 1.418 1.410 1.418 1.402 1.418 1,677,144 1.4083 0.58%
2005-08-15 0 8.600 8.550 8.600 8.400 8.600 526,000 4,479,500 8.5162 1.410 1.402 1.410 1.377 1.410 3,207,920 1.3964 0.00%
2005-08-12 0 8.600 8.550 8.600 8.550 8.650 309,000 2,657,150 8.5992 1.410 1.402 1.410 1.402 1.418 1,884,500 1.4100 0.00%
2005-08-11 0 8.600 8.550 8.600 8.550 8.600 434,000 3,724,650 8.5821 1.410 1.402 1.410 1.402 1.410 2,646,839 1.4072 0.58%
2005-08-10 0 8.550 8.550 8.650 8.550 8.600 728,000 6,257,200 8.5951 1.402 1.402 1.418 1.402 1.410 4,439,858 1.4093 -0.58%
2005-08-09 0 8.600 8.550 8.600 8.550 8.600 243,000 2,088,450 8.5944 1.410 1.402 1.410 1.402 1.410 1,481,986 1.4092 0.58%
2005-08-08 0 8.550 8.550 8.600 8.550 8.650 410,000 3,526,250 8.6006 1.402 1.402 1.410 1.402 1.418 2,500,470 1.4102 -0.58%
2005-08-05 0 8.600 8.550 8.600 8.500 8.600 553,846 4,737,272 8.5534 1.410 1.402 1.410 1.394 1.410 3,377,744 1.4025 0.58%
2005-08-04 0 8.550 8.500 8.550 8.500 8.550 397,000 3,375,965 8.5037 1.402 1.394 1.402 1.394 1.402 2,421,186 1.3943 1.18%
2005-08-03 0 8.450 8.400 8.500 8.400 8.500 997,700 8,429,260 8.4487 1.386 1.377 1.394 1.377 1.394 6,084,679 1.3853 -0.59%
2005-08-02 0 8.500 8.500 8.550 8.500 8.600 1,388,231 11,853,679 8.5387 1.394 1.394 1.402 1.394 1.410 8,466,413 1.4001 -0.58%
2005-08-01 0 8.550 8.550 8.600 8.500 8.650 890,000 7,653,800 8.5998 1.402 1.402 1.410 1.394 1.418 5,427,849 1.4101 -1.16%
2005-07-29 0 8.650 8.650 8.700 8.650 8.700 855,000 7,431,000 8.6912 1.418 1.418 1.427 1.418 1.427 5,214,394 1.4251 -1.14%
2005-07-28 0 8.750 8.700 8.750 8.700 8.850 547,000 4,806,850 8.7877 1.435 1.427 1.435 1.427 1.451 3,335,992 1.4409 -1.69%
2005-07-27 0 8.900 8.850 8.900 8.800 8.900 413,000 3,655,250 8.8505 1.459 1.451 1.459 1.443 1.459 2,518,766 1.4512 0.00%
2005-07-26 0 8.900 8.850 8.900 8.850 8.950 685,000 6,095,500 8.8985 1.459 1.451 1.459 1.451 1.468 4,177,614 1.4591 -1.11%
2005-07-25 0 9.000 8.900 9.000 8.900 9.000 638,000 5,729,700 8.9807 1.476 1.459 1.476 1.459 1.476 3,890,975 1.4726 0.00%
2005-07-22 0 9.000 8.950 9.000 8.950 9.050 659,000 5,932,150 9.0017 1.476 1.468 1.476 1.468 1.484 4,019,047 1.4760 0.00%
2005-07-21 0 9.000 9.000 9.050 9.000 9.150 595,000 5,422,400 9.1133 1.476 1.476 1.484 1.476 1.500 3,628,730 1.4943 -1.64%
2005-07-20 0 9.150 9.150 9.200 8.950 9.200 1,027,000 9,311,850 9.0670 1.500 1.500 1.509 1.468 1.509 6,263,371 1.4867 2.81%
2005-07-19 0 8.900 8.850 8.900 8.800 8.950 538,000 4,787,200 8.8981 1.459 1.451 1.459 1.443 1.468 3,281,104 1.4590 1.14%
2005-07-18 0 8.800 8.800 8.850 8.600 8.800 543,000 4,713,350 8.6802 1.443 1.443 1.451 1.410 1.443 3,311,598 1.4233 1.73%
2005-07-15 0 8.650 8.600 8.650 8.550 8.650 656,000 5,619,800 8.5668 1.418 1.410 1.418 1.402 1.418 4,000,751 1.4047 0.00%
2005-07-14 0 8.650 8.600 8.650 8.600 8.850 870,050 7,527,383 8.6517 1.418 1.410 1.418 1.410 1.451 5,306,179 1.4186 1.17%
2005-07-13 0 8.550 8.550 8.650 8.550 8.650 1,022,000 8,782,200 8.5932 1.402 1.402 1.418 1.402 1.418 6,232,878 1.4090 0.00%
2005-07-12 0 8.550 8.550 8.650 8.500 8.650 585,000 5,046,000 8.6256 1.402 1.402 1.418 1.394 1.418 3,567,743 1.4143 -1.16%
2005-07-11 0 8.650 8.600 8.650 8.650 8.700 875,000 7,569,100 8.6504 1.418 1.410 1.418 1.418 1.427 5,336,368 1.4184 0.00%
2005-07-08 0 8.650 8.600 8.650 8.650 8.650 520,000 4,498,000 8.6500 1.418 1.410 1.418 1.418 1.418 3,171,327 1.4183 0.00%
2005-07-07 0 8.650 8.650 8.700 8.650 8.700 631,000 5,486,050 8.6942 1.418 1.418 1.427 1.418 1.427 3,848,284 1.4256 -0.57%
2005-07-06 0 8.700 8.700 8.750 8.700 8.800 502,000 4,404,900 8.7747 1.427 1.427 1.435 1.427 1.443 3,061,551 1.4388 -1.69%
2005-07-05 0 8.850 8.800 8.850 8.700 8.850 505,000 4,409,500 8.7317 1.451 1.443 1.451 1.427 1.451 3,079,847 1.4317 0.57%
2005-07-04 0 8.800 8.750 8.850 8.750 8.900 445,000 3,920,000 8.8090 1.443 1.435 1.451 1.435 1.459 2,713,924 1.4444 -1.68%
2005-06-30 0 8.950 8.800 8.950 8.800 8.950 826,000 7,340,600 8.8869 1.468 1.443 1.468 1.443 1.468 5,037,531 1.4572 1.13%
2005-06-29 0 8.850 8.800 8.850 8.700 8.850 554,000 4,873,200 8.7964 1.451 1.443 1.451 1.427 1.451 3,378,683 1.4423 0.57%
2005-06-28 0 8.800 8.750 8.850 8.650 8.850 580,000 5,075,080 8.7501 1.443 1.435 1.451 1.418 1.451 3,537,250 1.4348 0.57%
2005-06-27 0 8.750 8.750 8.850 8.500 8.800 668,000 5,815,350 8.7056 1.435 1.435 1.451 1.394 1.443 4,073,936 1.4275 0.57%
2005-06-24 0 8.700 8.700 8.750 8.450 8.750 646,000 5,543,400 8.5811 1.427 1.427 1.435 1.386 1.435 3,939,764 1.4070 1.75%
2005-06-23 0 8.550 8.450 8.500 8.400 8.650 1,456,000 12,408,350 8.5222 1.402 1.386 1.394 1.377 1.418 8,879,716 1.3974 1.18%
2005-06-22 0 8.450 8.450 8.500 8.250 8.450 1,048,000 8,767,100 8.3656 1.386 1.386 1.394 1.353 1.386 6,391,444 1.3717 1.81%
2005-06-21 0 8.300 8.300 8.350 8.300 8.500 940,000 7,856,900 8.3584 1.361 1.361 1.369 1.361 1.394 5,732,784 1.3705 -0.60%
2005-06-20 0 8.350 8.300 8.350 8.250 8.400 504,000 4,201,400 8.3361 1.369 1.361 1.369 1.353 1.377 3,073,748 1.3669 0.00%
2005-06-17 0 8.350 8.300 8.350 8.200 8.350 687,000 5,705,000 8.3042 1.369 1.361 1.369 1.345 1.369 4,189,811 1.3616 0.60%
2005-06-16 0 8.300 8.250 8.300 8.250 8.300 777,000 6,439,600 8.2878 1.361 1.353 1.361 1.353 1.361 4,738,695 1.3589 1.22%
2005-06-15 0 8.200 8.200 8.250 8.200 8.400 798,000 6,657,500 8.3427 1.345 1.345 1.353 1.345 1.377 4,866,768 1.3680 -1.80%
2005-06-14 0 8.350 8.350 8.400 8.300 8.550 1,078,000 9,096,650 8.4385 1.369 1.369 1.377 1.361 1.402 6,574,405 1.3836 -0.60%
2005-06-13 0 8.400 8.400 8.450 8.400 8.450 656,000 5,512,550 8.4033 1.377 1.377 1.386 1.377 1.386 4,000,751 1.3779 0.00%
2005-06-10 0 8.400 8.400 8.450 8.300 8.500 1,401,000 11,725,650 8.3695 1.377 1.377 1.386 1.361 1.394 8,544,288 1.3723 0.00%
2005-06-09 0 8.400 8.400 8.450 8.250 8.400 463,000 3,857,650 8.3319 1.377 1.377 1.386 1.353 1.377 2,823,701 1.3662 1.20%
2005-06-08 0 8.300 8.250 8.300 8.200 8.400 1,108,000 9,191,600 8.2957 1.361 1.353 1.361 1.345 1.377 6,757,367 1.3602 1.22%
2005-06-07 0 8.200 8.200 8.250 8.200 8.250 1,334,000 10,983,800 8.2337 1.345 1.345 1.353 1.345 1.353 8,135,674 1.3501 0.00%
2005-06-06 0 8.200 8.150 8.200 8.150 8.200 1,159,000 9,503,700 8.1999 1.345 1.336 1.345 1.336 1.345 7,068,401 1.3445 -0.61%
2005-06-03 0 8.250 8.200 8.250 8.200 8.250 1,142,000 9,388,600 8.2212 1.353 1.345 1.353 1.345 1.353 6,964,723 1.3480 0.00%
2005-06-02 0 8.250 8.200 8.250 8.200 8.350 1,214,000 10,081,850 8.3047 1.353 1.345 1.353 1.345 1.369 7,403,830 1.3617 -1.20%
2005-06-01 0 8.350 8.300 8.350 8.350 8.500 554,000 4,653,850 8.4005 1.369 1.361 1.369 1.369 1.394 3,378,683 1.3774 -2.34%
2005-05-31 0 8.550 8.550 8.600 8.500 8.600 649,000 5,536,100 8.5302 1.402 1.402 1.410 1.394 1.410 3,958,060 1.3987 -0.58%
2005-05-30 0 8.600 8.550 8.600 8.600 8.700 869,000 7,502,242 8.6332 1.410 1.402 1.410 1.410 1.427 5,299,776 1.4156 0.00%
2005-05-27 0 8.600 8.550 8.600 8.550 8.700 684,000 5,894,550 8.6178 1.410 1.402 1.410 1.402 1.427 4,171,515 1.4130 0.00%
2005-05-26 0 8.600 8.550 8.600 8.500 8.650 714,000 6,108,650 8.5555 1.410 1.402 1.410 1.394 1.418 4,354,476 1.4028 1.18%
2005-05-25 0 8.500 8.450 8.500 8.450 8.500 535,000 4,533,000 8.4729 1.394 1.386 1.394 1.386 1.394 3,262,808 1.3893 0.59%
2005-05-24 0 8.450 8.400 8.450 8.400 8.450 1,002,000 8,466,400 8.4495 1.386 1.377 1.386 1.377 1.386 6,110,904 1.3855 -1.17%
2005-05-23 0 8.550 8.550 8.650 8.400 8.550 513,000 4,333,900 8.4481 1.402 1.402 1.418 1.377 1.402 3,128,636 1.3852 1.79%
2005-05-20 0 8.400 8.350 8.400 8.400 8.450 861,000 7,246,300 8.4161 1.377 1.369 1.377 1.377 1.386 5,250,986 1.3800 -0.59%
2005-05-19 0 8.450 8.400 8.450 8.350 8.550 931,000 7,884,250 8.4686 1.386 1.377 1.386 1.369 1.402 5,677,896 1.3886 -1.74%
2005-05-18 0 8.600 8.550 8.600 8.550 8.650 520,000 4,463,750 8.5841 1.410 1.402 1.410 1.402 1.418 3,171,327 1.4075 -0.58%
2005-05-17 0 8.650 8.600 8.650 8.600 8.650 739,000 6,391,850 8.6493 1.418 1.410 1.418 1.410 1.418 4,506,944 1.4182 -0.57%
2005-05-13 0 8.700 8.650 8.700 8.700 8.750 529,000 4,617,700 8.7291 1.427 1.418 1.427 1.427 1.435 3,226,216 1.4313 0.00%
2005-05-12 0 8.700 8.700 8.750 8.700 8.800 1,198,000 10,528,650 8.7885 1.427 1.427 1.435 1.427 1.443 7,306,250 1.4410 0.00%
2005-05-11 0 8.700 8.650 8.700 8.700 8.800 439,000 3,836,250 8.7386 1.427 1.418 1.427 1.427 1.443 2,677,332 1.4329 -0.57%
2005-05-10 0 8.750 8.750 9.000 8.750 9.050 1,036,000 9,196,550 8.8770 1.435 1.435 1.476 1.435 1.484 6,318,260 1.4556 -3.31%
2005-05-09 0 9.050 9.000 9.050 9.000 9.100 291,000 2,636,800 9.0612 1.484 1.476 1.484 1.476 1.492 1,774,724 1.4858 -1.63%
2005-05-06 0 9.200 9.100 9.200 9.100 9.300 417,000 3,844,455 9.2193 1.509 1.492 1.509 1.492 1.525 2,543,161 1.5117 -0.54%
2005-05-05 0 9.250 9.150 9.250 8.850 9.250 377,000 3,410,050 9.0452 1.517 1.500 1.517 1.451 1.517 2,299,212 1.4831 4.52%
2005-05-04 0 8.850 8.850 8.900 8.800 8.850 213,950 1,888,168 8.8253 1.451 1.451 1.459 1.443 1.451 1,304,818 1.4471 0.57%
2005-05-03 0 8.800 8.750 8.850 8.750 8.800 256,000 2,243,900 8.7652 1.443 1.435 1.451 1.435 1.443 1,561,269 1.4372 0.00%
2005-04-29 0 8.800 8.800 8.850 8.800 8.800 219,250 1,929,400 8.8000 1.443 1.443 1.451 1.443 1.443 1,337,141 1.4429 0.00%
2005-04-28 0 8.800 8.750 8.850 8.750 8.800 335,000 2,943,000 8.7851 1.443 1.435 1.451 1.435 1.443 2,043,067 1.4405 0.00%
2005-04-27 0 8.800 8.750 8.800 8.750 8.900 369,000 3,259,650 8.8337 1.443 1.435 1.443 1.435 1.459 2,250,423 1.4485 -1.12%
2005-04-26 0 8.900 8.900 8.950 8.900 9.000 494,250 4,430,275 8.9636 1.459 1.459 1.468 1.459 1.476 3,014,286 1.4698 -0.00%
2005-04-25 0 9.150 9.100 9.150 9.100 9.250 1,046,550 9,603,450 9.1763 1.459 1.451 1.459 1.451 1.475 6,561,888 1.4635 0.00%
2005-04-22 0 9.150 9.150 9.200 9.050 9.250 556,000 5,079,400 9.1356 1.459 1.459 1.467 1.443 1.475 3,486,130 1.4570 0.55%
2005-04-21 0 9.100 9.050 9.100 9.000 9.150 355,000 3,228,450 9.0942 1.451 1.443 1.451 1.435 1.459 2,225,857 1.4504 -1.09%
2005-04-20 0 9.200 9.100 9.200 9.200 9.250 257,000 2,371,600 9.2280 1.467 1.451 1.467 1.467 1.475 1,611,395 1.4718 -1.08%
2005-04-19 0 9.300 9.250 9.300 9.050 9.350 298,000 2,746,750 9.2173 1.483 1.475 1.483 1.443 1.491 1,868,465 1.4701 2.20%
2005-04-18 0 9.100 8.950 9.150 9.000 9.100 288,000 2,607,400 9.0535 1.451 1.427 1.459 1.435 1.451 1,805,765 1.4439 -0.55%
2005-04-15 0 9.150 9.150 9.250 9.150 9.200 212,000 1,948,000 9.1887 1.459 1.459 1.475 1.459 1.467 1,329,244 1.4655 -2.14%
2005-04-14 0 9.350 9.200 9.350 9.200 9.350 344,000 3,194,400 9.2860 1.491 1.467 1.491 1.467 1.491 2,156,886 1.4810 2.75%
2005-04-13 0 9.100 9.050 9.100 9.000 9.250 392,000 3,559,509 9.0804 1.451 1.443 1.451 1.435 1.475 2,457,847 1.4482 0.00%
2005-04-12 0 9.100 9.000 9.100 9.000 9.150 270,000 2,434,500 9.0167 1.451 1.435 1.451 1.435 1.459 1,692,905 1.4381 0.00%
2005-04-11 0 9.100 9.050 9.100 9.050 9.250 259,000 2,373,400 9.1637 1.451 1.443 1.451 1.443 1.475 1,623,935 1.4615 -1.09%
2005-04-08 0 9.200 9.150 9.200 9.050 9.200 296,000 2,695,700 9.1071 1.467 1.459 1.467 1.443 1.467 1,855,925 1.4525 1.66%
2005-04-07 0 9.050 8.950 9.100 8.850 9.050 1,006,000 9,012,250 8.9585 1.443 1.427 1.451 1.411 1.443 6,307,638 1.4288 2.26%
2005-04-06 1 - - - - - 0 0 - 1.411 - - - - 0 - 0.00%
2005-04-04 1 - - - - - 0 0 - 1.411 - - - - 0 - 0.00%
2005-04-01 0 8.850 8.800 8.900 8.800 8.950 147,000 1,306,200 8.8857 1.411 1.404 1.419 1.404 1.427 921,693 1.4172 -1.12%
2005-03-31 0 8.950 8.900 8.950 8.750 9.000 681,000 6,040,900 8.8706 1.427 1.419 1.427 1.396 1.435 4,269,882 1.4148 2.29%
2005-03-30 0 8.750 8.650 8.750 8.650 8.850 315,000 2,756,350 8.7503 1.396 1.380 1.396 1.380 1.411 1,975,056 1.3956 0.57%
2005-03-29 0 8.700 8.700 8.800 8.550 8.800 242,000 2,091,400 8.6421 1.388 1.388 1.404 1.364 1.404 1,517,344 1.3783 0.58%
2005-03-24 0 8.650 8.650 8.700 8.550 8.650 221,000 1,900,700 8.6005 1.380 1.380 1.388 1.364 1.380 1,385,674 1.3717 1.17%
2005-03-23 0 8.550 8.550 8.600 8.550 8.600 370,000 3,172,250 8.5736 1.364 1.364 1.372 1.364 1.372 2,319,907 1.3674 -0.58%
2005-03-22 0 8.600 8.550 8.650 8.600 8.650 305,000 2,632,600 8.6315 1.372 1.364 1.380 1.372 1.380 1,912,356 1.3766 -0.58%
2005-03-21 0 8.650 8.650 8.700 8.600 8.700 527,000 4,552,900 8.6393 1.380 1.380 1.388 1.372 1.388 3,304,300 1.3779 0.00%
2005-03-18 0 8.650 8.600 8.700 8.650 8.750 563,000 4,891,800 8.6888 1.380 1.372 1.388 1.380 1.396 3,530,020 1.3858 -1.14%
2005-03-17 0 8.750 8.750 8.850 8.700 8.850 560,000 4,929,650 8.8029 1.396 1.396 1.411 1.388 1.411 3,511,210 1.4040 -1.69%
2005-03-16 0 8.900 8.850 8.950 8.850 8.950 285,000 2,531,600 8.8828 1.419 1.411 1.427 1.411 1.427 1,786,955 1.4167 1.71%
2005-03-15 0 8.750 8.750 8.900 8.750 9.150 1,029,000 9,163,900 8.9056 1.396 1.396 1.419 1.396 1.459 6,451,849 1.4204 -4.89%
2005-03-14 0 9.200 9.100 9.200 8.900 9.200 469,000 4,236,450 9.0329 1.467 1.451 1.467 1.419 1.467 2,940,639 1.4407 1.66%
2005-03-11 0 9.050 9.050 9.150 9.050 9.150 257,000 2,339,500 9.1031 1.443 1.443 1.459 1.443 1.459 1,611,395 1.4518 -1.09%
2005-03-10 0 9.150 9.100 9.150 9.100 9.200 263,000 2,402,850 9.1363 1.459 1.451 1.459 1.451 1.467 1,649,015 1.4571 -1.08%
2005-03-09 0 9.250 9.200 9.250 9.050 9.250 283,000 2,590,100 9.1523 1.475 1.467 1.475 1.443 1.475 1,774,415 1.4597 0.54%
2005-03-08 0 9.200 9.150 9.200 9.150 9.400 592,000 5,475,600 9.2493 1.467 1.459 1.467 1.459 1.499 3,711,851 1.4752 1.66%
2005-03-07 0 9.050 9.000 9.100 8.750 9.200 626,000 5,655,800 9.0348 1.443 1.435 1.451 1.396 1.467 3,925,031 1.4410 3.43%
2005-03-04 0 8.750 8.700 8.750 8.750 8.850 582,000 5,126,600 8.8086 1.396 1.388 1.396 1.396 1.411 3,649,151 1.4049 -0.57%
2005-03-03 0 8.800 8.800 8.850 8.750 8.800 276,000 2,422,300 8.7764 1.404 1.404 1.411 1.396 1.404 1,730,525 1.3997 0.00%
2005-03-02 0 8.800 8.750 8.850 8.700 8.850 599,000 5,267,100 8.7932 1.404 1.396 1.411 1.388 1.411 3,755,741 1.4024 0.00%
2005-03-01 0 8.800 8.800 8.850 8.700 8.800 314,000 2,751,150 8.7616 1.404 1.404 1.411 1.388 1.404 1,968,786 1.3974 -0.56%
2005-02-28 0 8.850 8.800 8.850 8.750 9.000 470,000 4,151,550 8.8331 1.411 1.404 1.411 1.396 1.435 2,946,909 1.4088 -1.67%
2005-02-25 0 9.000 8.950 9.000 8.450 9.050 1,691,000 14,812,550 8.7596 1.435 1.427 1.435 1.348 1.443 10,602,601 1.3971 7.14%
2005-02-24 0 8.400 8.400 8.450 8.350 8.400 330,200 2,767,880 8.3824 1.340 1.340 1.348 1.332 1.340 2,070,360 1.3369 1.82%
2005-02-23 0 8.250 8.200 8.300 8.250 8.300 267,000 2,213,600 8.2906 1.316 1.308 1.324 1.316 1.324 1,674,095 1.3223 -1.79%
2005-02-22 0 8.400 8.300 8.400 8.400 8.550 396,000 3,337,700 8.4285 1.340 1.324 1.340 1.340 1.364 2,482,927 1.3443 -0.59%
2005-02-21 0 8.450 8.400 8.450 8.400 8.600 339,000 2,882,000 8.5015 1.348 1.340 1.348 1.340 1.372 2,125,536 1.3559 0.00%
2005-02-18 0 8.450 8.400 8.500 8.350 8.500 555,000 4,671,700 8.4175 1.348 1.340 1.356 1.332 1.356 3,479,860 1.3425 0.60%
2005-02-17 0 8.400 8.350 8.400 8.300 8.400 598,860 4,999,930 8.3491 1.340 1.332 1.340 1.324 1.340 3,754,863 1.3316 0.60%
2005-02-16 0 8.350 8.300 8.350 8.350 8.450 252,000 2,113,850 8.3883 1.332 1.324 1.332 1.332 1.348 1,580,045 1.3378 0.60%
2005-02-15 0 8.300 8.300 8.350 8.300 8.400 294,000 2,453,750 8.3461 1.324 1.324 1.332 1.324 1.340 1,843,385 1.3311 -1.19%
2005-02-14 0 8.400 8.350 8.400 8.300 8.400 261,000 2,179,350 8.3500 1.340 1.332 1.340 1.324 1.340 1,636,475 1.3317 1.20%
2005-02-08 0 8.300 8.200 8.300 8.250 8.300 301,000 2,485,900 8.2588 1.324 1.308 1.324 1.316 1.324 1,887,276 1.3172 0.61%
2005-02-07 0 8.250 8.150 8.250 8.050 8.250 302,000 2,456,250 8.1333 1.316 1.300 1.316 1.284 1.316 1,893,546 1.2972 1.85%
2005-02-04 0 8.100 8.000 8.100 8.000 8.100 247,000 1,978,500 8.0101 1.292 1.276 1.292 1.276 1.292 1,548,695 1.2775 1.25%
2005-02-03 0 8.000 7.950 8.100 8.000 8.100 470,000 3,783,350 8.0497 1.276 1.268 1.292 1.276 1.292 2,946,909 1.2838 -1.23%
2005-02-02 0 8.100 8.050 8.100 8.050 8.250 155,000 1,271,350 8.2023 1.292 1.284 1.292 1.284 1.316 971,853 1.3082 -1.22%
2005-02-01 0 8.200 8.100 8.200 8.100 8.350 495,000 4,042,000 8.1657 1.308 1.292 1.308 1.292 1.332 3,103,659 1.3023 1.23%
2005-01-31 0 8.100 8.050 8.150 7.850 8.150 578,000 4,657,500 8.0580 1.292 1.284 1.300 1.252 1.300 3,624,071 1.2852 1.89%
2005-01-28 0 7.950 7.900 8.000 7.800 7.950 1,375,000 10,816,200 7.8663 1.268 1.260 1.276 1.244 1.268 8,621,275 1.2546 2.58%
2005-01-27 0 7.750 7.700 7.750 7.750 7.850 539,000 4,198,700 7.7898 1.236 1.228 1.236 1.236 1.252 3,379,540 1.2424 -0.64%
2005-01-26 0 7.800 7.800 7.850 7.800 7.900 226,000 1,771,300 7.8376 1.244 1.244 1.252 1.244 1.260 1,417,024 1.2500 -1.27%
2005-01-25 0 7.900 7.800 7.950 7.700 7.900 292,000 2,258,350 7.7341 1.260 1.244 1.268 1.228 1.260 1,830,845 1.2335 2.60%
2005-01-24 0 7.700 7.700 7.900 7.650 7.800 562,000 4,334,400 7.7125 1.228 1.228 1.260 1.220 1.244 3,523,750 1.2301 -1.91%
2005-01-21 0 7.850 7.800 7.900 7.750 7.950 434,000 3,415,300 7.8694 1.252 1.244 1.260 1.236 1.268 2,721,188 1.2551 0.00%
2005-01-20 0 7.850 7.850 7.900 7.750 7.850 418,000 3,251,800 7.7794 1.252 1.252 1.260 1.236 1.252 2,620,868 1.2407 0.00%
2005-01-19 0 7.850 7.850 7.950 7.850 8.000 253,000 1,993,900 7.8810 1.252 1.252 1.268 1.252 1.276 1,586,315 1.2569 -0.63%
2005-01-18 0 7.900 7.900 8.000 7.800 7.900 198,000 1,545,900 7.8076 1.260 1.260 1.276 1.244 1.260 1,241,464 1.2452 0.64%
2005-01-17 0 7.850 7.850 7.900 7.750 7.900 318,100 2,487,355 7.8194 1.252 1.252 1.260 1.236 1.260 1,994,493 1.2471 0.00%
2005-01-14 0 7.850 7.850 7.900 7.750 7.850 361,000 2,826,350 7.8292 1.252 1.252 1.260 1.236 1.252 2,263,477 1.2487 -1.26%
2005-01-13 0 7.950 7.750 7.950 7.800 7.950 523,000 4,111,050 7.8605 1.268 1.236 1.268 1.244 1.268 3,279,220 1.2537 1.27%
2005-01-12 0 7.850 7.850 7.900 7.650 7.900 473,000 3,663,250 7.7447 1.252 1.252 1.260 1.220 1.260 2,965,719 1.2352 0.00%
2005-01-11 0 7.850 7.750 7.850 7.750 7.950 314,000 2,478,200 7.8924 1.252 1.236 1.252 1.236 1.268 1,968,786 1.2587 -1.88%
2005-01-10 0 8.000 7.900 8.000 7.800 8.000 232,000 1,836,200 7.9147 1.276 1.260 1.276 1.244 1.276 1,454,644 1.2623 0.00%
2005-01-07 0 8.000 7.950 8.000 7.900 8.200 272,000 2,193,300 8.0636 1.276 1.268 1.276 1.260 1.308 1,705,445 1.2861 -1.23%
2005-01-06 0 8.100 8.100 8.200 8.000 8.200 388,000 3,150,050 8.1187 1.292 1.292 1.308 1.276 1.308 2,432,767 1.2948 1.25%
2005-01-05 0 8.000 8.000 8.050 8.000 8.300 294,000 2,381,450 8.1002 1.276 1.276 1.284 1.276 1.324 1,843,385 1.2919 -4.19%
2005-01-04 0 8.350 8.300 8.350 8.300 8.450 315,000 2,635,050 8.3652 1.332 1.324 1.332 1.324 1.348 1,975,056 1.3342 -1.18%
2005-01-03 0 8.450 8.450 8.500 8.350 8.500 410,000 3,445,550 8.4038 1.348 1.348 1.356 1.332 1.356 2,570,708 1.3403 -1.17%
2004-12-31 0 8.550 8.550 8.600 8.150 8.550 233,000 1,947,950 8.3603 1.364 1.364 1.372 1.300 1.364 1,460,914 1.3334 4.27%
2004-12-30 0 8.200 8.150 8.250 8.100 8.250 166,000 1,358,250 8.1822 1.308 1.300 1.316 1.292 1.316 1,040,823 1.3050 0.00%
2004-12-29 0 8.200 8.050 8.200 8.100 8.200 76,000 615,850 8.1033 1.308 1.284 1.308 1.292 1.308 476,521 1.2924 2.50%
2004-12-28 0 8.000 8.000 8.150 8.000 8.100 175,000 1,413,050 8.0746 1.276 1.276 1.300 1.276 1.292 1,097,253 1.2878 -1.23%
2004-12-24 0 8.100 8.100 8.200 8.000 8.200 215,000 1,741,000 8.0977 1.292 1.292 1.308 1.276 1.308 1,348,054 1.2915 0.00%
2004-12-23 0 8.100 8.100 8.150 8.000 8.200 337,000 2,712,600 8.0493 1.292 1.292 1.300 1.276 1.308 2,112,996 1.2838 1.25%
2004-12-22 0 8.000 8.000 8.150 8.000 8.350 569,000 4,673,900 8.2142 1.276 1.276 1.300 1.276 1.332 3,567,640 1.3101 -4.19%
2004-12-21 0 8.350 8.350 8.400 8.350 8.450 260,000 2,184,500 8.4019 1.332 1.332 1.340 1.332 1.348 1,630,205 1.3400 -0.60%
2004-12-20 0 8.400 8.350 8.400 8.250 8.400 427,000 3,547,200 8.3073 1.340 1.332 1.340 1.316 1.340 2,677,298 1.3249 2.44%
2004-12-17 0 8.200 8.100 8.200 8.000 8.350 251,000 2,066,550 8.2333 1.308 1.292 1.308 1.276 1.332 1,573,775 1.3131 0.00%
2004-12-16 0 8.200 8.150 8.200 8.000 8.300 379,000 3,099,700 8.1786 1.308 1.300 1.308 1.276 1.324 2,376,337 1.3044 2.50%
2004-12-15 0 8.000 7.900 8.000 7.900 8.000 290,000 2,300,900 7.9341 1.276 1.260 1.276 1.260 1.276 1,818,305 1.2654 1.27%
2004-12-14 0 7.900 7.850 7.900 7.800 7.900 447,250 3,511,650 7.8516 1.260 1.252 1.260 1.244 1.260 2,804,266 1.2523 1.28%
2004-12-13 0 7.800 7.750 7.850 7.800 7.800 232,000 1,809,600 7.8000 1.244 1.236 1.252 1.244 1.244 1,454,644 1.2440 0.00%
2004-12-10 0 7.800 7.800 7.850 7.750 7.900 401,000 3,133,650 7.8146 1.244 1.244 1.252 1.236 1.260 2,514,277 1.2463 0.00%
2004-12-09 0 7.800 7.800 7.850 7.700 7.800 551,000 4,269,850 7.7493 1.244 1.244 1.252 1.228 1.244 3,454,780 1.2359 1.30%
2004-12-08 0 7.700 7.700 7.750 7.600 7.950 1,130,000 8,735,400 7.7304 1.228 1.228 1.236 1.212 1.268 7,085,121 1.2329 -3.75%
2004-12-07 0 8.000 7.950 8.000 8.000 8.150 252,000 2,037,150 8.0839 1.276 1.268 1.276 1.276 1.300 1,580,045 1.2893 -1.84%
2004-12-06 0 8.150 8.050 8.150 8.100 8.200 212,000 1,724,850 8.1361 1.300 1.284 1.300 1.292 1.308 1,329,244 1.2976 0.62%
2004-12-03 0 8.100 8.100 8.150 8.050 8.250 293,000 2,384,300 8.1375 1.292 1.292 1.300 1.284 1.316 1,837,115 1.2978 -1.22%
2004-12-02 0 8.200 8.150 8.200 8.100 8.300 294,000 2,405,150 8.1808 1.308 1.300 1.308 1.292 1.324 1,843,385 1.3047 1.23%
2004-12-01 0 8.100 8.050 8.100 8.000 8.200 508,000 4,111,750 8.0940 1.292 1.284 1.292 1.276 1.308 3,185,169 1.2909 -1.82%
2004-11-30 0 8.250 8.150 8.300 8.100 8.350 405,000 3,341,800 8.2514 1.316 1.300 1.324 1.292 1.332 2,539,357 1.3160 -1.79%
2004-11-29 0 8.400 8.400 8.450 8.400 8.600 442,650 3,772,993 8.5236 1.340 1.340 1.348 1.340 1.372 2,775,424 1.3594 -1.18%
2004-11-26 0 8.500 8.450 8.550 8.200 8.750 883,000 7,516,950 8.5130 1.356 1.348 1.364 1.308 1.396 5,536,426 1.3577 3.66%
2004-11-25 0 8.200 8.150 8.250 8.050 8.300 1,157,000 9,438,200 8.1575 1.308 1.300 1.316 1.284 1.324 7,254,411 1.3010 1.23%
2004-11-24 0 8.100 8.050 8.150 7.850 8.250 2,351,000 19,027,150 8.0932 1.292 1.284 1.300 1.252 1.316 14,740,813 1.2908 3.85%
2004-11-23 0 7.800 7.750 7.800 7.700 7.900 1,133,000 8,829,300 7.7929 1.244 1.236 1.244 1.228 1.260 7,103,931 1.2429 2.63%
2004-11-22 0 7.600 7.600 7.650 7.300 7.700 485,000 3,675,750 7.5789 1.212 1.212 1.220 1.164 1.228 3,040,959 1.2087 2.01%
2004-11-19 0 7.450 7.450 7.500 7.400 7.500 456,000 3,388,400 7.4307 1.188 1.188 1.196 1.180 1.196 2,859,128 1.1851 1.36%
2004-11-18 0 7.350 7.350 7.450 7.350 7.450 890,000 6,575,000 7.3876 1.172 1.172 1.188 1.172 1.188 5,580,316 1.1782 0.68%
2004-11-17 0 7.300 7.250 7.300 7.300 7.450 293,000 2,148,950 7.3343 1.164 1.156 1.164 1.164 1.188 1,837,115 1.1697 0.00%
2004-11-16 0 7.300 7.300 7.350 7.300 7.400 228,000 1,675,250 7.3476 1.164 1.164 1.172 1.164 1.180 1,429,564 1.1719 -1.35%
2004-11-15 0 7.400 7.350 7.400 7.350 7.600 665,000 4,944,350 7.4351 1.180 1.172 1.180 1.172 1.212 4,169,562 1.1858 0.00%
2004-11-12 0 7.400 7.350 7.400 7.350 7.700 465,250 3,474,738 7.4685 1.180 1.172 1.180 1.172 1.228 2,917,126 1.1912 0.68%
2004-11-11 0 7.350 7.350 7.400 7.350 7.500 601,000 4,456,900 7.4158 1.172 1.172 1.180 1.172 1.196 3,768,281 1.1827 -3.92%
2004-11-10 0 7.650 7.550 7.650 7.450 7.650 425,000 3,208,750 7.5500 1.220 1.204 1.220 1.188 1.220 2,664,758 1.2041 2.00%
2004-11-09 0 7.500 7.500 7.550 7.350 7.550 517,000 3,859,650 7.4655 1.196 1.196 1.204 1.172 1.204 3,241,599 1.1907 0.00%
2004-11-08 0 7.500 7.450 7.500 7.400 7.550 385,000 2,879,000 7.4779 1.196 1.188 1.196 1.180 1.204 2,413,957 1.1926 -1.32%
2004-11-05 0 7.600 7.550 7.600 7.400 7.800 843,000 6,426,200 7.6230 1.212 1.204 1.212 1.180 1.244 5,285,625 1.2158 -1.94%
2004-11-04 0 7.750 7.700 7.750 7.650 7.950 1,580,000 12,324,100 7.8001 1.236 1.228 1.236 1.220 1.268 9,906,629 1.2440 2.65%
2004-11-03 0 7.550 7.500 7.550 7.050 7.700 1,034,000 7,692,850 7.4399 1.204 1.196 1.204 1.124 1.228 6,483,199 1.1866 5.59%
2004-11-02 0 7.150 7.150 7.200 7.000 7.200 286,000 2,026,800 7.0867 1.140 1.140 1.148 1.116 1.148 1,793,225 1.1303 2.14%
2004-11-01 0 7.000 6.900 7.000 6.900 7.100 418,000 2,926,600 7.0014 1.116 1.100 1.116 1.100 1.132 2,620,868 1.1167 0.00%
2004-10-29 0 7.000 6.900 7.000 6.900 7.000 320,000 2,228,450 6.9639 1.116 1.100 1.116 1.100 1.116 2,006,406 1.1107 -0.71%
2004-10-28 0 7.050 7.050 7.100 6.900 7.100 583,000 4,054,900 6.9552 1.124 1.124 1.132 1.100 1.132 3,655,421 1.1093 2.92%
2004-10-27 0 6.850 6.800 6.850 6.850 6.900 435,000 2,990,900 6.8756 1.093 1.085 1.093 1.093 1.100 2,727,458 1.0966 -0.72%
2004-10-26 0 6.900 6.850 6.900 6.850 7.000 532,000 3,687,150 6.9307 1.100 1.093 1.100 1.093 1.116 3,335,650 1.1054 -0.72%
2004-10-25 0 6.950 6.900 7.000 6.900 7.300 347,000 2,436,950 7.0229 1.108 1.100 1.116 1.100 1.164 2,175,696 1.1201 -1.84%
2004-10-21 1 - - - - - 0 0 - 1.129 - - - - 0 - 0.00%
2004-10-20 1 - - - - - 0 0 - 1.129 - - - - 0 - 0.00%
2004-10-19 1 - - - - - 0 0 - 1.129 - - - - 0 - 0.00%
2004-10-18 1 - - - - - 0 0 - 1.129 - - - - 0 - 0.00%
2004-10-15 0 7.150 7.100 7.150 7.150 7.150 320,000 2,288,000 7.1500 1.129 1.121 1.129 1.129 1.129 2,026,243 1.1292 0.00%
2004-10-14 0 7.150 7.150 7.200 7.100 7.250 544,000 3,906,900 7.1818 1.129 1.129 1.137 1.121 1.145 3,444,613 1.1342 -1.38%
2004-10-13 0 7.250 7.200 7.250 7.150 7.300 262,000 1,896,800 7.2397 1.145 1.137 1.145 1.129 1.153 1,658,987 1.1433 0.00%
2004-10-12 0 7.250 7.200 7.250 7.100 7.300 359,000 2,588,150 7.2093 1.145 1.137 1.145 1.121 1.153 2,273,192 1.1386 1.40%
2004-10-11 0 7.150 7.150 7.200 7.050 7.300 243,000 1,736,050 7.1442 1.129 1.129 1.137 1.113 1.153 1,538,678 1.1283 -2.05%
2004-10-08 0 7.300 7.100 7.300 6.850 7.300 892,550 6,337,213 7.1001 1.153 1.121 1.153 1.082 1.153 5,651,636 1.1213 5.80%
2004-10-07 0 6.900 6.900 6.950 6.800 6.900 231,000 1,578,450 6.8331 1.090 1.090 1.098 1.074 1.090 1,462,694 1.0791 0.73%
2004-10-06 0 6.850 6.850 6.950 6.800 6.900 274,000 1,872,400 6.8336 1.082 1.082 1.098 1.074 1.090 1,734,971 1.0792 0.74%
2004-10-05 0 6.800 6.800 6.950 6.750 6.950 571,000 3,900,950 6.8318 1.074 1.074 1.098 1.066 1.098 3,615,578 1.0789 -1.45%
2004-10-04 0 6.900 6.900 6.950 6.850 6.950 342,000 2,347,150 6.8630 1.090 1.090 1.098 1.082 1.098 2,165,547 1.0839 2.22%
2004-09-30 0 6.750 6.700 6.750 6.700 6.800 260,000 1,756,900 6.7573 1.066 1.058 1.066 1.058 1.074 1,646,323 1.0672 0.00%
2004-09-28 0 6.750 6.700 6.750 6.650 6.750 273,000 1,831,600 6.7092 1.066 1.058 1.066 1.050 1.066 1,728,639 1.0596 1.50%
2004-09-27 0 6.650 6.650 6.700 6.500 6.650 393,000 2,592,700 6.5972 1.050 1.050 1.058 1.027 1.050 2,488,480 1.0419 2.31%
2004-09-24 0 6.500 6.550 6.600 6.450 6.650 779,000 5,102,150 6.5496 1.027 1.034 1.042 1.019 1.050 4,932,636 1.0344 -3.70%
2004-09-23 0 6.750 6.700 6.750 6.750 6.900 304,000 2,066,350 6.7972 1.066 1.058 1.066 1.066 1.090 1,924,931 1.0735 -2.17%
2004-09-22 0 6.900 6.850 6.900 6.800 7.050 393,000 2,719,700 6.9204 1.090 1.082 1.090 1.074 1.113 2,488,480 1.0929 -1.43%
2004-09-21 0 7.000 6.950 7.000 6.950 7.050 208,000 1,450,250 6.9724 1.105 1.098 1.105 1.098 1.113 1,317,058 1.1011 0.00%
2004-09-20 0 7.000 6.950 7.000 7.000 7.200 317,000 2,237,500 7.0584 1.105 1.098 1.105 1.105 1.137 2,007,247 1.1147 -1.41%
2004-09-17 0 7.100 7.050 7.100 7.000 7.150 197,000 1,401,100 7.1122 1.121 1.113 1.121 1.105 1.129 1,247,406 1.1232 -1.39%
2004-09-16 0 7.200 7.150 7.200 7.000 7.250 511,000 3,636,750 7.1169 1.137 1.129 1.137 1.105 1.145 3,235,657 1.1240 0.70%
2004-09-15 0 7.150 7.150 7.200 7.150 7.300 642,000 4,630,150 7.2121 1.129 1.129 1.137 1.129 1.153 4,065,150 1.1390 -1.38%
2004-09-14 0 7.250 7.200 7.300 7.150 7.250 893,000 6,456,200 7.2298 1.145 1.137 1.153 1.129 1.145 5,654,485 1.1418 2.11%
2004-09-13 0 7.100 7.100 7.150 7.050 7.100 567,000 4,015,300 7.0817 1.121 1.121 1.129 1.113 1.121 3,590,250 1.1184 2.16%
2004-09-10 0 6.950 6.900 7.000 6.900 7.050 527,000 3,685,000 6.9924 1.098 1.090 1.105 1.090 1.113 3,336,969 1.1043 0.00%
2004-09-09 0 6.950 6.950 7.000 6.950 7.100 225,000 1,580,500 7.0244 1.098 1.098 1.105 1.098 1.121 1,424,702 1.1094 -1.42%
2004-09-08 0 7.050 7.050 7.100 6.850 7.250 722,000 5,121,250 7.0931 1.113 1.113 1.121 1.082 1.145 4,571,711 1.1202 -0.70%
2004-09-07 0 7.100 7.100 7.150 6.950 7.100 1,040,000 7,325,500 7.0438 1.121 1.121 1.129 1.098 1.121 6,585,290 1.1124 2.16%
2004-09-06 0 6.950 6.950 7.000 6.850 6.950 351,000 2,416,300 6.8840 1.098 1.098 1.105 1.082 1.098 2,222,536 1.0872 2.21%
2004-09-03 0 6.800 6.750 6.800 6.750 6.900 993,000 6,748,450 6.7960 1.074 1.066 1.074 1.066 1.090 6,287,686 1.0733 0.00%
2004-09-02 0 6.800 6.800 6.900 6.550 6.950 431,000 2,917,550 6.7693 1.074 1.074 1.090 1.034 1.098 2,729,096 1.0691 2.26%
2004-09-01 0 6.650 6.600 6.650 6.550 6.650 262,000 1,723,400 6.5779 1.050 1.042 1.050 1.034 1.050 1,658,987 1.0388 1.53%
2004-08-31 0 6.550 6.500 6.550 6.500 6.550 199,000 1,296,750 6.5163 1.034 1.027 1.034 1.027 1.034 1,260,070 1.0291 0.00%
2004-08-30 0 6.550 6.500 6.550 6.500 6.600 175,000 1,143,800 6.5360 1.034 1.027 1.034 1.027 1.042 1,108,102 1.0322 0.00%
2004-08-27 0 6.550 6.500 6.550 6.500 6.600 272,000 1,777,850 6.5362 1.034 1.027 1.034 1.027 1.042 1,722,307 1.0322 0.77%
2004-08-26 0 6.500 6.400 6.500 6.400 6.500 274,000 1,770,250 6.4608 1.027 1.011 1.027 1.011 1.027 1,734,971 1.0203 0.78%
2004-08-25 0 6.450 6.350 6.450 6.250 6.450 432,000 2,749,500 6.3646 1.019 1.003 1.019 0.987 1.019 2,735,428 1.0051 3.20%
2004-08-24 0 6.250 6.200 6.300 6.050 6.250 326,000 1,997,700 6.1279 0.987 0.979 0.995 0.955 0.987 2,064,235 0.9678 3.31%
2004-08-23 0 6.050 6.000 6.050 6.000 6.050 220,000 1,322,500 6.0114 0.955 0.948 0.955 0.948 0.955 1,393,042 0.9494 0.83%
2004-08-20 0 6.000 6.000 6.050 5.950 6.050 181,000 1,092,250 6.0345 0.948 0.948 0.955 0.940 0.955 1,146,094 0.9530 -0.83%
2004-08-19 0 6.050 6.000 6.100 5.950 6.050 248,000 1,493,050 6.0204 0.955 0.948 0.963 0.940 0.955 1,570,338 0.9508 0.83%
2004-08-18 0 6.000 5.950 6.000 6.000 6.000 169,000 1,014,000 6.0000 0.948 0.940 0.948 0.948 0.948 1,070,110 0.9476 0.00%
2004-08-17 0 6.000 5.950 6.000 5.950 6.050 188,000 1,127,600 5.9979 0.948 0.940 0.948 0.940 0.955 1,190,418 0.9472 0.84%
2004-08-16 0 5.950 5.950 6.050 5.950 6.100 205,000 1,233,750 6.0183 0.940 0.940 0.955 0.940 0.963 1,298,062 0.9505 -1.65%
2004-08-13 0 6.050 5.950 6.050 6.000 6.050 210,000 1,265,350 6.0255 0.955 0.940 0.955 0.948 0.955 1,329,722 0.9516 0.00%
2004-08-12 0 6.050 6.000 6.050 5.950 6.050 274,350 1,648,530 6.0089 0.955 0.948 0.955 0.940 0.955 1,737,187 0.9490 1.68%
2004-08-11 0 5.950 5.950 6.000 5.950 6.000 225,000 1,340,250 5.9567 0.940 0.940 0.948 0.940 0.948 1,424,702 0.9407 0.00%
2004-08-10 0 5.950 5.900 6.000 5.850 5.950 266,000 1,580,700 5.9425 0.940 0.932 0.948 0.924 0.940 1,684,315 0.9385 0.00%
2004-08-09 0 5.950 5.900 6.000 5.900 6.000 365,000 2,171,350 5.9489 0.940 0.932 0.948 0.932 0.948 2,311,184 0.9395 0.00%
2004-08-06 0 5.950 5.950 6.000 5.900 6.000 251,000 1,493,100 5.9486 0.940 0.940 0.948 0.932 0.948 1,589,335 0.9394 -0.83%
2004-08-05 0 6.000 5.950 6.050 5.950 6.050 625,000 3,743,550 5.9897 0.948 0.940 0.955 0.940 0.955 3,957,506 0.9459 0.00%
2004-08-04 0 6.000 5.900 6.000 5.950 6.000 346,000 2,063,382 5.9635 0.948 0.932 0.948 0.940 0.948 2,190,875 0.9418 1.69%
2004-08-03 0 5.900 5.900 5.950 5.900 5.950 189,000 1,118,100 5.9159 0.932 0.932 0.940 0.932 0.940 1,196,750 0.9343 -1.67%
2004-08-02 0 6.000 5.900 6.000 5.900 6.000 463,000 2,760,950 5.9632 0.948 0.932 0.948 0.932 0.948 2,931,721 0.9418 0.84%
2004-07-30 0 5.950 5.900 5.950 5.950 5.950 180,000 1,071,000 5.9500 0.940 0.932 0.940 0.940 0.940 1,139,762 0.9397 0.00%
2004-07-29 0 5.950 5.950 6.000 5.900 6.000 225,000 1,338,750 5.9500 0.940 0.940 0.948 0.932 0.948 1,424,702 0.9397 -0.83%
2004-07-28 0 6.000 6.000 6.050 6.000 6.050 210,000 1,260,500 6.0024 0.948 0.948 0.955 0.948 0.955 1,329,722 0.9479 0.00%
2004-07-27 0 6.000 5.950 6.000 5.900 6.000 358,000 2,126,450 5.9398 0.948 0.940 0.948 0.932 0.948 2,266,860 0.9381 0.00%
2004-07-26 0 6.000 5.950 6.000 5.850 6.000 251,000 1,481,900 5.9040 0.948 0.940 0.948 0.924 0.948 1,589,335 0.9324 0.00%
2004-07-23 0 6.000 5.950 6.000 5.750 6.000 393,000 2,313,700 5.8873 0.948 0.940 0.948 0.908 0.948 2,488,480 0.9298 2.56%
2004-07-22 0 5.850 5.800 5.850 5.750 5.850 210,000 1,219,250 5.8060 0.924 0.916 0.924 0.908 0.924 1,329,722 0.9169 -0.85%
2004-07-21 0 5.900 5.900 5.950 5.900 5.950 254,000 1,501,950 5.9132 0.932 0.932 0.940 0.932 0.940 1,608,331 0.9339 0.85%
2004-07-20 0 5.850 5.750 5.850 5.750 5.900 239,000 1,396,250 5.8421 0.924 0.908 0.924 0.908 0.932 1,513,350 0.9226 0.86%
2004-07-19 0 5.800 5.750 5.800 5.500 5.800 424,000 2,372,350 5.5952 0.916 0.908 0.916 0.869 0.916 2,684,772 0.8836 3.57%
2004-07-16 0 5.600 5.600 5.700 5.500 5.600 161,000 889,600 5.5255 0.884 0.884 0.900 0.869 0.884 1,019,454 0.8726 0.90%
2004-07-15 0 5.550 5.500 5.550 5.450 5.600 265,000 1,454,350 5.4881 0.876 0.869 0.876 0.861 0.884 1,677,983 0.8667 3.74%
2004-07-14 0 5.350 5.400 5.550 5.300 5.700 594,000 3,321,000 5.5909 0.845 0.853 0.876 0.837 0.900 3,761,214 0.8830 -6.96%
2004-07-13 0 5.750 5.700 5.800 5.650 5.750 311,000 1,784,000 5.7363 0.908 0.900 0.916 0.892 0.908 1,969,255 0.9059 0.00%
2004-07-12 0 5.750 5.700 5.800 5.750 5.800 287,000 1,652,650 5.7584 0.908 0.900 0.916 0.908 0.916 1,817,287 0.9094 0.00%
2004-07-09 0 5.750 5.750 5.800 5.700 5.800 342,000 1,970,300 5.7611 0.908 0.908 0.916 0.900 0.916 2,165,547 0.9098 0.00%
2004-07-08 0 5.750 5.700 5.800 5.750 5.850 598,000 3,478,650 5.8171 0.908 0.900 0.916 0.908 0.924 3,786,542 0.9187 -2.54%
2004-07-07 0 5.900 5.900 5.950 5.800 6.050 349,000 2,058,650 5.8987 0.932 0.932 0.940 0.916 0.955 2,209,872 0.9316 0.00%
2004-07-06 0 5.900 5.900 6.000 5.750 6.000 559,000 3,297,450 5.8988 0.932 0.932 0.948 0.908 0.948 3,539,594 0.9316 1.72%
2004-07-05 0 5.800 5.750 5.900 5.700 5.900 312,000 1,803,250 5.7796 0.916 0.908 0.932 0.900 0.932 1,975,587 0.9128 -1.69%
2004-07-02 0 5.900 5.900 6.050 5.800 6.000 330,000 1,935,500 5.8652 0.932 0.932 0.955 0.916 0.948 2,089,563 0.9263 -2.48%
2004-06-30 0 6.050 6.000 6.100 5.650 6.050 872,000 5,090,550 5.8378 0.955 0.948 0.963 0.892 0.955 5,521,513 0.9219 8.04%
2004-06-29 0 5.600 5.600 5.650 5.600 5.750 390,000 2,203,750 5.6506 0.884 0.884 0.892 0.884 0.908 2,469,484 0.8924 0.90%
2004-06-28 0 5.550 5.550 5.600 5.550 5.850 487,000 2,752,050 5.6510 0.876 0.876 0.884 0.876 0.924 3,083,689 0.8925 -2.63%
2004-06-25 0 5.700 5.700 5.750 5.650 5.750 580,200 3,328,610 5.7370 0.900 0.900 0.908 0.892 0.908 3,673,832 0.9060 -0.87%
2004-06-24 0 5.750 5.700 5.800 5.550 5.800 414,000 2,357,800 5.6952 0.908 0.900 0.916 0.876 0.916 2,621,452 0.8994 4.55%
2004-06-23 0 5.500 5.450 5.600 5.350 5.500 779,000 4,212,850 5.4080 0.869 0.861 0.884 0.845 0.869 4,932,636 0.8541 1.85%
2004-06-21 0 5.400 5.300 5.400 5.150 5.450 652,000 3,445,800 5.2850 0.853 0.837 0.853 0.813 0.861 4,128,471 0.8346 -0.92%
2004-06-18 0 5.450 5.450 5.500 5.100 5.750 3,080,000 16,284,350 5.2871 0.861 0.861 0.869 0.805 0.908 19,502,591 0.8350 -6.03%
2004-06-17 0 5.800 5.750 5.850 5.700 5.950 425,000 2,484,700 5.8464 0.916 0.908 0.924 0.900 0.940 2,691,104 0.9233 -2.52%
2004-06-16 0 5.950 5.900 5.950 5.950 6.000 388,000 2,323,600 5.9887 0.940 0.932 0.940 0.940 0.948 2,456,820 0.9458 -0.83%
2004-06-15 0 6.000 5.950 6.000 6.000 6.200 361,000 2,193,850 6.0771 0.948 0.940 0.948 0.948 0.979 2,285,856 0.9598 0.84%
2004-06-14 0 5.950 5.950 6.000 5.950 6.300 471,000 2,892,650 6.1415 0.940 0.940 0.948 0.940 0.995 2,982,377 0.9699 -3.25%
2004-06-11 0 6.150 6.050 6.150 6.050 6.150 406,000 2,490,350 6.1339 0.971 0.955 0.971 0.955 0.971 2,570,796 0.9687 -0.81%
2004-06-10 0 6.200 6.100 6.200 6.050 6.200 407,000 2,498,850 6.1397 0.979 0.963 0.979 0.955 0.979 2,577,128 0.9696 2.48%
2004-06-09 0 6.050 6.050 6.100 6.050 6.150 345,000 2,088,550 6.0538 0.955 0.955 0.963 0.955 0.971 2,184,543 0.9561 0.00%
2004-06-08 0 6.050 6.050 6.100 6.050 6.150 794,000 4,833,000 6.0869 0.955 0.955 0.963 0.955 0.971 5,027,616 0.9613 0.00%
2004-06-07 0 6.050 6.000 6.050 5.900 6.150 1,463,000 8,877,100 6.0677 0.955 0.948 0.955 0.932 0.971 9,263,731 0.9583 0.00%
2004-06-04 0 6.050 5.950 6.000 5.900 6.100 550,000 3,302,650 6.0048 0.955 0.940 0.948 0.932 0.963 3,482,606 0.9483 -0.82%
2004-06-03 0 6.100 6.050 6.100 6.050 6.400 589,000 3,687,700 6.2610 0.963 0.955 0.963 0.955 1.011 3,729,554 0.9888 -3.17%
2004-06-02 0 6.300 6.150 6.300 6.200 6.300 510,000 3,173,450 6.2225 0.995 0.971 0.995 0.979 0.995 3,229,325 0.9827 2.44%
2004-06-01 0 6.150 6.100 6.150 6.100 6.200 512,000 3,150,200 6.1527 0.971 0.963 0.971 0.963 0.979 3,241,989 0.9717 0.00%
2004-05-31 0 6.150 6.050 6.150 6.050 6.150 602,000 3,668,600 6.0940 0.971 0.955 0.971 0.955 0.971 3,811,870 0.9624 -1.60%
2004-05-28 0 6.250 6.150 6.250 6.150 6.350 603,000 3,770,450 6.2528 0.987 0.971 0.987 0.971 1.003 3,818,202 0.9875 0.81%
2004-05-27 0 6.200 6.100 6.200 5.950 6.200 1,105,000 6,732,050 6.0924 0.979 0.963 0.979 0.940 0.979 6,996,871 0.9622 5.98%
2004-05-25 0 5.850 5.800 5.850 5.700 5.950 781,000 4,593,200 5.8812 0.924 0.916 0.924 0.900 0.940 4,945,300 0.9288 4.46%
2004-05-24 0 5.600 5.500 5.600 5.550 5.750 1,124,000 6,302,450 5.6072 0.884 0.869 0.884 0.876 0.908 7,117,179 0.8855 0.90%
2004-05-21 0 5.550 5.550 5.600 5.450 5.650 638,000 3,541,250 5.5505 0.876 0.876 0.884 0.861 0.892 4,039,822 0.8766 1.83%
2004-05-20 0 5.450 5.400 5.450 5.350 5.450 581,000 3,139,100 5.4029 0.861 0.853 0.861 0.845 0.861 3,678,898 0.8533 0.93%
2004-05-19 0 5.400 5.350 5.400 5.050 5.450 1,369,000 7,183,200 5.2470 0.853 0.845 0.853 0.798 0.861 8,668,522 0.8287 8.00%
2004-05-18 0 5.000 4.950 5.050 4.800 5.050 345,000 1,697,775 4.9211 0.790 0.782 0.798 0.758 0.798 2,184,543 0.7772 2.56%
2004-05-17 0 4.875 4.850 4.875 4.875 5.350 479,000 2,416,925 5.0458 0.770 0.766 0.770 0.770 0.845 3,033,033 0.7969 -8.88%
2004-05-14 0 5.350 5.300 5.350 5.300 5.500 447,000 2,412,600 5.3973 0.845 0.837 0.845 0.837 0.869 2,830,408 0.8524 -0.93%
2004-05-13 0 5.400 5.350 5.400 5.350 5.550 667,000 3,642,100 5.4604 0.853 0.845 0.853 0.845 0.876 4,223,451 0.8624 -3.57%
2004-05-12 0 5.600 5.550 5.650 5.600 5.650 1,122,000 6,315,550 5.6288 0.884 0.876 0.892 0.884 0.892 7,104,515 0.8889 0.90%
2004-05-11 0 5.550 5.550 5.600 5.550 5.650 622,000 3,495,950 5.6205 0.876 0.876 0.884 0.876 0.892 3,938,510 0.8876 -2.63%
2004-05-10 0 5.700 5.600 5.700 5.500 6.200 1,538,000 8,804,650 5.7247 0.900 0.884 0.900 0.869 0.979 9,738,631 0.9041 -8.80%
2004-05-07 0 6.250 6.200 6.250 6.150 6.400 845,000 5,314,600 6.2895 0.987 0.979 0.987 0.971 1.011 5,350,548 0.9933 -3.10%
2004-05-06 0 6.450 6.450 6.500 6.350 6.550 725,000 4,670,950 6.4427 1.019 1.019 1.027 1.003 1.034 4,590,707 1.0175 1.57%
2004-05-05 0 6.350 6.300 6.350 6.300 6.400 240,000 1,518,150 6.3256 1.003 0.995 1.003 0.995 1.011 1,519,682 0.9990 0.00%
2004-05-04 0 6.350 6.300 6.350 6.300 6.400 1,158,700 7,366,355 6.3574 1.003 0.995 1.003 0.995 1.011 7,336,900 1.0040 -0.78%
2004-05-03 0 6.400 6.350 6.400 6.400 6.450 421,000 2,705,400 6.4261 1.011 1.003 1.011 1.011 1.019 2,665,776 1.0149 -3.03%
2004-04-30 0 6.600 6.500 6.600 6.200 6.600 1,357,000 8,649,700 6.3741 1.042 1.027 1.042 0.979 1.042 8,592,538 1.0067 0.00%
2004-04-29 0 6.600 6.550 6.600 6.550 6.650 624,000 4,122,700 6.6069 1.042 1.034 1.042 1.034 1.050 3,951,174 1.0434 -2.22%
2004-04-28 0 6.750 6.700 6.750 6.650 6.750 500,000 3,357,750 6.7155 1.066 1.058 1.066 1.050 1.066 3,166,005 1.0606 0.75%
2004-04-27 0 6.700 6.650 6.700 6.600 6.750 605,000 4,017,550 6.6406 1.058 1.050 1.058 1.042 1.066 3,830,866 1.0487 0.00%
2004-04-26 0 6.700 6.650 6.700 6.600 6.750 506,000 3,374,500 6.6690 1.058 1.050 1.058 1.042 1.066 3,203,997 1.0532 -0.74%
2004-04-23 0 6.750 6.700 6.750 6.700 6.850 726,000 4,906,650 6.7585 1.066 1.058 1.066 1.058 1.082 4,597,039 1.0674 2.27%
2004-04-22 0 6.600 6.600 6.650 6.500 6.750 883,000 5,823,450 6.5951 1.042 1.042 1.050 1.027 1.066 5,591,165 1.0415 0.30%
2004-04-21 0 6.800 6.750 6.800 6.750 7.000 1,101,000 7,556,150 6.8630 1.039 1.032 1.039 1.032 1.070 7,204,634 1.0488 -2.86%
2004-04-20 0 7.000 7.000 7.100 7.000 7.200 770,000 5,468,800 7.1023 1.070 1.070 1.085 1.070 1.100 5,038,663 1.0854 -1.41%
2004-04-19 0 7.100 7.050 7.100 7.000 7.250 771,000 5,476,150 7.1027 1.085 1.077 1.085 1.070 1.108 5,045,207 1.0854 1.43%
2004-04-16 0 7.000 7.000 7.050 7.000 7.350 927,000 6,641,500 7.1645 1.070 1.070 1.077 1.070 1.123 6,066,027 1.0949 -6.04%
2004-04-15 0 7.450 7.250 7.500 7.250 7.450 994,000 7,298,150 7.3422 1.138 1.108 1.146 1.108 1.138 6,504,456 1.1220 0.68%
2004-04-14 0 7.400 7.400 7.500 7.400 7.550 1,079,000 8,058,000 7.4680 1.131 1.131 1.146 1.131 1.154 7,060,672 1.1413 -1.33%
2004-04-13 0 7.500 7.450 7.500 7.400 7.650 986,000 7,441,200 7.5469 1.146 1.138 1.146 1.131 1.169 6,452,107 1.1533 1.35%
2004-04-08 0 7.400 7.250 7.400 7.100 7.400 1,199,000 8,700,750 7.2567 1.131 1.108 1.131 1.085 1.131 7,845,919 1.1090 2.78%
2004-04-07 0 7.200 7.150 7.200 7.100 7.200 274,000 1,969,700 7.1887 1.100 1.093 1.100 1.085 1.100 1,792,979 1.0986 2.13%
2004-04-06 0 7.050 7.000 7.050 7.000 7.150 1,345,000 9,484,600 7.0517 1.077 1.070 1.077 1.070 1.093 8,801,302 1.0776 -0.70%
2004-04-02 0 7.100 7.000 7.100 7.000 7.150 749,000 5,280,000 7.0494 1.085 1.070 1.085 1.070 1.093 4,901,245 1.0773 1.43%
2004-04-01 0 7.000 7.000 7.050 6.950 7.000 700,000 4,885,000 6.9786 1.070 1.070 1.077 1.062 1.070 4,580,603 1.0665 0.00%
2004-03-31 0 7.000 6.950 7.000 6.950 7.050 933,000 6,535,450 7.0048 1.070 1.062 1.070 1.062 1.077 6,105,289 1.0705 0.00%
2004-03-30 0 7.000 6.900 7.000 6.900 7.100 1,308,000 9,117,300 6.9704 1.070 1.054 1.070 1.054 1.085 8,559,184 1.0652 1.45%
2004-03-29 0 6.900 6.800 6.900 6.850 7.000 1,371,000 9,412,400 6.8654 1.054 1.039 1.054 1.047 1.070 8,971,438 1.0492 -0.72%
2004-03-26 0 6.950 6.950 7.000 6.900 6.950 1,619,000 11,208,250 6.9229 1.062 1.062 1.070 1.054 1.062 10,594,280 1.0580 -0.71%
2004-03-25 0 7.000 6.950 7.000 6.950 7.100 1,136,000 7,972,750 7.0183 1.070 1.062 1.070 1.062 1.085 7,433,664 1.0725 -1.41%
2004-03-24 0 7.100 7.100 7.200 7.000 7.150 574,100 4,059,660 7.0713 1.085 1.085 1.100 1.070 1.093 3,756,749 1.0806 1.43%
2004-03-23 0 7.000 6.950 7.000 6.850 7.000 622,000 4,307,200 6.9248 1.070 1.062 1.070 1.047 1.070 4,070,193 1.0582 1.45%
2004-03-22 0 6.900 6.850 6.950 6.900 7.050 721,000 5,016,500 6.9577 1.054 1.047 1.062 1.054 1.077 4,718,021 1.0633 -1.43%
2004-03-19 0 7.000 7.000 7.050 6.950 7.050 722,000 5,052,100 6.9974 1.070 1.070 1.077 1.062 1.077 4,724,565 1.0693 0.00%
2004-03-18 0 7.000 6.900 7.000 6.900 7.100 700,000 4,874,750 6.9639 1.070 1.054 1.070 1.054 1.085 4,580,603 1.0642 -0.71%
2004-03-17 0 7.050 7.000 7.050 7.000 7.100 769,000 5,430,400 7.0616 1.077 1.070 1.077 1.070 1.085 5,032,120 1.0791 0.71%
2004-03-16 0 7.000 6.950 7.050 6.800 7.000 610,000 4,224,050 6.9247 1.070 1.062 1.077 1.039 1.070 3,991,668 1.0582 1.45%
2004-03-15 0 6.900 6.900 6.950 6.900 7.000 659,000 4,558,150 6.9168 1.054 1.054 1.062 1.054 1.070 4,312,311 1.0570 1.47%
2004-03-12 0 6.800 6.750 6.800 6.700 6.900 651,000 4,376,600 6.7229 1.039 1.032 1.039 1.024 1.054 4,259,961 1.0274 -1.45%
2004-03-11 0 6.900 6.800 6.900 6.750 6.950 1,198,000 8,198,050 6.8431 1.054 1.039 1.054 1.032 1.062 7,839,375 1.0458 -1.43%
2004-03-10 0 7.000 6.950 7.000 6.950 7.150 1,265,000 8,895,600 7.0321 1.070 1.062 1.070 1.062 1.093 8,277,804 1.0746 -2.10%
2004-03-09 0 7.150 7.100 7.150 7.100 7.200 816,000 5,855,600 7.1760 1.093 1.085 1.093 1.085 1.100 5,339,674 1.0966 -0.69%
2004-03-08 0 7.200 7.150 7.200 7.150 7.250 667,000 4,802,650 7.2004 1.100 1.093 1.100 1.093 1.108 4,364,660 1.1003 1.41%
2004-03-05 0 7.100 7.050 7.100 7.050 7.200 842,000 6,036,550 7.1693 1.085 1.077 1.085 1.077 1.100 5,509,811 1.0956 -1.39%
2004-03-04 0 7.200 7.200 7.250 7.200 7.250 1,254,000 8,972,795 7.1553 1.100 1.100 1.108 1.100 1.108 8,205,823 1.0935 0.70%
2004-03-03 0 7.150 7.150 7.250 7.100 7.200 917,900 6,558,860 7.1455 1.093 1.093 1.108 1.085 1.100 6,006,479 1.0920 0.00%
2004-03-02 0 7.150 7.150 7.200 7.150 7.400 1,724,000 12,394,750 7.1895 1.093 1.093 1.100 1.093 1.131 11,281,371 1.0987 -3.38%
2004-03-01 0 7.400 7.350 7.400 7.300 7.550 1,311,000 9,726,250 7.4190 1.131 1.123 1.131 1.116 1.154 8,578,815 1.1338 -0.67%
2004-02-27 0 7.450 7.400 7.450 7.200 7.450 1,378,000 10,091,350 7.3232 1.138 1.131 1.138 1.100 1.138 9,017,244 1.1191 3.47%
2004-02-26 0 7.200 7.100 7.250 7.050 7.250 852,000 6,103,850 7.1641 1.100 1.085 1.108 1.077 1.108 5,575,248 1.0948 2.13%
2004-02-25 0 7.050 7.050 7.150 7.050 7.250 799,000 5,716,700 7.1548 1.077 1.077 1.093 1.077 1.108 5,228,431 1.0934 -3.42%
2004-02-24 0 7.300 7.200 7.300 7.200 7.350 812,000 5,919,700 7.2903 1.116 1.100 1.116 1.100 1.123 5,313,500 1.1141 0.00%
2004-02-23 0 7.300 7.250 7.350 7.250 7.500 1,841,000 13,593,750 7.3839 1.116 1.108 1.123 1.108 1.146 12,046,986 1.1284 -0.68%
2004-02-20 0 7.350 7.300 7.400 7.350 7.550 1,435,000 10,768,000 7.5038 1.123 1.116 1.131 1.123 1.154 9,390,236 1.1467 -3.29%
2004-02-19 0 7.600 7.500 7.600 7.500 7.700 1,740,000 13,229,500 7.6032 1.161 1.146 1.161 1.146 1.177 11,386,070 1.1619 -1.30%
2004-02-18 0 7.700 7.650 7.700 7.650 7.700 701,000 5,363,650 7.6514 1.177 1.169 1.177 1.169 1.177 4,587,147 1.1693 1.32%
2004-02-17 0 7.600 7.600 7.650 7.550 7.650 950,000 7,224,950 7.6052 1.161 1.161 1.169 1.154 1.169 6,216,533 1.1622 0.66%
2004-02-16 0 7.550 7.550 7.650 7.550 7.650 1,059,000 8,044,150 7.5960 1.154 1.154 1.169 1.154 1.169 6,929,798 1.1608 -0.66%
2004-02-13 0 7.600 7.550 7.650 7.500 7.600 1,091,000 8,273,050 7.5830 1.161 1.154 1.169 1.146 1.161 7,139,197 1.1588 0.00%
2004-02-12 0 7.600 7.550 7.650 7.550 7.600 947,000 7,174,750 7.5763 1.161 1.154 1.169 1.154 1.161 6,196,902 1.1578 0.66%
2004-02-11 0 7.550 7.550 7.600 7.550 7.650 914,000 6,941,950 7.5951 1.154 1.154 1.161 1.154 1.169 5,980,959 1.1607 0.00%
2004-02-10 0 7.550 7.500 7.550 7.450 7.650 678,000 5,064,800 7.4702 1.154 1.146 1.154 1.138 1.169 4,436,641 1.1416 -0.66%
2004-02-09 0 7.600 7.550 7.600 7.500 7.650 1,171,000 8,864,200 7.5698 1.161 1.154 1.161 1.146 1.169 7,662,694 1.1568 0.66%
2004-02-06 0 7.550 7.500 7.550 7.350 7.550 1,592,000 11,815,650 7.4219 1.154 1.146 1.154 1.123 1.154 10,417,600 1.1342 2.03%
2004-02-05 0 7.400 7.400 7.450 7.200 7.450 751,000 5,538,050 7.3742 1.131 1.131 1.138 1.100 1.138 4,914,333 1.1269 2.07%
2004-02-04 0 7.250 7.200 7.300 7.100 7.300 578,000 4,157,700 7.1933 1.108 1.100 1.116 1.085 1.116 3,782,269 1.0993 2.11%
2004-02-03 0 7.100 7.050 7.100 6.900 7.100 1,650,000 11,571,700 7.0132 1.085 1.077 1.085 1.054 1.085 10,797,136 1.0717 1.43%
2004-02-02 0 7.000 6.950 7.000 6.900 7.050 1,162,000 8,128,400 6.9952 1.070 1.062 1.070 1.054 1.077 7,603,801 1.0690 -2.78%
2004-01-30 0 7.200 7.200 7.250 7.100 7.250 1,430,000 10,284,150 7.1917 1.100 1.100 1.108 1.085 1.108 9,357,518 1.0990 0.70%
2004-01-29 0 7.150 7.150 7.200 6.850 7.250 1,442,000 10,271,200 7.1229 1.093 1.093 1.100 1.047 1.108 9,436,042 1.0885 -0.69%
2004-01-28 0 7.200 7.200 7.250 7.200 7.400 1,708,000 12,500,550 7.3188 1.100 1.100 1.108 1.100 1.131 11,176,671 1.1185 -3.36%
2004-01-27 0 7.450 7.400 7.450 7.400 7.600 1,373,000 10,273,600 7.4826 1.138 1.131 1.138 1.131 1.161 8,984,526 1.1435 -0.67%
2004-01-26 0 7.500 7.500 7.600 7.450 7.850 2,742,000 21,080,100 7.6879 1.146 1.146 1.161 1.138 1.200 17,942,876 1.1748 -2.60%
2004-01-21 0 7.700 7.650 7.750 7.350 7.700 1,337,000 9,990,450 7.4723 1.177 1.169 1.184 1.123 1.177 8,748,952 1.1419 5.48%
2004-01-20 0 7.300 7.300 7.350 7.100 7.500 1,836,000 13,487,800 7.3463 1.116 1.116 1.123 1.085 1.146 12,014,267 1.1226 4.29%
2004-01-19 0 7.000 6.950 7.050 6.600 7.000 2,542,000 17,013,850 6.6931 1.070 1.062 1.077 1.009 1.070 16,634,133 1.0228 5.26%
2004-01-16 0 6.650 6.650 6.700 6.600 7.100 4,284,000 29,433,550 6.8706 1.016 1.016 1.024 1.009 1.085 28,033,290 1.0499 -6.34%
2004-01-15 0 7.100 7.050 7.100 7.000 7.150 4,625,000 32,615,200 7.0519 1.085 1.077 1.085 1.070 1.093 30,264,699 1.0777 1.43%
2004-01-14 0 7.000 7.000 7.050 6.900 7.200 91,092,000 625,180,300 6.8632 1.070 1.070 1.077 1.054 1.100 596,080,414 1.0488 -7.89%
2004-01-13 0 7.600 7.550 7.600 7.500 7.900 3,240,000 24,673,350 7.6152 1.161 1.154 1.161 1.146 1.207 21,201,648 1.1637 -1.94%
2004-01-12 0 7.750 7.700 7.800 7.300 7.800 2,581,000 19,540,000 7.5707 1.184 1.177 1.192 1.116 1.192 16,889,338 1.1569 6.16%
2004-01-09 0 7.300 7.250 7.350 6.700 7.350 3,274,000 22,883,400 6.9894 1.116 1.108 1.123 1.024 1.123 21,424,135 1.0681 10.61%
2004-01-08 0 6.600 6.550 6.650 6.400 6.700 1,722,000 11,192,350 6.4996 1.009 1.001 1.016 0.978 1.024 11,268,283 0.9933 3.12%
2004-01-07 0 6.400 6.300 6.400 6.300 6.500 3,578,000 22,855,900 6.3879 0.978 0.963 0.978 0.963 0.993 23,413,425 0.9762 -1.54%
2004-01-06 0 6.500 6.500 6.550 6.300 6.650 2,802,000 17,978,400 6.4163 0.993 0.993 1.001 0.963 1.016 18,335,500 0.9805 0.00%
2004-01-05 0 6.500 6.450 6.500 6.250 6.600 1,828,000 11,668,350 6.3831 0.993 0.986 0.993 0.955 1.009 11,961,918 0.9755 4.00%
2004-01-02 0 6.250 6.200 6.250 6.100 6.300 984,900 6,119,000 6.2128 0.955 0.947 0.955 0.932 0.963 6,444,908 0.9494 2.46%
2003-12-31 0 6.100 6.050 6.100 5.900 6.100 536,000 3,205,700 5.9808 0.932 0.925 0.932 0.902 0.932 3,507,433 0.9140 1.67%
2003-12-30 0 6.000 5.850 6.000 5.850 6.000 481,000 2,842,600 5.9098 0.917 0.894 0.917 0.894 0.917 3,147,529 0.9031 1.69%
2003-12-29 0 5.900 5.900 5.950 5.850 5.950 653,000 3,839,200 5.8793 0.902 0.902 0.909 0.894 0.909 4,273,048 0.8985 -0.84%
2003-12-24 0 5.950 5.900 5.950 5.850 5.950 585,000 3,438,100 5.8771 0.909 0.902 0.909 0.894 0.909 3,828,075 0.8981 1.71%
2003-12-23 0 5.850 5.850 5.900 5.800 5.950 971,550 5,712,885 5.8802 0.894 0.894 0.902 0.886 0.909 6,357,550 0.8986 0.86%
2003-12-22 0 5.800 5.800 5.850 5.750 5.850 800,000 4,619,950 5.7749 0.886 0.886 0.894 0.879 0.894 5,234,975 0.8825 1.75%
2003-12-19 0 5.700 5.700 5.800 5.700 5.800 981,000 5,617,750 5.7266 0.871 0.871 0.886 0.871 0.886 6,419,388 0.8751 0.00%
2003-12-18 0 5.700 5.650 5.700 5.550 5.800 1,139,000 6,448,800 5.6618 0.871 0.863 0.871 0.848 0.886 7,453,295 0.8652 0.88%
2003-12-17 0 5.650 5.600 5.700 5.600 5.800 1,895,000 10,798,650 5.6985 0.863 0.856 0.871 0.856 0.886 12,400,347 0.8708 -1.74%
2003-12-16 0 5.750 5.750 5.800 5.750 5.900 1,056,000 6,106,400 5.7826 0.879 0.879 0.886 0.879 0.902 6,910,167 0.8837 -2.54%
2003-12-15 0 5.900 5.850 5.900 5.800 6.000 1,352,000 7,975,050 5.8987 0.902 0.894 0.902 0.886 0.917 8,847,108 0.9014 1.72%
2003-12-12 0 5.800 5.750 5.800 5.550 5.800 2,037,000 11,623,450 5.7062 0.886 0.879 0.886 0.848 0.886 13,329,555 0.8720 4.50%
2003-12-11 0 5.550 5.500 5.600 5.450 5.600 1,259,000 6,921,950 5.4980 0.848 0.841 0.856 0.833 0.856 8,238,542 0.8402 1.83%
2003-12-10 0 5.450 5.400 5.450 5.450 5.500 951,150 5,184,238 5.4505 0.833 0.825 0.833 0.833 0.841 6,224,058 0.8329 -0.91%
2003-12-09 0 5.500 5.450 5.500 5.400 5.500 849,000 4,648,950 5.4758 0.841 0.833 0.841 0.825 0.841 5,555,617 0.8368 0.92%
2003-12-08 0 5.450 5.400 5.500 5.400 5.500 1,122,000 6,106,300 5.4423 0.833 0.825 0.841 0.825 0.841 7,342,052 0.8317 -0.91%
2003-12-05 0 5.500 5.400 5.500 5.450 5.500 878,000 4,820,700 5.4905 0.841 0.825 0.841 0.833 0.841 5,745,385 0.8391 0.92%
2003-12-04 0 5.450 5.450 5.500 5.250 5.550 1,309,000 7,135,450 5.4511 0.833 0.833 0.841 0.802 0.848 8,565,728 0.8330 -1.80%
2003-12-03 0 5.550 5.550 5.600 5.550 5.650 1,101,000 6,152,900 5.5885 0.848 0.848 0.856 0.848 0.863 7,204,634 0.8540 -0.89%
2003-12-02 0 5.600 5.600 5.650 5.600 5.750 1,039,000 5,907,750 5.6860 0.856 0.856 0.863 0.856 0.879 6,798,924 0.8689 -2.61%
2003-12-01 0 5.750 5.650 5.750 5.650 5.800 1,036,000 5,905,800 5.7006 0.879 0.863 0.879 0.863 0.886 6,779,292 0.8712 0.88%
2003-11-28 0 5.700 5.600 5.700 5.550 5.700 1,129,000 6,325,700 5.6029 0.871 0.856 0.871 0.848 0.871 7,387,858 0.8562 2.70%
2003-11-27 0 5.550 5.500 5.550 5.450 5.550 1,008,000 5,532,350 5.4884 0.848 0.841 0.848 0.833 0.848 6,596,068 0.8387 0.00%
2003-11-26 0 5.550 5.500 5.550 5.450 5.550 1,049,000 5,752,350 5.4837 0.848 0.841 0.848 0.833 0.848 6,864,361 0.8380 0.00%
2003-11-25 0 5.550 5.500 5.550 5.400 5.550 1,032,000 5,655,100 5.4797 0.848 0.841 0.848 0.825 0.848 6,753,118 0.8374 1.83%
2003-11-24 0 5.450 5.450 5.500 5.350 5.450 1,029,000 5,565,850 5.4090 0.833 0.833 0.841 0.818 0.833 6,733,486 0.8266 1.87%
2003-11-21 0 5.350 5.300 5.400 5.250 5.350 1,027,000 5,441,450 5.2984 0.818 0.810 0.825 0.802 0.818 6,720,399 0.8097 0.00%
2003-11-20 0 5.350 5.300 5.350 5.300 5.450 1,211,000 6,510,400 5.3761 0.818 0.810 0.818 0.810 0.833 7,924,443 0.8216 0.00%
2003-11-19 0 5.350 5.300 5.400 5.200 5.550 1,097,000 5,876,050 5.3565 0.818 0.810 0.825 0.795 0.848 7,178,459 0.8186 -3.60%
2003-11-18 0 5.550 5.550 5.600 5.350 5.650 1,215,000 6,604,050 5.4354 0.848 0.848 0.856 0.818 0.863 7,950,618 0.8306 4.72%
2003-11-17 0 5.300 5.300 5.350 5.300 5.400 1,122,000 5,977,100 5.3272 0.810 0.810 0.818 0.810 0.825 7,342,052 0.8141 -1.85%
2003-11-14 0 5.400 5.300 5.400 5.350 5.450 1,063,000 5,715,700 5.3770 0.825 0.810 0.825 0.818 0.833 6,955,973 0.8217 -0.92%
2003-11-13 0 5.450 5.400 5.450 5.300 5.450 1,807,000 9,641,000 5.3354 0.833 0.825 0.833 0.810 0.833 11,824,500 0.8153 0.93%
2003-11-12 0 5.400 5.300 5.400 5.250 5.550 1,272,000 6,798,900 5.3450 0.825 0.810 0.825 0.802 0.848 8,323,610 0.8168 2.86%
2003-11-11 0 5.250 5.250 5.300 5.000 5.500 2,217,000 11,724,150 5.2883 0.802 0.802 0.810 0.764 0.841 14,507,424 0.8081 1.94%
2003-11-10 0 5.150 5.050 5.150 4.975 5.150 1,385,000 6,996,150 5.0514 0.787 0.772 0.787 0.760 0.787 9,063,050 0.7719 0.98%
2003-11-07 0 5.100 5.050 5.150 4.750 5.150 1,742,000 8,632,675 4.9556 0.779 0.772 0.787 0.726 0.787 11,399,158 0.7573 7.37%
2003-11-06 0 4.750 4.750 4.775 4.750 4.800 1,268,000 6,046,550 4.7686 0.726 0.726 0.730 0.726 0.734 8,297,435 0.7287 -0.52%
2003-11-05 0 4.775 4.750 4.800 4.750 4.850 1,227,000 5,881,850 4.7937 0.730 0.726 0.734 0.726 0.741 8,029,143 0.7326 -0.52%
2003-11-04 0 4.800 4.800 4.825 4.800 4.950 1,382,000 6,740,200 4.8771 0.734 0.734 0.737 0.734 0.756 9,043,419 0.7453 -2.54%
2003-11-03 0 4.925 4.925 4.950 4.675 4.950 2,801,000 13,416,175 4.7898 0.753 0.753 0.756 0.714 0.756 18,328,956 0.7320 4.79%
2003-10-31 0 4.700 4.700 4.725 4.650 4.725 1,011,000 4,744,150 4.6925 0.718 0.718 0.722 0.711 0.722 6,615,700 0.7171 -1.05%
2003-10-30 0 4.750 4.725 4.775 4.675 4.750 1,180,000 5,560,550 4.7123 0.726 0.722 0.730 0.714 0.726 7,721,588 0.7201 1.60%
2003-10-29 0 4.675 4.675 4.700 4.675 4.750 1,208,000 5,683,000 4.7045 0.714 0.714 0.718 0.714 0.726 7,904,812 0.7189 -0.53%
2003-10-28 0 4.700 4.700 4.750 4.650 4.750 1,147,000 5,376,275 4.6872 0.718 0.718 0.726 0.711 0.726 7,505,645 0.7163 0.00%
2003-10-27 0 4.700 4.650 4.700 4.600 4.700 1,106,000 5,125,975 4.6347 0.718 0.711 0.718 0.703 0.718 7,237,353 0.7083 0.00%
2003-10-24 0 4.700 4.700 4.750 4.525 4.750 1,049,000 4,862,325 4.6352 0.718 0.718 0.726 0.692 0.726 6,864,361 0.7083 0.53%
2003-10-23 0 4.675 4.675 4.700 4.675 4.750 1,037,000 4,874,475 4.7006 0.714 0.714 0.718 0.714 0.726 6,785,836 0.7183 -1.58%
2003-10-22 0 4.750 4.750 4.825 4.550 4.875 5,101,000 23,701,225 4.6464 0.726 0.726 0.737 0.695 0.745 33,379,509 0.7101 4.40%
2003-10-21 0 4.550 4.525 4.550 4.350 4.600 4,971,000 22,021,825 4.4301 0.695 0.692 0.695 0.665 0.703 32,528,825 0.6770 3.41%
2003-10-20 0 4.400 4.400 4.450 4.400 4.550 4,789,000 21,105,600 4.4071 0.672 0.672 0.680 0.672 0.695 31,337,868 0.6735 -2.22%
2003-10-17 0 4.500 4.525 4.550 4.475 4.600 3,094,000 13,937,200 4.5046 0.688 0.692 0.695 0.684 0.703 20,246,265 0.6884 -0.88%
2003-10-16 0 4.600 4.600 4.650 4.575 4.625 5,740,000 26,405,650 4.6003 0.694 0.694 0.701 0.690 0.698 38,057,345 0.6938 0.00%
2003-10-15 0 4.600 4.600 4.625 4.500 4.625 638,000 2,922,975 4.5815 0.694 0.694 0.698 0.679 0.698 4,230,067 0.6910 1.66%
2003-10-14 0 4.525 4.525 4.550 4.525 4.625 788,000 3,613,575 4.5858 0.682 0.682 0.686 0.682 0.698 5,224,597 0.6916 0.00%
2003-10-13 0 4.525 4.500 4.600 4.500 4.650 958,000 4,375,300 4.5671 0.682 0.679 0.694 0.679 0.701 6,351,731 0.6888 0.56%
2003-10-10 0 4.500 4.500 4.575 4.500 4.625 1,105,000 5,050,275 4.5704 0.679 0.679 0.690 0.679 0.698 7,326,370 0.6893 -2.17%
2003-10-09 0 4.600 4.600 4.675 4.600 4.750 1,543,000 7,215,325 4.6762 0.694 0.694 0.705 0.694 0.716 10,230,398 0.7053 -2.13%
2003-10-08 0 4.700 4.675 4.700 4.675 4.800 1,224,000 5,807,000 4.7443 0.709 0.705 0.709 0.705 0.724 8,115,364 0.7156 0.53%
2003-10-07 0 4.675 4.675 4.700 4.550 4.900 2,586,000 12,221,400 4.7260 0.705 0.705 0.709 0.686 0.739 17,145,696 0.7128 -2.60%
2003-10-06 0 4.800 4.775 4.800 4.725 5.100 2,642,000 13,012,900 4.9254 0.724 0.720 0.724 0.713 0.769 17,516,987 0.7429 3.23%
2003-10-03 0 4.650 4.650 4.750 4.650 4.800 493,000 2,337,825 4.7420 0.701 0.701 0.716 0.701 0.724 3,268,688 0.7152 -2.11%
2003-10-02 0 4.750 4.725 4.825 4.650 4.900 871,000 4,185,275 4.8051 0.716 0.713 0.728 0.701 0.739 5,774,904 0.7247 1.06%
2003-09-30 0 4.700 4.675 4.700 4.675 4.900 1,692,000 8,186,325 4.8383 0.709 0.705 0.709 0.705 0.739 11,218,297 0.7297 -1.05%
2003-09-29 0 4.750 4.700 4.750 4.625 4.800 1,405,000 6,596,300 4.6949 0.716 0.709 0.716 0.698 0.724 9,315,430 0.7081 -1.04%
2003-09-26 0 4.800 4.750 4.800 4.675 4.975 3,962,000 19,382,225 4.8920 0.724 0.716 0.724 0.705 0.750 26,268,850 0.7378 2.67%
2003-09-25 0 4.675 4.675 4.725 4.400 4.700 1,728,000 7,944,150 4.5973 0.705 0.705 0.713 0.664 0.709 11,456,985 0.6934 5.06%
2003-09-24 0 4.450 4.400 4.450 4.325 4.450 379,000 1,663,625 4.3895 0.671 0.664 0.671 0.652 0.671 2,512,846 0.6620 4.09%
2003-09-23 0 4.275 4.275 4.325 4.200 4.300 634,000 2,701,250 4.2606 0.645 0.645 0.652 0.633 0.649 4,203,546 0.6426 0.00%
2003-09-22 0 4.275 4.275 4.300 4.250 4.375 463,000 1,997,925 4.3152 0.645 0.645 0.649 0.641 0.660 3,069,782 0.6508 -2.29%
2003-09-19 0 4.375 4.375 4.400 4.350 4.400 229,000 1,002,325 4.3770 0.660 0.660 0.664 0.656 0.664 1,518,316 0.6602 0.00%
2003-09-18 0 4.375 4.375 4.400 4.375 4.425 217,000 950,750 4.3813 0.660 0.660 0.664 0.660 0.667 1,438,753 0.6608 -0.57%
2003-09-17 0 4.400 4.400 4.450 4.400 4.525 1,029,000 4,594,700 4.4652 0.664 0.664 0.671 0.664 0.682 6,822,475 0.6735 0.57%
2003-09-16 0 4.375 4.375 4.400 4.375 4.475 385,000 1,698,250 4.4110 0.660 0.660 0.664 0.660 0.675 2,552,627 0.6653 -2.78%
2003-09-15 0 4.500 4.450 4.500 4.350 4.500 529,000 2,352,400 4.4469 0.679 0.671 0.679 0.656 0.679 3,507,376 0.6707 2.27%
2003-09-11 0 4.400 4.375 4.400 4.100 4.400 363,000 1,571,450 4.3291 0.664 0.660 0.664 0.618 0.664 2,406,762 0.6529 5.39%
2003-09-10 0 4.175 4.175 4.200 4.100 4.250 393,000 1,639,875 4.1727 0.630 0.630 0.633 0.618 0.641 2,605,668 0.6293 -2.91%
2003-09-09 0 4.300 4.250 4.300 4.200 4.425 300,000 1,297,075 4.3236 0.649 0.641 0.649 0.633 0.667 1,989,060 0.6521 -3.91%
2003-09-08 0 4.475 4.450 4.525 4.450 4.600 228,000 1,026,300 4.5013 0.675 0.671 0.682 0.671 0.694 1,511,685 0.6789 -2.19%
2003-09-05 0 4.575 4.575 4.600 4.475 4.750 2,377,000 10,894,250 4.5832 0.690 0.690 0.694 0.675 0.716 15,759,984 0.6913 -0.54%
2003-09-04 0 4.600 4.550 4.600 4.000 4.600 4,065,000 17,660,350 4.3445 0.694 0.686 0.694 0.603 0.694 26,951,761 0.6553 16.46%
2003-09-03 0 3.950 3.875 3.950 3.850 4.000 1,854,000 7,248,775 3.9098 0.596 0.584 0.596 0.581 0.603 12,292,390 0.5897 5.33%
2003-09-02 0 3.750 3.725 3.775 3.725 3.750 77,000 288,650 3.7487 0.566 0.562 0.569 0.562 0.566 510,525 0.5654 -1.32%
2003-09-01 0 3.800 3.775 3.800 3.700 3.850 199,000 757,225 3.8052 0.573 0.569 0.573 0.558 0.581 1,319,410 0.5739 4.11%
2003-08-29 0 3.650 3.625 3.700 3.650 3.700 115,000 423,550 3.6830 0.551 0.547 0.558 0.551 0.558 762,473 0.5555 0.00%
2003-08-28 0 3.650 3.650 3.700 3.650 3.650 82,000 299,300 3.6500 0.551 0.551 0.558 0.551 0.551 543,676 0.5505 0.00%
2003-08-27 0 3.650 3.625 3.675 3.650 3.700 197,000 721,500 3.6624 0.551 0.547 0.554 0.551 0.558 1,306,149 0.5524 -1.35%
2003-08-26 0 3.700 3.700 3.750 3.625 3.750 135,000 500,075 3.7043 0.558 0.558 0.566 0.547 0.566 895,077 0.5587 0.00%
2003-08-25 0 3.700 3.675 3.725 3.675 3.800 265,000 993,825 3.7503 0.558 0.554 0.562 0.554 0.573 1,757,003 0.5656 -1.33%
2003-08-22 0 3.750 3.725 3.775 3.675 3.900 4,245,000 15,863,600 3.7370 0.566 0.562 0.569 0.554 0.588 28,145,197 0.5636 2.04%
2003-08-21 0 3.675 3.675 3.725 3.575 3.725 1,462,000 5,380,350 3.6801 0.554 0.554 0.562 0.539 0.562 9,693,352 0.5551 0.68%
2003-08-20 0 3.650 3.625 3.675 3.600 3.650 208,000 754,375 3.6268 0.551 0.547 0.554 0.543 0.551 1,379,081 0.5470 2.82%
2003-08-19 0 3.550 3.525 3.550 3.475 3.550 554,300 1,947,605 3.5136 0.535 0.532 0.535 0.524 0.535 3,675,120 0.5299 2.16%
2003-08-18 0 3.475 3.450 3.475 3.450 3.475 356,000 1,236,350 3.4729 0.524 0.520 0.524 0.520 0.524 2,360,351 0.5238 1.46%
2003-08-15 0 3.425 3.425 3.450 3.400 3.475 1,035,000 3,529,500 3.4101 0.517 0.517 0.520 0.513 0.524 6,862,256 0.5143 -0.72%
2003-08-14 0 3.450 3.425 3.450 3.375 3.475 979,000 3,343,600 3.4153 0.520 0.517 0.520 0.509 0.524 6,490,965 0.5151 3.76%
2003-08-13 0 3.325 3.325 3.350 3.300 3.325 1,140,000 3,768,250 3.3055 0.501 0.501 0.505 0.498 0.501 7,558,427 0.4985 1.53%
2003-08-12 0 3.275 3.275 3.300 3.275 3.300 515,000 1,695,400 3.2920 0.494 0.494 0.498 0.494 0.498 3,414,553 0.4965 0.00%
2003-08-11 0 3.275 3.275 3.300 3.275 3.375 842,800 2,770,795 3.2876 0.494 0.494 0.498 0.494 0.509 5,587,932 0.4959 0.77%
2003-08-08 0 3.250 3.250 3.275 3.250 3.300 1,290,000 4,218,000 3.2698 0.490 0.490 0.494 0.490 0.498 8,552,957 0.4932 -0.76%
2003-08-07 0 3.275 3.275 3.300 3.275 3.300 546,000 1,789,650 3.2777 0.494 0.494 0.498 0.494 0.498 3,620,089 0.4944 0.00%
2003-08-06 0 3.275 3.250 3.275 3.275 3.325 2,630,000 8,673,875 3.2981 0.494 0.490 0.494 0.494 0.501 17,437,425 0.4974 -1.50%
2003-08-05 0 3.325 3.325 3.350 3.325 3.325 48,000 159,600 3.3250 0.501 0.501 0.505 0.501 0.501 318,250 0.5015 0.00%
2003-08-04 0 3.325 3.325 3.350 3.275 3.350 1,410,500 4,656,338 3.3012 0.501 0.501 0.505 0.494 0.505 9,351,896 0.4979 0.00%
2003-08-01 0 3.325 3.275 3.325 3.300 3.350 115,000 380,875 3.3120 0.501 0.494 0.501 0.498 0.505 762,473 0.4995 0.76%
2003-07-31 0 3.300 3.275 3.350 3.300 3.300 40,000 132,000 3.3000 0.498 0.494 0.505 0.498 0.498 265,208 0.4977 -0.75%
2003-07-30 0 3.325 3.275 3.325 3.275 3.375 44,000 146,300 3.3250 0.501 0.494 0.501 0.494 0.509 291,729 0.5015 -0.75%
2003-07-29 0 3.350 3.275 3.350 3.300 3.350 65,000 215,125 3.3096 0.505 0.494 0.505 0.498 0.505 430,963 0.4992 1.52%
2003-07-28 0 3.300 3.275 3.375 3.300 3.300 5,000 16,500 3.3000 0.498 0.494 0.509 0.498 0.498 33,151 0.4977 0.76%
2003-07-25 0 3.275 3.275 3.375 3.275 3.375 11,350 38,136 3.3600 0.494 0.494 0.509 0.494 0.509 75,253 0.5068 -2.96%
2003-07-24 0 3.375 3.275 3.375 3.375 3.375 5,000 16,875 3.3750 0.509 0.494 0.509 0.509 0.509 33,151 0.5090 0.75%
2003-07-23 0 3.350 3.275 3.350 3.350 3.375 10,000 33,625 3.3625 0.505 0.494 0.505 0.505 0.509 66,302 0.5071 0.00%
2003-07-22 0 3.350 3.250 3.350 3.350 3.350 5,000 16,750 3.3500 0.505 0.490 0.505 0.505 0.505 33,151 0.5053 0.00%
2003-07-21 0 3.350 3.250 3.350 3.350 3.375 55,000 184,375 3.3523 0.505 0.490 0.505 0.505 0.509 364,661 0.5056 -1.47%
2003-07-18 0 3.400 3.250 3.400 3.400 3.400 15,000 50,625 3.3750 0.513 0.490 0.513 0.513 0.513 99,453 0.5090 4.62%
2003-07-17 0 3.250 3.225 3.350 3.250 3.250 10,000 32,500 3.2500 0.490 0.486 0.505 0.490 0.490 66,302 0.4902 -1.52%
2003-07-16 0 3.300 3.225 3.325 3.300 3.300 5,000 16,500 3.3000 0.498 0.486 0.501 0.498 0.498 33,151 0.4977 0.00%
2003-07-15 0 3.300 3.250 3.300 3.300 3.300 5,000 16,500 3.3000 0.498 0.490 0.498 0.498 0.498 33,151 0.4977 0.00%
2003-07-14 0 3.300 3.225 3.325 3.300 3.300 5,000 16,500 3.3000 0.498 0.486 0.501 0.498 0.498 33,151 0.4977 0.00%
2003-07-11 0 3.300 3.225 3.350 3.300 3.300 5,000 16,500 3.3000 0.498 0.486 0.505 0.498 0.498 33,151 0.4977 0.00%
2003-07-10 0 3.300 3.275 3.300 3.275 3.300 75,000 247,375 3.2983 0.498 0.494 0.498 0.494 0.498 497,265 0.4975 0.00%
2003-07-09 0 3.300 3.275 3.375 3.275 3.300 7,000 23,050 3.2929 0.498 0.494 0.509 0.494 0.498 46,411 0.4966 1.54%
2003-07-08 0 3.250 3.250 3.350 3.250 3.250 69,000 224,250 3.2500 0.490 0.490 0.505 0.490 0.490 457,484 0.4902 0.78%
2003-07-07 0 3.225 3.200 3.250 3.225 3.250 38,000 122,800 3.2316 0.486 0.483 0.490 0.486 0.490 251,948 0.4874 0.78%
2003-07-04 0 3.200 3.175 3.275 3.200 3.275 16,000 51,900 3.2438 0.483 0.479 0.494 0.483 0.494 106,083 0.4892 -1.54%
2003-07-03 0 3.250 3.125 3.250 3.250 3.275 35,000 114,000 3.2571 0.490 0.471 0.490 0.490 0.494 232,057 0.4913 -0.76%
2003-07-02 0 3.275 3.250 3.275 3.275 3.350 94,000 309,350 3.2910 0.494 0.490 0.494 0.494 0.505 623,239 0.4964 0.00%
2003-06-30 0 3.275 3.275 3.300 3.275 3.275 28,000 91,700 3.2750 0.494 0.494 0.498 0.494 0.494 185,646 0.4940 -0.76%
2003-06-27 0 3.300 3.275 3.425 3.300 3.300 4,000 13,200 3.3000 0.498 0.494 0.517 0.498 0.498 26,521 0.4977 0.00%
2003-06-26 0 3.300 3.275 3.350 3.300 3.325 15,000 49,750 3.3167 0.498 0.494 0.505 0.498 0.501 99,453 0.5002 0.00%
2003-06-25 0 3.300 3.275 3.350 3.300 3.300 25,000 82,500 3.3000 0.498 0.494 0.505 0.498 0.498 165,755 0.4977 0.76%
2003-06-24 0 3.275 3.275 3.375 - - 0 0 - 0.494 0.494 0.509 - - 0 - 0.77%
2003-06-23 0 3.250 3.250 3.450 3.250 3.250 10,000 32,500 3.2500 0.490 0.490 0.520 0.490 0.490 66,302 0.4902 -1.52%
2003-06-20 0 3.300 3.275 3.400 - - 0 0 - 0.498 0.494 0.513 - - 0 - 0.00%
2003-06-19 0 3.300 3.275 3.450 - - 0 0 - 0.498 0.494 0.520 - - 0 - 0.00%
2003-06-18 0 3.300 3.275 3.400 - - 0 0 - 0.498 0.494 0.513 - - 0 - 0.00%
2003-06-17 0 3.300 3.300 3.375 3.250 3.250 6,000 19,500 3.2500 0.498 0.498 0.509 0.490 0.490 39,781 0.4902 0.76%
2003-06-16 0 3.275 3.275 3.350 3.275 3.275 11,000 36,025 3.2750 0.494 0.494 0.505 0.494 0.494 72,932 0.4940 -1.50%
2003-06-13 0 3.325 3.300 3.325 3.300 3.325 46,000 152,200 3.3087 0.501 0.498 0.501 0.498 0.501 304,989 0.4990 -0.75%
2003-06-12 0 3.350 3.300 3.450 - - 0 0 - 0.505 0.498 0.520 - - 0 - 0.00%
2003-06-11 0 3.350 3.275 3.400 - - 0 0 - 0.505 0.494 0.513 - - 0 - 0.00%
2003-06-10 0 3.350 3.300 3.400 - - 0 0 - 0.505 0.498 0.513 - - 0 - 0.00%
2003-06-09 0 3.350 3.350 3.400 3.300 3.300 43,000 141,900 3.3000 0.505 0.505 0.513 0.498 0.498 285,099 0.4977 1.52%
2003-06-06 0 3.300 3.275 3.375 3.300 3.325 100,000 330,750 3.3075 0.498 0.494 0.509 0.498 0.501 663,020 0.4989 -2.94%
2003-06-05 0 3.400 3.300 3.475 3.400 3.400 10,000 34,000 3.4000 0.513 0.498 0.524 0.513 0.513 66,302 0.5128 3.03%
2003-06-03 0 3.300 3.275 3.475 3.300 3.300 10,000 33,000 3.3000 0.498 0.494 0.524 0.498 0.498 66,302 0.4977 0.00%
2003-06-02 0 3.300 3.250 3.400 3.300 3.300 53,000 174,900 3.3000 0.498 0.490 0.513 0.498 0.498 351,401 0.4977 0.00%
2003-05-30 0 3.300 3.275 3.350 3.300 3.300 30,000 99,000 3.3000 0.498 0.494 0.505 0.498 0.498 198,906 0.4977 -2.94%
2003-05-29 0 3.400 3.275 3.400 3.275 3.400 9,000 29,600 3.2889 0.513 0.494 0.513 0.494 0.513 59,672 0.4960 3.03%
2003-05-28 0 3.300 3.275 3.350 3.300 3.350 110,000 363,750 3.3068 0.498 0.494 0.505 0.498 0.505 729,322 0.4988 -0.75%
2003-05-27 0 3.325 3.275 3.350 3.300 3.425 113,000 381,700 3.3779 0.501 0.494 0.505 0.498 0.517 749,213 0.5095 -4.32%
2003-05-26 0 3.475 3.450 3.500 - - 0 0 - 0.524 0.520 0.528 - - 0 - 0.00%
2003-05-23 0 3.475 3.325 3.475 3.475 3.475 11,000 38,225 3.4750 0.524 0.501 0.524 0.524 0.524 72,932 0.5241 2.96%
2003-05-22 0 3.375 3.300 3.475 - - 0 0 - 0.509 0.498 0.524 - - 0 - 0.00%
2003-05-21 0 3.375 3.300 3.450 - - 0 0 - 0.509 0.498 0.520 - - 0 - 0.00%
2003-05-20 0 3.375 3.300 3.450 - - 0 0 - 0.509 0.498 0.520 - - 0 - 0.00%
2003-05-19 0 3.375 3.300 3.475 - - 0 0 - 0.509 0.498 0.524 - - 0 - 0.00%
2003-05-16 0 3.375 3.300 3.475 - - 0 0 - 0.509 0.498 0.524 - - 0 - 0.00%
2003-05-15 0 3.375 3.300 3.450 - - 0 0 - 0.509 0.498 0.520 - - 0 - 0.00%
2003-05-14 0 3.375 3.300 3.375 3.400 3.400 5,000 17,000 3.4000 0.509 0.498 0.509 0.513 0.513 33,151 0.5128 2.27%
2003-05-13 0 3.300 3.300 3.400 3.300 3.300 36,000 118,800 3.3000 0.498 0.498 0.513 0.498 0.498 238,687 0.4977 0.00%
2003-05-12 0 3.300 3.300 3.400 3.300 3.300 4,000 13,200 3.3000 0.498 0.498 0.513 0.498 0.498 26,521 0.4977 0.00%
2003-05-09 0 3.300 3.300 3.400 3.250 3.300 17,000 55,600 3.2706 0.498 0.498 0.513 0.490 0.498 112,713 0.4933 -0.00%
2003-05-07 0 3.500 3.475 3.500 3.500 3.500 60,000 210,000 3.5000 0.498 0.494 0.498 0.498 0.498 421,922 0.4977 -3.45%
2003-05-06 0 3.625 3.575 3.625 3.650 3.650 20,000 73,000 3.6500 0.515 0.508 0.515 0.519 0.519 140,641 0.5191 -1.36%
2003-05-05 0 3.675 3.400 3.675 3.675 3.675 5,000 18,375 3.6750 0.523 0.484 0.523 0.523 0.523 35,160 0.5226 8.09%
2003-05-02 0 3.400 3.325 3.500 3.400 3.400 18,000 61,200 3.4000 0.484 0.473 0.498 0.484 0.484 126,577 0.4835 -1.45%
2003-04-30 0 3.450 3.300 3.450 - - 0 0 - 0.491 0.469 0.491 - - 0 - 0.00%
2003-04-29 0 3.450 3.450 - - - 0 0 - 0.491 0.491 - - - 0 - 4.55%
2003-04-28 0 3.300 3.300 3.400 - - 0 0 - 0.469 0.469 0.484 - - 0 - 0.00%
2003-04-25 0 3.300 3.250 3.500 - - 0 0 - 0.469 0.462 0.498 - - 0 - 0.00%
2003-04-24 0 3.300 3.300 3.350 3.300 3.300 10,000 33,000 3.3000 0.469 0.469 0.476 0.469 0.469 70,320 0.4693 -1.49%
2003-04-23 0 3.350 3.250 3.350 3.350 3.500 40,000 137,500 3.4375 0.476 0.462 0.476 0.476 0.498 281,281 0.4888 -4.29%
2003-04-22 0 3.500 3.450 3.500 3.500 3.500 10,000 35,000 3.5000 0.498 0.491 0.498 0.498 0.498 70,320 0.4977 0.00%
2003-04-17 0 3.500 3.450 3.550 3.500 3.500 10,000 35,000 3.5000 0.498 0.491 0.505 0.498 0.498 70,320 0.4977 1.45%
2003-04-16 0 3.450 3.450 3.550 - - 0 0 - 0.491 0.491 0.505 - - 0 - 0.00%
2003-04-15 0 3.450 - 3.525 3.450 3.450 20,000 69,000 3.4500 0.491 - 0.501 0.491 0.491 140,641 0.4906 0.00%
2003-04-14 0 3.450 3.350 3.525 3.450 3.450 22,000 75,900 3.4500 0.491 0.476 0.501 0.491 0.491 154,705 0.4906 -1.43%
2003-04-11 0 3.500 3.450 3.550 3.500 3.500 10,000 35,000 3.5000 0.498 0.491 0.505 0.498 0.498 70,320 0.4977 1.45%
2003-04-10 0 3.450 3.450 3.550 3.450 3.500 25,000 86,475 3.4590 0.491 0.491 0.505 0.491 0.498 175,801 0.4919 -1.43%
2003-04-09 0 3.500 3.450 3.500 3.500 3.550 98,000 345,750 3.5281 0.498 0.491 0.498 0.498 0.505 689,139 0.5017 -2.10%
2003-04-08 0 3.575 3.575 3.600 3.550 3.600 210,000 745,875 3.5518 0.508 0.508 0.512 0.505 0.512 1,476,726 0.5051 -0.69%
2003-04-07 0 3.600 3.600 3.650 3.550 3.550 400,000 1,420,000 3.5500 0.512 0.512 0.519 0.505 0.505 2,812,812 0.5048 1.41%
2003-04-04 0 3.550 3.525 3.550 3.550 3.550 185,000 656,750 3.5500 0.505 0.501 0.505 0.505 0.505 1,300,926 0.5048 0.00%
2003-04-03 0 3.550 3.525 3.575 3.550 3.550 420,000 1,491,000 3.5500 0.505 0.501 0.508 0.505 0.505 2,953,452 0.5048 0.00%
2003-04-02 0 3.550 3.525 3.550 3.550 3.700 405,000 1,438,500 3.5519 0.505 0.501 0.505 0.505 0.526 2,847,972 0.5051 0.00%
2003-04-01 0 3.550 3.500 3.550 3.500 3.550 210,000 745,250 3.5488 0.505 0.498 0.505 0.498 0.505 1,476,726 0.5047 0.00%
2003-03-31 0 3.550 3.525 3.550 3.525 3.550 1,230,000 4,366,000 3.5496 0.505 0.501 0.505 0.501 0.505 8,649,397 0.5048 0.00%
2003-03-28 0 3.550 3.525 3.575 3.550 3.550 972,000 3,450,600 3.5500 0.505 0.501 0.508 0.505 0.505 6,835,133 0.5048 0.00%
2003-03-27 0 3.550 3.500 3.550 3.500 3.550 610,000 2,165,000 3.5492 0.505 0.498 0.505 0.498 0.505 4,289,538 0.5047 0.00%
2003-03-26 0 3.550 3.525 3.625 3.550 3.550 1,870,000 6,638,500 3.5500 0.505 0.501 0.515 0.505 0.505 13,149,896 0.5048 1.43%
2003-03-25 0 3.500 3.500 3.550 3.500 3.550 829,000 2,941,950 3.5488 0.498 0.498 0.505 0.498 0.505 5,829,553 0.5047 -1.41%
2003-03-24 0 3.550 3.500 3.550 3.550 3.550 411,000 1,459,050 3.5500 0.505 0.498 0.505 0.505 0.505 2,890,164 0.5048 0.00%
2003-03-21 0 3.550 3.500 3.550 3.525 3.600 190,000 675,750 3.5566 0.505 0.498 0.505 0.501 0.512 1,336,086 0.5058 -0.70%
2003-03-20 0 3.575 3.550 3.700 3.575 3.575 160,000 569,500 3.5594 0.508 0.505 0.526 0.508 0.508 1,125,125 0.5062 0.00%
2003-03-19 0 3.575 3.550 3.850 3.575 3.575 270,000 959,250 3.5528 0.508 0.505 0.547 0.508 0.508 1,898,648 0.5052 0.00%
2003-03-18 0 3.575 3.550 3.850 3.550 3.575 260,000 923,250 3.5510 0.508 0.505 0.547 0.505 0.508 1,828,328 0.5050 0.70%
2003-03-17 0 3.550 3.500 3.550 3.550 3.550 360,000 1,276,750 3.5465 0.505 0.498 0.505 0.505 0.505 2,531,531 0.5043 0.00%
2003-03-14 0 3.550 3.525 3.800 3.550 3.550 10,000 35,500 3.5500 0.505 0.501 0.540 0.505 0.505 70,320 0.5048 0.00%
2003-03-13 0 3.550 3.550 - 3.525 3.525 10,000 35,250 3.5250 0.505 0.505 - 0.501 0.501 70,320 0.5013 0.00%
2003-03-12 0 3.550 3.500 3.850 3.550 3.550 5,000 17,750 3.5500 0.505 0.498 0.547 0.505 0.505 35,160 0.5048 0.00%
2003-03-11 0 3.550 3.550 3.600 3.550 3.550 5,000 17,750 3.5500 0.505 0.505 0.512 0.505 0.505 35,160 0.5048 0.00%
2003-03-10 0 3.550 3.500 3.700 3.550 3.550 67,000 237,375 3.5429 0.505 0.498 0.526 0.505 0.505 471,146 0.5038 0.00%
2003-03-07 0 3.550 3.550 3.700 3.550 3.550 10,000 35,500 3.5500 0.505 0.505 0.526 0.505 0.505 70,320 0.5048 -1.39%
2003-03-06 0 3.600 3.575 3.600 3.600 3.600 7,000 25,200 3.6000 0.512 0.508 0.512 0.512 0.512 49,224 0.5119 0.00%
2003-03-05 0 3.600 3.575 3.600 3.575 3.600 121,000 435,250 3.5971 0.512 0.508 0.512 0.508 0.512 850,876 0.5115 0.70%
2003-03-04 0 3.575 3.575 3.625 3.575 3.575 10,000 35,750 3.5750 0.508 0.508 0.515 0.508 0.508 70,320 0.5084 0.00%
2003-03-03 0 3.575 3.550 3.750 3.575 3.600 27,000 96,775 3.5843 0.508 0.505 0.533 0.508 0.512 189,865 0.5097 0.70%
2003-02-28 0 3.550 3.550 3.775 3.550 3.575 217,000 774,575 3.5695 0.505 0.505 0.537 0.505 0.508 1,525,950 0.5076 -0.70%
2003-02-27 0 3.575 - 3.600 3.575 3.600 40,000 143,250 3.5813 0.508 - 0.512 0.508 0.512 281,281 0.5093 0.00%
2003-02-26 0 3.575 3.575 3.600 3.575 3.600 301,000 1,083,500 3.5997 0.508 0.508 0.512 0.508 0.512 2,116,641 0.5119 -0.69%
2003-02-25 0 3.600 3.600 3.625 3.600 3.600 18,000 64,800 3.6000 0.512 0.512 0.515 0.512 0.512 126,577 0.5119 0.00%
2003-02-24 0 3.600 3.575 3.750 3.600 3.600 2,000 7,200 3.6000 0.512 0.508 0.533 0.512 0.512 14,064 0.5119 0.00%
2003-02-21 0 3.600 3.600 3.800 3.575 3.600 42,000 150,450 3.5821 0.512 0.512 0.540 0.508 0.512 295,345 0.5094 0.70%
2003-02-20 0 3.575 3.575 3.625 3.575 3.575 10,000 35,750 3.5750 0.508 0.508 0.515 0.508 0.508 70,320 0.5084 0.00%
2003-02-19 0 3.575 3.575 3.600 3.575 3.600 30,000 107,750 3.5917 0.508 0.508 0.512 0.508 0.512 210,961 0.5108 0.00%
2003-02-18 0 3.575 3.575 3.600 3.575 3.575 11,000 39,325 3.5750 0.508 0.508 0.512 0.508 0.508 77,352 0.5084 0.00%
2003-02-17 0 3.575 3.575 3.600 3.575 3.575 10,000 35,750 3.5750 0.508 0.508 0.512 0.508 0.508 70,320 0.5084 0.00%
2003-02-14 0 3.575 3.550 3.850 3.575 3.575 10,000 35,750 3.5750 0.508 0.505 0.547 0.508 0.508 70,320 0.5084 0.00%
2003-02-13 0 3.575 3.550 3.575 3.575 3.575 46,000 164,450 3.5750 0.508 0.505 0.508 0.508 0.508 323,473 0.5084 -0.69%
2003-02-12 0 3.600 3.600 3.650 3.600 3.600 4,000 14,400 3.6000 0.512 0.512 0.519 0.512 0.512 28,128 0.5119 0.70%
2003-02-11 0 3.575 3.550 3.575 3.575 3.575 100,000 357,500 3.5750 0.508 0.505 0.508 0.508 0.508 703,203 0.5084 0.00%
2003-02-10 0 3.575 3.550 3.600 3.575 3.575 220,000 786,500 3.5750 0.508 0.505 0.512 0.508 0.508 1,547,047 0.5084 0.00%
2003-02-07 0 3.575 3.575 3.650 3.575 3.575 20,000 71,500 3.5750 0.508 0.508 0.519 0.508 0.508 140,641 0.5084 0.00%
2003-02-06 0 3.575 3.575 3.700 3.575 3.575 20,000 71,500 3.5750 0.508 0.508 0.526 0.508 0.508 140,641 0.5084 0.00%
2003-02-05 0 3.575 3.575 3.800 3.575 3.600 23,000 82,275 3.5772 0.508 0.508 0.540 0.508 0.512 161,737 0.5087 -0.69%
2003-02-04 0 3.600 3.575 3.800 3.575 3.600 60,000 215,250 3.5875 0.512 0.508 0.540 0.508 0.512 421,922 0.5102 0.70%
2003-01-30 0 3.575 3.575 3.750 3.575 3.575 10,000 35,750 3.5750 0.508 0.508 0.533 0.508 0.508 70,320 0.5084 -1.38%
2003-01-29 0 3.625 3.575 3.625 3.625 3.625 20,000 72,500 3.6250 0.515 0.508 0.515 0.515 0.515 140,641 0.5155 0.00%
2003-01-28 0 3.625 3.575 3.625 3.625 3.625 27,000 97,875 3.6250 0.515 0.508 0.515 0.515 0.515 189,865 0.5155 1.40%
2003-01-27 0 3.575 3.575 3.650 3.550 3.625 138,750 494,938 3.5671 0.508 0.508 0.519 0.505 0.515 975,694 0.5073 -1.38%
2003-01-24 0 3.625 3.600 3.750 3.625 3.625 10,000 36,250 3.6250 0.515 0.512 0.533 0.515 0.515 70,320 0.5155 0.00%
2003-01-23 0 3.625 3.625 3.700 - - 0 0 - 0.515 0.515 0.526 - - 0 - 2.11%
2003-01-22 0 3.550 3.550 3.750 3.550 3.550 10,000 35,500 3.5500 0.505 0.505 0.533 0.505 0.505 70,320 0.5048 0.00%
2003-01-21 0 3.550 3.550 3.625 3.550 3.550 20,000 71,000 3.5500 0.505 0.505 0.515 0.505 0.505 140,641 0.5048 -0.70%
2003-01-20 0 3.575 3.550 3.625 3.575 3.575 10,000 35,750 3.5750 0.508 0.505 0.515 0.508 0.508 70,320 0.5084 -0.69%
2003-01-17 0 3.600 3.600 3.625 3.600 3.600 15,000 54,000 3.6000 0.512 0.512 0.515 0.512 0.512 105,480 0.5119 0.00%
2003-01-16 0 3.600 3.550 3.625 3.575 3.600 40,000 143,750 3.5938 0.512 0.505 0.515 0.508 0.512 281,281 0.5111 0.00%
2003-01-15 0 3.600 3.550 3.600 3.550 3.650 100,000 362,750 3.6275 0.512 0.505 0.512 0.505 0.519 703,203 0.5159 0.70%
2003-01-14 0 3.575 3.575 3.625 3.575 3.625 23,000 82,875 3.6033 0.508 0.508 0.515 0.508 0.515 161,737 0.5124 0.70%
2003-01-13 0 3.550 3.550 3.625 3.550 3.625 197,000 704,600 3.5766 0.505 0.505 0.515 0.505 0.515 1,385,310 0.5086 -1.39%
2003-01-10 0 3.600 3.575 3.600 3.600 3.600 40,000 144,000 3.6000 0.512 0.508 0.512 0.512 0.512 281,281 0.5119 0.00%
2003-01-09 0 3.600 3.600 3.650 3.600 3.625 30,000 108,500 3.6167 0.512 0.512 0.519 0.512 0.515 210,961 0.5143 -0.69%
2003-01-08 0 3.625 3.575 3.625 3.600 3.625 45,000 162,125 3.6028 0.515 0.508 0.515 0.512 0.515 316,441 0.5123 2.11%
2003-01-07 0 3.550 3.550 3.575 3.550 3.550 18,000 63,900 3.5500 0.505 0.505 0.508 0.505 0.505 126,577 0.5048 0.00%
2003-01-06 0 3.550 3.525 3.600 3.550 3.550 9,000 31,950 3.5500 0.505 0.501 0.512 0.505 0.505 63,288 0.5048 0.71%
2003-01-03 0 3.525 3.525 3.600 3.475 3.500 167,000 582,825 3.4900 0.501 0.501 0.512 0.494 0.498 1,174,349 0.4963 0.71%
2003-01-02 0 3.500 3.475 3.500 3.500 3.500 30,000 105,000 3.5000 0.498 0.494 0.498 0.498 0.498 210,961 0.4977 -0.71%
2002-12-31 0 3.525 3.500 3.525 3.525 3.525 260,000 915,250 3.5202 0.501 0.498 0.501 0.501 0.501 1,828,328 0.5006 -0.70%
2002-12-30 0 3.550 3.525 3.550 3.550 3.600 290,688 1,034,391 3.5584 0.505 0.501 0.505 0.505 0.512 2,044,127 0.5060 -1.39%
2002-12-27 0 3.600 3.575 3.600 3.575 3.625 177,000 637,200 3.6000 0.512 0.508 0.512 0.508 0.515 1,244,669 0.5119 -0.69%
2002-12-24 0 3.625 3.575 3.700 3.600 3.625 30,000 108,500 3.6167 0.515 0.508 0.526 0.512 0.515 210,961 0.5143 0.00%
2002-12-23 0 3.625 3.600 3.625 3.600 3.625 50,000 180,500 3.6100 0.515 0.512 0.515 0.512 0.515 351,601 0.5134 0.69%
2002-12-20 0 3.600 3.575 3.625 3.550 3.600 50,000 179,000 3.5800 0.512 0.508 0.515 0.505 0.512 351,601 0.5091 0.70%
2002-12-19 0 3.575 3.575 3.600 3.575 3.575 10,000 35,750 3.5750 0.508 0.508 0.512 0.508 0.508 70,320 0.5084 -0.69%
2002-12-18 0 3.600 3.575 3.600 3.600 3.600 20,000 72,000 3.6000 0.512 0.508 0.512 0.512 0.512 140,641 0.5119 0.70%
2002-12-17 0 3.575 3.550 3.600 3.575 3.575 30,000 107,250 3.5750 0.508 0.505 0.512 0.508 0.508 210,961 0.5084 0.70%
2002-12-16 0 3.550 3.525 3.575 3.550 3.550 240,000 852,000 3.5500 0.505 0.501 0.508 0.505 0.505 1,687,687 0.5048 0.00%
2002-12-13 0 3.550 3.550 3.575 3.525 3.575 285,000 1,012,625 3.5531 0.505 0.505 0.508 0.501 0.508 2,004,128 0.5053 -1.39%
2002-12-12 0 3.600 3.575 3.600 3.600 3.600 90,000 324,000 3.6000 0.512 0.508 0.512 0.512 0.512 632,883 0.5119 1.41%
2002-12-11 0 3.550 3.550 3.700 3.550 3.600 66,000 237,300 3.5955 0.505 0.505 0.526 0.505 0.512 464,114 0.5113 -1.39%
2002-12-10 0 3.600 3.550 3.600 3.600 3.600 20,000 72,000 3.6000 0.512 0.505 0.512 0.512 0.512 140,641 0.5119 0.00%
2002-12-09 0 3.600 3.550 3.600 3.600 3.600 54,000 194,400 3.6000 0.512 0.505 0.512 0.512 0.512 379,730 0.5119 0.00%
2002-12-06 0 3.600 3.550 3.600 3.575 3.650 270,000 973,000 3.6037 0.512 0.505 0.512 0.508 0.519 1,898,648 0.5125 0.00%
2002-12-05 0 3.600 3.550 3.650 3.600 3.700 150,000 543,500 3.6233 0.512 0.505 0.519 0.512 0.526 1,054,804 0.5153 -2.70%
2002-12-04 0 3.700 3.650 3.850 3.700 3.700 60,000 222,000 3.7000 0.526 0.519 0.547 0.526 0.526 421,922 0.5262 -1.33%
2002-12-03 0 3.750 3.750 3.800 3.750 3.750 10,000 37,500 3.7500 0.533 0.533 0.540 0.533 0.533 70,320 0.5333 1.35%
2002-12-02 0 3.700 3.700 3.850 3.700 3.700 10,000 37,000 3.7000 0.526 0.526 0.547 0.526 0.526 70,320 0.5262 0.00%
2002-11-29 0 3.700 3.700 3.850 - - 0 0 - 0.526 0.526 0.547 - - 0 - 0.00%
2002-11-28 0 3.700 3.700 3.850 3.700 3.700 16,000 59,200 3.7000 0.526 0.526 0.547 0.526 0.526 112,512 0.5262 0.00%
2002-11-27 0 3.700 3.700 3.850 - - 0 0 - 0.526 0.526 0.547 - - 0 - 1.37%
2002-11-26 0 3.650 - 3.750 3.650 3.700 50,000 184,000 3.6800 0.519 - 0.533 0.519 0.526 351,601 0.5233 -2.67%
2002-11-25 0 3.750 3.650 3.750 3.700 3.750 94,000 349,500 3.7181 0.533 0.519 0.533 0.526 0.533 661,011 0.5287 -1.32%
2002-11-22 0 3.800 3.800 3.900 3.800 3.850 10,000 38,150 3.8150 0.540 0.540 0.555 0.540 0.547 70,320 0.5425 -1.30%
2002-11-21 0 3.850 3.850 3.950 3.850 3.850 22,000 84,700 3.8500 0.547 0.547 0.562 0.547 0.547 154,705 0.5475 0.00%
2002-11-20 0 3.850 3.800 3.900 3.850 3.850 36,000 138,600 3.8500 0.547 0.540 0.555 0.547 0.547 253,153 0.5475 0.00%
2002-11-19 0 3.850 3.800 3.850 3.800 3.850 36,000 137,100 3.8083 0.547 0.540 0.547 0.540 0.547 253,153 0.5416 1.32%
2002-11-18 0 3.800 3.800 3.850 3.800 3.800 30,000 114,000 3.8000 0.540 0.540 0.547 0.540 0.540 210,961 0.5404 0.00%
2002-11-15 0 3.800 3.800 3.900 3.700 3.800 64,900 242,185 3.7317 0.540 0.540 0.555 0.526 0.540 456,379 0.5307 2.70%
2002-11-14 0 3.700 3.650 3.700 3.700 3.700 30,000 111,000 3.7000 0.526 0.519 0.526 0.526 0.526 210,961 0.5262 1.37%
2002-11-13 0 3.650 3.650 3.750 3.650 3.650 10,000 36,500 3.6500 0.519 0.519 0.533 0.519 0.519 70,320 0.5191 -6.41%
2002-11-12 0 3.900 4.000 - - - 0 0 - 0.555 0.569 - - - 0 - 9.09%
2002-11-11 0 3.575 3.575 - 3.575 3.600 147,500 528,263 3.5814 0.508 0.508 - 0.508 0.512 1,037,224 0.5093 -1.38%
2002-11-08 0 3.625 3.600 3.650 3.625 3.625 20,000 72,500 3.6250 0.515 0.512 0.519 0.515 0.515 140,641 0.5155 0.00%
2002-11-07 0 3.625 3.625 3.650 3.625 3.650 80,000 290,500 3.6313 0.515 0.515 0.519 0.515 0.519 562,562 0.5164 0.00%
2002-11-06 0 3.625 3.600 3.650 3.625 3.650 50,000 182,000 3.6400 0.515 0.512 0.519 0.515 0.519 351,601 0.5176 0.00%
2002-11-05 0 3.625 3.625 3.650 3.625 3.650 50,000 181,500 3.6300 0.515 0.515 0.519 0.515 0.519 351,601 0.5162 -0.68%
2002-11-04 0 3.650 3.625 3.675 3.625 3.675 110,000 401,250 3.6477 0.519 0.515 0.523 0.515 0.523 773,523 0.5187 1.39%
2002-11-01 0 3.600 3.575 - 3.600 3.600 6,000 21,600 3.6000 0.512 0.508 - 0.512 0.512 42,192 0.5119 1.41%
2002-10-31 0 3.550 3.550 - 3.550 3.600 42,000 149,600 3.5619 0.505 0.505 - 0.505 0.512 295,345 0.5065 -2.07%
2002-10-30 0 3.625 3.575 3.625 3.600 3.625 73,100 263,623 3.6063 0.515 0.508 0.515 0.512 0.515 514,041 0.5128 0.69%
2002-10-29 0 3.600 3.550 - - - 0 0 - 0.512 0.505 - - - 0 - 0.00%
2002-10-28 0 3.600 3.525 3.625 - - 0 0 - 0.512 0.501 0.515 - - 0 - 0.00%
2002-10-25 0 3.600 3.525 3.600 3.600 3.600 10,000 36,000 3.6000 0.512 0.501 0.512 0.512 0.512 70,320 0.5119 0.00%
2002-10-24 0 3.600 3.525 3.600 - - 0 0 - 0.512 0.501 0.512 - - 0 - 0.00%
2002-10-23 0 3.600 3.500 3.600 3.600 3.600 10,000 36,000 3.6000 0.512 0.498 0.512 0.512 0.512 70,320 0.5119 2.86%
2002-10-22 0 3.500 3.450 3.600 - - 0 0 - 0.498 0.491 0.512 - - 0 - 0.00%
2002-10-21 0 3.500 3.450 3.500 3.500 3.500 10,000 35,000 3.5000 0.498 0.491 0.498 0.498 0.498 70,320 0.4977 0.00%
2002-10-18 0 3.500 3.450 3.500 3.500 3.500 148,000 518,000 3.5000 0.498 0.491 0.498 0.498 0.498 1,040,740 0.4977 -2.78%
2002-10-17 0 3.600 3.600 3.700 - - 0 0 - 0.512 0.512 0.526 - - 0 - 1.41%
2002-10-16 0 3.550 3.500 3.700 - - 0 0 - 0.505 0.498 0.526 - - 0 - 0.00%
2002-10-15 0 3.550 3.550 - 3.500 3.525 192,000 672,050 3.5003 0.505 0.505 - 0.498 0.501 1,350,150 0.4978 0.71%
2002-10-11 0 3.525 3.525 - - - 0 0 - 0.501 0.501 - - - 0 - 0.71%
2002-10-10 0 3.500 3.450 - - - 0 0 - 0.498 0.491 - - - 0 - 0.00%
2002-10-09 0 3.500 3.450 - - - 0 0 - 0.498 0.491 - - - 0 - 0.00%
2002-10-08 0 3.500 3.500 - 3.450 3.500 60,000 209,000 3.4833 0.498 0.498 - 0.491 0.498 421,922 0.4954 0.00%
2002-10-07 0 3.500 3.500 - - - 0 0 - 0.498 0.498 - - - 0 - 0.00%
2002-10-04 0 3.500 3.500 - 3.500 3.500 2,000 7,000 3.5000 0.498 0.498 - 0.498 0.498 14,064 0.4977 -1.41%
2002-10-03 0 3.550 3.500 3.550 3.550 3.600 70,000 250,050 3.5721 0.505 0.498 0.505 0.505 0.512 492,242 0.5080 -1.39%
2002-10-02 0 3.650 3.600 3.700 3.650 3.650 50,000 182,500 3.6500 0.512 0.505 0.519 0.512 0.512 356,485 0.5119 -1.35%
2002-09-30 0 3.700 3.650 3.700 - - 0 0 - 0.519 0.512 0.519 - - 0 - 0.00%
2002-09-27 0 3.700 3.650 3.700 3.700 3.700 10,000 37,000 3.7000 0.519 0.512 0.519 0.519 0.519 71,297 0.5190 0.00%
2002-09-26 0 3.700 3.650 3.700 3.700 3.700 6,000 22,200 3.7000 0.519 0.512 0.519 0.519 0.519 42,778 0.5190 0.00%
2002-09-25 0 3.700 3.700 3.850 3.650 3.650 4,800 17,440 3.6333 0.519 0.519 0.540 0.512 0.512 34,223 0.5096 -2.63%
2002-09-24 0 3.800 3.700 3.850 - - 0 0 - 0.533 0.519 0.540 - - 0 - 0.00%
2002-09-23 0 3.800 3.700 3.800 3.800 3.800 10,000 38,000 3.8000 0.533 0.519 0.533 0.533 0.533 71,297 0.5330 2.70%
2002-09-20 0 3.700 3.700 3.825 3.700 3.700 20,000 74,000 3.7000 0.519 0.519 0.536 0.519 0.519 142,594 0.5190 0.00%
2002-09-19 0 3.700 3.700 3.800 3.700 3.700 6,000 22,200 3.7000 0.519 0.519 0.533 0.519 0.519 42,778 0.5190 -2.63%
2002-09-18 0 3.800 3.625 3.800 3.800 3.800 11,000 41,800 3.8000 0.533 0.508 0.533 0.533 0.533 78,427 0.5330 0.00%
2002-09-17 0 3.800 3.700 3.825 3.800 3.800 10,000 38,000 3.8000 0.533 0.519 0.536 0.533 0.533 71,297 0.5330 2.70%
2002-09-16 0 3.700 3.700 3.800 3.675 3.700 29,000 107,075 3.6922 0.519 0.519 0.533 0.515 0.519 206,761 0.5179 -1.99%
2002-09-13 0 3.775 3.750 3.800 3.775 3.825 64,000 244,050 3.8133 0.529 0.526 0.533 0.529 0.536 456,301 0.5348 -1.95%
2002-09-12 0 3.850 3.850 3.950 3.825 3.850 20,000 76,850 3.8425 0.540 0.540 0.554 0.536 0.540 142,594 0.5389 1.32%
2002-09-11 0 3.800 3.750 - - - 0 0 - 0.533 0.526 - - - 0 - 0.00%
2002-09-10 0 3.800 3.700 3.850 3.800 3.800 5,000 19,000 3.8000 0.533 0.519 0.540 0.533 0.533 35,648 0.5330 1.33%
2002-09-09 0 3.750 3.750 3.800 3.750 3.750 15,000 56,250 3.7500 0.526 0.526 0.533 0.526 0.526 106,945 0.5260 -1.32%
2002-09-06 0 3.800 3.750 3.800 3.800 3.800 40,000 152,000 3.8000 0.533 0.526 0.533 0.533 0.533 285,188 0.5330 2.70%
2002-09-05 0 3.700 3.700 3.800 - - 0 0 - 0.519 0.519 0.533 - - 0 - 0.00%
2002-09-04 0 3.700 3.675 3.900 3.700 3.700 20,000 74,000 3.7000 0.519 0.515 0.547 0.519 0.519 142,594 0.5190 1.37%
2002-09-03 0 3.650 3.650 3.750 3.650 3.650 5,000 18,250 3.6500 0.512 0.512 0.526 0.512 0.512 35,648 0.5119 0.00%
2002-09-02 0 3.650 3.650 3.750 3.600 3.650 16,000 58,100 3.6313 0.512 0.512 0.526 0.505 0.512 114,075 0.5093 0.00%
2002-08-30 0 3.650 3.650 3.800 3.550 3.550 1,000 3,550 3.5500 0.512 0.512 0.533 0.498 0.498 7,130 0.4979 2.82%
2002-08-29 0 3.550 3.500 3.550 3.550 3.550 39,000 138,450 3.5500 0.498 0.491 0.498 0.498 0.498 278,058 0.4979 -1.39%
2002-08-28 0 3.600 3.525 3.600 3.600 3.650 36,000 130,300 3.6194 0.505 0.494 0.505 0.505 0.512 256,669 0.5077 -1.37%
2002-08-27 0 3.650 3.625 3.650 3.650 3.650 16,000 58,400 3.6500 0.512 0.508 0.512 0.512 0.512 114,075 0.5119 -0.68%
2002-08-26 0 3.675 3.675 3.800 3.650 3.650 10,000 36,500 3.6500 0.515 0.515 0.533 0.512 0.512 71,297 0.5119 2.08%
2002-08-23 0 3.600 3.650 3.700 - - 0 0 - 0.505 0.512 0.519 - - 0 - 1.41%
2002-08-22 0 3.550 3.500 - 3.550 3.550 4,000 14,200 3.5500 0.498 0.491 - 0.498 0.498 28,519 0.4979 2.90%
2002-08-21 0 3.450 3.450 3.575 - - 0 0 - 0.484 0.484 0.501 - - 0 - 0.00%
2002-08-20 0 3.450 3.450 3.500 3.425 3.450 57,000 196,400 3.4456 0.484 0.484 0.491 0.480 0.484 406,393 0.4833 1.47%
2002-08-19 0 3.400 3.400 3.450 3.400 3.400 20,000 68,000 3.4000 0.477 0.477 0.484 0.477 0.477 142,594 0.4769 0.00%
2002-08-16 0 3.400 3.400 3.500 3.400 3.400 93,000 316,200 3.4000 0.477 0.477 0.491 0.477 0.477 663,062 0.4769 0.00%
2002-08-15 0 3.400 3.350 3.575 3.400 3.400 86,000 292,400 3.4000 0.477 0.470 0.501 0.477 0.477 613,154 0.4769 0.00%
2002-08-14 0 3.400 3.350 3.400 3.400 3.400 15,000 51,000 3.4000 0.477 0.470 0.477 0.477 0.477 106,945 0.4769 0.00%
2002-08-13 0 3.400 3.350 3.400 3.350 3.450 513,000 1,745,150 3.4019 0.477 0.470 0.477 0.470 0.484 3,657,534 0.4771 0.00%
2002-08-12 0 3.400 3.350 3.400 3.400 3.400 150,000 510,000 3.4000 0.477 0.470 0.477 0.477 0.477 1,069,455 0.4769 0.00%
2002-08-09 0 3.400 3.350 3.500 - - 0 0 - 0.477 0.470 0.491 - - 0 - 0.00%
2002-08-08 0 3.400 3.375 3.400 3.400 3.400 17,000 57,800 3.4000 0.477 0.473 0.477 0.477 0.477 121,205 0.4769 0.00%
2002-08-07 0 3.400 3.375 3.400 3.400 3.400 70,000 238,000 3.4000 0.477 0.473 0.477 0.477 0.477 499,079 0.4769 0.00%
2002-08-06 0 3.400 3.325 3.400 3.400 3.400 30,000 102,000 3.4000 0.477 0.466 0.477 0.477 0.477 213,891 0.4769 0.00%
2002-08-05 0 3.400 3.300 3.400 3.400 3.450 11,100 38,045 3.4275 0.477 0.463 0.477 0.477 0.484 79,140 0.4807 2.26%
2002-08-02 0 3.325 3.300 - 3.300 3.325 60,000 199,275 3.3213 0.466 0.463 - 0.463 0.466 427,782 0.4658 0.00%
2002-08-01 0 3.325 3.300 - 3.300 3.350 122,000 405,200 3.3213 0.466 0.463 - 0.463 0.470 869,823 0.4658 0.76%
2002-07-31 0 3.300 3.275 3.300 3.275 3.300 116,000 382,175 3.2946 0.463 0.459 0.463 0.459 0.463 827,045 0.4621 0.00%
2002-07-30 0 3.300 3.275 3.300 3.300 3.375 200,000 666,875 3.3344 0.463 0.459 0.463 0.463 0.473 1,425,939 0.4677 0.00%
2002-07-29 0 3.300 3.275 3.325 3.300 3.400 75,000 249,500 3.3267 0.463 0.459 0.466 0.463 0.477 534,727 0.4666 0.00%
2002-07-26 0 3.300 3.250 3.325 3.300 3.400 250,000 836,500 3.3460 0.463 0.456 0.466 0.463 0.477 1,782,424 0.4693 -5.71%
2002-07-25 0 3.500 3.450 3.500 3.500 3.600 152,000 532,200 3.5013 0.491 0.484 0.491 0.491 0.505 1,083,714 0.4911 0.00%
2002-07-24 0 3.500 3.400 3.500 3.450 3.575 161,000 565,100 3.5099 0.491 0.477 0.491 0.484 0.501 1,147,881 0.4923 -2.78%
2002-07-23 0 3.600 3.575 3.600 - - 0 0 - 0.505 0.501 0.505 - - 0 - 0.00%
2002-07-22 0 3.600 3.600 - 3.600 3.600 8,000 28,800 3.6000 0.505 0.505 - 0.505 0.505 57,038 0.5049 1.41%
2002-07-19 0 3.550 3.550 3.675 3.400 3.550 41,000 144,050 3.5134 0.498 0.498 0.515 0.477 0.498 292,318 0.4928 -1.39%
2002-07-18 0 3.600 3.600 3.700 - - 0 0 - 0.505 0.505 0.519 - - 0 - 0.00%
2002-07-17 0 3.600 3.575 3.650 3.600 3.600 10,000 36,000 3.6000 0.505 0.501 0.512 0.505 0.505 71,297 0.5049 1.41%
2002-07-16 0 3.550 3.550 3.575 3.550 3.600 165,500 591,113 3.5717 0.498 0.498 0.501 0.498 0.505 1,179,965 0.5010 -1.39%
2002-07-15 0 3.600 3.550 3.600 3.550 3.675 596,000 2,138,525 3.5881 0.505 0.498 0.505 0.498 0.515 4,249,299 0.5033 -2.70%
2002-07-12 0 3.700 3.625 3.700 3.675 3.700 172,000 635,650 3.6956 0.519 0.508 0.519 0.515 0.519 1,226,308 0.5183 0.00%
2002-07-11 0 3.700 3.650 3.700 3.700 3.750 432,000 1,599,000 3.7014 0.519 0.512 0.519 0.519 0.526 3,080,029 0.5192 -2.63%
2002-07-10 0 3.800 3.750 3.800 3.800 3.800 380,000 1,444,000 3.8000 0.533 0.526 0.533 0.533 0.533 2,709,285 0.5330 -2.56%
2002-07-09 0 3.900 3.800 3.900 3.850 3.900 300,000 1,155,200 3.8507 0.547 0.533 0.547 0.540 0.547 2,138,909 0.5401 1.30%
2002-07-08 0 3.850 3.850 3.900 3.850 3.850 37,000 142,450 3.8500 0.540 0.540 0.547 0.540 0.540 263,799 0.5400 -1.28%
2002-07-05 0 3.900 3.850 3.900 3.900 3.900 70,000 273,000 3.9000 0.547 0.540 0.547 0.547 0.547 499,079 0.5470 0.00%
2002-07-04 0 3.900 3.850 3.900 - - 0 0 - 0.547 0.540 0.547 - - 0 - 0.00%
2002-07-03 0 3.900 3.800 4.000 3.900 3.900 80,000 312,000 3.9000 0.547 0.533 0.561 0.547 0.547 570,376 0.5470 0.00%
2002-07-02 0 3.900 3.900 4.000 3.900 3.900 12,000 46,800 3.9000 0.547 0.547 0.561 0.547 0.547 85,556 0.5470 0.00%
2002-06-28 0 3.900 3.850 3.950 - - 0 0 - 0.547 0.540 0.554 - - 0 - 0.00%
2002-06-27 0 3.900 3.800 3.900 3.800 3.900 80,000 304,600 3.8075 0.547 0.533 0.547 0.533 0.547 570,376 0.5340 0.00%
2002-06-26 0 3.900 3.800 3.900 3.800 3.900 140,000 540,200 3.8586 0.547 0.533 0.547 0.533 0.547 998,158 0.5412 -1.89%
2002-06-25 0 3.975 3.925 3.975 3.975 4.000 10,000 39,875 3.9875 0.558 0.551 0.558 0.558 0.561 71,297 0.5593 2.58%
2002-06-24 0 3.875 3.875 - - - 0 0 - 0.544 0.544 - - - 0 - 0.00%
2002-06-21 0 3.875 3.875 3.900 3.850 3.900 20,000 77,400 3.8700 0.544 0.544 0.547 0.540 0.547 142,594 0.5428 -0.64%
2002-06-20 0 3.900 3.875 3.900 3.875 3.900 25,000 97,000 3.8800 0.547 0.544 0.547 0.544 0.547 178,242 0.5442 0.65%
2002-06-19 0 3.875 3.875 3.900 3.875 3.925 430,000 1,672,250 3.8890 0.544 0.544 0.547 0.544 0.551 3,065,770 0.5455 -1.90%
2002-06-18 0 3.950 3.925 3.950 3.925 3.975 218,000 859,400 3.9422 0.554 0.551 0.554 0.551 0.558 1,554,274 0.5529 0.00%
2002-06-17 0 3.950 3.900 3.950 3.925 3.975 106,000 417,675 3.9403 0.554 0.547 0.554 0.551 0.558 755,748 0.5527 -0.63%
2002-06-14 0 3.975 3.925 3.975 3.900 4.000 84,000 329,075 3.9176 0.558 0.551 0.558 0.547 0.561 598,895 0.5495 0.00%
2002-06-13 0 3.975 3.925 4.000 3.925 4.000 70,000 277,500 3.9643 0.558 0.551 0.561 0.551 0.561 499,079 0.5560 0.00%
2002-06-12 0 3.975 3.925 4.000 3.975 4.000 15,000 59,875 3.9917 0.558 0.551 0.561 0.558 0.561 106,945 0.5599 -0.63%
2002-06-11 0 4.000 3.925 4.000 3.950 4.000 50,000 198,250 3.9650 0.561 0.551 0.561 0.554 0.561 356,485 0.5561 0.00%
2002-06-10 0 4.000 3.950 4.000 3.950 4.000 38,000 151,550 3.9882 0.561 0.554 0.561 0.554 0.561 270,928 0.5594 0.00%
2002-06-07 0 4.000 3.950 4.000 4.000 4.000 20,000 80,000 4.0000 0.561 0.554 0.561 0.561 0.561 142,594 0.5610 0.00%
2002-06-06 0 4.000 3.950 4.000 3.950 4.000 99,000 392,400 3.9636 0.561 0.554 0.561 0.554 0.561 705,840 0.5559 0.00%
2002-06-05 0 4.000 4.000 4.100 3.975 4.000 37,000 147,825 3.9953 0.561 0.561 0.575 0.558 0.561 263,799 0.5604 -1.84%
2002-06-04 0 4.075 3.950 4.150 4.000 4.100 182,000 732,075 4.0224 0.572 0.554 0.582 0.561 0.575 1,297,605 0.5642 -0.61%
2002-06-03 0 4.100 4.000 4.100 4.000 4.100 249,000 1,000,400 4.0177 0.575 0.561 0.575 0.561 0.575 1,775,295 0.5635 0.00%
2002-05-31 0 4.100 4.100 4.150 4.075 4.125 137,500 563,875 4.1009 0.575 0.575 0.582 0.572 0.579 980,333 0.5752 -1.20%
2002-05-30 0 4.150 4.125 4.175 4.125 4.150 14,000 58,000 4.1429 0.582 0.579 0.586 0.579 0.582 99,816 0.5811 0.00%
2002-05-29 0 4.150 4.100 4.150 4.150 4.200 77,000 320,150 4.1578 0.582 0.575 0.582 0.582 0.589 548,987 0.5832 -1.19%
2002-05-28 0 4.200 4.150 4.200 4.175 4.200 35,000 146,875 4.1964 0.589 0.582 0.589 0.586 0.589 249,539 0.5886 0.00%
2002-05-27 0 4.200 4.175 4.250 4.175 4.200 13,000 54,300 4.1769 0.589 0.586 0.596 0.586 0.589 92,686 0.5858 0.00%
2002-05-24 0 4.200 4.175 4.200 4.175 4.200 30,000 125,550 4.1850 0.589 0.586 0.589 0.586 0.589 213,891 0.5870 0.60%
2002-05-23 0 4.175 4.150 4.175 4.150 4.175 57,000 237,100 4.1596 0.586 0.582 0.586 0.582 0.586 406,393 0.5834 -0.60%
2002-05-22 0 4.200 4.150 4.200 4.175 4.200 60,000 251,750 4.1958 0.589 0.582 0.589 0.586 0.589 427,782 0.5885 -0.59%
2002-05-21 0 4.225 4.200 4.225 4.200 4.225 99,000 417,550 4.2177 0.593 0.589 0.593 0.589 0.593 705,840 0.5916 0.60%
2002-05-17 0 4.200 4.175 4.200 4.150 4.225 327,000 1,372,400 4.1969 0.589 0.586 0.589 0.582 0.593 2,331,411 0.5887 -1.18%
2002-05-16 0 4.250 4.225 4.250 4.250 4.300 130,000 553,000 4.2538 0.596 0.593 0.596 0.596 0.603 926,861 0.5966 -1.16%
2002-05-15 0 4.300 4.250 4.300 4.250 4.300 79,000 337,825 4.2763 0.603 0.596 0.603 0.596 0.603 563,246 0.5998 0.00%
2002-05-14 0 4.300 4.275 4.300 4.275 4.350 65,237,000 280,519,975 4.3000 0.603 0.600 0.603 0.600 0.610 465,120,031 0.6031 -0.46%
2002-05-13 0 4.500 4.475 4.550 4.500 4.550 137,000 618,050 4.5113 0.606 0.603 0.613 0.606 0.613 1,017,467 0.6074 0.00%
2002-05-10 0 4.500 4.475 4.550 4.500 4.600 573,000 2,593,000 4.5253 0.606 0.603 0.613 0.606 0.619 4,255,538 0.6093 -1.64%
2002-05-09 0 4.575 4.575 4.600 4.575 4.625 346,000 1,591,375 4.5993 0.616 0.616 0.619 0.616 0.623 2,569,662 0.6193 -0.54%
2002-05-08 0 4.600 4.575 4.600 4.575 4.625 293,000 1,348,375 4.6020 0.619 0.616 0.619 0.616 0.623 2,176,043 0.6196 -1.08%
2002-05-07 0 4.650 4.575 4.650 4.575 4.675 262,000 1,208,550 4.6128 0.626 0.616 0.626 0.616 0.629 1,945,813 0.6211 0.00%
2002-05-06 0 4.650 4.600 4.650 4.600 4.675 60,000 278,900 4.6483 0.626 0.619 0.626 0.619 0.629 445,606 0.6259 -1.06%
2002-05-03 0 4.700 4.675 4.700 4.650 4.825 389,000 1,839,550 4.7289 0.633 0.629 0.633 0.626 0.650 2,889,013 0.6367 -1.57%
2002-05-02 0 4.775 4.725 4.775 4.700 4.875 364,000 1,736,975 4.7719 0.643 0.636 0.643 0.633 0.656 2,703,343 0.6425 2.14%
2002-04-30 0 4.675 4.650 4.675 4.575 4.750 307,000 1,435,500 4.6759 0.629 0.626 0.629 0.616 0.640 2,280,018 0.6296 0.54%
2002-04-29 0 4.650 4.650 4.675 4.500 4.725 307,000 1,428,300 4.6524 0.626 0.626 0.629 0.606 0.636 2,280,018 0.6264 0.54%
2002-04-26 0 4.625 4.600 4.625 4.475 4.700 365,900 1,694,800 4.6319 0.623 0.619 0.623 0.603 0.633 2,717,454 0.6237 1.65%
2002-04-25 0 4.550 4.500 4.550 4.300 4.550 347,000 1,538,925 4.4349 0.613 0.606 0.613 0.579 0.613 2,577,088 0.5972 7.69%
2002-04-24 0 4.225 4.200 4.300 4.150 4.225 149,000 620,575 4.1649 0.569 0.566 0.579 0.559 0.569 1,106,588 0.5608 2.42%
2002-04-23 0 4.125 4.100 4.175 4.100 4.175 84,000 347,475 4.1366 0.555 0.552 0.562 0.552 0.562 623,848 0.5570 0.00%
2002-04-22 0 4.125 4.050 4.175 4.100 4.125 10,000 41,175 4.1175 0.555 0.545 0.562 0.552 0.555 74,268 0.5544 1.85%
2002-04-19 0 4.050 4.050 4.100 4.050 4.050 17,700 71,615 4.0460 0.545 0.545 0.552 0.545 0.545 131,454 0.5448 0.00%
2002-04-18 0 4.050 4.000 4.100 4.000 4.050 81,000 325,750 4.0216 0.545 0.539 0.552 0.539 0.545 601,568 0.5415 0.62%
2002-04-17 0 4.025 4.025 4.050 4.000 4.050 79,000 318,275 4.0288 0.542 0.542 0.545 0.539 0.545 586,715 0.5425 0.00%
2002-04-16 0 4.025 4.000 4.050 4.000 4.100 52,000 209,125 4.0216 0.542 0.539 0.545 0.539 0.552 386,192 0.5415 -2.42%
2002-04-15 0 4.125 4.000 4.125 4.100 4.150 79,000 326,350 4.1310 0.555 0.539 0.555 0.552 0.559 586,715 0.5562 3.13%
2002-04-12 0 4.000 3.950 4.125 3.900 4.000 314,000 1,225,600 3.9032 0.539 0.532 0.555 0.525 0.539 2,332,005 0.5256 0.00%
2002-04-11 0 4.000 3.950 4.050 3.950 4.150 122,000 490,275 4.0186 0.539 0.532 0.545 0.532 0.559 906,066 0.5411 -3.61%
2002-04-10 0 4.150 4.100 4.175 3.850 4.150 369,700 1,493,595 4.0400 0.559 0.552 0.562 0.518 0.559 2,745,676 0.5440 9.21%
2002-04-09 0 3.800 3.775 3.825 3.775 3.800 90,000 340,750 3.7861 0.512 0.508 0.515 0.508 0.512 668,409 0.5098 -1.94%
2002-04-08 0 3.875 3.800 3.875 3.850 3.875 40,000 154,750 3.8688 0.522 0.512 0.522 0.518 0.522 297,071 0.5209 0.65%
2002-04-04 0 3.850 3.800 3.875 3.825 3.850 90,000 346,000 3.8444 0.518 0.512 0.522 0.515 0.518 668,409 0.5176 0.65%
2002-04-03 0 3.825 3.800 3.850 3.800 3.825 127,000 484,775 3.8171 0.515 0.512 0.518 0.512 0.515 943,199 0.5140 -0.65%
2002-04-02 0 3.850 3.800 3.850 3.850 3.850 30,000 115,500 3.8500 0.518 0.512 0.518 0.518 0.518 222,803 0.5184 1.32%
2002-03-28 0 3.800 3.800 3.825 3.800 3.825 50,000 190,825 3.8165 0.512 0.512 0.515 0.512 0.515 371,338 0.5139 0.00%
2002-03-27 0 3.800 3.775 3.825 3.800 3.825 120,000 457,250 3.8104 0.512 0.508 0.515 0.512 0.515 891,212 0.5131 0.00%
2002-03-26 0 3.800 3.800 3.825 - - 0 0 - 0.512 0.512 0.515 - - 0 - 0.00%
2002-03-25 0 3.800 3.750 3.825 3.800 3.800 6,000 22,800 3.8000 0.512 0.505 0.515 0.512 0.512 44,561 0.5117 0.00%
2002-03-22 0 3.800 3.750 3.825 3.800 3.800 150,200 570,745 3.7999 0.512 0.505 0.515 0.512 0.512 1,115,500 0.5116 0.00%
2002-03-21 0 3.800 3.800 3.825 3.750 3.800 127,000 482,250 3.7972 0.512 0.512 0.515 0.505 0.512 943,199 0.5113 1.33%
2002-03-20 0 3.750 3.700 3.825 3.750 3.825 54,000 205,750 3.8102 0.505 0.498 0.515 0.505 0.515 401,045 0.5130 -1.32%
2002-03-19 0 3.800 3.725 3.825 3.800 3.800 10,000 38,000 3.8000 0.512 0.502 0.515 0.512 0.512 74,268 0.5117 -1.30%
2002-03-18 0 3.850 3.800 3.850 3.800 3.850 60,000 229,500 3.8250 0.518 0.512 0.518 0.512 0.518 445,606 0.5150 4.05%
2002-03-15 0 3.700 3.700 3.750 3.700 3.750 57,000 212,250 3.7237 0.498 0.498 0.505 0.498 0.505 423,326 0.5014 -0.67%
2002-03-14 0 3.725 3.700 3.750 3.650 3.750 95,000 352,450 3.7100 0.502 0.498 0.505 0.491 0.505 705,543 0.4995 2.05%
2002-03-13 0 3.650 3.650 3.700 3.650 3.650 50,000 182,500 3.6500 0.491 0.491 0.498 0.491 0.491 371,338 0.4915 0.69%
2002-03-12 0 3.625 3.625 3.675 3.625 3.625 40,000 145,000 3.6250 0.488 0.488 0.495 0.488 0.488 297,071 0.4881 0.00%
2002-03-11 0 3.625 3.625 3.700 3.600 3.650 112,000 405,300 3.6188 0.488 0.488 0.498 0.485 0.491 831,798 0.4873 0.00%
2002-03-08 0 3.625 3.625 3.650 3.625 3.625 4,000 14,500 3.6250 0.488 0.488 0.491 0.488 0.488 29,707 0.4881 0.00%
2002-03-07 0 3.625 3.600 3.650 3.600 3.625 16,000 57,750 3.6094 0.488 0.485 0.491 0.485 0.488 118,828 0.4860 0.69%
2002-03-06 0 3.600 3.600 3.650 3.600 3.600 50,000 180,000 3.6000 0.485 0.485 0.491 0.485 0.485 371,338 0.4847 -1.37%
2002-03-05 0 3.650 3.600 3.650 3.650 3.650 70,150 256,025 3.6497 0.491 0.485 0.491 0.491 0.491 520,988 0.4914 1.39%
2002-03-04 0 3.600 3.600 3.650 3.600 3.600 38,000 136,800 3.6000 0.485 0.485 0.491 0.485 0.485 282,217 0.4847 0.00%
2002-03-01 0 3.600 3.600 3.625 3.600 3.600 38,000 136,800 3.6000 0.485 0.485 0.488 0.485 0.485 282,217 0.4847 -0.69%
2002-02-28 0 3.625 3.600 3.650 3.625 3.625 20,000 72,500 3.6250 0.488 0.485 0.491 0.488 0.488 148,535 0.4881 0.00%
2002-02-27 0 3.625 3.600 3.675 3.625 3.625 20,000 72,500 3.6250 0.488 0.485 0.495 0.488 0.488 148,535 0.4881 0.69%
2002-02-26 0 3.600 3.600 3.625 - - 0 0 - 0.485 0.485 0.488 - - 0 - 0.00%
2002-02-25 0 3.600 3.600 3.625 3.600 3.600 8,000 28,800 3.6000 0.485 0.485 0.488 0.485 0.485 59,414 0.4847 -1.37%
2002-02-22 0 3.650 3.600 3.650 - - 0 0 - 0.491 0.485 0.491 - - 0 - 0.00%
2002-02-21 0 3.650 3.600 3.675 - - 0 0 - 0.491 0.485 0.495 - - 0 - 0.00%
2002-02-20 0 3.650 3.625 3.675 - - 0 0 - 0.491 0.488 0.495 - - 0 - 0.00%
2002-02-19 0 3.650 3.600 3.675 3.650 3.650 10,000 36,500 3.6500 0.491 0.485 0.495 0.491 0.491 74,268 0.4915 -1.35%
2002-02-18 0 3.700 3.625 3.700 3.750 3.750 5,000 18,750 3.7500 0.498 0.488 0.498 0.505 0.505 37,134 0.5049 2.78%
2002-02-15 0 3.600 3.575 3.725 - - 0 0 - 0.485 0.481 0.502 - - 0 - 0.00%
2002-02-11 0 3.600 3.600 3.750 - - 0 0 - 0.485 0.485 0.505 - - 0 - 0.70%
2002-02-08 1 3.575 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
2002-02-07 1 3.575 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
2002-02-06 0 3.575 3.575 3.700 3.575 3.600 392,000 1,402,650 3.5782 0.481 0.481 0.498 0.481 0.485 2,911,293 0.4818 0.00%
2002-02-05 0 3.575 3.575 3.600 3.575 3.575 999,000 3,571,425 3.5750 0.481 0.481 0.485 0.481 0.481 7,419,341 0.4814 -0.69%
2002-02-04 0 3.600 3.575 3.600 3.575 3.600 125,000 449,500 3.5960 0.485 0.481 0.485 0.481 0.485 928,346 0.4842 0.00%
2002-02-01 0 3.600 3.575 3.600 3.575 3.600 975,000 3,486,375 3.5758 0.485 0.481 0.485 0.481 0.485 7,241,098 0.4815 0.70%
2002-01-31 0 3.575 3.575 3.600 3.550 3.575 346,000 1,230,700 3.5569 0.481 0.481 0.485 0.478 0.481 2,569,662 0.4789 0.70%
2002-01-30 0 3.550 3.550 3.575 3.550 3.550 10,000 35,500 3.5500 0.478 0.478 0.481 0.478 0.478 74,268 0.4780 -0.70%
2002-01-29 0 3.575 3.550 3.575 3.550 3.575 89,000 316,300 3.5539 0.481 0.478 0.481 0.478 0.481 660,982 0.4785 0.70%
2002-01-28 0 3.550 3.550 3.575 3.550 3.550 104,000 369,200 3.5500 0.478 0.478 0.481 0.478 0.478 772,384 0.4780 0.00%
2002-01-25 0 3.550 3.550 3.575 3.550 3.550 30,950 109,730 3.5454 0.478 0.478 0.481 0.478 0.478 229,858 0.4774 0.00%
2002-01-24 0 3.550 3.550 3.575 3.550 3.550 3,000 10,650 3.5500 0.478 0.478 0.481 0.478 0.478 22,280 0.4780 -0.70%
2002-01-23 0 3.575 3.550 3.600 3.550 3.575 115,000 410,400 3.5687 0.481 0.478 0.485 0.478 0.481 854,078 0.4805 0.00%
2002-01-22 0 3.575 3.550 3.575 3.575 3.575 20,000 71,500 3.5750 0.481 0.478 0.481 0.481 0.481 148,535 0.4814 0.70%
2002-01-21 0 3.550 3.550 3.575 3.550 3.550 192,000 681,600 3.5500 0.478 0.478 0.481 0.478 0.478 1,425,939 0.4780 0.00%
2002-01-18 0 3.550 3.550 3.575 - - 0 0 - 0.478 0.478 0.481 - - 0 - 0.00%
2002-01-17 0 3.550 3.550 3.575 3.550 3.550 150,000 532,500 3.5500 0.478 0.478 0.481 0.478 0.478 1,114,015 0.4780 0.00%
2002-01-16 0 3.550 3.550 3.575 3.550 3.550 159,000 564,450 3.5500 0.478 0.478 0.481 0.478 0.478 1,180,856 0.4780 0.00%
2002-01-15 0 3.550 3.525 3.550 3.550 3.550 103,000 365,650 3.5500 0.478 0.475 0.478 0.478 0.478 764,957 0.4780 0.00%
2002-01-14 0 3.550 3.550 3.575 3.550 3.550 23,000 81,650 3.5500 0.478 0.478 0.481 0.478 0.478 170,816 0.4780 0.71%
2002-01-11 0 3.525 3.525 3.550 3.525 3.550 87,000 308,700 3.5483 0.475 0.475 0.478 0.475 0.478 646,129 0.4778 0.00%
2002-01-10 0 3.525 3.525 3.550 3.525 3.525 6,000 21,150 3.5250 0.475 0.475 0.478 0.475 0.475 44,561 0.4746 -0.70%
2002-01-09 0 3.550 3.525 3.550 3.550 3.550 92,000 326,600 3.5500 0.478 0.475 0.478 0.478 0.478 683,263 0.4780 0.00%
2002-01-08 0 3.550 3.525 3.550 3.550 3.550 252,450 896,198 3.5500 0.478 0.475 0.478 0.478 0.478 1,874,887 0.4780 0.71%
2002-01-07 0 3.525 3.525 3.550 3.525 3.550 107,000 378,225 3.5348 0.475 0.475 0.478 0.475 0.478 794,664 0.4760 -0.70%
2002-01-04 0 3.550 3.525 3.550 3.550 3.550 70,000 248,500 3.5500 0.478 0.475 0.478 0.478 0.478 519,874 0.4780 0.71%
2002-01-03 0 3.525 3.525 3.550 3.525 3.525 24,000 84,600 3.5250 0.475 0.475 0.478 0.475 0.475 178,242 0.4746 0.00%
2002-01-02 0 3.525 3.525 3.550 3.525 3.550 60,000 211,550 3.5258 0.475 0.475 0.478 0.475 0.478 445,606 0.4747 0.00%
2001-12-31 0 3.525 3.525 3.550 3.525 3.550 44,000 155,650 3.5375 0.475 0.475 0.478 0.475 0.478 326,778 0.4763 -0.70%
2001-12-28 0 3.550 3.525 3.550 3.525 3.550 16,000 56,650 3.5406 0.478 0.475 0.478 0.475 0.478 118,828 0.4767 0.71%
2001-12-27 0 3.525 3.525 3.550 3.525 3.525 41,000 144,525 3.5250 0.475 0.475 0.478 0.475 0.475 304,497 0.4746 -0.70%
2001-12-24 0 3.550 3.525 3.550 3.525 3.550 35,000 124,125 3.5464 0.478 0.475 0.478 0.475 0.478 259,937 0.4775 0.71%
2001-12-21 0 3.525 3.525 3.550 3.525 3.550 1,974,000 6,961,850 3.5268 0.475 0.475 0.478 0.475 0.478 14,660,439 0.4749 0.00%
2001-12-20 0 3.525 3.500 3.525 3.500 3.525 495,000 1,743,125 3.5215 0.475 0.471 0.475 0.471 0.475 3,676,250 0.4742 0.71%
2001-12-19 0 3.500 3.500 3.525 3.450 3.600 2,147,000 7,515,350 3.5004 0.471 0.471 0.475 0.465 0.485 15,945,270 0.4713 4.48%
2001-12-18 1 3.350 - - - - 0 0 - 0.451 - - - - 0 - 0.00%
2001-12-17 1 3.350 - - - - 0 0 - 0.451 - - - - 0 - 0.00%
2001-12-14 1 3.350 - - - - 0 0 - 0.451 - - - - 0 - 0.00%
2001-12-13 1 3.350 - - - - 0 0 - 0.451 - - - - 0 - 0.00%
2001-12-12 1 3.350 - - - - 0 0 - 0.451 - - - - 0 - 0.00%
2001-12-11 1 3.350 - - - - 0 0 - 0.451 - - - - 0 - 0.00%
2001-12-10 1 3.350 - - - - 0 0 - 0.451 - - - - 0 - 0.00%
2001-12-07 0 3.350 3.225 3.350 3.325 3.350 78,000 260,800 3.3436 0.451 0.434 0.451 0.448 0.451 579,288 0.4502 0.75%
2001-12-06 0 3.325 3.275 3.325 3.300 3.375 255,000 856,475 3.3587 0.448 0.441 0.448 0.444 0.454 1,893,826 0.4522 0.76%
2001-12-05 0 3.300 3.200 3.300 3.200 3.300 79,000 258,700 3.2747 0.444 0.431 0.444 0.431 0.444 586,715 0.4409 3.12%
2001-12-04 0 3.200 3.200 3.300 3.200 3.350 42,000 135,900 3.2357 0.431 0.431 0.444 0.431 0.451 311,924 0.4357 -0.78%
2001-12-03 0 3.225 3.225 3.425 - - 5,000 16,125 3.2250 0.434 0.434 0.461 - - 37,134 0.4342 0.78%
2001-11-30 0 3.200 3.175 3.275 3.200 3.200 24,000 76,800 3.2000 0.431 0.428 0.441 0.431 0.431 178,242 0.4309 -3.03%
2001-11-29 0 3.300 3.175 3.325 3.175 3.300 149,000 481,575 3.2320 0.444 0.428 0.448 0.428 0.444 1,106,588 0.4352 0.00%
2001-11-28 0 3.300 3.250 3.400 - - 0 0 - 0.444 0.438 0.458 - - 0 - 0.00%
2001-11-27 0 3.300 3.275 3.325 3.300 3.325 70,000 231,750 3.3107 0.444 0.441 0.448 0.444 0.448 519,874 0.4458 -0.75%
2001-11-26 0 3.325 3.300 3.375 3.325 3.350 110,000 366,000 3.3273 0.448 0.444 0.454 0.448 0.451 816,944 0.4480 0.76%
2001-11-23 0 3.300 3.300 3.400 3.300 3.400 35,000 117,200 3.3486 0.444 0.444 0.458 0.444 0.458 259,937 0.4509 -2.94%
2001-11-22 0 3.400 3.375 3.425 3.400 3.425 127,000 433,050 3.4098 0.458 0.454 0.461 0.458 0.461 943,199 0.4591 -0.73%
2001-11-21 0 3.425 3.425 3.450 3.400 3.425 91,000 311,325 3.4212 0.461 0.461 0.465 0.458 0.461 675,836 0.4607 0.74%
2001-11-20 0 3.400 3.375 3.425 3.400 3.450 83,000 285,850 3.4440 0.458 0.454 0.461 0.458 0.465 616,422 0.4637 -1.45%
2001-11-19 0 3.450 3.450 3.475 3.300 3.525 168,000 583,625 3.4740 0.465 0.465 0.468 0.444 0.475 1,247,697 0.4678 5.34%
2001-11-16 0 3.275 3.225 3.300 - - 0 0 - 0.441 0.434 0.444 - - 0 - 0.00%
2001-11-15 0 3.275 3.250 3.300 - - 0 0 - 0.441 0.438 0.444 - - 0 - 0.00%
2001-11-14 0 3.275 3.200 3.275 3.175 3.275 43,000 137,350 3.1942 0.441 0.431 0.441 0.428 0.441 319,351 0.4301 3.15%
2001-11-13 0 3.175 3.150 3.200 3.175 3.200 70,200 223,360 3.1818 0.428 0.424 0.431 0.428 0.431 521,359 0.4284 1.60%
2001-11-12 0 3.125 3.100 3.150 3.125 3.150 60,000 188,000 3.1333 0.421 0.417 0.424 0.421 0.424 445,606 0.4219 0.00%
2001-11-09 0 3.125 3.125 3.150 3.100 3.125 41,000 128,075 3.1238 0.421 0.421 0.424 0.417 0.421 304,497 0.4206 0.00%
2001-11-08 0 3.125 3.100 3.150 3.125 3.125 20,000 62,750 3.1375 0.421 0.417 0.424 0.421 0.421 148,535 0.4225 -0.79%
2001-11-07 0 3.150 3.150 3.200 3.125 3.150 20,000 62,750 3.1375 0.424 0.424 0.431 0.421 0.424 148,535 0.4225 0.00%
2001-11-06 0 3.150 3.125 3.200 3.125 3.175 74,000 233,825 3.1598 0.424 0.421 0.431 0.421 0.428 549,581 0.4255 0.00%
2001-11-05 0 3.150 3.125 3.150 3.150 3.175 62,000 195,550 3.1540 0.424 0.421 0.424 0.424 0.428 460,460 0.4247 0.00%
2001-11-02 0 3.150 3.150 3.200 3.150 3.150 20,000 63,000 3.1500 0.424 0.424 0.431 0.424 0.424 148,535 0.4241 -1.56%
2001-11-01 0 3.200 3.075 3.200 3.000 3.200 8,000 24,600 3.0750 0.431 0.414 0.431 0.404 0.431 59,414 0.4140 3.23%
2001-10-31 0 3.100 3.100 3.250 3.000 3.000 50,000 150,000 3.0000 0.417 0.417 0.438 0.404 0.404 371,338 0.4039 0.81%
2001-10-30 0 3.075 3.025 3.175 - - 0 0 - 0.414 0.407 0.428 - - 0 - 0.00%
2001-10-29 0 3.075 3.075 3.150 3.075 3.100 78,000 240,725 3.0862 0.414 0.414 0.424 0.414 0.417 579,288 0.4156 -1.60%
2001-10-26 0 3.125 3.125 3.200 3.000 3.200 216,000 675,625 3.1279 0.421 0.421 0.431 0.404 0.431 1,604,182 0.4212 4.17%
2001-10-24 0 3.000 2.975 3.050 2.950 3.100 511,999 1,548,797 3.0250 0.404 0.401 0.411 0.397 0.417 3,802,498 0.4073 1.69%
2001-10-23 0 2.950 2.950 3.000 2.950 2.950 340,000 1,003,000 2.9500 0.397 0.397 0.404 0.397 0.397 2,525,101 0.3972 0.00%
2001-10-22 0 2.950 2.925 2.950 2.950 2.950 190,000 560,500 2.9500 0.397 0.394 0.397 0.397 0.397 1,411,086 0.3972 1.72%
2001-10-19 0 2.900 2.900 2.975 2.900 2.950 500,000 1,452,700 2.9054 0.390 0.390 0.401 0.390 0.397 3,713,384 0.3912 0.00%
2001-10-18 0 2.900 2.900 2.975 2.900 3.000 456,000 1,328,200 2.9127 0.390 0.390 0.401 0.390 0.404 3,386,606 0.3922 1.75%
2001-10-17 0 2.850 2.850 2.900 2.850 2.900 145,000 414,750 2.8603 0.384 0.384 0.390 0.384 0.390 1,076,881 0.3851 -0.87%
2001-10-16 0 2.875 2.825 2.900 - - 0 0 - 0.387 0.380 0.390 - - 0 - 0.00%
2001-10-15 0 2.875 2.875 2.900 2.875 2.900 67,000 194,125 2.8974 0.387 0.387 0.390 0.387 0.390 497,593 0.3901 -2.54%
2001-10-12 0 2.950 2.875 2.975 2.900 2.950 555,000 1,614,250 2.9086 0.397 0.387 0.401 0.390 0.397 4,121,856 0.3916 2.61%
2001-10-11 0 2.875 2.875 2.900 2.875 2.900 221,000 638,875 2.8908 0.387 0.387 0.390 0.387 0.390 1,641,316 0.3892 -0.86%
2001-10-10 0 2.900 2.875 2.900 2.900 2.900 50,000 145,000 2.9000 0.390 0.387 0.390 0.390 0.390 371,338 0.3905 0.00%
2001-10-09 0 2.900 2.875 2.900 2.825 2.900 126,000 365,100 2.8976 0.390 0.387 0.390 0.380 0.390 935,773 0.3902 2.65%
2001-10-08 0 2.825 2.825 2.900 - - 0 0 - 0.380 0.380 0.390 - - 0 - 0.53%
2001-10-05 0 2.850 2.850 2.950 2.850 2.850 29,000 82,650 2.8500 0.378 0.378 0.392 0.378 0.378 218,442 0.3784 -3.39%
2001-10-04 0 2.950 2.850 2.975 2.950 2.950 50,000 147,500 2.9500 0.392 0.378 0.395 0.392 0.392 376,624 0.3916 0.00%
2001-10-03 0 2.950 2.825 2.950 2.825 3.000 81,000 232,275 2.8676 0.392 0.375 0.392 0.375 0.398 610,131 0.3807 -0.84%
2001-09-28 0 2.975 2.850 2.975 - - 0 0 - 0.395 0.378 0.395 - - 0 - -0.83%
2001-09-27 0 3.000 2.825 3.000 3.000 3.000 1,000 3,000 3.0000 0.398 0.375 0.398 0.398 0.398 7,532 0.3983 0.00%
2001-09-26 0 3.000 2.950 3.000 2.975 3.000 177,000 530,750 2.9986 0.398 0.392 0.398 0.395 0.398 1,333,250 0.3981 0.00%
2001-09-25 0 3.000 2.975 3.000 2.900 3.000 101,000 297,050 2.9411 0.398 0.395 0.398 0.385 0.398 760,781 0.3905 0.00%
2001-09-24 0 3.000 2.850 3.125 - - 0 0 - 0.398 0.378 0.415 - - 0 - 0.00%
2001-09-21 0 3.000 2.975 3.000 2.925 3.150 57,000 170,625 2.9934 0.398 0.395 0.398 0.388 0.418 429,352 0.3974 -6.98%
2001-09-20 0 3.225 - 3.250 3.175 3.250 102,000 327,000 3.2059 0.428 - 0.431 0.422 0.431 768,314 0.4256 7.50%
2001-09-19 0 3.000 2.850 3.100 3.000 3.000 257,000 771,000 3.0000 0.398 0.378 0.412 0.398 0.398 1,935,849 0.3983 -4.76%
2001-09-18 0 3.150 2.800 3.150 3.200 3.200 65,000 208,000 3.2000 0.418 0.372 0.418 0.425 0.425 489,612 0.4248 -1.56%
2001-09-17 0 3.200 3.175 3.200 3.000 3.200 54,000 163,975 3.0366 0.425 0.422 0.425 0.398 0.425 406,754 0.4031 -7.25%
2001-09-14 0 3.450 3.450 3.775 3.450 3.550 13,000 45,250 3.4808 0.458 0.458 0.501 0.458 0.471 97,922 0.4621 -8.00%
2001-09-13 0 3.750 - 3.800 3.750 3.750 5,000 18,750 3.7500 0.498 - 0.504 0.498 0.498 37,662 0.4978 0.00%
2001-09-12 0 3.750 - 3.750 - - 0 0 - 0.498 - 0.498 - - 0 - -1.32%
2001-09-11 0 3.800 3.750 3.800 3.775 3.800 89,000 337,650 3.7938 0.504 0.498 0.504 0.501 0.504 670,391 0.5037 0.00%
2001-09-10 0 3.800 3.775 3.800 3.750 3.800 44,000 167,150 3.7989 0.504 0.501 0.504 0.498 0.504 331,429 0.5043 0.00%
2001-09-07 0 3.800 - 3.800 3.800 3.800 30,000 114,000 3.8000 0.504 - 0.504 0.504 0.504 225,975 0.5045 0.00%
2001-09-06 0 3.800 3.775 3.800 3.750 3.800 32,000 120,800 3.7750 0.504 0.501 0.504 0.498 0.504 241,040 0.5012 0.00%
2001-09-05 0 3.800 3.700 3.800 3.800 3.800 35,000 133,000 3.8000 0.504 0.491 0.504 0.504 0.504 263,637 0.5045 -0.65%
2001-09-04 0 3.825 3.750 3.825 3.800 3.950 51,000 196,325 3.8495 0.508 0.498 0.508 0.504 0.524 384,157 0.5111 0.00%
2001-09-03 0 3.825 3.800 3.825 3.700 3.825 3,000 11,225 3.7417 0.508 0.504 0.508 0.491 0.508 22,597 0.4967 0.66%
2001-08-31 0 3.800 3.650 3.800 - - 0 0 - 0.504 0.485 0.504 - - 0 - 0.00%
2001-08-30 0 3.800 3.775 3.850 3.600 3.850 30,000 112,325 3.7442 0.504 0.501 0.511 0.478 0.511 225,975 0.4971 0.00%
2001-08-29 0 3.800 3.775 3.850 3.800 3.825 37,000 141,075 3.8128 0.504 0.501 0.511 0.504 0.508 278,702 0.5062 -1.30%
2001-08-28 0 3.850 3.800 3.850 3.700 3.850 41,000 155,250 3.7866 0.511 0.504 0.511 0.491 0.511 308,832 0.5027 -3.14%
2001-08-27 0 3.975 3.800 3.900 3.800 3.975 9,000 34,900 3.8778 0.528 0.504 0.518 0.504 0.528 67,792 0.5148 0.00%
2001-08-24 0 3.975 3.950 3.975 3.725 3.975 8,000 30,500 3.8125 0.528 0.524 0.528 0.495 0.528 60,260 0.5061 2.58%
2001-08-23 0 3.875 3.775 3.800 3.750 3.875 50,000 191,225 3.8245 0.514 0.501 0.504 0.498 0.514 376,624 0.5077 0.00%
2001-08-22 0 3.875 3.800 3.875 3.800 3.925 58,000 225,475 3.8875 0.514 0.504 0.514 0.504 0.521 436,884 0.5161 -5.49%
2001-08-21 1 4.100 - - - - 0 0 - 0.544 - - - - 0 - 0.00%
2001-08-20 1 4.100 - - - - 0 0 - 0.544 - - - - 0 - 0.00%
2001-08-17 1 4.100 - - - - 0 0 - 0.544 - - - - 0 - 0.00%
2001-08-16 1 4.100 - - - - 0 0 - 0.544 - - - - 0 - 0.00%
2001-08-15 1 4.100 - - - - 0 0 - 0.544 - - - - 0 - 0.00%
2001-08-14 1 4.100 - - - - 0 0 - 0.544 - - - - 0 - 0.00%
2001-08-13 1 4.100 - - - - 0 0 - 0.544 - - - - 0 - 0.00%
2001-08-10 0 4.100 4.050 4.100 4.050 4.100 51,000 206,600 4.0510 0.544 0.538 0.544 0.538 0.544 384,157 0.5378 0.00%
2001-08-09 0 4.100 4.075 4.175 4.025 4.100 22,000 89,900 4.0864 0.544 0.541 0.554 0.534 0.544 165,715 0.5425 -2.38%
2001-08-08 0 4.200 4.175 4.200 4.050 4.200 226,000 928,575 4.1087 0.558 0.554 0.558 0.538 0.558 1,702,342 0.5455 2.44%
2001-08-07 0 4.100 4.075 4.100 3.950 4.100 33,000 134,750 4.0833 0.544 0.541 0.544 0.524 0.544 248,572 0.5421 0.00%
2001-08-06 0 4.100 4.100 4.125 4.100 4.100 15,000 61,500 4.1000 0.544 0.544 0.548 0.544 0.544 112,987 0.5443 0.00%
2001-08-03 0 4.100 3.950 4.100 3.975 4.100 41,000 164,600 4.0146 0.544 0.524 0.544 0.528 0.544 308,832 0.5330 0.00%
2001-08-02 0 4.100 4.000 4.150 4.100 4.200 26,000 108,700 4.1808 0.544 0.531 0.551 0.544 0.558 195,845 0.5550 0.00%
2001-08-01 0 4.100 4.000 4.175 4.075 4.125 20,000 81,575 4.0788 0.544 0.531 0.554 0.541 0.548 150,650 0.5415 0.61%
2001-07-31 0 4.075 4.075 4.100 - - 0 0 - 0.541 0.541 0.544 - - 0 - 0.62%
2001-07-30 0 4.050 4.050 4.100 - - 0 0 - 0.538 0.538 0.544 - - 0 - 0.00%
2001-07-27 0 4.050 4.050 4.075 4.000 4.075 32,000 128,175 4.0055 0.538 0.538 0.541 0.531 0.541 241,040 0.5318 -1.82%
2001-07-26 0 4.125 4.100 4.175 4.000 4.175 35,000 142,600 4.0743 0.548 0.544 0.554 0.531 0.554 263,637 0.5409 1.85%
2001-07-24 0 4.050 4.025 4.125 4.050 4.200 131,900 539,075 4.0870 0.538 0.534 0.548 0.538 0.558 993,535 0.5426 -5.81%
2001-07-23 0 4.300 4.300 4.350 3.900 4.300 522,000 2,158,000 4.1341 0.571 0.571 0.577 0.518 0.571 3,931,958 0.5488 8.86%
2001-07-20 0 3.950 3.950 3.975 3.900 3.950 195,000 766,300 3.9297 0.524 0.524 0.528 0.518 0.524 1,468,835 0.5217 1.28%
2001-07-19 0 3.900 3.700 3.925 3.900 3.900 14,000 52,850 3.7750 0.518 0.491 0.521 0.518 0.518 105,455 0.5012 0.00%
2001-07-18 0 3.900 3.875 3.900 3.875 3.950 124,000 482,850 3.8940 0.518 0.514 0.518 0.514 0.524 934,028 0.5170 0.65%
2001-07-17 0 3.875 3.925 3.950 3.700 3.875 18,000 68,000 3.7778 0.514 0.521 0.524 0.491 0.514 135,585 0.5015 -0.64%
2001-07-16 0 3.900 3.725 3.900 - - 0 0 - 0.518 0.495 0.518 - - 0 - -1.27%
2001-07-13 0 3.950 3.900 3.950 3.900 3.950 187,000 733,825 3.9242 0.524 0.518 0.524 0.518 0.524 1,408,575 0.5210 0.00%
2001-07-12 0 3.950 3.900 3.950 3.850 3.950 228,000 885,525 3.8839 0.524 0.518 0.524 0.511 0.524 1,717,407 0.5156 3.95%
2001-07-11 0 3.800 3.750 3.850 3.775 3.900 153,000 583,150 3.8114 0.504 0.498 0.511 0.501 0.518 1,152,470 0.5060 0.00%
2001-07-10 0 3.800 3.775 3.800 3.700 3.800 35,000 130,000 3.7143 0.504 0.501 0.504 0.491 0.504 263,637 0.4931 4.83%
2001-07-09 0 3.625 3.850 3.875 3.625 3.850 22,000 82,450 3.7477 0.481 0.511 0.514 0.481 0.511 165,715 0.4975 -6.45%
2001-07-05 0 3.875 - 3.875 - - 0 0 - 0.514 - 0.514 - - 0 - 0.00%
2001-07-04 0 3.875 3.700 3.875 3.875 3.875 1,000 3,875 3.8750 0.514 0.491 0.514 0.514 0.514 7,532 0.5144 3.33%
2001-07-03 0 3.750 3.750 3.800 3.600 3.750 101,000 368,400 3.6475 0.498 0.498 0.504 0.478 0.498 760,781 0.4842 0.00%
2001-06-29 0 3.750 3.700 3.900 3.750 3.800 37,000 139,700 3.7757 0.498 0.491 0.518 0.498 0.504 278,702 0.5013 -3.23%
2001-06-28 0 3.875 3.800 3.875 - - 0 0 - 0.514 0.504 0.514 - - 0 - -1.27%
2001-06-27 0 3.925 3.850 3.925 3.850 4.000 81,000 318,725 3.9349 0.521 0.511 0.521 0.511 0.531 610,131 0.5224 0.64%
2001-06-26 0 3.900 3.850 3.900 3.700 3.900 398,900 1,503,025 3.7679 0.518 0.511 0.518 0.491 0.518 3,004,709 0.5002 7.59%
2001-06-22 0 3.625 3.600 3.650 3.600 3.625 70,000 253,500 3.6214 0.481 0.478 0.485 0.478 0.481 527,274 0.4808 2.11%
2001-06-21 0 3.550 3.550 3.625 3.500 3.600 92,000 328,500 3.5707 0.471 0.471 0.481 0.465 0.478 692,989 0.4740 1.43%
2001-06-20 0 3.500 3.500 3.525 3.500 3.525 254,000 889,250 3.5010 0.465 0.465 0.468 0.465 0.468 1,913,252 0.4648 0.72%
2001-06-19 0 3.475 3.425 3.500 3.425 3.500 30,000 104,450 3.4817 0.461 0.455 0.465 0.455 0.465 225,975 0.4622 0.72%
2001-06-18 0 3.450 3.450 3.500 3.400 3.500 83,000 288,250 3.4729 0.458 0.458 0.465 0.451 0.465 625,196 0.4611 -2.13%
2001-06-15 0 3.525 3.500 3.550 3.500 3.525 79,000 277,675 3.5149 0.468 0.465 0.471 0.465 0.468 595,066 0.4666 0.00%
2001-06-14 0 3.525 3.500 3.550 3.475 3.550 117,000 411,350 3.5158 0.468 0.465 0.471 0.461 0.471 881,301 0.4668 0.71%
2001-06-13 0 3.500 3.500 3.600 3.500 3.500 30,000 105,000 3.5000 0.465 0.465 0.478 0.465 0.465 225,975 0.4647 0.00%
2001-06-12 0 3.500 3.425 3.600 3.425 3.500 63,000 219,400 3.4825 0.465 0.455 0.478 0.455 0.465 474,547 0.4623 -2.78%
2001-06-11 0 3.600 3.500 3.600 3.400 3.600 251,000 872,400 3.4757 0.478 0.465 0.478 0.451 0.478 1,890,654 0.4614 0.70%
2001-06-08 0 3.575 3.500 3.625 3.575 3.625 152,000 546,750 3.5970 0.475 0.465 0.481 0.475 0.481 1,144,938 0.4775 -3.38%
2001-06-07 0 3.700 3.625 3.700 3.650 3.700 78,000 288,350 3.6968 0.491 0.481 0.491 0.485 0.491 587,534 0.4908 -1.33%
2001-06-06 0 3.750 3.600 3.800 3.300 4.000 177,000 653,800 3.6938 0.498 0.478 0.504 0.438 0.531 1,333,250 0.4904 -6.82%
2001-06-05 0 6.900 6.900 6.950 6.900 7.000 616,750 4,275,525 6.9323 0.534 0.534 0.538 0.534 0.542 7,965,328 0.5368 0.00%
2001-06-04 0 6.900 6.850 6.900 6.800 7.000 493,350 3,398,375 6.8884 0.534 0.530 0.534 0.527 0.542 6,371,616 0.5334 0.00%
2001-06-01 0 6.900 6.850 6.900 6.750 6.900 510,000 3,499,250 6.8613 0.534 0.530 0.534 0.523 0.534 6,586,651 0.5313 2.99%
2001-05-31 0 6.700 6.700 6.750 6.650 6.800 299,000 2,003,100 6.6993 0.519 0.519 0.523 0.515 0.527 3,861,586 0.5187 0.00%
2001-05-30 0 6.700 6.700 6.750 6.500 6.800 736,650 4,860,080 6.5975 0.519 0.519 0.523 0.503 0.527 9,513,836 0.5108 3.08%
2001-05-29 0 6.500 6.500 6.550 6.500 6.600 470,000 3,070,900 6.5338 0.503 0.503 0.507 0.503 0.511 6,070,051 0.5059 0.00%
2001-05-28 0 6.500 6.500 6.550 6.450 6.600 332,000 2,172,650 6.5441 0.503 0.503 0.507 0.499 0.511 4,287,781 0.5067 -1.52%
2001-05-25 0 6.600 6.550 6.600 6.350 6.600 926,000 6,014,350 6.4950 0.511 0.507 0.511 0.492 0.511 11,959,292 0.5029 2.33%
2001-05-24 0 6.450 6.400 6.450 6.200 7.100 1,131,000 7,382,350 6.5273 0.499 0.496 0.499 0.480 0.550 14,606,868 0.5054 -6.52%
2001-05-23 0 6.900 6.900 7.000 5.650 7.750 2,161,000 14,800,850 6.8491 0.534 0.534 0.542 0.437 0.600 27,909,320 0.5303 25.45%
2001-05-22 0 5.500 5.400 5.600 5.400 5.700 122,000 676,800 5.5475 0.426 0.418 0.434 0.418 0.441 1,575,630 0.4295 1.85%
2001-05-21 0 5.400 5.400 5.500 5.300 5.400 160,000 847,600 5.2975 0.418 0.418 0.426 0.410 0.418 2,066,400 0.4102 2.86%
2001-05-18 0 5.250 5.250 5.350 5.150 5.250 134,000 696,800 5.2000 0.407 0.407 0.414 0.399 0.407 1,730,610 0.4026 0.96%
2001-05-17 0 5.200 5.200 5.300 5.050 5.300 82,000 427,000 5.2073 0.403 0.403 0.410 0.391 0.410 1,059,030 0.4032 -6.31%
2001-05-16 0 5.550 5.450 5.550 5.500 6.050 430,000 2,497,500 5.8081 0.430 0.422 0.430 0.426 0.468 5,553,451 0.4497 -4.31%
2001-05-15 0 5.800 5.700 5.750 5.150 5.800 798,700 4,371,060 5.4727 0.449 0.441 0.445 0.399 0.449 10,315,212 0.4237 12.62%
2001-05-14 0 5.150 5.050 5.150 4.800 5.150 477,000 2,399,200 5.0298 0.399 0.391 0.399 0.372 0.399 6,160,456 0.3895 11.47%
2001-05-11 0 4.800 4.725 4.800 4.600 4.800 385,000 1,818,725 4.7240 0.358 0.352 0.358 0.343 0.358 5,166,001 0.3521 4.35%
2001-05-10 0 4.600 4.425 4.600 4.575 4.650 133,000 612,950 4.6086 0.343 0.330 0.343 0.341 0.347 1,784,618 0.3435 0.55%
2001-05-09 0 4.575 4.400 4.600 4.400 4.600 70,000 314,200 4.4886 0.341 0.328 0.343 0.328 0.343 939,273 0.3345 2.81%
2001-05-08 0 4.450 4.325 4.450 4.300 4.450 25,000 108,250 4.3300 0.332 0.322 0.332 0.320 0.332 335,455 0.3227 0.00%
2001-05-07 0 4.450 4.400 4.450 4.350 4.450 39,000 173,450 4.4474 0.332 0.328 0.332 0.324 0.332 523,309 0.3314 2.30%
2001-05-04 0 4.350 4.300 4.500 4.350 4.350 10,000 43,500 4.3500 0.324 0.320 0.335 0.324 0.324 134,182 0.3242 -4.40%
2001-05-03 0 4.550 4.375 4.550 4.425 4.600 40,000 181,250 4.5313 0.339 0.326 0.339 0.330 0.343 536,727 0.3377 -2.15%
2001-05-02 0 4.650 4.550 4.650 4.450 4.700 85,000 387,750 4.5618 0.347 0.339 0.347 0.332 0.350 1,140,546 0.3400 2.20%
2001-04-27 0 4.550 4.550 4.650 4.525 4.725 42,000 194,250 4.6250 0.339 0.339 0.347 0.337 0.352 563,564 0.3447 0.55%
2001-04-26 0 4.525 4.525 4.800 4.100 4.800 318,000 1,405,050 4.4184 0.337 0.337 0.358 0.306 0.358 4,266,983 0.3293 11.73%
2001-04-25 0 4.050 4.000 4.100 4.050 4.050 26,000 105,300 4.0500 0.302 0.298 0.306 0.302 0.302 348,873 0.3018 1.25%
2001-04-24 0 4.000 3.925 4.050 3.900 4.000 73,000 287,950 3.9445 0.298 0.293 0.302 0.291 0.298 979,527 0.2940 2.56%
2001-04-23 0 3.900 3.850 3.900 3.850 3.900 34,000 132,100 3.8853 0.291 0.287 0.291 0.287 0.291 456,218 0.2896 2.63%
2001-04-20 0 3.800 3.725 3.800 3.800 3.825 30,000 114,275 3.8092 0.283 0.278 0.283 0.283 0.285 402,546 0.2839 0.66%
2001-04-19 0 3.775 3.750 3.800 3.775 3.775 20,000 75,500 3.7750 0.281 0.279 0.283 0.281 0.281 268,364 0.2813 2.03%
2001-04-18 0 3.700 3.650 3.750 3.700 3.700 25,000 92,500 3.7000 0.276 0.272 0.279 0.276 0.276 335,455 0.2757 1.37%
2001-04-17 0 3.650 3.600 3.700 - - 0 0 - 0.272 0.268 0.276 - - 0 - 0.00%
2001-04-12 0 3.650 3.625 3.725 3.625 3.700 93,350 341,625 3.6596 0.272 0.270 0.278 0.270 0.276 1,252,587 0.2727 0.00%
2001-04-11 0 3.650 3.650 3.750 - - 0 0 - 0.272 0.272 0.279 - - 0 - 0.00%
2001-04-10 0 3.650 3.625 3.750 - - 0 0 - 0.272 0.270 0.279 - - 0 - 0.00%
2001-04-09 0 3.650 3.625 3.750 - - 0 0 - 0.272 0.270 0.279 - - 0 - 0.00%
2001-04-06 0 3.650 3.550 - - - 0 0 - 0.272 0.265 - - - 0 - 0.00%
2001-04-04 0 3.650 3.600 3.750 - - 0 0 - 0.272 0.268 0.279 - - 0 - 0.00%
2001-04-03 0 3.650 3.650 3.750 3.650 3.650 70,000 255,500 3.6500 0.272 0.272 0.279 0.272 0.272 939,273 0.2720 0.00%
2001-04-02 0 3.650 3.650 - 3.625 3.625 7,000 25,375 3.6250 0.272 0.272 - 0.270 0.270 93,927 0.2702 1.39%
2001-03-30 0 3.600 3.600 - 3.575 3.575 10,000 35,750 3.5750 0.268 0.268 - 0.266 0.266 134,182 0.2664 -0.69%
2001-03-29 0 3.625 3.525 - - - 0 0 - 0.270 0.263 - - - 0 - 0.00%
2001-03-28 0 3.625 3.625 3.750 - - 0 0 - 0.270 0.270 0.279 - - 0 - 0.69%
2001-03-27 0 3.600 3.575 - 3.600 3.600 50,000 180,000 3.6000 0.268 0.266 - 0.268 0.268 670,909 0.2683 -1.37%
2001-03-26 0 3.650 3.600 - - - 0 0 - 0.272 0.268 - - - 0 - 0.00%
2001-03-23 0 3.650 3.600 - 3.650 3.650 15,000 54,750 3.6500 0.272 0.268 - 0.272 0.272 201,273 0.2720 0.00%
2001-03-22 0 3.650 - 3.950 3.650 3.650 20,000 73,000 3.6500 0.272 - 0.294 0.272 0.272 268,364 0.2720 -5.19%
2001-03-21 0 3.850 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
2001-03-20 0 3.850 3.650 - - - 0 0 - 0.287 0.272 - - - 0 - 0.00%
2001-03-19 0 3.850 3.650 - - - 0 0 - 0.287 0.272 - - - 0 - 0.00%
2001-03-16 0 3.850 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
2001-03-15 0 3.850 3.650 3.900 - - 0 0 - 0.287 0.272 0.291 - - 0 - 0.00%
2001-03-14 0 3.850 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
2001-03-13 0 3.850 3.650 3.900 - - 0 0 - 0.287 0.272 0.291 - - 0 - 0.00%
2001-03-12 0 3.850 3.650 - - - 0 0 - 0.287 0.272 - - - 0 - 0.00%
2001-03-09 0 3.850 3.725 3.850 - - 0 0 - 0.287 0.278 0.287 - - 0 - 0.00%
2001-03-08 0 3.850 3.700 3.950 3.800 3.850 60,000 228,500 3.8083 0.287 0.276 0.294 0.283 0.287 805,091 0.2838 4.05%
2001-03-07 0 3.700 3.650 - - - 0 0 - 0.276 0.272 - - - 0 - 0.00%
2001-03-06 0 3.700 3.650 3.850 - - 0 0 - 0.276 0.272 0.287 - - 0 - 0.00%
2001-03-05 0 3.700 3.550 - - - 0 0 - 0.276 0.265 - - - 0 - 0.00%
2001-03-02 0 3.700 3.650 3.800 - - 0 0 - 0.276 0.272 0.283 - - 0 - 0.00%
2001-03-01 0 3.700 3.650 3.850 3.700 3.700 50,000 185,000 3.7000 0.276 0.272 0.287 0.276 0.276 670,909 0.2757 -2.63%
2001-02-28 0 3.800 3.675 3.850 - - 0 0 - 0.283 0.274 0.287 - - 0 - 0.00%
2001-02-27 0 3.800 3.650 3.850 3.800 3.800 5,000 19,000 3.8000 0.283 0.272 0.287 0.283 0.283 67,091 0.2832 0.00%
2001-02-26 0 3.800 - - - - 0 0 - 0.283 - - - - 0 - 0.00%
2001-02-23 0 3.800 3.675 3.800 - - 0 0 - 0.283 0.274 0.283 - - 0 - -1.30%
2001-02-22 0 3.850 3.650 3.850 - - 50,000 185,000 3.7000 0.287 0.272 0.287 - - 670,909 0.2757 0.00%
2001-02-21 0 3.850 3.675 3.850 3.800 3.850 20,000 76,250 3.8125 0.287 0.274 0.287 0.283 0.287 268,364 0.2841 4.05%
2001-02-20 0 3.700 3.650 3.800 - - 0 0 - 0.276 0.272 0.283 - - 0 - 0.00%
2001-02-19 0 3.700 3.675 3.700 3.675 3.700 50,000 184,500 3.6900 0.276 0.274 0.276 0.274 0.276 670,909 0.2750 0.00%
2001-02-16 0 3.700 3.700 3.750 3.700 3.700 12,000 44,400 3.7000 0.276 0.276 0.279 0.276 0.276 161,018 0.2757 0.00%
2001-02-15 0 3.700 3.650 3.800 - - 0 0 - 0.276 0.272 0.283 - - 0 - 0.00%
2001-02-14 0 3.700 3.650 3.850 3.700 3.700 20,000 74,000 3.7000 0.276 0.272 0.287 0.276 0.276 268,364 0.2757 0.00%
2001-02-13 0 3.700 3.700 3.800 - - 0 0 - 0.276 0.276 0.283 - - 0 - 0.00%
2001-02-12 0 3.700 3.700 3.850 3.650 3.650 4,000 14,600 3.6500 0.276 0.276 0.287 0.272 0.272 53,673 0.2720 -1.33%
2001-02-09 0 3.750 3.750 3.850 3.750 3.750 74,000 277,500 3.7500 0.279 0.279 0.287 0.279 0.279 992,946 0.2795 0.00%
2001-02-08 0 3.750 3.650 3.800 3.750 3.750 20,000 75,000 3.7500 0.279 0.272 0.283 0.279 0.279 268,364 0.2795 0.00%
2001-02-07 0 3.750 3.700 3.800 3.750 3.750 10,000 37,500 3.7500 0.279 0.276 0.283 0.279 0.279 134,182 0.2795 1.35%
2001-02-06 0 3.700 3.575 3.750 - - 0 0 - 0.276 0.266 0.279 - - 0 - 0.00%
2001-02-05 0 3.700 3.575 3.775 3.700 3.700 15,000 55,500 3.7000 0.276 0.266 0.281 0.276 0.276 201,273 0.2757 2.78%
2001-02-02 0 3.600 - 3.700 3.600 3.600 10,000 36,000 3.6000 0.268 - 0.276 0.268 0.268 134,182 0.2683 1.41%
2001-02-01 0 3.550 3.400 3.600 3.500 3.550 20,000 70,500 3.5250 0.265 0.253 0.268 0.261 0.265 268,364 0.2627 1.43%
2001-01-31 0 3.500 3.400 3.500 3.500 3.500 10,000 35,000 3.5000 0.261 0.253 0.261 0.261 0.261 134,182 0.2608 4.48%
2001-01-30 0 3.350 3.250 - - - 0 0 - 0.250 0.242 - - - 0 - 0.00%
2001-01-29 0 3.350 3.250 - - - 0 0 - 0.250 0.242 - - - 0 - 0.00%
2001-01-23 0 3.350 3.250 - - - 0 0 - 0.250 0.242 - - - 0 - 0.00%
2001-01-22 0 3.350 3.350 - - - 0 0 - 0.250 0.250 - - - 0 - 0.00%
2001-01-19 0 3.350 3.250 - - - 0 0 - 0.250 0.242 - - - 0 - 0.00%
2001-01-18 0 3.350 3.250 - - - 0 0 - 0.250 0.242 - - - 0 - 0.00%
2001-01-17 0 3.350 3.250 - - - 0 0 - 0.250 0.242 - - - 0 - 0.00%
2001-01-16 0 3.350 3.325 - - - 0 0 - 0.250 0.248 - - - 0 - 0.00%
2001-01-15 0 3.350 3.325 3.400 3.350 3.350 10,000 33,500 3.3500 0.250 0.248 0.253 0.250 0.250 134,182 0.2497 -1.47%
2001-01-12 0 3.400 3.300 - - - 0 0 - 0.253 0.246 - - - 0 - 0.00%
2001-01-11 0 3.400 3.300 - - - 0 0 - 0.253 0.246 - - - 0 - 0.00%
2001-01-10 0 3.400 3.300 - - - 0 0 - 0.253 0.246 - - - 0 - 0.00%
2001-01-09 0 3.400 3.400 3.500 3.400 3.400 4,000 13,600 3.4000 0.253 0.253 0.261 0.253 0.253 53,673 0.2534 0.00%
2001-01-08 0 3.400 3.400 - 3.375 3.400 9,000 30,475 3.3861 0.253 0.253 - 0.252 0.253 120,764 0.2524 0.00%
2001-01-05 0 3.400 3.300 3.600 3.400 3.400 10,000 34,000 3.4000 0.253 0.246 0.268 0.253 0.253 134,182 0.2534 3.03%
2001-01-04 0 3.300 3.250 - 3.300 3.300 129,300 426,645 3.2997 0.246 0.242 - 0.246 0.246 1,734,971 0.2459 0.00%
2001-01-03 0 3.300 3.200 3.400 - - 0 0 - 0.246 0.238 0.253 - - 0 - 0.00%
2001-01-02 0 3.300 3.200 3.400 3.300 3.300 50,000 165,000 3.3000 0.246 0.238 0.253 0.246 0.246 670,909 0.2459 0.00%
2000-12-29 0 3.300 3.200 3.300 - - 0 0 - 0.246 0.238 0.246 - - 0 - 0.00%
2000-12-28 0 3.300 3.200 3.300 - - 0 0 - 0.246 0.238 0.246 - - 0 - 0.00%
2000-12-27 0 3.300 3.100 3.300 3.300 3.300 10,000 33,000 3.3000 0.246 0.231 0.246 0.246 0.246 134,182 0.2459 0.00%
2000-12-22 0 3.300 3.125 3.300 3.300 3.300 400,000 1,320,000 3.3000 0.246 0.233 0.246 0.246 0.246 5,367,274 0.2459 3.12%
2000-12-21 0 3.200 3.100 - - - 0 0 - 0.238 0.231 - - - 0 - 0.00%
2000-12-20 0 3.200 3.100 - - - 0 0 - 0.238 0.231 - - - 0 - 0.00%
2000-12-19 0 3.200 3.100 3.400 - - 0 0 - 0.238 0.231 0.253 - - 0 - 0.00%
2000-12-18 0 3.200 3.100 3.400 - - 0 0 - 0.238 0.231 0.253 - - 0 - 0.00%
2000-12-15 0 3.200 3.100 - - - 0 0 - 0.238 0.231 - - - 0 - 0.00%
2000-12-14 0 3.200 3.100 3.400 - - 0 0 - 0.238 0.231 0.253 - - 0 - 0.00%
2000-12-13 0 3.200 3.100 3.400 - - 0 0 - 0.238 0.231 0.253 - - 0 - 0.00%
2000-12-12 0 3.200 3.125 3.400 - - 0 0 - 0.238 0.233 0.253 - - 0 - 0.00%
2000-12-11 0 3.200 3.100 - - - 0 0 - 0.238 0.231 - - - 0 - 0.00%
2000-12-08 0 3.200 3.100 3.400 - - 0 0 - 0.238 0.231 0.253 - - 0 - 0.00%
2000-12-07 0 3.200 3.150 3.400 - - 0 0 - 0.238 0.235 0.253 - - 0 - 0.00%
2000-12-06 0 3.200 3.100 - - - 0 0 - 0.238 0.231 - - - 0 - 0.00%
2000-12-05 0 3.200 - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2000-12-04 0 3.200 - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2000-12-01 0 3.200 3.200 3.400 - - 0 0 - 0.238 0.238 0.253 - - 0 - 0.00%
2000-11-30 0 3.200 3.100 3.400 3.200 3.200 20,000 64,000 3.2000 0.238 0.231 0.253 0.238 0.238 268,364 0.2385 0.00%
2000-11-29 0 3.200 3.200 3.400 3.200 3.200 71,000 227,200 3.2000 0.238 0.238 0.253 0.238 0.238 952,691 0.2385 0.00%
2000-11-28 0 3.200 3.100 3.400 3.200 3.200 65,000 208,000 3.2000 0.238 0.231 0.253 0.238 0.238 872,182 0.2385 3.23%
2000-11-27 0 3.100 3.100 3.400 - - 0 0 - 0.231 0.231 0.253 - - 0 - 0.00%
2000-11-24 0 3.100 3.050 3.200 - - 0 0 - 0.231 0.227 0.238 - - 0 - 0.00%
2000-11-23 0 3.100 3.100 - - - 0 0 - 0.231 0.231 - - - 0 - 0.00%
2000-11-22 0 3.100 3.100 3.400 - - 0 0 - 0.231 0.231 0.253 - - 0 - 0.00%
2000-11-21 0 3.100 3.100 3.300 3.100 3.100 30,000 93,000 3.1000 0.231 0.231 0.246 0.231 0.231 402,546 0.2310 0.00%
2000-11-20 0 3.100 3.100 - - - 0 0 - 0.231 0.231 - - - 0 - 0.00%
2000-11-17 0 3.100 3.100 - - - 0 0 - 0.231 0.231 - - - 0 - 0.00%
2000-11-16 0 3.100 3.100 - - - 0 0 - 0.231 0.231 - - - 0 - 0.00%
2000-11-15 0 3.100 3.100 - - - 0 0 - 0.231 0.231 - - - 0 - 0.00%
2000-11-14 0 3.100 3.100 - 3.100 3.100 5,000 15,500 3.1000 0.231 0.231 - 0.231 0.231 67,091 0.2310 0.00%
2000-11-13 0 3.100 3.100 3.200 3.100 3.100 20,000 62,000 3.1000 0.231 0.231 0.238 0.231 0.231 268,364 0.2310 -3.13%
2000-11-10 0 3.200 3.100 3.200 - - 0 0 - 0.238 0.231 0.238 - - 0 - -3.03%
2000-11-09 0 3.300 3.100 3.300 - - 0 0 - 0.246 0.231 0.246 - - 0 - 0.00%
2000-11-08 0 3.300 3.200 3.300 - - 0 0 - 0.246 0.238 0.246 - - 0 - 0.00%
2000-11-07 0 3.300 3.125 3.400 3.200 3.300 20,000 65,000 3.2500 0.246 0.233 0.253 0.238 0.246 268,364 0.2422 3.12%
2000-11-06 0 3.200 3.125 3.300 - - 0 0 - 0.238 0.233 0.246 - - 0 - 0.00%
2000-11-03 0 3.200 3.150 3.300 3.200 3.200 35,000 112,000 3.2000 0.238 0.235 0.246 0.238 0.238 469,636 0.2385 0.00%
2000-11-02 0 3.200 3.200 3.300 - - 0 0 - 0.238 0.238 0.246 - - 0 - 0.00%
2000-11-01 0 3.200 3.175 3.250 - - 0 0 - 0.238 0.237 0.242 - - 0 - 0.00%
2000-10-31 0 3.200 3.100 3.250 - - 0 0 - 0.238 0.231 0.242 - - 0 - 0.00%
2000-10-30 0 3.200 3.200 3.225 - - 0 0 - 0.238 0.238 0.240 - - 0 - 0.00%
2000-10-27 0 3.200 3.100 3.250 - - 0 0 - 0.238 0.231 0.242 - - 0 - 0.00%
2000-10-26 0 3.200 3.150 3.250 3.200 3.250 36,000 116,100 3.2250 0.238 0.235 0.242 0.238 0.242 483,055 0.2403 0.00%
2000-10-25 0 3.200 3.100 3.400 - - 0 0 - 0.238 0.231 0.253 - - 0 - 0.00%
2000-10-24 0 3.200 3.100 3.400 - - 0 0 - 0.238 0.231 0.253 - - 0 - 0.00%
2000-10-23 0 3.200 3.100 3.250 - - 0 0 - 0.238 0.231 0.242 - - 0 - 0.00%
2000-10-20 0 3.200 3.100 3.250 - - 0 0 - 0.238 0.231 0.242 - - 0 - 0.00%
2000-10-19 0 3.200 3.100 3.200 3.100 3.200 41,450 128,928 3.1104 0.238 0.231 0.238 0.231 0.238 556,184 0.2318 3.23%
2000-10-18 0 3.100 3.100 3.350 3.100 3.200 15,000 47,500 3.1667 0.231 0.231 0.250 0.231 0.238 201,273 0.2360 -6.06%
2000-10-17 0 3.300 3.200 - 3.300 3.300 20,312 66,967 3.2969 0.246 0.238 - 0.246 0.246 272,550 0.2457 0.00%
2000-10-16 0 3.300 3.150 3.400 3.300 3.300 10,000 33,000 3.3000 0.246 0.235 0.253 0.246 0.246 134,182 0.2459 2.48%
2000-10-13 0 3.220 3.175 3.300 - - 0 0 - 0.240 0.237 0.246 - - 0 - 0.00%
2000-10-12 0 3.220 3.150 - - - 0 0 - 0.240 0.235 - - - 0 - 0.00%
2000-10-11 0 3.220 3.175 - - - 0 0 - 0.240 0.237 - - - 0 - 0.00%
2000-10-10 0 3.220 3.175 - - - 0 0 - 0.240 0.237 - - - 0 - 0.00%
2000-10-09 0 3.220 3.200 - - - 0 0 - 0.240 0.238 - - - 0 - 0.00%
2000-10-05 0 3.220 3.175 - - - 0 0 - 0.240 0.237 - - - 0 - 0.00%
2000-10-04 0 3.220 3.175 - - - 0 0 - 0.240 0.237 - - - 0 - 0.00%
2000-10-03 0 3.220 3.200 - - - 0 0 - 0.240 0.238 - - - 0 - 0.00%
2000-09-29 0 3.220 3.150 - - - 0 0 - 0.240 0.235 - - - 0 - 0.00%
2000-09-28 0 3.300 - - - - 50,000 177,500 3.5500 0.240 - - - - 687,578 0.2582 0.00%
2000-09-27 0 3.300 3.250 3.500 3.300 3.300 137,000 464,600 3.3912 0.240 0.236 0.255 0.240 0.240 1,883,963 0.2466 0.00%
2000-09-26 0 3.300 3.300 3.500 - - 0 0 - 0.240 0.240 0.255 - - 0 - 0.00%
2000-09-25 0 3.300 3.300 3.500 - - 0 0 - 0.240 0.240 0.255 - - 0 - 0.00%
2000-09-22 0 3.300 3.275 - 3.300 3.300 6,312 20,826 3.2994 0.240 0.238 - 0.240 0.240 86,800 0.2399 0.76%
2000-09-21 0 3.275 3.225 - 3.275 3.300 52,000 171,050 3.2894 0.238 0.235 - 0.238 0.240 715,081 0.2392 -2.96%
2000-09-20 0 3.375 3.350 - 3.100 3.375 30,000 98,250 3.2750 0.245 0.244 - 0.225 0.245 412,547 0.2382 0.75%
2000-09-19 0 3.350 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2000-09-18 0 3.350 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2000-09-15 0 3.350 3.250 3.350 3.350 3.350 10,000 33,500 3.3500 0.244 0.236 0.244 0.244 0.244 137,516 0.2436 -2.90%
2000-09-14 0 3.450 - 3.500 3.450 3.450 10,000 34,500 3.4500 0.251 - 0.255 0.251 0.251 137,516 0.2509 0.00%
2000-09-12 0 3.450 3.350 - - - 0 0 - 0.251 0.244 - - - 0 - 0.00%
2000-09-11 0 3.450 3.375 - - - 0 0 - 0.251 0.245 - - - 0 - 0.00%
2000-09-08 0 3.450 3.450 3.550 3.450 3.450 1,000 3,450 3.4500 0.251 0.251 0.258 0.251 0.251 13,752 0.2509 -5.48%
2000-09-07 0 3.650 3.350 3.750 3.450 3.650 42,000 147,100 3.5024 0.265 0.244 0.273 0.251 0.265 577,565 0.2547 2.82%
2000-09-06 0 3.550 3.450 3.550 - - 0 0 - 0.258 0.251 0.258 - - 0 - 0.00%
2000-09-05 0 3.550 3.350 3.550 3.400 3.550 55,000 193,600 3.5200 0.258 0.244 0.258 0.247 0.258 756,336 0.2560 6.77%
2000-09-04 0 3.325 3.300 - - - 0 0 - 0.242 0.240 - - - 0 - 0.00%
2000-09-01 0 3.325 3.325 - - - 0 0 - 0.242 0.242 - - - 0 - 0.76%
2000-08-31 0 3.300 3.300 - - - 0 0 - 0.240 0.240 - - - 0 - 0.76%
2000-08-30 0 3.275 3.250 - - - 0 0 - 0.238 0.236 - - - 0 - 0.00%
2000-08-29 0 3.275 3.250 3.375 - - 0 0 - 0.238 0.236 0.245 - - 0 - 0.00%
2000-08-28 0 3.275 3.275 - 3.275 3.275 4,000 13,100 3.2750 0.238 0.238 - 0.238 0.238 55,006 0.2382 -0.76%
2000-08-25 0 3.300 3.200 - - - 0 0 - 0.240 0.233 - - - 0 - 0.00%
2000-08-24 0 3.300 3.225 - - - 0 0 - 0.240 0.235 - - - 0 - 0.00%
2000-08-23 0 3.300 3.225 - - - 0 0 - 0.240 0.235 - - - 0 - 0.00%
2000-08-22 0 3.300 3.275 3.400 - - 0 0 - 0.240 0.238 0.247 - - 0 - 0.00%
2000-08-21 0 3.300 3.250 - 3.300 3.300 39,000 128,700 3.3000 0.240 0.236 - 0.240 0.240 536,311 0.2400 -1.49%
2000-08-18 0 3.350 3.325 - 3.300 3.350 49,000 163,950 3.3459 0.244 0.242 - 0.240 0.244 673,826 0.2433 1.52%
2000-08-17 0 3.300 3.250 - - - 0 0 - 0.240 0.236 - - - 0 - 0.00%
2000-08-16 0 3.300 3.200 - 3.300 3.300 68,000 224,400 3.3000 0.240 0.233 - 0.240 0.240 935,106 0.2400 0.00%
2000-08-15 0 3.300 3.200 - - - 0 0 - 0.240 0.233 - - - 0 - 0.00%
2000-08-14 0 3.300 3.200 - - - 0 0 - 0.240 0.233 - - - 0 - 0.00%
2000-08-11 0 3.300 3.200 3.400 - - 0 0 - 0.240 0.233 0.247 - - 0 - 0.00%
2000-08-10 0 3.300 - 3.400 - - 0 0 - 0.240 - 0.247 - - 0 - 0.00%
2000-08-09 0 3.300 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2000-08-08 0 3.300 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2000-08-07 0 3.300 - - 3.300 3.300 10,000 33,000 3.3000 0.240 - - 0.240 0.240 137,516 0.2400 0.00%
2000-08-04 0 3.300 3.200 - - - 0 0 - 0.240 0.233 - - - 0 - 0.00%
2000-08-03 0 3.300 3.200 - - - 0 0 - 0.240 0.233 - - - 0 - 0.00%
2000-08-02 0 3.300 3.200 - - - 0 0 - 0.240 0.233 - - - 0 - 0.00%
2000-08-01 0 3.300 3.200 - - - 30,000 96,000 3.2000 0.240 0.233 - - - 412,547 0.2327 0.00%
2000-07-31 0 3.300 3.175 - 3.300 3.300 10,000 33,000 3.3000 0.240 0.231 - 0.240 0.240 137,516 0.2400 3.12%
2000-07-28 0 3.200 3.150 - - - 0 0 - 0.233 0.229 - - - 0 - 0.00%
2000-07-27 0 3.200 3.150 - - - 20,000 64,000 3.2000 0.233 0.229 - - - 275,031 0.2327 0.00%
2000-07-26 0 3.200 3.150 - - - 0 0 - 0.233 0.229 - - - 0 - 0.00%
2000-07-25 0 3.200 3.150 3.250 - - 0 0 - 0.233 0.229 0.236 - - 0 - 0.00%
2000-07-24 0 3.200 3.150 - - - 0 0 - 0.233 0.229 - - - 0 - 0.00%
2000-07-21 0 3.200 3.200 - 3.200 3.200 121,600 389,030 3.1993 0.233 0.233 - 0.233 0.233 1,672,189 0.2326 0.00%
2000-07-20 0 3.200 3.175 3.225 3.200 3.200 40,000 128,000 3.2000 0.233 0.231 0.235 0.233 0.233 550,062 0.2327 0.00%
2000-07-19 0 3.200 3.175 - - - 0 0 - 0.233 0.231 - - - 0 - 0.00%
2000-07-18 0 3.200 3.175 3.200 3.175 3.250 85,000 270,750 3.1853 0.233 0.231 0.233 0.231 0.236 1,168,882 0.2316 -2.29%
2000-07-17 0 3.275 3.200 3.400 - - 0 0 - 0.238 0.233 0.247 - - 0 - 0.00%
2000-07-14 0 3.275 3.175 3.400 - - 0 0 - 0.238 0.231 0.247 - - 0 - 0.00%
2000-07-13 0 3.275 3.200 3.400 - - 0 0 - 0.238 0.233 0.247 - - 0 - 0.00%
2000-07-12 0 3.275 3.150 - 3.275 3.275 21,000 68,775 3.2750 0.238 0.229 - 0.238 0.238 288,783 0.2382 3.15%
2000-07-11 0 3.175 3.150 - - - 1,012,800 3,190,320 3.1500 0.231 0.229 - - - 13,927,575 0.2291 0.00%
2000-07-10 0 3.175 3.150 - - - 0 0 - 0.231 0.229 - - - 0 - 0.00%
2000-07-07 0 3.175 3.175 - 3.150 3.300 56,000 179,900 3.2125 0.231 0.231 - 0.229 0.240 770,087 0.2336 -0.78%
2000-07-06 0 3.200 3.150 3.300 - - 0 0 - 0.233 0.229 0.240 - - 0 - 0.00%
2000-07-05 0 3.200 3.175 3.300 - - 0 0 - 0.233 0.231 0.240 - - 0 - 0.00%
2000-07-04 0 3.200 3.200 3.300 - - 0 0 - 0.233 0.233 0.240 - - 0 - 0.00%
2000-07-03 0 3.200 3.200 3.300 - - 0 0 - 0.233 0.233 0.240 - - 0 - 0.00%
2000-06-30 0 3.200 3.150 3.300 - - 0 0 - 0.233 0.229 0.240 - - 0 - 0.00%
2000-06-29 0 3.200 3.200 3.300 - - 0 0 - 0.233 0.233 0.240 - - 0 - 0.00%
2000-06-28 0 3.200 3.150 3.300 - - 0 0 - 0.233 0.229 0.240 - - 0 - 0.00%
2000-06-27 0 3.200 3.150 3.300 3.200 3.200 10,000 32,000 3.2000 0.233 0.229 0.240 0.233 0.233 137,516 0.2327 1.59%
2000-06-26 0 3.150 3.150 3.300 3.150 3.150 10,000 31,500 3.1500 0.229 0.229 0.240 0.229 0.229 137,516 0.2291 0.00%
2000-06-23 0 3.150 3.150 3.300 3.150 3.150 10,000 31,500 3.1500 0.229 0.229 0.240 0.229 0.229 137,516 0.2291 0.00%
2000-06-22 0 3.150 3.150 3.300 3.150 3.150 3,000 9,450 3.1500 0.229 0.229 0.240 0.229 0.229 41,255 0.2291 -1.56%
2000-06-21 0 3.200 3.150 3.300 - - 0 0 - 0.233 0.229 0.240 - - 0 - 0.00%
2000-06-20 0 3.200 3.200 3.300 - - 0 0 - 0.233 0.233 0.240 - - 0 - 0.00%
2000-06-19 0 3.200 3.150 3.300 - - 0 0 - 0.233 0.229 0.240 - - 0 - 0.00%
2000-06-16 0 3.200 3.150 3.300 - - 0 0 - 0.233 0.229 0.240 - - 0 - 0.00%
2000-06-15 0 3.200 3.150 3.300 - - 0 0 - 0.233 0.229 0.240 - - 0 - 0.00%
2000-06-14 0 3.200 3.150 3.300 - - 0 0 - 0.233 0.229 0.240 - - 0 - 0.00%
2000-06-13 0 3.200 3.150 3.300 3.200 3.200 70,200 224,610 3.1996 0.233 0.229 0.240 0.233 0.233 965,359 0.2327 -1.23%
2000-06-12 0 3.240 3.150 - - - 0 0 - 0.236 0.229 - - - 0 - 0.00%
2000-06-09 0 3.240 - 3.400 3.150 3.150 10,000 31,500 3.1500 0.236 - 0.247 0.229 0.229 137,516 0.2291 0.00%
2000-06-08 0 3.240 - - - - 0 0 - 0.236 - - - - 0 - -0.00%
2000-06-07 0 3.400 1.320 - - - 0 0 - 0.236 0.091 - - - 0 - 0.00%
2000-06-05 0 3.400 - 3.400 - - 0 0 - 0.236 - 0.236 - - 0 - 0.00%
2000-06-02 0 3.400 - - - - 0 0 - 0.236 - - - - 0 - 0.00%
2000-06-01 0 3.400 - - - - 0 0 - 0.236 - - - - 0 - 0.00%
2000-05-31 0 3.400 - - - - 0 0 - 0.236 - - - - 0 - 0.00%
2000-05-30 0 3.400 - - - - 0 0 - 0.236 - - - - 0 - 0.00%
2000-05-29 0 3.400 - - - - 0 0 - 0.236 - - - - 0 - 0.00%
2000-05-26 0 3.400 - 3.600 - - 0 0 - 0.236 - 0.249 - - 0 - 0.00%
2000-05-25 0 3.400 - - - - 0 0 - 0.236 - - - - 0 - 0.00%
2000-05-24 0 3.400 - - - - 0 0 - 0.236 - - - - 0 - 0.00%
2000-05-23 0 3.400 3.350 - - - 0 0 - 0.236 0.232 - - - 0 - 0.00%
2000-05-22 0 3.400 3.350 - - - 0 0 - 0.236 0.232 - - - 0 - 0.00%
2000-05-19 0 3.400 3.375 3.600 - - 0 0 - 0.236 0.234 0.249 - - 0 - 0.00%
2000-05-18 0 3.400 3.350 3.600 - - 0 0 - 0.236 0.232 0.249 - - 0 - 0.00%
2000-05-17 0 3.400 3.400 - - - 0 0 - 0.236 0.236 - - - 0 - 0.00%
2000-05-16 0 3.400 3.400 3.600 - - 0 0 - 0.236 0.236 0.249 - - 0 - 0.00%
2000-05-15 0 3.400 3.400 - - - 0 0 - 0.236 0.236 - - - 0 - 0.00%
2000-05-12 0 3.400 3.400 - 3.400 3.400 3,000 10,200 3.4000 0.236 0.236 - 0.236 0.236 43,292 0.2356 -1.45%
2000-05-10 0 3.450 3.350 - 3.400 3.450 24,000 82,100 3.4208 0.239 0.232 - 0.236 0.239 346,335 0.2371 0.73%
2000-05-09 0 3.425 3.425 3.500 - - 0 0 - 0.237 0.237 0.243 - - 0 - 0.74%
2000-05-08 0 3.400 3.350 - 3.400 3.400 10,000 34,000 3.4000 0.236 0.232 - 0.236 0.236 144,306 0.2356 -1.45%
2000-05-05 0 3.450 3.400 3.450 3.450 3.450 196,750 678,788 3.4500 0.239 0.236 0.239 0.239 0.239 2,839,229 0.2391 0.00%
2000-05-04 0 3.450 3.400 3.525 - - 0 0 - 0.239 0.236 0.244 - - 0 - 0.00%
2000-05-03 0 3.450 3.450 3.500 - - 0 0 - 0.239 0.239 0.243 - - 0 - 0.73%
2000-05-02 0 3.425 3.400 - - - 0 0 - 0.237 0.236 - - - 0 - 0.00%
2000-04-28 0 3.425 3.400 - - - 0 0 - 0.237 0.236 - - - 0 - 0.00%
2000-04-27 0 3.425 3.400 3.525 3.425 3.425 10,000 34,250 3.4250 0.237 0.236 0.244 0.237 0.237 144,306 0.2373 0.00%
2000-04-26 0 3.425 3.400 3.525 - - 0 0 - 0.237 0.236 0.244 - - 0 - 0.00%
2000-04-25 0 3.425 3.400 3.525 - - 0 0 - 0.237 0.236 0.244 - - 0 - 0.00%
2000-04-20 0 3.425 3.425 - - - 0 0 - 0.237 0.237 - - - 0 - 0.74%
2000-04-19 0 3.400 3.400 - 3.400 3.400 6,000 20,400 3.4000 0.236 0.236 - 0.236 0.236 86,584 0.2356 -0.73%
2000-04-18 0 3.425 3.350 - - - 0 0 - 0.237 0.232 - - - 0 - 0.00%
2000-04-17 0 3.425 3.325 3.450 - - 0 0 - 0.237 0.230 0.239 - - 0 - 0.00%
2000-04-14 0 3.425 3.400 - - - 0 0 - 0.237 0.236 - - - 0 - 0.00%
2000-04-13 0 3.425 3.425 - - - 0 0 - 0.237 0.237 - - - 0 - 0.74%
2000-04-12 0 3.400 3.400 3.525 3.400 3.400 10,000 34,000 3.4000 0.236 0.236 0.244 0.236 0.236 144,306 0.2356 -0.73%
2000-04-11 0 3.425 3.400 - - - 0 0 - 0.237 0.236 - - - 0 - 0.00%
2000-04-10 0 3.425 3.325 - - - 0 0 - 0.237 0.230 - - - 0 - 0.00%
2000-04-07 0 3.425 3.400 - - - 0 0 - 0.237 0.236 - - - 0 - 0.00%
2000-04-06 0 3.425 3.325 - - - 0 0 - 0.237 0.230 - - - 0 - 0.00%
2000-04-05 0 3.425 3.325 3.500 - - 0 0 - 0.237 0.230 0.243 - - 0 - 0.00%
2000-04-03 0 3.425 3.425 - 3.425 3.425 5,000 17,125 3.4250 0.237 0.237 - 0.237 0.237 72,153 0.2373 -2.14%
2000-03-31 0 3.500 3.400 - 3.500 3.500 31,500 110,125 3.4960 0.243 0.236 - 0.243 0.243 454,565 0.2423 0.00%
2000-03-30 0 3.500 3.400 3.600 3.400 3.500 30,000 104,000 3.4667 0.243 0.236 0.249 0.236 0.243 432,919 0.2402 0.00%
2000-03-29 0 3.500 3.400 3.550 3.500 3.500 10,000 35,000 3.5000 0.243 0.236 0.246 0.243 0.243 144,306 0.2425 0.00%
2000-03-28 0 3.500 - 3.700 - - 32,000 112,000 3.5000 0.243 - 0.256 - - 461,781 0.2425 0.00%
2000-03-27 0 3.500 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
2000-03-24 0 3.500 3.400 - - - 0 0 - 0.243 0.236 - - - 0 - 0.00%
2000-03-23 0 3.500 3.400 - 3.500 3.500 20,000 70,000 3.5000 0.243 0.236 - 0.243 0.243 288,613 0.2425 0.00%
2000-03-22 0 3.500 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
2000-03-21 0 3.500 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
2000-03-20 0 3.500 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
2000-03-17 0 3.500 3.450 - - - 0 0 - 0.243 0.239 - - - 0 - 0.00%
2000-03-16 0 3.500 3.400 - 3.400 3.500 120,000 415,500 3.4625 0.243 0.236 - 0.236 0.243 1,731,677 0.2399 0.00%
2000-03-15 0 3.500 3.400 - - - 0 0 - 0.243 0.236 - - - 0 - 0.00%
2000-03-14 0 3.500 3.400 - - - 0 0 - 0.243 0.236 - - - 0 - 0.00%
2000-03-13 0 3.500 3.500 - 3.500 3.500 13,000 45,500 3.5000 0.243 0.243 - 0.243 0.243 187,598 0.2425 -1.41%
2000-03-10 0 3.550 3.550 3.700 3.550 3.600 26,000 93,300 3.5885 0.246 0.246 0.256 0.246 0.249 375,197 0.2487 -4.05%
2000-03-09 0 3.700 3.600 3.700 - - 0 0 - 0.256 0.249 0.256 - - 0 - 0.00%
2000-03-08 0 3.700 3.550 3.700 3.700 3.700 10,000 37,000 3.7000 0.256 0.246 0.256 0.256 0.256 144,306 0.2564 4.23%
2000-03-07 0 3.550 3.500 3.700 - - 0 0 - 0.246 0.243 0.256 - - 0 - 0.00%
2000-03-06 0 3.550 - 3.650 - - 0 0 - 0.246 - 0.253 - - 0 - 0.00%
2000-03-03 0 3.550 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
2000-03-02 0 3.550 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
2000-03-01 0 3.550 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
2000-02-29 0 3.550 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
2000-02-28 0 3.550 3.500 3.575 3.550 3.600 24,000 86,200 3.5917 0.246 0.243 0.248 0.246 0.249 346,335 0.2489 -1.39%
2000-02-25 0 3.600 - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2000-02-24 0 3.600 3.600 3.725 3.600 3.700 10,000 36,700 3.6700 0.249 0.249 0.258 0.249 0.256 144,306 0.2543 -2.70%
2000-02-23 0 3.700 3.600 3.700 3.550 3.700 32,000 116,750 3.6484 0.256 0.249 0.256 0.246 0.256 461,781 0.2528 5.71%
2000-02-22 0 3.500 3.500 - 3.400 3.425 28,000 95,450 3.4089 0.243 0.243 - 0.236 0.237 404,058 0.2362 2.19%
2000-02-21 0 3.425 - 3.475 - - 0 0 - 0.237 - 0.241 - - 0 - 0.00%
2000-02-18 0 3.425 - 3.450 - - 0 0 - 0.237 - 0.239 - - 0 - 0.00%
2000-02-17 0 3.425 3.425 3.525 - - 0 0 - 0.237 0.237 0.244 - - 0 - 0.00%
2000-02-16 0 3.425 - 3.500 - - 0 0 - 0.237 - 0.243 - - 0 - 0.00%
2000-02-15 0 3.425 - 3.500 3.425 3.425 10,000 34,250 3.4250 0.237 - 0.243 0.237 0.237 144,306 0.2373 2.24%
2000-02-14 0 3.350 3.200 - - - 0 0 - 0.232 0.222 - - - 0 - 0.00%
2000-02-11 0 3.350 3.350 - 3.300 3.350 25,400 84,010 3.3075 0.232 0.232 - 0.229 0.232 366,538 0.2292 -1.47%
2000-02-10 0 3.400 3.350 - 3.275 3.425 50,000 167,125 3.3425 0.236 0.232 - 0.227 0.237 721,532 0.2316 5.43%
2000-02-09 0 3.225 3.175 - - - 0 0 - 0.223 0.220 - - - 0 - 0.00%
2000-02-08 0 3.225 - - - - 0 0 - 0.223 - - - - 0 - 0.00%
2000-02-03 0 3.225 3.150 - 3.200 3.225 20,000 64,250 3.2125 0.223 0.218 - 0.222 0.223 288,613 0.2226 0.78%
2000-02-02 0 3.200 3.175 3.225 3.150 3.200 51,310 162,180 3.1608 0.222 0.220 0.223 0.218 0.222 740,436 0.2190 1.59%
2000-02-01 0 3.150 3.150 - 3.150 3.150 20,000 63,000 3.1500 0.218 0.218 - 0.218 0.218 288,613 0.2183 0.00%
2000-01-31 0 3.150 3.125 - - - 0 0 - 0.218 0.217 - - - 0 - 0.00%
2000-01-28 0 3.150 3.150 - - - 0 0 - 0.218 0.218 - - - 0 - 0.80%
2000-01-27 0 3.125 3.125 - - - 0 0 - 0.217 0.217 - - - 0 - 0.00%
2000-01-26 0 3.125 3.100 - 3.100 3.125 100,000 310,750 3.1075 0.217 0.215 - 0.215 0.217 1,443,064 0.2153 0.00%
2000-01-25 0 3.125 3.100 - - - 0 0 - 0.217 0.215 - - - 0 - 0.00%
2000-01-24 0 3.125 3.125 - 3.125 3.125 3,000 9,375 3.1250 0.217 0.217 - 0.217 0.217 43,292 0.2166 0.81%
2000-01-21 0 3.100 3.050 - 3.100 3.100 20,000 62,000 3.1000 0.215 0.211 - 0.215 0.215 288,613 0.2148 -1.59%
2000-01-20 0 3.150 3.100 3.150 - - 0 0 - 0.218 0.215 0.218 - - 0 - 0.00%
2000-01-19 0 3.150 3.150 3.200 3.150 3.150 40,000 126,000 3.1500 0.218 0.218 0.222 0.218 0.218 577,226 0.2183 -3.08%
2000-01-18 0 3.250 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2000-01-17 0 3.250 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2000-01-14 0 3.250 3.150 - - - 0 0 - 0.225 0.218 - - - 0 - 0.00%
2000-01-13 0 3.250 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2000-01-12 0 3.250 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2000-01-11 0 3.250 - 3.300 - - 0 0 - 0.225 - 0.229 - - 0 - 0.00%
2000-01-10 0 3.250 3.150 3.350 - - 0 0 - 0.225 0.218 0.232 - - 0 - 0.00%
2000-01-07 0 3.250 3.150 3.350 - - 0 0 - 0.225 0.218 0.232 - - 0 - 0.00%
2000-01-06 0 3.250 3.150 3.350 - - 0 0 - 0.225 0.218 0.232 - - 0 - 0.00%
2000-01-05 0 3.250 3.150 3.350 3.250 3.250 13,000 42,250 3.2500 0.225 0.218 0.232 0.225 0.225 187,598 0.2252 3.17%
2000-01-04 0 3.150 3.125 3.375 3.150 3.400 40,000 131,000 3.2750 0.218 0.217 0.234 0.218 0.236 577,226 0.2269 0.00%
2000-01-03 0 3.150 3.150 - - - 0 0 - 0.218 0.218 - - - 0 - 1.61%
1999-12-30 0 3.100 3.100 - - - 0 0 - 0.215 0.215 - - - 0 - 0.00%
1999-12-29 0 3.100 3.100 - - - 0 0 - 0.215 0.215 - - - 0 - 0.00%
1999-12-28 0 3.100 3.100 - 3.100 3.100 3,000 9,300 3.1000 0.215 0.215 - 0.215 0.215 43,292 0.2148 0.00%
1999-12-24 0 3.100 3.100 - - - 0 0 - 0.215 0.215 - - - 0 - 0.00%
1999-12-23 0 3.100 - - 3.100 3.100 5,000 15,500 3.1000 0.215 - - 0.215 0.215 72,153 0.2148 -5.34%
1999-12-22 0 3.275 3.100 - - - 0 0 - 0.227 0.215 - - - 0 - 0.00%
1999-12-21 0 3.275 3.175 3.400 - - 0 0 - 0.227 0.220 0.236 - - 0 - 0.00%
1999-12-20 0 3.275 3.200 - - - 0 0 - 0.227 0.222 - - - 0 - 0.00%
1999-12-17 0 3.275 3.175 - - - 0 0 - 0.227 0.220 - - - 0 - 0.00%
1999-12-16 0 3.275 3.175 - - - 0 0 - 0.227 0.220 - - - 0 - 0.00%
1999-12-15 0 3.275 3.175 - - - 0 0 - 0.227 0.220 - - - 0 - 0.00%
1999-12-14 0 3.275 3.225 - - - 0 0 - 0.227 0.223 - - - 0 - 0.00%
1999-12-13 0 3.275 3.250 3.375 - - 0 0 - 0.227 0.225 0.234 - - 0 - 0.00%
1999-12-10 0 3.275 3.275 3.375 - - 0 0 - 0.227 0.227 0.234 - - 0 - 0.77%
1999-12-09 0 3.250 3.250 3.400 3.225 3.225 25,000 80,625 3.2250 0.225 0.225 0.236 0.223 0.223 360,766 0.2235 -1.52%
1999-12-08 0 3.300 3.275 3.400 3.275 3.300 39,000 128,350 3.2910 0.229 0.227 0.236 0.227 0.229 562,795 0.2281 1.54%
1999-12-07 0 3.250 3.250 3.300 3.250 3.300 35,000 114,500 3.2714 0.225 0.225 0.229 0.225 0.229 505,073 0.2267 -1.52%
1999-12-06 0 3.300 3.300 3.350 3.250 3.300 50,000 163,500 3.2700 0.229 0.229 0.232 0.225 0.229 721,532 0.2266 0.00%
1999-12-03 0 3.300 3.275 3.350 3.300 3.300 30,000 99,000 3.3000 0.229 0.227 0.232 0.229 0.229 432,919 0.2287 3.12%
1999-12-02 0 3.200 3.200 3.300 3.200 3.200 392,150 1,254,858 3.1999 0.222 0.222 0.229 0.222 0.222 5,658,977 0.2217 0.00%
1999-12-01 0 3.200 3.200 3.300 3.200 3.300 60,000 195,000 3.2500 0.222 0.222 0.229 0.222 0.229 865,839 0.2252 -5.88%
1999-11-30 0 3.400 3.375 3.425 3.400 3.425 110,000 375,750 3.4159 0.236 0.234 0.237 0.236 0.237 1,587,371 0.2367 -2.86%
1999-11-29 0 3.500 3.475 3.650 3.475 3.500 221,000 773,475 3.4999 0.243 0.241 0.253 0.241 0.243 3,189,172 0.2425 -2.78%
1999-11-26 0 3.600 - 3.600 3.600 3.600 550,000 1,980,000 3.6000 0.249 - 0.249 0.249 0.249 7,936,854 0.2495 0.00%
1999-11-25 0 3.600 - 3.700 - - 0 0 - 0.249 - 0.256 - - 0 - 0.00%
1999-11-24 0 3.600 - - 3.600 3.600 46,700 167,980 3.5970 0.249 - - 0.249 0.249 673,911 0.2493 1.41%
1999-11-23 0 3.550 3.425 3.650 3.550 3.550 10,000 35,500 3.5500 0.246 0.237 0.253 0.246 0.246 144,306 0.2460 1.43%
1999-11-22 0 3.500 3.400 - 3.400 3.500 170,000 587,500 3.4559 0.243 0.236 - 0.236 0.243 2,453,210 0.2395 2.94%
1999-11-19 0 3.400 3.300 - - - 0 0 - 0.236 0.229 - - - 0 - 0.00%
1999-11-18 0 3.400 3.300 - - - 0 0 - 0.236 0.229 - - - 0 - 0.00%
1999-11-17 0 3.400 3.400 - - - 0 0 - 0.236 0.236 - - - 0 - 0.00%
1999-11-16 0 3.400 3.400 3.550 3.350 3.350 10,000 33,500 3.3500 0.236 0.236 0.246 0.232 0.232 144,306 0.2321 -1.45%
1999-11-15 0 3.450 3.350 - - - 0 0 - 0.239 0.232 - - - 0 - 0.00%
1999-11-12 0 3.450 3.350 - - - 0 0 - 0.239 0.232 - - - 0 - 0.00%
1999-11-11 0 3.450 3.400 - - - 0 0 - 0.239 0.236 - - - 0 - 0.00%
1999-11-10 0 3.450 3.350 - - - 0 0 - 0.239 0.232 - - - 0 - 0.00%
1999-11-09 0 3.450 3.450 - 3.450 3.450 8,000 27,600 3.4500 0.239 0.239 - 0.239 0.239 115,445 0.2391 0.73%
1999-11-08 0 3.425 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
1999-11-05 0 3.425 3.325 - - - 0 0 - 0.237 0.230 - - - 0 - 0.00%
1999-11-04 0 3.425 3.325 - - - 0 0 - 0.237 0.230 - - - 0 - 0.00%
1999-11-03 0 3.425 3.350 - - - 0 0 - 0.237 0.232 - - - 0 - 0.00%
1999-11-02 0 3.425 3.325 - - - 0 0 - 0.237 0.230 - - - 0 - 0.00%
1999-11-01 0 3.425 3.325 - - - 0 0 - 0.237 0.230 - - - 0 - 0.00%
1999-10-29 0 3.425 3.350 3.525 - - 0 0 - 0.237 0.232 0.244 - - 0 - 0.00%
1999-10-28 0 3.425 3.325 - - - 0 0 - 0.237 0.230 - - - 0 - 0.00%
1999-10-27 0 3.425 3.350 - - - 0 0 - 0.237 0.232 - - - 0 - 0.00%
1999-10-26 0 3.425 3.375 - - - 0 0 - 0.237 0.234 - - - 0 - 0.00%
1999-10-25 0 3.425 3.400 - - - 0 0 - 0.237 0.236 - - - 0 - 0.00%
1999-10-22 0 3.425 3.325 - - - 0 0 - 0.237 0.230 - - - 0 - 0.00%
1999-10-21 0 3.425 3.425 3.525 - - 0 0 - 0.237 0.237 0.244 - - 0 - 0.00%
1999-10-20 0 3.425 3.425 - - - 0 0 - 0.237 0.237 - - - 0 - 0.00%
1999-10-19 0 3.425 3.375 - 3.400 3.425 90,000 307,750 3.4194 0.237 0.234 - 0.236 0.237 1,298,758 0.2370 -2.84%
1999-10-15 0 3.525 3.525 3.625 3.500 3.525 40,000 140,500 3.5125 0.244 0.244 0.251 0.243 0.244 577,226 0.2434 0.00%
1999-10-14 0 3.525 3.525 3.625 3.500 3.500 30,000 105,000 3.5000 0.244 0.244 0.251 0.243 0.243 432,919 0.2425 -3.42%
1999-10-13 0 3.650 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
1999-10-12 0 3.650 3.475 - - - 0 0 - 0.253 0.241 - - - 0 - 0.00%
1999-10-11 0 3.650 3.500 - - - 0 0 - 0.253 0.243 - - - 0 - 0.00%
1999-10-08 0 3.650 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
1999-10-07 0 3.650 - 3.650 - - 0 0 - 0.253 - 0.253 - - 0 - -1.88%
1999-10-06 0 3.720 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1999-10-05 0 3.720 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1999-10-04 0 3.720 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1999-09-30 0 3.720 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1999-09-29 0 3.800 3.500 - - - 0 0 - 0.258 0.237 - - - 0 - 0.00%
1999-09-28 0 3.800 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1999-09-27 0 3.800 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1999-09-24 0 3.800 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1999-09-23 0 3.800 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1999-09-22 0 3.800 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1999-09-21 0 3.800 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1999-09-20 0 3.800 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1999-09-17 0 3.800 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1999-09-15 0 3.800 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1999-09-14 0 3.800 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1999-09-13 0 3.800 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1999-09-10 0 3.800 3.550 3.800 - - 0 0 - 0.258 0.241 0.258 - - 0 - 0.00%
1999-09-09 0 3.800 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1999-09-08 0 3.800 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1999-09-07 0 3.800 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1999-09-06 0 3.800 3.500 3.800 - - 0 0 - 0.258 0.237 0.258 - - 0 - 0.00%
1999-09-03 0 3.800 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1999-09-02 0 3.800 3.700 - - - 0 0 - 0.258 0.251 - - - 0 - 0.00%
1999-09-01 0 3.800 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1999-08-31 0 3.800 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1999-08-30 0 3.800 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1999-08-27 0 3.800 - 3.900 - - 0 0 - 0.258 - 0.265 - - 0 - 0.00%
1999-08-26 0 3.800 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1999-08-25 0 3.800 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1999-08-24 0 3.800 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1999-08-23 0 3.800 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1999-08-20 0 3.800 - 3.800 - - 0 0 - 0.258 - 0.258 - - 0 - 0.00%
1999-08-19 0 3.800 3.575 3.800 - - 0 0 - 0.258 0.243 0.258 - - 0 - 0.00%
1999-08-18 0 3.800 3.500 3.800 3.500 3.800 80,000 287,625 3.5953 0.258 0.237 0.258 0.237 0.258 1,179,278 0.2439 7.80%
1999-08-17 0 3.525 3.525 - 3.525 3.525 10,000 35,250 3.5250 0.239 0.239 - 0.239 0.239 147,410 0.2391 0.00%
1999-08-16 0 3.525 3.525 - - - 0 0 - 0.239 0.239 - - - 0 - 0.00%
1999-08-13 0 3.525 3.525 - 3.525 3.525 130,000 458,250 3.5250 0.239 0.239 - 0.239 0.239 1,916,327 0.2391 0.00%
1999-08-12 0 3.525 3.525 3.550 3.525 3.525 111,650 393,485 3.5243 0.239 0.239 0.241 0.239 0.239 1,645,831 0.2391 0.00%
1999-08-11 0 3.525 3.500 3.550 3.525 3.525 20,000 70,500 3.5250 0.239 0.237 0.241 0.239 0.239 294,820 0.2391 0.71%
1999-08-10 0 3.500 3.450 3.550 3.500 3.525 90,000 315,250 3.5028 0.237 0.234 0.241 0.237 0.239 1,326,688 0.2376 -0.71%
1999-08-09 0 3.525 3.500 - - - 0 0 - 0.239 0.237 - - - 0 - 0.00%
1999-08-06 0 3.525 3.525 - - - 0 0 - 0.239 0.239 - - - 0 - 0.00%
1999-08-05 0 3.525 3.525 3.600 - - 0 0 - 0.239 0.239 0.244 - - 0 - 0.00%
1999-08-04 0 3.525 3.500 3.600 3.525 3.525 15,000 52,875 3.5250 0.239 0.237 0.244 0.239 0.239 221,115 0.2391 -0.70%
1999-08-03 0 3.550 3.550 3.600 - - 0 0 - 0.241 0.241 0.244 - - 0 - 0.00%
1999-08-02 0 3.550 3.525 3.600 3.550 3.550 20,000 71,000 3.5500 0.241 0.239 0.244 0.241 0.241 294,820 0.2408 0.71%
1999-07-30 0 3.525 3.525 3.600 3.525 3.525 7,000 24,675 3.5250 0.239 0.239 0.244 0.239 0.239 103,187 0.2391 -2.08%
1999-07-29 0 3.600 3.500 3.600 3.600 3.600 7,000 25,200 3.6000 0.244 0.237 0.244 0.244 0.244 103,187 0.2442 2.86%
1999-07-28 0 3.500 3.400 - 3.500 3.500 30,000 105,000 3.5000 0.237 0.231 - 0.237 0.237 442,229 0.2374 0.00%
1999-07-27 0 3.500 3.400 - 3.500 3.500 10,000 35,000 3.5000 0.237 0.231 - 0.237 0.237 147,410 0.2374 0.00%
1999-07-26 0 3.500 3.500 - - - 0 0 - 0.237 0.237 - - - 0 - 0.00%
1999-07-23 0 3.500 3.500 - 3.500 3.500 19,000 66,500 3.5000 0.237 0.237 - 0.237 0.237 280,079 0.2374 -0.71%
1999-07-22 0 3.525 3.525 3.600 3.525 3.525 7,000 24,675 3.5250 0.239 0.239 0.244 0.239 0.239 103,187 0.2391 0.00%
1999-07-21 0 3.525 3.525 3.550 3.525 3.525 20,000 70,500 3.5250 0.239 0.239 0.241 0.239 0.239 294,820 0.2391 -0.70%
1999-07-20 0 3.550 3.525 3.575 3.550 3.550 5,000 17,750 3.5500 0.241 0.239 0.243 0.241 0.241 73,705 0.2408 0.00%
1999-07-19 0 3.550 3.525 3.575 - - 0 0 - 0.241 0.239 0.243 - - 0 - 0.00%
1999-07-16 0 3.550 3.500 3.600 - - 0 0 - 0.241 0.237 0.244 - - 0 - 0.00%
1999-07-15 0 3.550 3.525 3.600 - - 0 0 - 0.241 0.239 0.244 - - 0 - 0.00%
1999-07-14 0 3.550 3.525 - 3.525 3.550 90,000 318,500 3.5389 0.241 0.239 - 0.239 0.241 1,326,688 0.2401 1.43%
1999-07-13 0 3.500 3.500 3.600 3.500 3.550 106,000 375,575 3.5432 0.237 0.237 0.244 0.237 0.241 1,562,544 0.2404 -1.41%
1999-07-12 0 3.550 3.525 3.600 3.550 3.550 25,000 88,750 3.5500 0.241 0.239 0.244 0.241 0.241 368,525 0.2408 -1.39%
1999-07-09 0 3.600 3.525 3.600 3.600 3.600 20,000 72,000 3.6000 0.244 0.239 0.244 0.244 0.244 294,820 0.2442 1.41%
1999-07-08 0 3.550 3.500 3.600 3.500 3.550 140,000 496,000 3.5429 0.241 0.237 0.244 0.237 0.241 2,063,737 0.2403 2.16%
1999-07-07 0 3.475 3.475 3.550 3.450 3.450 920,000 3,174,000 3.4500 0.236 0.236 0.241 0.234 0.234 13,561,702 0.2340 -1.42%
1999-07-06 0 3.525 3.500 3.625 - - 0 0 - 0.239 0.237 0.246 - - 0 - 0.00%
1999-07-05 0 3.525 3.450 3.625 - - 0 0 - 0.239 0.234 0.246 - - 0 - 0.00%
1999-07-02 0 3.525 3.525 3.625 - - 0 0 - 0.239 0.239 0.246 - - 0 - 0.00%
1999-06-30 0 3.525 3.525 3.575 3.500 3.500 10,000 35,000 3.5000 0.239 0.239 0.243 0.237 0.237 147,410 0.2374 0.00%
1999-06-29 0 3.525 3.525 3.575 3.525 3.525 80,000 282,000 3.5250 0.239 0.239 0.243 0.239 0.239 1,179,278 0.2391 -0.70%
1999-06-28 0 3.550 3.500 3.600 3.550 3.550 51,000 181,050 3.5500 0.241 0.237 0.244 0.241 0.241 751,790 0.2408 1.43%
1999-06-25 0 3.500 3.450 - 3.500 3.500 90,900 318,015 3.4985 0.237 0.234 - 0.237 0.237 1,339,955 0.2373 0.00%
1999-06-24 0 3.500 3.500 3.600 3.500 3.500 40,000 140,000 3.5000 0.237 0.237 0.244 0.237 0.237 589,639 0.2374 -2.78%
1999-06-23 0 3.600 3.525 3.650 3.600 3.600 28,000 100,800 3.6000 0.244 0.239 0.248 0.244 0.244 412,747 0.2442 2.86%
1999-06-22 0 3.500 3.450 - - - 0 0 - 0.237 0.234 - - - 0 - 0.00%
1999-06-21 0 3.500 3.500 - - - 0 0 - 0.237 0.237 - - - 0 - 0.00%
1999-06-17 0 3.500 3.425 - - - 0 0 - 0.237 0.232 - - - 0 - 0.00%
1999-06-16 0 3.500 3.450 3.525 3.500 3.550 47,000 165,725 3.5261 0.237 0.234 0.239 0.237 0.241 692,826 0.2392 1.45%
1999-06-15 0 3.450 3.450 3.500 3.450 3.450 20,000 69,000 3.4500 0.234 0.234 0.237 0.234 0.234 294,820 0.2340 1.47%
1999-06-14 0 3.400 3.400 3.500 3.350 3.350 2,000 6,700 3.3500 0.231 0.231 0.237 0.227 0.227 29,482 0.2273 -2.86%
1999-06-11 0 3.500 3.450 3.525 3.500 3.500 20,000 70,000 3.5000 0.237 0.234 0.239 0.237 0.237 294,820 0.2374 0.72%
1999-06-10 0 3.475 3.475 3.550 - - 0 0 - 0.236 0.236 0.241 - - 0 - 0.72%
1999-06-09 0 3.450 3.450 3.650 3.450 3.500 50,000 173,500 3.4700 0.234 0.234 0.248 0.234 0.237 737,049 0.2354 -4.17%
1999-06-08 0 3.600 - 3.675 3.500 3.600 79,000 279,175 3.5339 0.244 - 0.249 0.237 0.244 1,164,537 0.2397 5.11%
1999-06-07 0 3.425 3.425 3.500 3.425 3.425 10,000 34,250 3.4250 0.232 0.232 0.237 0.232 0.232 147,410 0.2323 0.74%
1999-06-04 0 3.400 3.350 - 3.400 3.400 15,000 51,000 3.4000 0.231 0.227 - 0.231 0.231 221,115 0.2306 1.49%
1999-06-03 0 3.350 3.350 - 3.350 3.350 9,000 30,150 3.3500 0.227 0.227 - 0.227 0.227 132,669 0.2273 -0.45%
1999-06-02 0 3.525 3.500 3.600 3.525 3.525 10,000 35,250 3.5250 0.228 0.227 0.233 0.228 0.228 154,419 0.2283 0.71%
1999-06-01 0 3.500 3.425 3.600 - - 0 0 - 0.227 0.222 0.233 - - 0 - 0.00%
1999-05-31 0 3.500 3.400 3.600 - - 0 0 - 0.227 0.220 0.233 - - 0 - 0.00%
1999-05-28 0 3.500 - - - - 0 0 - 0.227 - - - - 0 - 0.00%
1999-05-27 0 3.500 3.450 3.575 3.500 3.500 7,000 24,500 3.5000 0.227 0.223 0.232 0.227 0.227 108,093 0.2267 0.72%
1999-05-26 0 3.475 3.450 - 3.475 3.475 10,000 34,750 3.4750 0.225 0.223 - 0.225 0.225 154,419 0.2250 0.72%
1999-05-25 0 3.450 3.450 3.550 - - 0 0 - 0.223 0.223 0.230 - - 0 - 1.47%
1999-05-24 0 3.400 3.400 3.500 3.400 3.400 10,000 34,000 3.4000 0.220 0.220 0.227 0.220 0.220 154,419 0.2202 -0.73%
1999-05-21 0 3.425 3.425 3.525 3.425 3.425 2,000 6,850 3.4250 0.222 0.222 0.228 0.222 0.222 30,884 0.2218 -0.72%
1999-05-20 0 3.450 3.450 3.500 3.450 3.500 107,000 370,750 3.4650 0.223 0.223 0.227 0.223 0.227 1,652,282 0.2244 -0.72%
1999-05-19 0 3.475 3.475 3.525 3.475 3.475 30,000 104,250 3.4750 0.225 0.225 0.228 0.225 0.225 463,257 0.2250 -1.42%
1999-05-18 0 3.525 3.525 3.625 3.525 3.525 30,000 105,750 3.5250 0.228 0.228 0.235 0.228 0.228 463,257 0.2283 0.00%
1999-05-17 0 3.525 3.500 - 3.525 3.525 130,000 458,250 3.5250 0.228 0.227 - 0.228 0.228 2,007,446 0.2283 -2.08%
1999-05-14 0 3.600 3.600 3.625 3.500 3.600 183,000 656,800 3.5891 0.233 0.233 0.235 0.227 0.233 2,825,866 0.2324 3.60%
1999-05-13 0 3.475 - 3.600 3.475 3.500 40,000 139,750 3.4938 0.225 - 0.233 0.225 0.227 617,676 0.2263 -1.42%
1999-05-12 0 3.525 3.500 3.575 3.525 3.525 10,000 35,250 3.5250 0.228 0.227 0.232 0.228 0.228 154,419 0.2283 0.00%
1999-05-11 0 3.525 3.500 3.625 3.525 3.550 29,000 102,700 3.5414 0.228 0.227 0.235 0.228 0.230 447,815 0.2293 -3.42%
1999-05-10 0 3.650 3.550 3.700 - - 0 0 - 0.236 0.230 0.240 - - 0 - 0.00%
1999-05-07 0 3.650 3.550 3.700 - - 0 0 - 0.236 0.230 0.240 - - 0 - 0.00%
1999-05-06 0 3.650 3.600 3.850 3.650 3.650 30,000 109,500 3.6500 0.236 0.233 0.249 0.236 0.236 463,257 0.2364 0.00%
1999-05-05 0 3.650 3.550 3.650 3.600 3.650 20,000 72,500 3.6250 0.236 0.230 0.236 0.233 0.236 308,838 0.2348 1.39%
1999-05-04 0 3.600 3.500 3.600 - - 0 0 - 0.233 0.227 0.233 - - 0 - 0.00%
1999-05-03 0 3.600 3.600 3.650 3.600 3.600 9,000 32,400 3.6000 0.233 0.233 0.236 0.233 0.233 138,977 0.2331 0.70%
1999-04-30 0 3.575 3.450 3.575 3.475 3.575 24,200 84,140 3.4769 0.232 0.223 0.232 0.225 0.232 373,694 0.2252 2.88%
1999-04-29 0 3.475 3.475 3.575 - - 0 0 - 0.225 0.225 0.232 - - 0 - 0.00%
1999-04-28 0 3.475 3.475 3.600 3.475 3.500 40,000 139,750 3.4938 0.225 0.225 0.233 0.225 0.227 617,676 0.2263 0.72%
1999-04-27 0 3.450 3.450 3.500 3.450 3.550 92,000 321,150 3.4908 0.223 0.223 0.227 0.223 0.230 1,420,654 0.2261 -3.50%
1999-04-26 0 3.575 3.575 3.600 3.575 3.600 25,500 91,525 3.5892 0.232 0.232 0.233 0.232 0.233 393,768 0.2324 -2.05%
1999-04-23 0 3.650 - 3.700 3.650 3.650 10,000 36,500 3.6500 0.236 - 0.240 0.236 0.236 154,419 0.2364 -1.35%
1999-04-22 0 3.700 3.650 3.700 3.650 3.700 77,500 284,350 3.6690 0.240 0.236 0.240 0.236 0.240 1,196,746 0.2376 2.07%
1999-04-21 0 3.625 3.625 3.650 3.600 3.625 57,000 206,375 3.6206 0.235 0.235 0.236 0.233 0.235 880,188 0.2345 3.57%
1999-04-20 0 3.500 - 3.500 3.500 3.500 18,000 63,000 3.5000 0.227 - 0.227 0.227 0.227 277,954 0.2267 0.00%
1999-04-19 0 3.500 3.500 3.575 3.475 3.575 37,000 129,750 3.5068 0.227 0.227 0.232 0.225 0.232 571,350 0.2271 -2.10%
1999-04-16 0 3.575 3.525 3.575 3.575 3.575 12,700 45,403 3.5750 0.232 0.228 0.232 0.232 0.232 196,112 0.2315 2.14%
1999-04-15 0 3.500 - 3.500 3.500 3.500 30,000 105,000 3.5000 0.227 - 0.227 0.227 0.227 463,257 0.2267 2.94%
1999-04-14 0 3.400 3.200 3.425 3.300 3.450 85,000 286,875 3.3750 0.220 0.207 0.222 0.214 0.223 1,312,561 0.2186 4.62%
1999-04-13 0 3.250 3.200 3.275 3.250 3.250 10,000 32,500 3.2500 0.210 0.207 0.212 0.210 0.210 154,419 0.2105 1.56%
1999-04-12 0 3.200 3.200 3.250 3.150 3.200 20,000 63,500 3.1750 0.207 0.207 0.210 0.204 0.207 308,838 0.2056 1.59%
1999-04-09 0 3.150 3.100 - - - 0 0 - 0.204 0.201 - - - 0 - 0.00%
1999-04-08 0 3.150 3.100 3.150 3.100 3.150 16,000 50,100 3.1313 0.204 0.201 0.204 0.201 0.204 247,070 0.2028 1.61%
1999-04-07 0 3.100 3.075 3.150 3.100 3.100 20,000 62,000 3.1000 0.201 0.199 0.204 0.201 0.201 308,838 0.2008 1.64%
1999-04-01 0 3.050 3.000 3.050 3.050 3.050 14,000 42,700 3.0500 0.198 0.194 0.198 0.198 0.198 216,186 0.1975 0.00%
1999-03-31 0 3.050 3.000 3.100 - - 0 0 - 0.198 0.194 0.201 - - 0 - 0.00%
1999-03-30 0 3.050 - - - - 0 0 - 0.198 - - - - 0 - 0.00%
1999-03-29 0 3.050 - - - - 0 0 - 0.198 - - - - 0 - 0.00%
1999-03-26 0 3.050 3.000 3.100 - - 0 0 - 0.198 0.194 0.201 - - 0 - 0.00%
1999-03-25 0 3.050 3.000 3.100 - - 0 0 - 0.198 0.194 0.201 - - 0 - 0.00%
1999-03-24 0 3.050 3.000 3.100 - - 0 0 - 0.198 0.194 0.201 - - 0 - 0.00%
1999-03-23 0 3.050 3.000 3.100 - - 0 0 - 0.198 0.194 0.201 - - 0 - 0.00%
1999-03-22 0 3.050 3.000 3.125 3.050 3.050 35,000 106,750 3.0500 0.198 0.194 0.202 0.198 0.198 540,466 0.1975 0.00%
1999-03-19 0 3.050 - - - - 0 0 - 0.198 - - - - 0 - 0.00%
1999-03-18 0 3.050 - 3.125 3.050 3.100 40,000 123,000 3.0750 0.198 - 0.202 0.198 0.201 617,676 0.1991 -0.81%
1999-03-17 0 3.075 - 3.100 - - 0 0 - 0.199 - 0.201 - - 0 - 0.00%
1999-03-16 0 3.075 - 3.150 - - 0 0 - 0.199 - 0.204 - - 0 - 0.00%
1999-03-15 0 3.075 - 3.150 - - 0 0 - 0.199 - 0.204 - - 0 - 0.00%
1999-03-12 0 3.075 - 3.175 - - 0 0 - 0.199 - 0.206 - - 0 - 0.00%
1999-03-11 0 3.075 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
1999-03-10 0 3.075 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
1999-03-09 0 3.075 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
1999-03-08 0 3.075 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
1999-03-05 0 3.075 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
1999-03-04 0 3.075 - 3.125 - - 0 0 - 0.199 - 0.202 - - 0 - 0.00%
1999-03-03 0 3.075 - 3.200 - - 0 0 - 0.199 - 0.207 - - 0 - 0.00%
1999-03-02 0 3.075 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
1999-03-01 0 3.075 - 3.200 - - 0 0 - 0.199 - 0.207 - - 0 - 0.00%
1999-02-26 0 3.075 3.000 3.200 - - 0 0 - 0.199 0.194 0.207 - - 0 - 0.00%
1999-02-25 0 3.075 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
1999-02-24 0 3.075 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
1999-02-23 0 3.075 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
1999-02-22 0 3.075 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
1999-02-19 0 3.075 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
1999-02-15 0 3.075 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
1999-02-12 0 3.075 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
1999-02-11 0 3.075 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
1999-02-10 0 3.075 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
1999-02-09 0 3.075 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
1999-02-08 0 3.075 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
1999-02-05 0 3.075 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
1999-02-04 0 3.075 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
1999-02-03 0 3.075 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
1999-02-02 0 3.075 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
1999-02-01 0 3.075 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
1999-01-29 0 3.075 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
1999-01-28 0 3.075 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
1999-01-27 0 3.075 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
1999-01-26 0 3.075 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
1999-01-25 0 3.075 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
1999-01-22 0 3.075 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
1999-01-21 0 3.075 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
1999-01-20 0 3.075 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
1999-01-19 0 3.075 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
1999-01-18 0 3.075 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
1999-01-15 0 3.075 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
1999-01-14 0 3.075 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
1999-01-13 0 3.075 3.000 - - - 0 0 - 0.199 0.194 - - - 0 - 0.00%
1999-01-12 0 3.075 3.000 - - - 0 0 - 0.199 0.194 - - - 0 - 0.00%
1999-01-11 0 3.075 3.050 3.250 - - 0 0 - 0.199 0.198 0.210 - - 0 - 0.00%
1999-01-08 0 3.075 3.075 3.300 3.075 3.075 3,000 9,225 3.0750 0.199 0.199 0.214 0.199 0.199 46,326 0.1991 -3.15%
1999-01-07 0 3.175 3.100 3.175 - - 0 0 - 0.206 0.201 0.206 - - 0 - 0.00%
1999-01-06 0 3.175 3.025 3.175 - - 0 0 - 0.206 0.196 0.206 - - 0 - 0.00%
1999-01-05 0 3.175 3.050 3.175 3.175 3.175 1,000 3,175 3.1750 0.206 0.198 0.206 0.206 0.206 15,442 0.2056 -0.78%
1999-01-04 0 3.200 - 3.200 - - 0 0 - 0.207 - 0.207 - - 0 - 0.00%
1998-12-31 0 3.200 3.100 - - - 0 0 - 0.207 0.201 - - - 0 - 0.00%
1998-12-30 0 3.200 3.200 3.300 3.100 3.100 10,000 31,000 3.1000 0.207 0.207 0.214 0.201 0.201 154,419 0.2008 0.00%
1998-12-29 0 3.200 3.200 3.250 3.200 3.200 28,000 89,600 3.2000 0.207 0.207 0.210 0.207 0.207 432,373 0.2072 0.00%
1998-12-28 0 3.200 3.150 - - - 0 0 - 0.207 0.204 - - - 0 - 0.00%
1998-12-24 0 3.200 3.150 - 3.200 3.200 50,000 160,000 3.2000 0.207 0.204 - 0.207 0.207 772,094 0.2072 -3.03%
1998-12-23 0 3.300 - 3.350 - - 0 0 - 0.214 - 0.217 - - 0 - 0.00%
1998-12-22 0 3.300 3.200 3.300 - - 0 0 - 0.214 0.207 0.214 - - 0 - 0.00%
1998-12-21 0 3.300 3.200 3.300 3.300 3.300 30,000 99,000 3.3000 0.214 0.207 0.214 0.214 0.214 463,257 0.2137 3.12%
1998-12-18 0 3.200 3.100 - - - 0 0 - 0.207 0.201 - - - 0 - 0.00%
1998-12-17 0 3.200 3.100 3.300 - - 14 45 3.2143 0.207 0.201 0.214 - - 216 0.2082 0.00%
1998-12-16 0 3.200 3.100 3.300 - - 0 0 - 0.207 0.201 0.214 - - 0 - 0.00%
1998-12-15 0 3.200 3.100 3.300 - - 0 0 - 0.207 0.201 0.214 - - 0 - 0.00%
1998-12-14 0 3.200 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
1998-12-11 0 3.200 3.100 - - - 0 0 - 0.207 0.201 - - - 0 - 0.00%
1998-12-10 0 3.200 3.150 - - - 0 0 - 0.207 0.204 - - - 0 - 0.00%
1998-12-09 0 3.200 3.125 - - - 0 0 - 0.207 0.202 - - - 0 - 0.00%
1998-12-08 0 3.200 3.125 - - - 0 0 - 0.207 0.202 - - - 0 - 0.00%
1998-12-07 0 3.200 3.125 - - - 0 0 - 0.207 0.202 - - - 0 - 0.00%
1998-12-04 0 3.200 3.100 - - - 0 0 - 0.207 0.201 - - - 0 - 0.00%
1998-12-03 0 3.200 3.150 - - - 0 0 - 0.207 0.204 - - - 0 - 0.00%
1998-12-02 0 3.200 3.150 - - - 0 0 - 0.207 0.204 - - - 0 - 0.00%
1998-12-01 0 3.200 3.100 3.200 3.200 3.200 12,000 38,400 3.2000 0.207 0.201 0.207 0.207 0.207 185,303 0.2072 0.00%
1998-11-30 0 3.200 3.200 - 3.200 3.200 10,000 32,000 3.2000 0.207 0.207 - 0.207 0.207 154,419 0.2072 -1.54%
1998-11-27 0 3.250 3.200 3.300 3.250 3.250 10,000 32,500 3.2500 0.210 0.207 0.214 0.210 0.210 154,419 0.2105 -1.52%
1998-11-26 0 3.300 3.250 3.350 3.300 3.300 20,000 66,000 3.3000 0.214 0.210 0.217 0.214 0.214 308,838 0.2137 -2.94%
1998-11-25 0 3.400 - 3.400 3.400 3.400 10,000 34,000 3.4000 0.220 - 0.220 0.220 0.220 154,419 0.2202 3.03%
1998-11-24 0 3.300 3.200 3.400 3.300 3.300 20,000 66,000 3.3000 0.214 0.207 0.220 0.214 0.214 308,838 0.2137 0.00%
1998-11-23 0 3.300 - - - - 0 0 - 0.214 - - - - 0 - 0.00%
1998-11-20 0 3.300 3.300 3.400 3.300 3.300 16,000 52,800 3.3000 0.214 0.214 0.220 0.214 0.214 247,070 0.2137 0.00%
1998-11-19 0 3.300 3.200 3.300 3.300 3.300 10,000 33,000 3.3000 0.214 0.207 0.214 0.214 0.214 154,419 0.2137 3.12%
1998-11-18 0 3.200 3.200 3.300 3.200 3.200 25,950 82,945 3.1963 0.207 0.207 0.214 0.207 0.207 400,717 0.2070 0.00%
1998-11-17 0 3.200 3.100 3.200 3.200 3.200 9,000 28,800 3.2000 0.207 0.201 0.207 0.207 0.207 138,977 0.2072 1.59%
1998-11-16 0 3.150 3.150 3.200 - - 0 0 - 0.204 0.204 0.207 - - 0 - 1.61%
1998-11-13 0 3.100 3.100 3.200 3.100 3.125 41,000 127,725 3.1152 0.201 0.201 0.207 0.201 0.202 633,117 0.2017 0.00%
1998-11-12 0 3.100 3.050 - - - 0 0 - 0.201 0.198 - - - 0 - 0.00%
1998-11-11 0 3.100 3.050 - - - 0 0 - 0.201 0.198 - - - 0 - 0.00%
1998-11-10 0 3.100 3.075 - - - 0 0 - 0.201 0.199 - - - 0 - 0.00%
1998-11-09 0 3.100 3.075 - 3.100 3.100 10,000 31,000 3.1000 0.201 0.199 - 0.201 0.201 154,419 0.2008 -3.13%
1998-11-06 0 3.200 3.125 3.500 3.200 3.200 20,000 64,000 3.2000 0.207 0.202 0.227 0.207 0.207 308,838 0.2072 0.00%
1998-11-05 0 3.200 3.200 3.500 - - 0 0 - 0.207 0.207 0.227 - - 0 - 0.00%
1998-11-04 0 3.200 3.100 - - - 0 0 - 0.207 0.201 - - - 0 - 0.00%
1998-11-03 0 3.200 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
1998-11-02 0 3.200 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
1998-10-30 0 3.200 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
1998-10-29 0 3.200 3.125 3.300 - - 0 0 - 0.207 0.202 0.214 - - 0 - 0.00%
1998-10-27 0 3.200 3.175 3.300 3.200 3.200 15,000 48,000 3.2000 0.207 0.206 0.214 0.207 0.207 231,628 0.2072 0.00%
1998-10-26 0 3.200 3.150 3.200 3.200 3.200 5,000 16,000 3.2000 0.207 0.204 0.207 0.207 0.207 77,209 0.2072 1.59%
1998-10-23 0 3.150 3.125 - - - 0 0 - 0.204 0.202 - - - 0 - 0.00%
1998-10-22 0 3.150 3.125 3.200 3.150 3.200 46,000 146,300 3.1804 0.204 0.202 0.207 0.204 0.207 710,327 0.2060 -2.33%
1998-10-21 0 3.225 3.125 3.325 3.225 3.225 20,000 64,500 3.2250 0.209 0.202 0.215 0.209 0.209 308,838 0.2088 3.20%
1998-10-20 0 3.125 3.025 3.225 3.125 3.125 10,000 31,250 3.1250 0.202 0.196 0.209 0.202 0.202 154,419 0.2024 3.31%
1998-10-19 0 3.025 3.025 3.125 - - 0 0 - 0.196 0.196 0.202 - - 0 - 0.00%
1998-10-16 0 3.025 3.025 3.200 3.025 3.100 36,000 111,150 3.0875 0.196 0.196 0.207 0.196 0.201 555,908 0.1999 0.83%
1998-10-15 0 3.000 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
1998-10-14 0 3.000 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
1998-10-13 0 3.000 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
1998-10-12 0 3.000 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
1998-10-09 0 3.000 2.850 3.000 2.900 3.000 20,000 59,000 2.9500 0.194 0.185 0.194 0.188 0.194 308,838 0.1910 7.14%
1998-10-08 0 2.800 - - - - 0 0 - 0.181 - - - - 0 - 0.00%
1998-10-07 0 2.800 2.600 2.800 2.800 2.800 20,000 56,000 2.8000 0.181 0.168 0.181 0.181 0.181 308,838 0.1813 2.94%
1998-10-05 0 2.720 2.600 - - - 0 0 - 0.176 0.168 - - - 0 - 0.00%
1998-09-30 0 2.720 2.600 2.800 - - 0 0 - 0.176 0.168 0.181 - - 0 - 0.00%
1998-09-29 0 2.800 2.700 - - - 0 0 - 0.176 0.170 - - - 0 - 0.00%
1998-09-28 0 2.800 2.700 - 2.800 2.800 10,000 28,000 2.8000 0.176 0.170 - 0.176 0.176 158,961 0.1761 0.00%
1998-09-25 0 2.800 2.700 - - - 0 0 - 0.176 0.170 - - - 0 - 0.00%
1998-09-24 0 2.800 2.750 2.850 2.800 2.850 20,000 56,500 2.8250 0.176 0.173 0.179 0.176 0.179 317,921 0.1777 -1.75%
1998-09-23 0 2.850 - 2.900 2.850 2.850 10,000 28,500 2.8500 0.179 - 0.182 0.179 0.179 158,961 0.1793 -1.72%
1998-09-22 0 2.900 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-09-21 0 2.900 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-09-18 0 2.900 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-09-17 0 2.900 2.800 - - - 0 0 - 0.182 0.176 - - - 0 - 0.00%
1998-09-16 0 2.900 2.850 3.000 - - 0 0 - 0.182 0.179 0.189 - - 0 - 0.00%
1998-09-15 0 2.900 2.800 - - - 0 0 - 0.182 0.176 - - - 0 - 0.00%
1998-09-14 0 2.900 2.800 2.900 - - 0 0 - 0.182 0.176 0.182 - - 0 - 0.00%
1998-09-11 0 2.900 2.800 - - - 0 0 - 0.182 0.176 - - - 0 - 0.00%
1998-09-10 0 2.900 2.800 - - - 0 0 - 0.182 0.176 - - - 0 - 0.00%
1998-09-09 0 2.900 2.800 - - - 0 0 - 0.182 0.176 - - - 0 - 0.00%
1998-09-08 0 2.900 2.850 - - - 0 0 - 0.182 0.179 - - - 0 - 0.00%
1998-09-07 0 2.900 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-09-04 0 2.900 - - 2.900 2.900 20,000 58,000 2.9000 0.182 - - 0.182 0.182 317,921 0.1824 0.00%
1998-09-03 0 2.900 - 2.900 2.900 2.900 36,000 104,400 2.9000 0.182 - 0.182 0.182 0.182 572,258 0.1824 0.00%
1998-09-02 0 2.900 2.800 2.900 - - 0 0 - 0.182 0.176 0.182 - - 0 - 0.00%
1998-09-01 0 2.900 - 2.900 - - 0 0 - 0.182 - 0.182 - - 0 - 0.00%
1998-08-31 0 2.900 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-08-28 0 2.900 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-08-27 0 2.900 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-08-26 0 2.900 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-08-25 0 2.900 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-08-24 0 2.900 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-08-21 0 2.900 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-08-20 0 2.900 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-08-19 0 2.900 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-08-18 0 2.900 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-08-14 0 2.900 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-08-13 0 2.900 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-08-12 0 2.900 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-08-11 0 2.900 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-08-10 0 2.900 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-08-07 0 2.900 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-08-06 0 2.900 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-08-05 0 2.900 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-08-04 0 2.900 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-08-03 0 2.900 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-07-31 0 2.900 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-07-30 0 2.900 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-07-29 0 2.900 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-07-28 0 2.900 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-07-27 0 2.900 - 3.000 - - 0 0 - 0.182 - 0.189 - - 0 - 0.00%
1998-07-24 0 2.900 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-07-23 0 2.900 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-07-22 0 2.900 - - 2.900 2.900 6,000 17,400 2.9000 0.182 - - 0.182 0.182 95,376 0.1824 0.00%
1998-07-21 0 2.900 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-07-20 0 2.900 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-07-17 0 2.900 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-07-16 0 2.900 2.900 - - - 0 0 - 0.182 0.182 - - - 0 - 0.00%
1998-07-15 0 2.900 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-07-14 0 2.900 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-07-13 0 2.900 - - 2.900 2.900 50,000 145,000 2.9000 0.182 - - 0.182 0.182 794,803 0.1824 0.00%
1998-07-10 0 2.900 - 3.000 - - 0 0 - 0.182 - 0.189 - - 0 - 0.00%
1998-07-09 0 2.900 - 3.000 - - 0 0 - 0.182 - 0.189 - - 0 - 0.00%
1998-07-08 0 2.900 - 3.000 - - 0 0 - 0.182 - 0.189 - - 0 - 0.00%
1998-07-07 0 2.900 - 3.000 - - 0 0 - 0.182 - 0.189 - - 0 - 0.00%
1998-07-06 0 2.900 - 2.900 - - 0 0 - 0.182 - 0.182 - - 0 - 0.00%
1998-07-03 0 2.900 - 3.000 - - 0 0 - 0.182 - 0.189 - - 0 - 0.00%
1998-07-02 0 2.900 - 3.000 2.900 2.900 20,000 58,000 2.9000 0.182 - 0.189 0.182 0.182 317,921 0.1824 0.00%
1998-06-30 0 2.900 - 3.000 - - 0 0 - 0.182 - 0.189 - - 0 - 0.00%
1998-06-29 0 2.900 - 3.000 - - 0 0 - 0.182 - 0.189 - - 0 - 0.00%
1998-06-26 0 2.900 2.800 - 2.900 2.900 45,000 130,500 2.9000 0.182 0.176 - 0.182 0.182 715,323 0.1824 0.00%
1998-06-25 0 2.900 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-06-24 0 2.900 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-06-23 0 2.900 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-06-22 0 2.900 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-06-19 0 2.900 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-06-18 0 2.900 2.800 - - - 0 0 - 0.182 0.176 - - - 0 - 0.00%
1998-06-17 0 2.900 2.800 - - - 0 0 - 0.182 0.176 - - - 0 - 0.00%
1998-06-16 0 2.900 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-06-15 0 2.900 2.600 - - - 0 0 - 0.182 0.164 - - - 0 - 0.00%
1998-06-12 0 2.900 2.900 3.000 - - 0 0 - 0.182 0.182 0.189 - - 0 - 0.00%
1998-06-11 0 2.900 - 3.000 - - 0 0 - 0.182 - 0.189 - - 0 - 0.00%
1998-06-10 0 2.900 2.900 - 2.900 3.000 109,000 317,100 2.9092 0.182 0.182 - 0.182 0.189 1,732,671 0.1830 -3.33%
1998-06-09 0 3.000 2.925 3.200 3.000 3.450 230,000 715,400 3.1104 0.189 0.184 0.201 0.189 0.217 3,656,094 0.1957 -15.49%
1998-06-08 0 3.550 3.500 3.625 3.550 3.600 50,000 179,000 3.5800 0.223 0.220 0.228 0.223 0.226 794,803 0.2252 -1.39%
1998-06-05 0 3.600 3.500 3.700 3.600 3.625 22,000 79,700 3.6227 0.226 0.220 0.233 0.226 0.228 349,713 0.2279 8.43%
1998-06-04 0 3.500 3.500 - - - 0 0 - 0.209 0.209 - - - 0 - 0.00%
1998-06-03 0 3.500 3.500 3.700 3.450 3.700 100,000 358,500 3.5850 0.209 0.209 0.221 0.206 0.221 1,675,790 0.2139 -7.89%
1998-06-02 0 3.800 - 3.800 - - 0 0 - 0.227 - 0.227 - - 0 - -2.56%
1998-06-01 0 3.900 - 3.900 - - 0 0 - 0.233 - 0.233 - - 0 - 0.00%
1998-05-29 0 3.900 3.900 3.950 - - 0 0 - 0.233 0.233 0.236 - - 0 - 0.00%
1998-05-28 0 3.900 3.900 - - - 0 0 - 0.233 0.233 - - - 0 - 0.00%
1998-05-27 0 3.900 - - - - 0 0 - 0.233 - - - - 0 - 0.00%
1998-05-26 0 3.900 3.700 - 3.900 3.900 1,000 3,900 3.9000 0.233 0.221 - 0.233 0.233 16,758 0.2327 2.63%
1998-05-25 0 3.800 3.700 - - - 0 0 - 0.227 0.221 - - - 0 - 0.00%
1998-05-22 0 3.800 3.700 - - - 0 0 - 0.227 0.221 - - - 0 - 0.00%
1998-05-21 0 3.800 3.700 - - - 0 0 - 0.227 0.221 - - - 0 - 0.00%
1998-05-20 0 3.800 3.700 - 3.800 3.800 15,000 57,000 3.8000 0.227 0.221 - 0.227 0.227 251,368 0.2268 1.33%
1998-05-19 0 3.750 3.700 3.800 - - 0 0 - 0.224 0.221 0.227 - - 0 - 0.00%
1998-05-18 0 3.750 3.750 3.800 3.750 3.750 5,000 18,750 3.7500 0.224 0.224 0.227 0.224 0.224 83,789 0.2238 -1.32%
1998-05-15 0 3.800 3.700 3.800 - - 0 0 - 0.227 0.221 0.227 - - 0 - 0.00%
1998-05-14 0 3.800 3.700 - 3.800 3.800 10,000 38,000 3.8000 0.227 0.221 - 0.227 0.227 167,579 0.2268 2.70%
1998-05-13 0 3.700 3.650 - 3.700 3.700 30,000 111,000 3.7000 0.221 0.218 - 0.221 0.221 502,737 0.2208 0.00%
1998-05-12 0 3.700 3.650 - 3.700 3.700 5,000 18,500 3.7000 0.221 0.218 - 0.221 0.221 83,789 0.2208 1.37%
1998-05-11 0 3.650 3.650 - - - 0 0 - 0.218 0.218 - - - 0 - 0.00%
1998-05-08 0 3.650 3.650 - - - 0 0 - 0.218 0.218 - - - 0 - 0.00%
1998-05-07 0 3.650 3.650 - - - 0 0 - 0.218 0.218 - - - 0 - 0.00%
1998-05-06 0 3.650 3.650 - 3.650 3.650 10,000 36,500 3.6500 0.218 0.218 - 0.218 0.218 167,579 0.2178 -2.67%
1998-05-05 0 3.750 3.700 - - - 0 0 - 0.224 0.221 - - - 0 - 0.00%
1998-05-04 0 3.750 3.725 - 3.750 3.750 30,000 112,500 3.7500 0.224 0.222 - 0.224 0.224 502,737 0.2238 0.67%
1998-05-01 0 3.725 3.725 3.750 3.725 3.750 85,000 317,125 3.7309 0.222 0.222 0.224 0.222 0.224 1,424,421 0.2226 0.00%
1998-04-30 0 3.725 3.625 - - - 0 0 - 0.222 0.216 - - - 0 - 0.00%
1998-04-29 0 3.725 3.625 - - - 0 0 - 0.222 0.216 - - - 0 - 0.00%
1998-04-28 0 3.725 3.700 - - - 0 0 - 0.222 0.221 - - - 0 - 0.00%
1998-04-27 0 3.725 3.600 - - - 0 0 - 0.222 0.215 - - - 0 - 0.00%
1998-04-24 0 3.725 3.700 - - - 0 0 - 0.222 0.221 - - - 0 - 0.00%
1998-04-23 0 3.725 3.725 3.900 - - 0 0 - 0.222 0.222 0.233 - - 0 - 0.68%
1998-04-22 0 3.700 3.700 - - - 0 0 - 0.221 0.221 - - - 0 - 0.68%
1998-04-21 0 3.675 3.675 - - - 0 0 - 0.219 0.219 - - - 0 - 0.00%
1998-04-20 0 3.675 3.625 - - - 0 0 - 0.219 0.216 - - - 0 - 0.00%
1998-04-17 0 3.675 3.625 - 3.675 3.675 15,000 55,125 3.6750 0.219 0.216 - 0.219 0.219 251,368 0.2193 1.38%
1998-04-16 0 3.625 3.600 - 3.625 3.625 10,000 36,250 3.6250 0.216 0.215 - 0.216 0.216 167,579 0.2163 -0.68%
1998-04-15 0 3.650 3.625 - - - 0 0 - 0.218 0.216 - - - 0 - 0.00%
1998-04-14 0 3.650 3.650 - - - 0 0 - 0.218 0.218 - - - 0 - 0.00%
1998-04-09 0 3.650 3.600 - - - 0 0 - 0.218 0.215 - - - 0 - 0.00%
1998-04-08 0 3.650 3.625 - - - 0 0 - 0.218 0.216 - - - 0 - 0.00%
1998-04-07 0 3.650 3.625 - - - 0 0 - 0.218 0.216 - - - 0 - 0.00%
1998-04-03 0 3.650 3.600 - 3.650 3.650 10,000 36,500 3.6500 0.218 0.215 - 0.218 0.218 167,579 0.2178 0.00%
1998-04-02 0 3.650 3.650 - 3.650 3.875 80,000 301,000 3.7625 0.218 0.218 - 0.218 0.231 1,340,632 0.2245 -7.01%
1998-04-01 0 3.925 3.875 3.925 3.925 3.925 20,000 78,500 3.9250 0.234 0.231 0.234 0.234 0.234 335,158 0.2342 -0.63%
1998-03-31 0 3.950 3.900 - - - 0 0 - 0.236 0.233 - - - 0 - 0.00%
1998-03-30 0 3.950 3.925 - - - 0 0 - 0.236 0.234 - - - 0 - 0.00%
1998-03-27 0 3.950 3.925 - - - 0 0 - 0.236 0.234 - - - 0 - 0.00%
1998-03-26 0 3.950 3.925 4.025 3.950 3.950 10,000 39,500 3.9500 0.236 0.234 0.240 0.236 0.236 167,579 0.2357 0.00%
1998-03-25 0 3.950 3.950 - 3.950 3.975 40,000 158,250 3.9563 0.236 0.236 - 0.236 0.237 670,316 0.2361 0.00%
1998-03-24 0 3.950 3.950 4.000 3.950 3.950 2,000 7,900 3.9500 0.236 0.236 0.239 0.236 0.236 33,516 0.2357 0.64%
1998-03-23 0 3.925 3.925 4.000 3.925 3.925 5,000 19,625 3.9250 0.234 0.234 0.239 0.234 0.234 83,789 0.2342 -0.63%
1998-03-20 0 3.950 3.950 - - - 0 0 - 0.236 0.236 - - - 0 - 0.64%
1998-03-19 0 3.925 3.925 4.000 - - 0 0 - 0.234 0.234 0.239 - - 0 - 0.00%
1998-03-18 0 3.925 3.900 - - - 0 0 - 0.234 0.233 - - - 0 - 0.00%
1998-03-17 0 3.925 3.925 - - - 0 0 - 0.234 0.234 - - - 0 - 0.00%
1998-03-16 0 3.925 3.900 4.000 - - 0 0 - 0.234 0.233 0.239 - - 0 - 0.00%
1998-03-13 0 3.925 3.900 4.000 - - 0 0 - 0.234 0.233 0.239 - - 0 - 0.00%
1998-03-12 0 3.925 3.925 4.000 3.925 3.950 390,650 1,494,720 3.8262 0.234 0.234 0.239 0.234 0.236 6,546,473 0.2283 -1.26%
1998-03-11 0 3.975 3.875 4.000 - - 0 0 - 0.237 0.231 0.239 - - 0 - 0.00%
1998-03-10 0 3.975 3.925 4.050 3.975 3.975 12,000 47,700 3.9750 0.237 0.234 0.242 0.237 0.237 201,095 0.2372 2.58%
1998-03-09 0 3.875 3.850 4.000 3.850 3.900 112,001 434,054 3.8754 0.231 0.230 0.239 0.230 0.233 1,876,901 0.2313 0.65%
1998-03-06 0 3.850 3.800 - 3.850 3.850 25,000 96,250 3.8500 0.230 0.227 - 0.230 0.230 418,947 0.2297 1.32%
1998-03-05 0 3.800 3.800 3.900 3.800 3.800 20,000 76,000 3.8000 0.227 0.227 0.233 0.227 0.227 335,158 0.2268 -1.30%
1998-03-04 0 3.850 3.800 - - - 0 0 - 0.230 0.227 - - - 0 - 0.00%
1998-03-03 0 3.850 3.800 - - - 0 0 - 0.230 0.227 - - - 0 - 0.00%
1998-03-02 0 3.850 3.800 3.925 3.850 3.900 120,000 462,500 3.8542 0.230 0.227 0.234 0.230 0.233 2,010,948 0.2300 0.00%
1998-02-27 0 3.850 3.850 3.925 3.650 3.925 522,200 1,954,245 3.7423 0.230 0.230 0.234 0.218 0.234 8,750,974 0.2233 4.76%
1998-02-26 0 3.675 3.600 - - - 0 0 - 0.219 0.215 - - - 0 - 0.00%
1998-02-25 0 3.675 3.675 - - - 0 0 - 0.219 0.219 - - - 0 - 0.00%
1998-02-24 0 3.675 3.650 - - - 0 0 - 0.219 0.218 - - - 0 - 0.00%
1998-02-23 0 3.675 3.675 - - - 0 0 - 0.219 0.219 - - - 0 - 0.00%
1998-02-20 0 3.675 3.675 - 3.675 3.675 5,000 18,375 3.6750 0.219 0.219 - 0.219 0.219 83,789 0.2193 0.00%
1998-02-19 0 3.675 3.675 - - - 0 0 - 0.219 0.219 - - - 0 - 0.00%
1998-02-18 0 3.675 3.675 - - - 0 0 - 0.219 0.219 - - - 0 - 0.68%
1998-02-17 0 3.650 3.650 - - - 0 0 - 0.218 0.218 - - - 0 - 0.00%
1998-02-16 0 3.650 3.625 - 3.650 3.650 10,000 36,500 3.6500 0.218 0.216 - 0.218 0.218 167,579 0.2178 -2.67%
1998-02-13 0 3.750 3.650 - - - 0 0 - 0.224 0.218 - - - 0 - 0.00%
1998-02-12 0 3.750 3.750 3.950 3.750 3.900 102,000 392,000 3.8431 0.224 0.224 0.236 0.224 0.233 1,709,306 0.2293 -6.25%
1998-02-11 0 4.000 3.900 4.000 - - 0 0 - 0.239 0.233 0.239 - - 0 - 0.00%
1998-02-10 0 4.000 3.975 - - - 0 0 - 0.239 0.237 - - - 0 - 0.00%
1998-02-09 0 4.000 3.975 4.100 4.000 4.000 25,000 100,000 4.0000 0.239 0.237 0.245 0.239 0.239 418,947 0.2387 1.27%
1998-02-06 0 3.950 3.950 - - - 0 0 - 0.236 0.236 - - - 0 - 0.00%
1998-02-05 0 3.950 3.950 - - - 0 0 - 0.236 0.236 - - - 0 - 0.00%
1998-02-04 0 3.950 3.950 - 3.950 3.950 41,000 161,950 3.9500 0.236 0.236 - 0.236 0.236 687,074 0.2357 -0.63%
1998-02-03 0 3.975 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
1998-02-02 0 3.975 3.900 - - - 0 0 - 0.237 0.233 - - - 0 - 0.00%
1998-01-27 0 3.975 3.950 - 3.950 3.975 140,000 555,500 3.9679 0.237 0.236 - 0.236 0.237 2,346,106 0.2368 0.00%
1998-01-26 0 3.975 3.950 3.975 - - 0 0 - 0.237 0.236 0.237 - - 0 - 0.00%
1998-01-23 0 3.975 3.950 3.975 3.975 4.000 60,000 239,000 3.9833 0.237 0.236 0.237 0.237 0.239 1,005,474 0.2377 -3.05%
1998-01-22 0 4.100 4.000 4.100 - - 0 0 - 0.245 0.239 0.245 - - 0 - 0.00%
1998-01-21 0 4.100 4.100 4.200 4.100 4.225 121,000 507,475 4.1940 0.245 0.245 0.251 0.245 0.252 2,027,706 0.2503 -3.53%
1998-01-20 0 4.250 4.250 4.275 4.250 4.275 56,000 239,000 4.2679 0.254 0.254 0.255 0.254 0.255 938,442 0.2547 -1.73%
1998-01-19 0 4.325 4.325 4.400 - - 0 0 - 0.258 0.258 0.263 - - 0 - 0.58%
1998-01-16 0 4.300 4.300 - 4.300 4.300 10,000 43,000 4.3000 0.257 0.257 - 0.257 0.257 167,579 0.2566 0.00%
1998-01-15 0 4.300 4.300 4.550 4.300 4.300 15,000 64,500 4.3000 0.257 0.257 0.272 0.257 0.257 251,368 0.2566 -3.37%
1998-01-14 0 4.450 - 4.500 4.450 4.450 40,000 178,000 4.4500 0.266 - 0.269 0.266 0.266 670,316 0.2655 -1.11%
1998-01-13 0 4.500 - - 4.500 4.500 125,000 562,500 4.5000 0.269 - - 0.269 0.269 2,094,737 0.2685 -2.17%
1998-01-12 0 4.600 - - - - 0 0 - 0.274 - - - - 0 - 0.00%
1998-01-09 0 4.600 4.600 - 4.600 4.600 20,000 92,000 4.6000 0.274 0.274 - 0.274 0.274 335,158 0.2745 -1.08%
1998-01-08 0 4.650 4.650 4.700 4.600 4.650 20,000 92,800 4.6400 0.277 0.277 0.280 0.274 0.277 335,158 0.2769 -1.06%
1998-01-07 0 4.700 4.675 4.800 4.700 4.700 33,000 155,100 4.7000 0.280 0.279 0.286 0.280 0.280 553,011 0.2805 -2.08%
1998-01-06 0 4.800 4.700 - - - 4,000 19,200 4.8000 0.286 0.280 - - - 67,032 0.2864 0.00%
1998-01-05 0 4.800 4.700 - - - 0 0 - 0.286 0.280 - - - 0 - 0.00%
1998-01-02 0 4.800 4.700 - - - 0 0 - 0.286 0.280 - - - 0 - 0.00%
1997-12-31 0 4.800 4.700 - 4.800 4.800 36,000 172,800 4.8000 0.286 0.280 - 0.286 0.286 603,284 0.2864 0.00%
1997-12-30 0 4.800 4.700 - - - 0 0 - 0.286 0.280 - - - 0 - 0.00%
1997-12-29 0 4.800 - 5.000 - - 0 0 - 0.286 - 0.298 - - 0 - 0.00%
1997-12-24 0 4.800 - 5.000 - - 0 0 - 0.286 - 0.298 - - 0 - 0.00%
1997-12-23 0 4.800 - - - - 0 0 - 0.286 - - - - 0 - 0.00%
1997-12-22 0 4.800 - - - - 0 0 - 0.286 - - - - 0 - 0.00%
1997-12-19 0 4.800 4.700 - - - 0 0 - 0.286 0.280 - - - 0 - 0.00%
1997-12-18 0 4.800 4.700 - - - 0 0 - 0.286 0.280 - - - 0 - 0.00%
1997-12-17 0 4.800 4.700 - - - 0 0 - 0.286 0.280 - - - 0 - 0.00%
1997-12-16 0 4.800 4.800 - 4.800 4.800 10,000 48,000 4.8000 0.286 0.286 - 0.286 0.286 167,579 0.2864 0.00%
1997-12-15 0 4.800 4.700 - - - 0 0 - 0.286 0.280 - - - 0 - 0.00%
1997-12-12 0 4.800 4.700 - - - 0 0 - 0.286 0.280 - - - 0 - 0.00%
1997-12-11 0 4.800 4.700 - - - 0 0 - 0.286 0.280 - - - 0 - 0.00%
1997-12-10 0 4.800 4.800 4.950 4.800 4.800 4,000 19,200 4.8000 0.286 0.286 0.295 0.286 0.286 67,032 0.2864 -1.03%
1997-12-09 0 4.850 4.850 4.950 - - 0 0 - 0.289 0.289 0.295 - - 0 - 0.00%
1997-12-08 0 4.850 4.850 - 4.825 4.875 28,000 135,800 4.8500 0.289 0.289 - 0.288 0.291 469,221 0.2894 -0.51%
1997-12-05 0 4.875 4.850 5.000 - - 0 0 - 0.291 0.289 0.298 - - 0 - 0.00%
1997-12-04 0 4.875 4.800 - - - 0 0 - 0.291 0.286 - - - 0 - 0.00%
1997-12-03 0 4.875 4.875 5.000 4.875 4.900 40,000 195,500 4.8875 0.291 0.291 0.298 0.291 0.292 670,316 0.2917 0.00%
1997-12-02 0 4.875 4.850 - 4.875 4.900 352,309 1,717,652 4.8754 0.291 0.289 - 0.291 0.292 5,903,958 0.2909 0.52%
1997-12-01 0 4.850 4.750 - - - 0 0 - 0.289 0.283 - - - 0 - 0.00%
1997-11-28 0 4.850 4.850 4.900 4.850 4.900 92,000 448,300 4.8728 0.289 0.289 0.292 0.289 0.292 1,541,727 0.2908 0.00%
1997-11-27 0 4.850 4.800 4.850 4.850 4.850 300,309 1,456,468 4.8499 0.289 0.286 0.289 0.289 0.289 5,032,547 0.2894 0.00%
1997-11-26 0 4.850 - - - - 0 0 - 0.289 - - - - 0 - 0.00%
1997-11-25 0 4.850 4.850 - - - 120,000 582,000 4.8500 0.289 0.289 - - - 2,010,948 0.2894 0.00%
1997-11-24 0 4.850 4.850 4.900 4.800 4.800 10,000 48,000 4.8000 0.289 0.289 0.292 0.286 0.286 167,579 0.2864 0.00%
1997-11-21 0 4.850 4.800 4.900 4.850 4.850 200,000 970,000 4.8500 0.289 0.286 0.292 0.289 0.289 3,351,579 0.2894 0.00%
1997-11-20 0 4.850 4.800 4.900 4.850 4.850 40,000 194,000 4.8500 0.289 0.286 0.292 0.289 0.289 670,316 0.2894 0.00%
1997-11-19 0 4.850 4.850 4.900 4.850 4.900 170,000 832,000 4.8941 0.289 0.289 0.292 0.289 0.292 2,848,843 0.2920 -2.02%
1997-11-18 0 4.950 - 4.950 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
1997-11-17 0 4.950 4.900 4.950 4.950 4.950 2,000 9,900 4.9500 0.295 0.292 0.295 0.295 0.295 33,516 0.2954 3.12%
1997-11-14 0 4.800 4.800 4.900 4.800 4.800 2,000 9,600 4.8000 0.286 0.286 0.292 0.286 0.286 33,516 0.2864 0.00%
1997-11-13 0 4.800 4.800 4.900 4.800 4.800 30,000 144,000 4.8000 0.286 0.286 0.292 0.286 0.286 502,737 0.2864 0.00%
1997-11-12 0 4.800 4.800 - 4.800 4.800 18,000 86,400 4.8000 0.286 0.286 - 0.286 0.286 301,642 0.2864 -2.04%
1997-11-11 0 4.900 4.850 - 4.900 4.900 8,000 39,200 4.9000 0.292 0.289 - 0.292 0.292 134,063 0.2924 0.00%
1997-11-10 0 4.900 4.850 - 4.850 4.900 215,000 1,053,250 4.8988 0.292 0.289 - 0.289 0.292 3,602,948 0.2923 -1.01%
1997-11-07 0 4.950 4.950 - 4.950 4.975 83,000 411,700 4.9602 0.295 0.295 - 0.295 0.297 1,390,905 0.2960 -0.50%
1997-11-06 0 4.975 4.975 - 4.975 4.975 10,000 49,750 4.9750 0.297 0.297 - 0.297 0.297 167,579 0.2969 0.00%
1997-11-05 0 4.975 - - - - 0 0 - 0.297 - - - - 0 - 0.00%
1997-11-04 0 4.975 4.975 - 4.975 4.975 32,000 159,200 4.9750 0.297 0.297 - 0.297 0.297 536,253 0.2969 0.00%
1997-11-03 0 4.975 4.975 5.000 4.975 4.975 12,000 59,700 4.9750 0.297 0.297 0.298 0.297 0.297 201,095 0.2969 -0.50%
1997-10-31 0 5.000 4.950 - 5.000 5.000 60,000 300,000 5.0000 0.298 0.295 - 0.298 0.298 1,005,474 0.2984 0.00%
1997-10-30 0 5.000 5.000 - 5.000 5.000 43,000 215,000 5.0000 0.298 0.298 - 0.298 0.298 720,590 0.2984 0.00%
1997-10-29 0 5.000 5.000 5.200 5.000 5.200 27,000 135,800 5.0296 0.298 0.298 0.310 0.298 0.310 452,463 0.3001 -1.96%
1997-10-28 0 5.100 - 5.100 - - 100,000 510,000 5.1000 0.304 - 0.304 - - 1,675,790 0.3043 0.00%
1997-10-27 0 5.100 - 5.300 - - 0 0 - 0.304 - 0.316 - - 0 - 0.00%
1997-10-24 0 5.100 4.950 - 5.000 5.100 45,000 225,500 5.0111 0.304 0.295 - 0.298 0.304 754,105 0.2990 2.00%
1997-10-23 0 5.000 5.000 5.400 5.000 5.600 218,000 1,164,800 5.3431 0.298 0.298 0.322 0.298 0.334 3,653,222 0.3188 -12.28%
1997-10-22 0 5.700 5.700 5.750 5.700 5.800 105,000 604,200 5.7543 0.340 0.340 0.343 0.340 0.346 1,759,579 0.3434 -1.72%
1997-10-21 0 5.800 5.700 5.850 5.800 5.850 221,000 1,287,850 5.8274 0.346 0.340 0.349 0.346 0.349 3,703,495 0.3477 -0.85%
1997-10-20 0 5.850 5.850 5.900 5.850 5.850 53,000 310,050 5.8500 0.349 0.349 0.352 0.349 0.349 888,169 0.3491 -0.85%
1997-10-17 0 5.900 5.900 - 5.850 5.900 38,000 223,000 5.8684 0.352 0.352 - 0.349 0.352 636,800 0.3502 0.85%
1997-10-16 0 5.850 5.850 6.000 5.800 5.950 113,000 664,200 5.8779 0.349 0.349 0.358 0.346 0.355 1,893,642 0.3508 -0.85%
1997-10-15 0 5.900 5.850 5.950 5.850 6.000 223,000 1,320,050 5.9195 0.352 0.349 0.355 0.349 0.358 3,737,011 0.3532 -1.67%
1997-10-14 0 6.000 5.950 6.000 6.000 6.000 80,000 480,000 6.0000 0.358 0.355 0.358 0.358 0.358 1,340,632 0.3580 0.84%
1997-10-13 0 5.950 5.950 6.000 5.950 6.000 49,000 292,350 5.9663 0.355 0.355 0.358 0.355 0.358 821,137 0.3560 -0.83%
1997-10-09 0 6.000 6.000 6.100 5.950 6.000 80,000 479,200 5.9900 0.358 0.358 0.364 0.355 0.358 1,340,632 0.3574 -2.44%
1997-10-08 0 6.150 6.100 6.150 6.150 6.150 37,000 227,550 6.1500 0.367 0.364 0.367 0.367 0.367 620,042 0.3670 -0.81%
1997-10-07 0 6.200 6.200 6.250 6.000 6.200 228,000 1,410,900 6.1882 0.370 0.370 0.373 0.358 0.370 3,820,801 0.3693 0.81%
1997-10-06 0 6.150 6.000 6.150 6.000 6.150 123,000 750,500 6.1016 0.367 0.358 0.367 0.358 0.367 2,061,221 0.3641 1.65%
1997-10-03 0 6.050 5.850 6.050 - - 0 0 - 0.361 0.349 0.361 - - 0 - 0.00%
1997-09-30 0 6.050 5.900 6.100 - - 0 0 - 0.361 0.352 0.364 - - 0 - 0.00%
1997-09-29 0 6.050 6.050 6.100 6.000 6.150 35,000 211,750 6.0500 0.361 0.361 0.364 0.358 0.367 586,526 0.3610 0.50%
1997-09-26 0 6.100 6.000 - 6.000 6.100 170,000 1,026,000 6.0353 0.359 0.353 - 0.353 0.359 2,886,701 0.3554 1.67%
1997-09-25 0 6.000 6.000 6.100 6.000 6.100 28,000 170,000 6.0714 0.353 0.353 0.359 0.353 0.359 475,457 0.3576 0.00%
1997-09-24 0 6.000 6.000 6.100 5.900 6.000 339,000 2,020,600 5.9605 0.353 0.353 0.359 0.347 0.353 5,756,421 0.3510 3.45%
1997-09-23 0 5.800 5.800 6.050 5.800 5.800 4,000 23,200 5.8000 0.342 0.342 0.356 0.342 0.342 67,922 0.3416 -3.33%
1997-09-22 0 6.000 5.900 6.200 6.000 6.000 25,000 150,000 6.0000 0.353 0.347 0.365 0.353 0.353 424,515 0.3533 0.00%
1997-09-19 0 6.000 5.900 6.000 - - 0 0 - 0.353 0.347 0.353 - - 0 - 0.00%
1997-09-18 0 6.000 6.000 6.100 6.000 6.000 100,000 600,000 6.0000 0.353 0.353 0.359 0.353 0.353 1,698,059 0.3533 -2.44%
1997-09-16 0 6.150 6.100 6.200 6.100 6.150 124,000 761,600 6.1419 0.362 0.359 0.365 0.359 0.362 2,105,594 0.3617 0.00%
1997-09-15 0 6.150 6.000 6.150 - - 0 0 - 0.362 0.353 0.362 - - 0 - 0.00%
1997-09-12 0 6.150 - 6.200 6.150 6.150 50,000 307,500 6.1500 0.362 - 0.365 0.362 0.362 849,030 0.3622 0.00%
1997-09-11 0 6.150 6.150 6.350 6.150 6.150 47,000 289,050 6.1500 0.362 0.362 0.374 0.362 0.362 798,088 0.3622 0.00%
1997-09-10 0 6.150 6.050 6.200 6.050 6.150 75,000 460,750 6.1433 0.362 0.356 0.365 0.356 0.362 1,273,545 0.3618 0.82%
1997-09-09 0 6.100 6.100 6.250 6.000 6.000 4,000 24,000 6.0000 0.359 0.359 0.368 0.353 0.353 67,922 0.3533 0.83%
1997-09-08 0 6.050 6.000 6.150 5.900 6.050 70,000 417,500 5.9643 0.356 0.353 0.362 0.347 0.356 1,188,642 0.3512 2.54%
1997-09-05 0 5.900 5.900 6.000 5.900 5.950 85,000 505,250 5.9441 0.347 0.347 0.353 0.347 0.350 1,443,350 0.3501 0.85%
1997-09-04 0 5.850 5.850 5.900 5.850 5.850 14,000 81,900 5.8500 0.345 0.345 0.347 0.345 0.345 237,728 0.3445 -0.85%
1997-09-03 0 5.900 5.900 5.950 5.900 5.900 44,000 260,600 5.9227 0.347 0.347 0.350 0.347 0.347 747,146 0.3488 -1.67%
1997-09-02 0 6.000 5.900 6.100 5.900 6.000 197,000 1,177,800 5.9787 0.353 0.347 0.359 0.347 0.353 3,345,177 0.3521 0.00%
1997-09-01 0 6.000 6.000 6.100 6.000 6.100 145,000 875,750 6.0397 0.353 0.353 0.359 0.353 0.359 2,462,186 0.3557 -0.83%
1997-08-29 0 6.050 6.000 6.250 - - 0 0 - 0.356 0.353 0.368 - - 0 - 0.00%
1997-08-28 0 6.050 6.050 6.250 6.050 6.100 149,000 907,950 6.0936 0.356 0.356 0.368 0.356 0.359 2,530,108 0.3589 -3.20%
1997-08-27 0 6.250 6.200 6.250 6.000 6.250 263,950 1,630,105 6.1758 0.368 0.365 0.368 0.353 0.368 4,482,028 0.3637 1.63%
1997-08-26 0 6.150 6.000 6.150 6.000 6.200 120,000 725,500 6.0458 0.362 0.353 0.362 0.353 0.365 2,037,671 0.3560 -0.81%
1997-08-25 0 6.200 6.150 - 6.050 6.200 180,000 1,113,800 6.1878 0.365 0.362 - 0.356 0.365 3,056,507 0.3644 0.81%
1997-08-22 0 6.150 6.150 6.250 6.100 6.150 25,000 152,750 6.1100 0.362 0.362 0.368 0.359 0.362 424,515 0.3598 -3.15%
1997-08-21 0 6.350 6.300 6.450 6.350 6.600 209,000 1,360,900 6.5115 0.374 0.371 0.380 0.374 0.389 3,548,944 0.3835 -3.79%
1997-08-20 0 6.600 6.550 6.650 6.300 6.700 254,000 1,640,150 6.4573 0.389 0.386 0.392 0.371 0.395 4,313,071 0.3803 8.20%
1997-08-19 0 6.100 6.000 6.100 6.000 6.200 347,000 2,106,900 6.0718 0.359 0.353 0.359 0.353 0.365 5,892,266 0.3576 -1.61%
1997-08-15 0 6.200 6.100 6.200 5.650 6.400 366,000 2,229,100 6.0904 0.365 0.359 0.365 0.333 0.377 6,214,897 0.3587 8.77%
1997-08-14 0 5.700 5.700 5.750 5.700 5.750 103,000 589,600 5.7243 0.336 0.336 0.339 0.336 0.339 1,749,001 0.3371 0.88%
1997-08-13 0 5.650 5.650 5.700 5.600 5.700 73,000 412,700 5.6534 0.333 0.333 0.336 0.330 0.336 1,239,583 0.3329 0.00%
1997-08-12 0 5.650 5.650 5.750 5.650 5.650 35,000 197,750 5.6500 0.333 0.333 0.339 0.333 0.333 594,321 0.3327 0.89%
1997-08-11 0 5.600 5.600 5.650 5.600 5.600 6,000 33,600 5.6000 0.330 0.330 0.333 0.330 0.330 101,884 0.3298 -0.88%
1997-08-08 0 5.650 5.550 5.700 5.650 5.700 45,000 255,000 5.6667 0.333 0.327 0.336 0.333 0.336 764,127 0.3337 -0.88%
1997-08-07 0 5.700 5.650 5.750 5.650 5.700 11,000 62,400 5.6727 0.336 0.333 0.339 0.333 0.336 186,787 0.3341 0.00%
1997-08-06 0 5.700 5.700 5.750 5.650 5.700 83,000 469,950 5.6620 0.336 0.336 0.339 0.333 0.336 1,409,389 0.3334 2.70%
1997-08-05 0 5.550 5.550 5.600 5.500 5.550 53,000 292,650 5.5217 0.327 0.327 0.330 0.324 0.327 899,971 0.3252 -0.89%
1997-08-04 0 5.600 5.600 5.650 5.600 5.600 22,000 123,200 5.6000 0.330 0.330 0.333 0.330 0.330 373,573 0.3298 0.00%
1997-08-01 0 5.600 5.550 5.750 5.600 5.700 39,000 220,800 5.6615 0.330 0.327 0.339 0.330 0.336 662,243 0.3334 -2.61%
1997-07-31 0 5.750 5.700 5.750 5.750 5.800 119,950 691,975 5.7689 0.339 0.336 0.339 0.339 0.342 2,036,822 0.3397 0.00%
1997-07-30 0 5.750 5.650 5.750 5.700 5.750 75,000 428,600 5.7147 0.339 0.333 0.339 0.336 0.339 1,273,545 0.3365 1.77%
1997-07-29 0 5.650 5.600 5.700 5.600 5.650 150,000 846,500 5.6433 0.333 0.330 0.336 0.330 0.333 2,547,089 0.3323 0.00%
1997-07-28 0 5.650 5.600 5.650 5.600 5.650 9,000 50,750 5.6389 0.333 0.330 0.333 0.330 0.333 152,825 0.3321 0.89%
1997-07-25 0 5.600 5.600 5.650 5.600 5.600 175,000 980,500 5.6029 0.330 0.330 0.333 0.330 0.330 2,971,604 0.3300 0.00%
1997-07-24 0 5.600 5.600 5.650 5.600 5.650 454,000 2,542,900 5.6011 0.330 0.330 0.333 0.330 0.333 7,709,189 0.3299 -0.88%
1997-07-23 0 5.650 5.600 5.700 5.650 5.650 101,000 570,650 5.6500 0.333 0.330 0.336 0.333 0.333 1,715,040 0.3327 0.00%
1997-07-22 0 5.650 5.600 5.650 5.600 5.650 110,000 618,500 5.6227 0.333 0.330 0.333 0.330 0.333 1,867,865 0.3311 0.89%
1997-07-21 0 5.600 5.550 5.650 5.600 5.650 30,000 169,000 5.6333 0.330 0.327 0.333 0.330 0.333 509,418 0.3318 -0.88%
1997-07-18 0 5.650 5.600 5.650 5.650 5.700 38,000 215,450 5.6697 0.333 0.330 0.333 0.333 0.336 645,263 0.3339 0.00%
1997-07-17 0 5.650 5.650 5.700 5.650 5.650 143,000 807,950 5.6500 0.333 0.333 0.336 0.333 0.333 2,428,225 0.3327 0.00%
1997-07-16 0 5.650 5.650 5.700 5.650 5.750 283,000 1,619,300 5.7219 0.333 0.333 0.336 0.333 0.339 4,805,508 0.3370 0.00%
1997-07-15 0 5.650 5.600 5.650 5.650 5.650 29,000 163,850 5.6500 0.333 0.330 0.333 0.333 0.333 492,437 0.3327 0.00%
1997-07-14 0 5.650 5.600 5.650 5.650 5.650 556,000 3,166,400 5.6950 0.333 0.330 0.333 0.333 0.333 9,441,210 0.3354 0.00%
1997-07-11 0 5.650 5.600 5.700 5.550 5.650 336,000 1,889,100 5.6223 0.333 0.330 0.336 0.327 0.333 5,705,479 0.3311 0.89%
1997-07-10 0 5.600 5.550 5.650 5.550 5.600 359,000 1,994,950 5.5570 0.330 0.327 0.333 0.327 0.330 6,096,033 0.3273 0.90%
1997-07-09 0 5.550 5.500 5.600 5.500 5.550 314,000 1,742,200 5.5484 0.327 0.324 0.330 0.324 0.327 5,331,906 0.3267 0.00%
1997-07-08 0 5.550 5.550 5.600 5.550 5.550 160,000 888,000 5.5500 0.327 0.327 0.330 0.327 0.327 2,716,895 0.3268 -0.89%
1997-07-07 0 5.600 5.600 5.650 5.600 5.600 40,000 224,000 5.6000 0.330 0.330 0.333 0.330 0.330 679,224 0.3298 0.00%
1997-07-04 0 5.600 5.600 5.650 5.550 5.600 204,000 1,138,650 5.5816 0.330 0.330 0.333 0.327 0.330 3,464,041 0.3287 0.90%
1997-07-03 0 5.550 5.500 5.600 5.550 5.700 130,000 724,000 5.5692 0.327 0.324 0.330 0.327 0.336 2,207,477 0.3280 -0.89%
1997-06-27 0 5.600 5.600 5.650 5.600 5.700 238,000 1,345,300 5.6525 0.330 0.330 0.333 0.330 0.336 4,041,381 0.3329 0.00%
1997-06-26 0 5.600 5.600 5.700 - - 0 0 - 0.330 0.330 0.336 - - 0 - 0.00%
1997-06-25 0 5.600 5.600 5.650 5.600 5.650 276,050 1,554,220 5.6302 0.330 0.330 0.333 0.330 0.333 4,687,493 0.3316 0.00%
1997-06-24 0 5.600 5.600 5.650 5.550 5.650 395,000 2,216,800 5.6122 0.330 0.330 0.333 0.327 0.333 6,707,334 0.3305 -0.88%
1997-06-23 0 5.650 5.550 5.650 5.650 5.650 299,000 1,689,350 5.6500 0.333 0.327 0.333 0.333 0.333 5,077,197 0.3327 0.00%
1997-06-20 0 5.650 5.600 5.700 5.600 5.650 256,000 1,444,150 5.6412 0.333 0.330 0.336 0.330 0.333 4,347,032 0.3322 0.00%
1997-06-19 0 5.650 5.550 5.650 5.550 5.650 254,000 1,422,100 5.5988 0.333 0.327 0.333 0.327 0.333 4,313,071 0.3297 0.89%
1997-06-18 0 5.600 5.600 5.650 5.600 5.600 90,000 504,000 5.6000 0.330 0.330 0.333 0.330 0.330 1,528,253 0.3298 0.00%
1997-06-17 0 5.600 5.550 5.650 5.550 5.600 277,000 1,541,500 5.5650 0.330 0.327 0.333 0.327 0.330 4,703,624 0.3277 0.90%
1997-06-16 0 5.550 5.500 5.550 5.500 5.550 185,000 1,026,500 5.5486 0.327 0.324 0.327 0.324 0.327 3,141,410 0.3268 0.00%
1997-06-13 0 5.550 5.500 5.600 5.400 5.600 533,700 2,915,050 5.4620 0.327 0.324 0.330 0.318 0.330 9,062,543 0.3217 0.91%
1997-06-12 0 5.500 5.400 5.500 5.500 5.650 110,000 612,000 5.5636 0.324 0.318 0.324 0.324 0.333 1,867,865 0.3276 -3.51%
1997-06-11 0 5.700 5.650 5.750 5.600 5.800 165,000 941,700 5.7073 0.336 0.333 0.339 0.330 0.342 2,801,798 0.3361 0.00%
1997-06-10 0 5.700 5.550 5.700 5.700 5.900 113,000 656,800 5.8124 0.336 0.327 0.336 0.336 0.347 1,918,807 0.3423 -0.87%
1997-06-06 0 5.750 5.700 5.800 5.500 5.800 1,323,000 7,437,550 5.6217 0.339 0.336 0.342 0.324 0.342 22,465,325 0.3311 4.55%
1997-06-05 0 5.500 5.500 5.550 5.500 5.500 490,250 2,696,338 5.4999 0.324 0.324 0.327 0.324 0.324 8,324,736 0.3239 -1.79%
1997-06-04 0 5.600 5.500 5.600 5.500 5.600 638,500 3,548,850 5.5581 0.330 0.324 0.330 0.324 0.330 10,842,109 0.3273 1.82%
1997-06-03 0 5.500 5.500 5.550 5.500 5.550 321,000 1,766,100 5.5019 0.324 0.324 0.327 0.324 0.327 5,450,770 0.3240 0.00%
1997-06-02 0 5.500 5.500 5.550 5.500 5.550 215,900 1,192,870 5.5251 0.324 0.324 0.327 0.324 0.327 3,666,110 0.3254 0.00%
1997-05-30 0 5.500 5.500 5.550 5.500 5.500 60,000 330,000 5.5000 0.324 0.324 0.327 0.324 0.324 1,018,836 0.3239 1.85%
1997-05-29 0 5.550 5.550 5.600 5.550 5.600 85,000 474,750 5.5853 0.318 0.318 0.321 0.318 0.321 1,483,444 0.3200 -0.89%
1997-05-28 0 5.600 5.550 5.650 5.550 5.600 76,000 423,300 5.5697 0.321 0.318 0.324 0.318 0.321 1,326,373 0.3191 0.00%
1997-05-27 0 5.600 5.550 5.600 5.500 5.600 343,000 1,910,500 5.5700 0.321 0.318 0.321 0.315 0.321 5,986,131 0.3192 0.90%
1997-05-26 0 5.550 5.550 5.600 5.500 5.550 358,150 1,977,145 5.5204 0.318 0.318 0.321 0.315 0.318 6,250,533 0.3163 0.91%
1997-05-23 0 5.500 5.500 5.600 5.500 5.500 100,000 550,000 5.5000 0.315 0.315 0.321 0.315 0.315 1,745,228 0.3151 0.00%
1997-05-22 0 5.500 5.500 5.600 5.500 5.500 22,850 125,590 5.4963 0.315 0.315 0.321 0.315 0.315 398,785 0.3149 0.00%
1997-05-21 0 5.500 5.500 5.550 5.500 5.500 120,650 663,445 5.4989 0.315 0.315 0.318 0.315 0.315 2,105,617 0.3151 0.00%
1997-05-20 0 5.500 5.500 5.600 5.500 5.500 15,000 82,500 5.5000 0.315 0.315 0.321 0.315 0.315 261,784 0.3151 -1.79%
1997-05-19 0 5.600 5.500 5.650 5.600 5.600 20,000 112,000 5.6000 0.321 0.315 0.324 0.321 0.321 349,046 0.3209 1.82%
1997-05-16 0 5.500 5.500 5.600 5.450 5.500 43,000 235,000 5.4651 0.315 0.315 0.321 0.312 0.315 750,448 0.3131 0.00%
1997-05-15 0 5.500 5.500 5.600 5.500 5.500 101,100 556,020 5.4997 0.315 0.315 0.321 0.315 0.315 1,764,425 0.3151 0.00%
1997-05-14 0 5.500 5.500 5.600 5.500 5.550 174,000 965,250 5.5474 0.315 0.315 0.321 0.315 0.318 3,036,696 0.3179 0.00%
1997-05-13 0 5.500 5.500 5.550 5.500 5.600 332,000 1,832,700 5.5202 0.315 0.315 0.318 0.315 0.321 5,794,156 0.3163 -1.79%
1997-05-12 0 5.600 5.500 5.600 5.600 5.600 55,000 308,000 5.6000 0.321 0.315 0.321 0.321 0.321 959,875 0.3209 0.00%
1997-05-09 0 5.600 5.500 5.600 5.500 5.600 30,450 168,740 5.5415 0.321 0.315 0.321 0.315 0.321 531,422 0.3175 1.82%
1997-05-08 0 5.500 5.500 5.550 5.500 5.500 65,000 357,500 5.5000 0.315 0.315 0.318 0.315 0.315 1,134,398 0.3151 -0.90%
1997-05-07 0 5.550 5.550 5.600 5.450 5.550 64,000 349,500 5.4609 0.318 0.318 0.321 0.312 0.318 1,116,946 0.3129 0.00%
1997-05-06 0 5.550 5.500 5.600 5.450 5.550 95,000 521,500 5.4895 0.318 0.315 0.321 0.312 0.318 1,657,966 0.3145 0.91%
1997-05-05 0 5.500 5.500 5.600 5.500 5.500 377,900 2,043,560 5.4077 0.315 0.315 0.321 0.315 0.315 6,595,215 0.3099 0.00%
1997-05-02 0 5.500 5.500 - 5.500 5.550 347,000 1,893,150 5.4558 0.315 0.315 - 0.315 0.318 6,055,940 0.3126 -0.90%
1997-05-01 0 5.550 5.500 5.550 5.500 5.550 120,000 661,000 5.5083 0.318 0.315 0.318 0.315 0.318 2,094,273 0.3156 0.91%
1997-04-30 0 5.500 5.450 5.550 5.450 5.500 65,000 356,000 5.4769 0.315 0.312 0.318 0.312 0.315 1,134,398 0.3138 0.92%
1997-04-29 0 5.450 5.450 5.500 5.450 5.450 43,000 234,350 5.4500 0.312 0.312 0.315 0.312 0.312 750,448 0.3123 0.00%
1997-04-28 0 5.450 5.300 5.500 5.400 5.450 60,000 326,000 5.4333 0.312 0.304 0.315 0.309 0.312 1,047,137 0.3113 0.00%
1997-04-25 0 5.450 5.450 5.500 - - 0 0 - 0.312 0.312 0.315 - - 0 - 0.00%
1997-04-24 0 5.450 5.400 5.500 5.400 5.450 58,000 314,000 5.4138 0.312 0.309 0.315 0.309 0.312 1,012,232 0.3102 0.00%
1997-04-23 0 5.450 5.450 5.500 5.450 5.450 45,000 245,250 5.4500 0.312 0.312 0.315 0.312 0.312 785,352 0.3123 0.00%
1997-04-22 0 5.450 5.400 5.500 5.450 5.450 20,000 109,000 5.4500 0.312 0.309 0.315 0.312 0.312 349,046 0.3123 0.00%
1997-04-21 0 5.450 5.450 5.550 5.450 5.600 141,000 777,900 5.5170 0.312 0.312 0.318 0.312 0.321 2,460,771 0.3161 -0.91%
1997-04-18 0 5.500 5.400 5.500 5.400 5.500 10,000 54,600 5.4600 0.315 0.309 0.315 0.309 0.315 174,523 0.3129 0.00%
1997-04-17 0 5.500 5.400 5.600 5.450 5.500 77,000 423,000 5.4935 0.315 0.309 0.321 0.312 0.315 1,343,825 0.3148 0.92%
1997-04-16 0 5.450 5.400 5.500 5.450 5.450 10,000 54,500 5.4500 0.312 0.309 0.315 0.312 0.312 174,523 0.3123 1.87%
1997-04-15 0 5.350 5.350 5.450 5.350 5.350 10,000 53,500 5.3500 0.307 0.307 0.312 0.307 0.307 174,523 0.3066 0.00%
1997-04-14 0 5.350 5.350 5.450 5.350 5.350 4,000 21,400 5.3500 0.307 0.307 0.312 0.307 0.307 69,809 0.3066 -2.73%
1997-04-11 0 5.500 5.400 5.500 5.500 5.500 5,000 27,500 5.5000 0.315 0.309 0.315 0.315 0.315 87,261 0.3151 1.85%
1997-04-10 0 5.400 5.400 5.500 5.400 5.450 82,000 443,800 5.4122 0.309 0.309 0.315 0.309 0.312 1,431,087 0.3101 -1.82%
1997-04-09 0 5.500 5.450 5.500 5.500 5.500 53,000 291,500 5.5000 0.315 0.312 0.315 0.315 0.315 924,971 0.3151 0.00%
1997-04-08 0 5.500 5.500 5.550 5.450 5.450 27,550 150,010 5.4450 0.315 0.315 0.318 0.312 0.312 480,810 0.3120 1.85%
1997-04-07 0 5.400 5.400 - - - 0 0 - 0.309 0.309 - - - 0 - 0.00%
1997-04-04 0 5.400 5.350 5.450 5.350 5.400 177,700 954,555 5.3717 0.309 0.307 0.312 0.307 0.309 3,101,270 0.3078 0.93%
1997-04-03 0 5.350 5.350 5.400 5.350 5.350 199,000 1,064,650 5.3500 0.307 0.307 0.309 0.307 0.307 3,473,003 0.3066 0.00%
1997-04-02 0 5.350 5.350 5.400 5.300 5.450 330,000 1,775,000 5.3788 0.307 0.307 0.309 0.304 0.312 5,759,251 0.3082 -1.83%
1997-04-01 0 5.450 5.400 5.500 5.400 5.450 110,000 598,500 5.4409 0.312 0.309 0.315 0.309 0.312 1,919,750 0.3118 0.00%
1997-03-27 0 5.450 5.400 5.500 5.400 5.450 28,000 152,300 5.4393 0.312 0.309 0.315 0.309 0.312 488,664 0.3117 -0.91%
1997-03-26 0 5.500 5.500 5.600 5.500 5.600 179,950 990,500 5.5043 0.315 0.315 0.321 0.315 0.321 3,140,537 0.3154 -0.90%
1997-03-25 0 5.550 5.500 5.600 5.500 5.550 256,000 1,410,000 5.5078 0.318 0.315 0.321 0.315 0.318 4,467,783 0.3156 0.91%
1997-03-24 0 5.500 5.500 5.600 5.500 5.500 4,000 22,000 5.5000 0.315 0.315 0.321 0.315 0.315 69,809 0.3151 0.92%
1997-03-21 0 5.450 5.450 5.550 5.450 5.500 13,000 71,250 5.4808 0.312 0.312 0.318 0.312 0.315 226,880 0.3140 0.00%
1997-03-20 0 5.450 5.450 5.500 5.400 5.500 195,000 1,062,250 5.4474 0.312 0.312 0.315 0.309 0.315 3,403,194 0.3121 -0.91%
1997-03-19 0 5.500 5.450 5.600 5.400 5.500 90,000 487,250 5.4139 0.315 0.312 0.321 0.309 0.315 1,570,705 0.3102 0.00%
1997-03-18 0 5.500 5.500 5.650 5.400 5.550 216,550 1,189,043 5.4908 0.315 0.315 0.324 0.309 0.318 3,779,290 0.3146 -0.90%
1997-03-17 0 5.550 5.500 5.600 5.500 5.550 35,000 194,000 5.5429 0.318 0.315 0.321 0.315 0.318 610,830 0.3176 0.91%
1997-03-14 0 5.500 5.500 5.600 5.500 5.500 20,000 110,000 5.5000 0.315 0.315 0.321 0.315 0.315 349,046 0.3151 -1.79%
1997-03-13 0 5.600 5.500 5.650 5.500 5.600 94,000 524,600 5.5809 0.321 0.315 0.324 0.315 0.321 1,640,514 0.3198 0.00%
1997-03-12 0 5.600 5.550 5.650 5.500 5.600 132,000 738,200 5.5924 0.321 0.318 0.324 0.315 0.321 2,303,701 0.3204 0.90%
1997-03-11 0 5.550 5.550 5.600 5.500 5.600 154,600 858,580 5.5536 0.318 0.318 0.321 0.315 0.321 2,698,122 0.3182 -1.77%
1997-03-10 0 5.650 5.600 5.650 5.650 5.700 85,000 482,750 5.6794 0.324 0.321 0.324 0.324 0.327 1,483,444 0.3254 -0.88%
1997-03-07 0 5.700 5.650 5.700 5.700 5.700 152,000 866,400 5.7000 0.327 0.324 0.327 0.327 0.327 2,652,746 0.3266 0.88%
1997-03-06 0 5.650 5.600 5.650 5.600 5.700 74,000 417,700 5.6446 0.324 0.321 0.324 0.321 0.327 1,291,468 0.3234 1.80%
1997-03-05 0 5.550 5.550 5.600 - - 0 0 - 0.318 0.318 0.321 - - 0 - 0.00%
1997-03-04 0 5.550 5.450 5.550 5.500 5.550 328,850 1,808,710 5.5001 0.318 0.312 0.318 0.315 0.318 5,739,181 0.3152 0.91%
1997-03-03 0 5.500 5.450 - 5.500 5.550 169,850 936,663 5.5146 0.315 0.312 - 0.315 0.318 2,964,269 0.3160 -1.79%
1997-02-28 0 5.600 5.600 5.750 5.500 5.600 611,300 3,373,060 5.5178 0.321 0.321 0.329 0.315 0.321 10,668,577 0.3162 1.82%
1997-02-27 0 5.500 5.450 5.550 5.450 5.500 237,000 1,302,400 5.4954 0.315 0.312 0.318 0.312 0.315 4,136,190 0.3149 -0.90%
1997-02-26 0 5.550 5.450 5.550 5.500 5.550 240,000 1,320,500 5.5021 0.318 0.312 0.318 0.315 0.318 4,188,546 0.3153 -0.89%
1997-02-25 0 5.600 5.550 5.700 5.500 5.600 83,000 463,500 5.5843 0.321 0.318 0.327 0.315 0.321 1,448,539 0.3200 0.90%
1997-02-24 0 5.550 5.550 5.600 5.550 5.550 17,000 94,350 5.5500 0.318 0.318 0.321 0.318 0.318 296,689 0.3180 -0.89%
1997-02-21 0 5.600 5.500 5.600 5.500 5.600 35,000 193,600 5.5314 0.321 0.315 0.321 0.315 0.321 610,830 0.3169 1.82%
1997-02-20 0 5.500 5.500 5.600 5.500 5.500 31,550 173,443 5.4974 0.315 0.315 0.321 0.315 0.315 550,619 0.3150 0.00%
1997-02-19 0 5.500 5.450 5.600 5.450 5.500 26,000 142,600 5.4846 0.315 0.312 0.321 0.312 0.315 453,759 0.3143 0.00%
1997-02-18 0 5.500 5.500 5.550 5.500 5.500 66,000 363,000 5.5000 0.315 0.315 0.318 0.315 0.315 1,151,850 0.3151 -2.65%
1997-02-17 0 5.650 5.600 5.650 5.600 5.650 73,000 410,050 5.6171 0.324 0.321 0.324 0.321 0.324 1,274,016 0.3219 1.80%
1997-02-14 0 5.550 5.550 5.600 5.550 5.600 162,000 905,700 5.5907 0.318 0.318 0.321 0.318 0.321 2,827,269 0.3203 -1.77%
1997-02-13 0 5.650 5.600 5.700 5.650 5.700 49,000 276,900 5.6510 0.324 0.321 0.327 0.324 0.327 855,162 0.3238 0.00%
1997-02-12 0 5.650 5.600 5.650 5.650 5.700 59,000 334,500 5.6695 0.324 0.321 0.324 0.324 0.327 1,029,684 0.3249 0.00%
1997-02-11 0 5.650 5.600 5.700 5.650 5.700 40,000 226,750 5.6688 0.324 0.321 0.327 0.324 0.327 698,091 0.3248 0.00%
1997-02-10 0 5.650 5.650 5.850 5.650 5.700 30,000 170,500 5.6833 0.324 0.324 0.335 0.324 0.327 523,568 0.3256 -0.88%
1997-02-05 0 5.700 5.700 5.800 5.700 5.750 50,000 285,300 5.7060 0.327 0.327 0.332 0.327 0.329 872,614 0.3269 -0.87%
1997-02-04 0 5.750 5.700 5.800 5.750 5.750 80,000 460,000 5.7500 0.329 0.327 0.332 0.329 0.329 1,396,182 0.3295 0.00%
1997-02-03 0 5.750 5.750 5.800 5.750 5.750 12,000 69,000 5.7500 0.329 0.329 0.332 0.329 0.329 209,427 0.3295 0.00%
1997-01-31 0 5.750 5.700 5.750 5.750 5.800 66,000 380,000 5.7576 0.329 0.327 0.329 0.329 0.332 1,151,850 0.3299 0.00%
1997-01-30 0 5.750 5.750 5.850 5.750 5.750 40,000 230,000 5.7500 0.329 0.329 0.335 0.329 0.329 698,091 0.3295 -2.54%
1997-01-29 0 5.900 5.800 5.900 5.800 5.900 66,000 384,500 5.8258 0.338 0.332 0.338 0.332 0.338 1,151,850 0.3338 1.72%
1997-01-28 0 5.800 5.750 5.800 5.800 5.800 84,000 487,200 5.8000 0.332 0.329 0.332 0.332 0.332 1,465,991 0.3323 0.00%
1997-01-27 0 5.800 5.750 5.850 5.800 5.850 48,000 280,300 5.8396 0.332 0.329 0.335 0.332 0.335 837,709 0.3346 -0.85%
1997-01-24 0 5.850 5.800 5.900 5.800 5.900 111,000 651,950 5.8734 0.335 0.332 0.338 0.332 0.338 1,937,203 0.3365 0.00%
1997-01-23 0 5.850 5.850 5.900 5.850 6.000 150,000 883,250 5.8883 0.335 0.335 0.338 0.335 0.344 2,617,841 0.3374 -1.68%
1997-01-22 0 5.950 5.850 6.000 5.950 6.050 314,000 1,871,850 5.9613 0.341 0.335 0.344 0.341 0.347 5,480,015 0.3416 0.85%
1997-01-21 0 5.900 5.850 5.900 5.850 5.950 50,046 295,969 5.9139 0.338 0.335 0.338 0.335 0.341 873,417 0.3389 -0.84%
1997-01-20 0 5.950 5.900 5.950 5.950 6.000 206,000 1,227,400 5.9583 0.341 0.338 0.341 0.341 0.344 3,595,169 0.3414 0.00%
1997-01-17 0 5.950 5.900 5.950 5.900 6.000 543,946 3,240,448 5.9573 0.341 0.338 0.341 0.338 0.344 9,493,096 0.3413 2.59%
1997-01-16 0 5.800 5.800 5.850 5.700 5.850 557,200 3,197,710 5.7389 0.332 0.332 0.335 0.327 0.335 9,724,409 0.3288 2.65%
1997-01-15 0 5.650 5.650 5.700 5.600 5.650 130,000 733,500 5.6423 0.324 0.324 0.327 0.321 0.324 2,268,796 0.3233 0.89%
1997-01-14 0 5.600 5.550 5.650 5.600 5.650 19,000 106,900 5.6263 0.321 0.318 0.324 0.321 0.324 331,593 0.3224 0.00%
1997-01-13 0 5.600 5.550 5.650 5.600 5.700 120,000 678,000 5.6500 0.321 0.318 0.324 0.321 0.327 2,094,273 0.3237 0.00%
1997-01-10 0 5.600 5.550 5.600 5.550 5.600 95,000 528,000 5.5579 0.321 0.318 0.321 0.318 0.321 1,657,966 0.3185 0.00%
1997-01-09 0 5.600 5.550 5.650 5.550 5.600 296,000 1,649,600 5.5730 0.321 0.318 0.324 0.318 0.321 5,165,874 0.3193 0.00%
1997-01-08 0 5.600 5.600 5.650 5.550 5.600 152,000 846,200 5.5671 0.321 0.321 0.324 0.318 0.321 2,652,746 0.3190 0.90%
1997-01-07 0 5.550 5.550 5.600 5.550 5.550 66,000 366,300 5.5500 0.318 0.318 0.321 0.318 0.318 1,151,850 0.3180 0.00%
1997-01-06 0 5.550 5.550 5.600 5.550 5.600 79,000 438,950 5.5563 0.318 0.318 0.321 0.318 0.321 1,378,730 0.3184 0.00%
1997-01-03 0 5.550 5.550 5.650 5.550 5.600 86,000 480,250 5.5843 0.318 0.318 0.324 0.318 0.321 1,500,896 0.3200 0.00%
1997-01-02 0 5.550 5.550 5.600 5.550 5.550 46,000 255,300 5.5500 0.318 0.318 0.321 0.318 0.318 802,805 0.3180 -0.89%
1996-12-31 0 5.600 5.550 5.600 5.600 5.600 24,000 134,400 5.6000 0.321 0.318 0.321 0.321 0.321 418,855 0.3209 0.00%
1996-12-30 0 5.600 5.550 5.600 5.600 5.600 18,000 100,800 5.6000 0.321 0.318 0.321 0.321 0.321 314,141 0.3209 0.00%
1996-12-27 0 5.600 5.550 5.650 5.600 5.600 20,000 112,000 5.6000 0.321 0.318 0.324 0.321 0.321 349,046 0.3209 0.90%
1996-12-24 0 5.550 5.550 5.600 5.550 5.550 10,000 55,500 5.5500 0.318 0.318 0.321 0.318 0.318 174,523 0.3180 -0.89%
1996-12-23 0 5.600 5.600 5.650 5.600 5.600 21,000 117,600 5.6000 0.321 0.321 0.324 0.321 0.321 366,498 0.3209 0.00%
1996-12-20 0 5.600 5.550 5.650 5.600 5.600 57,000 319,200 5.6000 0.321 0.318 0.324 0.321 0.321 994,780 0.3209 0.90%
1996-12-19 0 5.550 5.550 5.600 5.550 5.550 10,000 55,500 5.5500 0.318 0.318 0.321 0.318 0.318 174,523 0.3180 -0.89%
1996-12-18 0 5.600 5.500 5.600 5.600 5.600 98,000 548,800 5.6000 0.321 0.315 0.321 0.321 0.321 1,710,323 0.3209 0.00%
1996-12-17 0 5.600 5.500 5.600 5.600 5.650 110,000 618,500 5.6227 0.321 0.315 0.321 0.321 0.324 1,919,750 0.3222 -0.88%
1996-12-16 0 5.650 5.550 5.650 5.600 5.650 105,000 588,150 5.6014 0.324 0.318 0.324 0.321 0.324 1,832,489 0.3210 2.73%
1996-12-13 0 5.500 5.500 5.550 5.450 5.500 67,000 368,150 5.4948 0.315 0.315 0.318 0.312 0.315 1,169,303 0.3148 0.00%
1996-12-12 0 5.500 5.450 5.550 5.500 5.550 105,000 579,750 5.5214 0.315 0.312 0.318 0.315 0.318 1,832,489 0.3164 0.00%
1996-12-11 0 5.500 5.500 5.550 5.500 5.550 451,400 2,502,370 5.5436 0.315 0.315 0.318 0.315 0.318 7,877,958 0.3176 -0.90%
1996-12-10 0 5.550 5.550 5.600 5.500 5.550 75,050 416,418 5.5485 0.318 0.318 0.321 0.315 0.318 1,309,793 0.3179 0.00%
1996-12-09 0 5.550 5.550 5.600 5.500 5.550 28,000 154,900 5.5321 0.318 0.318 0.321 0.315 0.318 488,664 0.3170 1.83%
1996-12-06 0 5.450 5.400 5.550 5.400 5.700 366,000 2,026,700 5.5374 0.312 0.309 0.318 0.309 0.327 6,387,533 0.3173 -3.54%
1996-12-05 0 5.650 5.600 5.700 5.600 5.650 341,625 1,924,195 5.6325 0.324 0.321 0.327 0.321 0.324 5,962,134 0.3227 0.89%
1996-12-04 0 5.600 5.600 5.650 5.550 5.600 556,000 3,110,600 5.5946 0.321 0.321 0.324 0.318 0.321 9,703,466 0.3206 0.00%
1996-12-03 0 5.600 5.550 5.600 5.550 5.600 281,000 1,562,950 5.5621 0.321 0.318 0.321 0.318 0.321 4,904,090 0.3187 0.90%
1996-12-02 0 5.550 5.550 5.600 5.550 5.600 76,000 422,900 5.5645 0.318 0.318 0.321 0.318 0.321 1,326,373 0.3188 -0.89%
1996-11-29 0 5.600 5.550 5.600 5.550 5.600 336,000 1,878,800 5.5917 0.321 0.318 0.321 0.318 0.321 5,863,965 0.3204 0.90%
1996-11-28 0 5.550 5.550 5.600 5.550 5.600 114,000 638,350 5.5996 0.318 0.318 0.321 0.318 0.321 1,989,560 0.3208 -1.77%
1996-11-27 0 5.650 5.650 5.700 5.600 5.650 399,000 2,245,100 5.6268 0.324 0.324 0.327 0.321 0.324 6,963,458 0.3224 0.00%
1996-11-26 0 5.650 5.600 5.700 5.500 5.650 853,000 4,767,450 5.5890 0.324 0.321 0.327 0.315 0.324 14,886,792 0.3202 2.73%
1996-11-25 0 5.500 5.500 5.550 5.450 5.550 157,000 865,850 5.5150 0.315 0.315 0.318 0.312 0.318 2,740,007 0.3160 -0.90%
1996-11-22 0 5.550 5.550 5.600 5.500 5.600 479,000 2,658,200 5.5495 0.318 0.318 0.321 0.315 0.321 8,359,640 0.3180 2.78%
1996-11-21 0 5.400 5.400 5.450 5.400 5.450 70,000 378,400 5.4057 0.309 0.309 0.312 0.309 0.312 1,221,659 0.3097 0.00%
1996-11-20 0 5.400 5.400 5.450 5.400 5.550 179,000 978,100 5.4642 0.309 0.309 0.312 0.309 0.318 3,123,958 0.3131 0.00%
1996-11-19 0 5.400 5.400 5.450 5.400 5.600 267,000 1,467,200 5.4951 0.309 0.309 0.312 0.309 0.321 4,659,758 0.3149 -2.70%
1996-11-18 0 5.550 5.500 5.550 5.400 5.600 597,000 3,298,750 5.5255 0.318 0.315 0.318 0.309 0.321 10,419,009 0.3166 4.72%
1996-11-15 0 5.300 5.250 5.300 5.200 5.300 29,800 156,490 5.2513 0.304 0.301 0.304 0.298 0.304 520,078 0.3009 0.00%
1996-11-14 0 5.300 5.250 5.300 5.300 5.400 198,000 1,057,000 5.3384 0.304 0.301 0.304 0.304 0.309 3,455,551 0.3059 -3.64%
1996-11-13 0 5.500 5.450 5.500 5.200 5.500 617,000 3,353,800 5.4357 0.315 0.312 0.315 0.298 0.315 10,768,055 0.3115 6.80%
1996-11-12 0 5.150 5.100 5.200 5.100 5.150 20,000 102,500 5.1250 0.295 0.292 0.298 0.292 0.295 349,046 0.2937 0.00%
1996-11-11 0 5.150 5.100 5.200 5.150 5.150 67,050 345,296 5.1498 0.295 0.292 0.298 0.295 0.295 1,170,175 0.2951 0.98%
1996-11-08 0 5.100 5.100 5.150 5.100 5.200 150,000 766,000 5.1067 0.292 0.292 0.295 0.292 0.298 2,617,841 0.2926 0.00%
1996-11-07 0 5.100 5.100 5.150 5.100 5.100 467,000 2,381,700 5.1000 0.292 0.292 0.295 0.292 0.292 8,150,213 0.2922 0.00%
1996-11-06 0 5.100 5.050 5.100 5.050 5.100 105,000 533,400 5.0800 0.292 0.289 0.292 0.289 0.292 1,832,489 0.2911 0.99%
1996-11-05 0 5.050 5.050 5.100 5.050 5.050 27,000 136,350 5.0500 0.289 0.289 0.292 0.289 0.289 471,211 0.2894 0.00%
1996-11-04 0 5.050 5.050 5.150 - - 0 0 - 0.289 0.289 0.295 - - 0 - 0.00%
1996-11-01 0 5.050 5.050 5.100 5.050 5.050 35,000 176,750 5.0500 0.289 0.289 0.292 0.289 0.289 610,830 0.2894 0.00%
1996-10-31 0 5.050 5.050 5.100 5.050 5.050 44,000 222,200 5.0500 0.289 0.289 0.292 0.289 0.289 767,900 0.2894 0.00%
1996-10-30 0 5.050 5.050 5.100 5.050 5.050 162,000 818,100 5.0500 0.289 0.289 0.292 0.289 0.289 2,827,269 0.2894 0.00%
1996-10-29 0 5.050 5.050 5.100 5.050 5.050 88,000 444,400 5.0500 0.289 0.289 0.292 0.289 0.289 1,535,800 0.2894 0.00%
1996-10-28 0 5.050 5.050 5.100 5.050 5.100 19,000 96,100 5.0579 0.289 0.289 0.292 0.289 0.292 331,593 0.2898 0.00%
1996-10-25 0 5.050 5.050 5.100 5.050 5.050 118,000 595,900 5.0500 0.289 0.289 0.292 0.289 0.289 2,059,369 0.2894 0.00%
1996-10-24 0 5.050 5.050 5.150 5.050 5.100 168,000 855,900 5.0946 0.289 0.289 0.295 0.289 0.292 2,931,982 0.2919 -0.98%
1996-10-23 0 5.100 5.100 5.150 5.100 5.100 363,000 1,851,300 5.1000 0.292 0.292 0.295 0.292 0.292 6,335,176 0.2922 -0.97%
1996-10-22 0 5.150 5.100 5.150 5.100 5.150 244,950 1,249,753 5.1021 0.295 0.292 0.295 0.292 0.295 4,274,935 0.2923 1.98%
1996-10-18 0 5.050 5.050 5.150 5.050 5.100 91,200 462,928 5.0760 0.289 0.289 0.295 0.289 0.292 1,591,648 0.2908 -0.98%
1996-10-17 0 5.100 5.050 5.150 5.050 5.100 296,100 1,506,545 5.0880 0.292 0.289 0.295 0.289 0.292 5,167,619 0.2915 0.00%
1996-10-16 0 5.100 5.050 5.150 - - 0 0 - 0.292 0.289 0.295 - - 0 - 0.00%
1996-10-15 0 5.100 5.050 5.200 5.000 5.100 463,600 2,339,288 5.0459 0.292 0.289 0.298 0.286 0.292 8,090,875 0.2891 2.00%
1996-10-14 0 5.000 5.000 5.100 5.000 5.000 24,000 120,000 5.0000 0.286 0.286 0.292 0.286 0.286 418,855 0.2865 -1.96%
1996-10-11 0 5.100 5.050 5.100 5.100 5.100 10,000 51,000 5.1000 0.292 0.289 0.292 0.292 0.292 174,523 0.2922 0.00%
1996-10-10 0 5.100 5.050 5.300 5.000 5.100 88,000 442,900 5.0330 0.292 0.289 0.304 0.286 0.292 1,535,800 0.2884 0.99%
1996-10-09 0 5.050 5.000 5.100 5.000 5.050 18,000 90,500 5.0278 0.289 0.286 0.292 0.286 0.289 314,141 0.2881 1.51%
1996-10-08 0 4.975 4.975 5.000 4.975 5.000 15,800 78,705 4.9813 0.285 0.285 0.286 0.285 0.286 275,746 0.2854 0.00%
1996-10-07 0 4.975 4.950 5.050 4.950 4.975 54,000 268,550 4.9731 0.285 0.284 0.289 0.284 0.285 942,423 0.2850 1.53%
1996-10-04 0 4.900 4.875 5.050 4.900 4.975 121,700 603,000 4.9548 0.281 0.279 0.289 0.281 0.285 2,123,942 0.2839 -2.00%
1996-10-03 0 5.000 4.975 5.050 5.000 5.000 91,300 456,463 4.9996 0.286 0.285 0.289 0.286 0.286 1,593,393 0.2865 0.00%
1996-10-02 0 5.000 4.975 5.050 5.000 5.000 3,000 15,000 5.0000 0.286 0.285 0.289 0.286 0.286 52,357 0.2865 0.00%
1996-10-01 0 5.000 4.950 5.000 5.000 5.000 12,000 60,000 5.0000 0.286 0.284 0.286 0.286 0.286 209,427 0.2865 -0.60%
1996-09-30 0 5.100 5.100 5.150 5.100 5.100 10,000 51,000 5.1000 0.288 0.288 0.291 0.288 0.288 176,952 0.2882 0.00%
1996-09-27 0 5.100 5.050 5.100 5.050 5.100 23,000 117,200 5.0957 0.288 0.285 0.288 0.285 0.288 406,988 0.2880 0.00%
1996-09-26 0 5.100 5.050 5.150 - - 0 0 - 0.288 0.285 0.291 - - 0 - 0.00%
1996-09-25 0 5.100 5.000 5.150 5.100 5.100 65,151 332,083 5.0971 0.288 0.283 0.291 0.288 0.288 1,152,857 0.2881 0.00%
1996-09-24 0 5.100 5.050 5.100 5.050 5.100 70,000 356,500 5.0929 0.288 0.285 0.288 0.285 0.288 1,238,661 0.2878 0.99%
1996-09-23 0 5.050 5.000 5.100 5.050 5.100 62,100 313,690 5.0514 0.285 0.283 0.288 0.285 0.288 1,098,869 0.2855 -0.98%
1996-09-20 0 5.100 5.050 5.150 5.050 5.100 108,850 554,208 5.0915 0.288 0.285 0.291 0.285 0.288 1,926,117 0.2877 0.00%
1996-09-19 0 5.100 5.050 5.150 5.050 5.150 207,000 1,060,650 5.1239 0.288 0.285 0.291 0.285 0.291 3,662,896 0.2896 -1.92%
1996-09-18 0 5.200 5.150 5.250 5.150 5.200 480,000 2,483,000 5.1729 0.294 0.291 0.297 0.291 0.294 8,493,673 0.2923 0.97%
1996-09-17 0 5.150 5.150 5.200 5.100 5.150 592,800 3,039,680 5.1277 0.291 0.291 0.294 0.288 0.291 10,489,686 0.2898 0.00%
1996-09-16 0 5.150 5.100 5.200 5.050 5.150 155,000 790,000 5.0968 0.291 0.288 0.294 0.285 0.291 2,742,748 0.2880 3.00%
1996-09-13 0 5.000 5.000 5.100 5.000 5.050 60,000 300,500 5.0083 0.283 0.283 0.288 0.283 0.285 1,061,709 0.2830 -1.96%
1996-09-12 0 5.100 5.050 5.150 5.100 5.150 440,000 2,255,000 5.1250 0.288 0.285 0.291 0.288 0.291 7,785,867 0.2896 0.99%
1996-09-11 0 5.050 4.975 5.050 5.000 5.050 307,600 1,540,820 5.0092 0.285 0.281 0.285 0.283 0.285 5,443,029 0.2831 0.00%
1996-09-10 0 5.050 5.000 5.050 5.000 5.050 60,000 301,500 5.0250 0.285 0.283 0.285 0.283 0.285 1,061,709 0.2840 1.51%
1996-09-09 0 4.975 4.975 5.000 4.975 4.975 70,000 348,250 4.9750 0.281 0.281 0.283 0.281 0.281 1,238,661 0.2812 0.00%
1996-09-06 0 4.975 4.950 5.000 - - 0 0 - 0.281 0.280 0.283 - - 0 - 0.00%
1996-09-05 0 4.975 4.975 5.050 4.975 4.975 10,000 49,750 4.9750 0.281 0.281 0.285 0.281 0.281 176,952 0.2812 0.00%
1996-09-04 0 4.975 4.975 5.050 - - 0 0 - 0.281 0.281 0.285 - - 0 - 0.51%
1996-09-03 0 4.950 4.925 5.000 4.925 4.950 32,000 158,100 4.9406 0.280 0.278 0.283 0.278 0.280 566,245 0.2792 0.51%
1996-09-02 0 4.925 4.925 5.000 4.875 4.925 34,000 167,000 4.9118 0.278 0.278 0.283 0.275 0.278 601,635 0.2776 -0.51%
1996-08-30 0 4.950 4.950 5.000 4.950 4.950 13,000 64,350 4.9500 0.280 0.280 0.283 0.280 0.280 230,037 0.2797 -1.00%
1996-08-29 0 5.000 5.000 5.050 5.000 5.000 18,000 90,000 5.0000 0.283 0.283 0.285 0.283 0.283 318,513 0.2826 0.50%
1996-08-28 0 4.975 4.975 5.000 4.950 5.000 57,000 283,000 4.9649 0.281 0.281 0.283 0.280 0.283 1,008,624 0.2806 -1.49%
1996-08-27 0 5.050 5.000 5.050 - - 0 0 - 0.285 0.283 0.285 - - 0 - 0.00%
1996-08-23 0 5.050 5.050 5.100 5.050 5.100 30,000 152,000 5.0667 0.285 0.285 0.288 0.285 0.288 530,855 0.2863 1.00%
1996-08-22 0 5.000 5.000 5.200 5.000 5.000 20,000 100,000 5.0000 0.283 0.283 0.294 0.283 0.283 353,903 0.2826 0.00%
1996-08-21 0 5.000 5.000 5.150 4.975 5.000 20,000 99,625 4.9813 0.283 0.283 0.291 0.281 0.283 353,903 0.2815 0.50%
1996-08-20 0 4.975 4.975 5.000 4.950 5.000 67,000 332,950 4.9694 0.281 0.281 0.283 0.280 0.283 1,185,575 0.2808 0.51%
1996-08-19 0 4.950 4.950 5.000 4.900 5.000 123,000 604,850 4.9175 0.280 0.280 0.283 0.277 0.283 2,176,504 0.2779 -0.50%
1996-08-16 0 4.975 4.950 - - - 0 0 - 0.281 0.280 - - - 0 - 0.00%
1996-08-15 0 4.975 4.975 5.000 4.975 4.975 20,000 99,500 4.9750 0.281 0.281 0.283 0.281 0.281 353,903 0.2812 0.51%
1996-08-14 0 4.950 4.925 5.000 4.925 4.950 21,000 103,925 4.9488 0.280 0.278 0.283 0.278 0.280 371,598 0.2797 0.00%
1996-08-13 0 4.950 4.950 5.050 4.950 4.950 175,900 870,480 4.9487 0.280 0.280 0.285 0.280 0.280 3,112,577 0.2797 0.00%
1996-08-12 0 4.950 4.875 5.000 4.950 5.000 93,000 461,925 4.9669 0.280 0.275 0.283 0.280 0.283 1,645,649 0.2807 0.00%
1996-08-09 0 4.950 4.925 5.000 4.950 4.950 20,000 99,000 4.9500 0.280 0.278 0.283 0.280 0.280 353,903 0.2797 1.02%
1996-08-08 0 4.900 4.875 5.000 4.875 4.900 25,000 122,375 4.8950 0.277 0.275 0.283 0.275 0.277 442,379 0.2766 0.00%
1996-08-07 0 4.900 4.900 4.925 4.900 4.925 70,000 343,750 4.9107 0.277 0.277 0.278 0.277 0.278 1,238,661 0.2775 -1.01%
1996-08-06 0 4.950 4.950 5.050 4.925 4.950 52,050 256,439 4.9268 0.280 0.280 0.285 0.278 0.280 921,033 0.2784 0.00%
1996-08-05 0 4.950 4.950 5.050 - - 0 0 - 0.280 0.280 0.285 - - 0 - 0.00%
1996-08-02 0 4.950 4.950 5.050 4.950 4.975 20,000 99,325 4.9663 0.280 0.280 0.285 0.280 0.281 353,903 0.2807 -1.00%
1996-08-01 0 5.000 4.950 5.000 5.000 5.000 10,000 50,000 5.0000 0.283 0.280 0.283 0.283 0.283 176,952 0.2826 -0.99%
1996-07-31 0 5.050 4.975 5.050 - - 0 0 - 0.285 0.281 0.285 - - 0 - -0.98%
1996-07-30 0 5.100 4.950 5.100 - - 0 0 - 0.288 0.280 0.288 - - 0 - 0.00%
1996-07-29 0 5.100 - 5.100 5.000 5.100 45,000 225,500 5.0111 0.288 - 0.288 0.283 0.288 796,282 0.2832 2.00%
1996-07-26 0 5.000 5.000 5.050 5.000 5.000 5,000 25,000 5.0000 0.283 0.283 0.285 0.283 0.283 88,476 0.2826 0.00%
1996-07-25 0 5.000 5.000 5.250 5.000 5.250 36,000 184,800 5.1333 0.283 0.283 0.297 0.283 0.297 637,025 0.2901 0.00%
1996-07-24 0 5.000 4.900 5.000 4.950 5.000 46,000 228,250 4.9620 0.283 0.277 0.283 0.280 0.283 813,977 0.2804 1.01%
1996-07-23 0 4.950 4.950 5.000 4.950 4.950 32,000 158,400 4.9500 0.280 0.280 0.283 0.280 0.280 566,245 0.2797 0.00%
1996-07-22 0 4.950 4.950 5.000 4.925 4.950 42,000 207,025 4.9292 0.280 0.280 0.283 0.278 0.280 743,196 0.2786 0.51%
1996-07-19 0 4.925 4.925 5.000 - - 0 0 - 0.278 0.278 0.283 - - 0 - 0.51%
1996-07-18 0 4.900 4.900 4.950 4.900 4.900 186,350 913,045 4.8996 0.277 0.277 0.280 0.277 0.277 3,297,491 0.2769 0.00%
1996-07-17 0 4.900 4.900 5.000 4.900 4.900 10,000 49,000 4.9000 0.277 0.277 0.283 0.277 0.277 176,952 0.2769 0.00%
1996-07-16 0 4.900 4.850 5.000 4.900 4.900 10,000 49,000 4.9000 0.277 0.274 0.283 0.277 0.277 176,952 0.2769 -1.01%
1996-07-15 0 4.950 4.925 5.000 4.925 4.950 30,000 148,000 4.9333 0.280 0.278 0.283 0.278 0.280 530,855 0.2788 0.51%
1996-07-12 0 4.925 4.875 5.000 - - 400 1,880 4.7000 0.278 0.275 0.283 - - 7,078 0.2656 0.00%
1996-07-11 0 4.925 4.925 5.000 - - 0 0 - 0.278 0.278 0.283 - - 0 - 0.00%
1996-07-10 0 4.925 4.925 5.000 - - 0 0 - 0.278 0.278 0.283 - - 0 - 0.51%
1996-07-09 0 4.900 4.900 - 4.900 4.925 30,000 147,550 4.9183 0.277 0.277 - 0.277 0.278 530,855 0.2779 -0.51%
1996-07-08 0 4.925 4.875 - 4.900 4.925 9,000 44,225 4.9139 0.278 0.275 - 0.277 0.278 159,256 0.2777 0.00%
1996-07-05 0 4.925 4.900 5.050 - - 0 0 - 0.278 0.277 0.285 - - 0 - 0.00%
1996-07-04 0 4.925 4.900 5.000 4.925 4.925 4,000 19,700 4.9250 0.278 0.277 0.283 0.278 0.278 70,781 0.2783 0.00%
1996-07-03 0 4.925 4.925 5.000 - - 0 0 - 0.278 0.278 0.283 - - 0 - 0.00%
1996-07-02 0 4.925 4.950 5.000 4.950 4.950 7,000 34,650 4.9500 0.278 0.280 0.283 0.280 0.280 123,866 0.2797 0.00%
1996-07-01 0 4.925 4.925 5.000 4.925 4.925 8,000 39,400 4.9250 0.278 0.278 0.283 0.278 0.278 141,561 0.2783 -1.01%
1996-06-28 0 4.975 4.925 5.050 - - 0 0 - 0.281 0.278 0.285 - - 0 - 0.00%
1996-06-27 0 4.975 4.950 5.000 4.950 4.975 230,000 1,141,750 4.9641 0.281 0.280 0.283 0.280 0.281 4,069,885 0.2805 0.51%
1996-06-26 0 4.950 4.925 - 4.950 4.950 12,600 62,280 4.9429 0.280 0.278 - 0.280 0.280 222,959 0.2793 0.51%
1996-06-25 0 4.925 4.925 5.000 4.925 4.925 2,000 9,850 4.9250 0.278 0.278 0.283 0.278 0.278 35,390 0.2783 -0.51%
1996-06-24 0 4.950 4.900 5.000 4.950 4.950 29,000 143,550 4.9500 0.280 0.277 0.283 0.280 0.280 513,159 0.2797 1.02%
1996-06-21 0 4.900 4.900 5.000 4.900 4.900 17,000 83,300 4.9000 0.277 0.277 0.283 0.277 0.277 300,818 0.2769 0.00%
1996-06-19 0 4.900 4.875 4.950 4.900 4.900 70,000 343,000 4.9000 0.277 0.275 0.280 0.277 0.277 1,238,661 0.2769 0.00%
1996-06-18 0 4.900 4.875 5.000 4.875 4.900 217,000 1,062,300 4.8954 0.277 0.275 0.283 0.275 0.277 3,839,848 0.2767 0.51%
1996-06-14 0 4.875 4.875 4.900 4.850 4.875 24,000 116,650 4.8604 0.275 0.275 0.277 0.274 0.275 424,684 0.2747 -0.51%
1996-06-13 0 4.900 4.825 4.900 4.900 4.900 49,000 240,100 4.9000 0.277 0.273 0.277 0.277 0.277 867,062 0.2769 -0.51%
1996-06-12 0 4.925 4.900 4.950 4.925 4.950 52,000 256,650 4.9356 0.278 0.277 0.280 0.278 0.280 920,148 0.2789 -1.50%
1996-06-11 0 5.000 4.950 5.000 4.975 5.000 35,000 174,250 4.9786 0.283 0.280 0.283 0.281 0.283 619,330 0.2814 0.00%
1996-06-10 0 5.000 4.975 5.000 5.000 5.000 33,700 168,360 4.9958 0.283 0.281 0.283 0.283 0.283 596,327 0.2823 0.00%
1996-06-07 0 5.000 4.925 5.000 - - 0 0 - 0.283 0.278 0.283 - - 0 - 0.00%
1996-06-06 0 5.000 4.975 5.000 5.000 5.000 70,050 350,240 4.9999 0.283 0.281 0.283 0.283 0.283 1,239,545 0.2826 0.00%
1996-06-05 0 5.000 4.975 5.050 5.000 5.000 47,300 236,425 4.9984 0.283 0.281 0.285 0.283 0.283 836,981 0.2825 0.00%
1996-06-04 0 5.000 4.950 5.000 5.000 5.000 30,000 150,000 5.0000 0.283 0.280 0.283 0.283 0.283 530,855 0.2826 -0.99%
1996-06-03 0 5.050 5.000 5.150 5.050 5.050 30,000 151,500 5.0500 0.285 0.283 0.291 0.285 0.285 530,855 0.2854 -1.94%
1996-05-31 0 5.150 5.150 5.200 5.150 5.150 18,000 92,700 5.1500 0.291 0.291 0.294 0.291 0.291 318,513 0.2910 1.98%
1996-05-30 0 5.200 5.200 5.250 5.200 5.250 113,000 590,850 5.2288 0.285 0.285 0.288 0.285 0.288 2,058,945 0.2870 -0.95%
1996-05-29 0 5.250 5.200 5.300 5.250 5.250 40,000 210,000 5.2500 0.288 0.285 0.291 0.288 0.288 728,830 0.2881 0.00%
1996-05-28 0 5.250 5.250 5.300 5.200 5.250 30,000 157,000 5.2333 0.288 0.288 0.291 0.285 0.288 546,622 0.2872 0.96%
1996-05-27 0 5.200 5.200 5.300 5.200 5.200 6,000 31,200 5.2000 0.285 0.285 0.291 0.285 0.285 109,324 0.2854 0.97%
1996-05-24 0 5.150 5.150 5.300 5.150 5.150 5,000 25,750 5.1500 0.283 0.283 0.291 0.283 0.283 91,104 0.2826 -2.83%
1996-05-23 0 5.300 5.200 5.350 5.300 5.350 11,000 58,350 5.3045 0.291 0.285 0.294 0.291 0.294 200,428 0.2911 0.95%
1996-05-22 0 5.250 5.200 5.350 5.250 5.250 144,000 756,000 5.2500 0.288 0.285 0.294 0.288 0.288 2,623,788 0.2881 0.96%
1996-05-21 0 5.200 5.200 5.300 - - 0 0 - 0.285 0.285 0.291 - - 0 - 0.00%
1996-05-20 0 5.200 5.150 5.300 5.200 5.200 11,000 57,200 5.2000 0.285 0.283 0.291 0.285 0.285 200,428 0.2854 0.97%
1996-05-17 0 5.150 5.150 5.200 5.150 5.150 25,000 128,750 5.1500 0.283 0.283 0.285 0.283 0.283 455,519 0.2826 -0.96%
1996-05-16 0 5.200 5.100 5.200 5.150 5.200 25,000 129,250 5.1700 0.285 0.280 0.285 0.283 0.285 455,519 0.2837 0.97%
1996-05-15 0 5.150 5.100 5.150 - - 0 0 - 0.283 0.280 0.283 - - 0 - 0.00%
1996-05-14 0 5.150 5.150 5.200 5.100 5.100 200,000 1,020,000 5.1000 0.283 0.283 0.285 0.280 0.280 3,644,150 0.2799 0.98%
1996-05-13 0 5.100 5.100 5.200 5.100 5.100 35,000 178,500 5.1000 0.280 0.280 0.285 0.280 0.280 637,726 0.2799 0.00%
1996-05-10 0 5.100 5.100 5.150 5.100 5.100 26,000 132,600 5.1000 0.280 0.280 0.283 0.280 0.280 473,739 0.2799 0.00%
1996-05-09 0 5.100 5.050 5.100 - - 0 0 - 0.280 0.277 0.280 - - 0 - 0.00%
1996-05-08 0 5.100 5.100 5.200 5.100 5.100 30,000 153,000 5.1000 0.280 0.280 0.285 0.280 0.280 546,622 0.2799 0.00%
1996-05-07 0 5.100 5.050 5.150 5.100 5.100 5,000 25,500 5.1000 0.280 0.277 0.283 0.280 0.280 91,104 0.2799 0.99%
1996-05-06 0 5.050 5.050 5.200 5.050 5.100 22,000 111,600 5.0727 0.277 0.277 0.285 0.277 0.280 400,856 0.2784 0.00%
1996-05-03 0 5.050 5.050 5.200 5.050 5.100 128,000 647,550 5.0590 0.277 0.277 0.285 0.277 0.280 2,332,256 0.2776 -0.98%
1996-05-02 0 5.100 5.100 5.200 5.100 5.100 154,000 785,400 5.1000 0.280 0.280 0.285 0.280 0.280 2,805,995 0.2799 0.00%
1996-05-01 0 5.100 5.100 5.150 5.100 5.100 131,000 668,100 5.1000 0.280 0.280 0.283 0.280 0.280 2,386,918 0.2799 0.00%
1996-04-30 0 5.100 5.100 5.200 5.100 5.100 355,000 1,810,500 5.1000 0.280 0.280 0.285 0.280 0.280 6,468,366 0.2799 0.00%
1996-04-29 0 5.100 5.100 5.150 5.100 5.150 60,000 306,500 5.1083 0.280 0.280 0.283 0.280 0.283 1,093,245 0.2804 -2.86%
1996-04-26 0 5.250 5.200 5.350 5.200 5.250 347,000 1,729,900 4.9853 0.288 0.285 0.294 0.285 0.288 6,322,600 0.2736 1.94%
1996-04-25 0 5.150 5.100 5.200 5.150 5.200 44,000 228,100 5.1841 0.283 0.280 0.285 0.283 0.285 801,713 0.2845 0.98%
1996-04-24 0 5.100 5.100 5.150 5.050 5.200 240,000 1,225,500 5.1063 0.280 0.280 0.283 0.277 0.285 4,372,980 0.2802 -1.92%
1996-04-23 0 5.200 5.200 5.300 5.200 5.250 134,000 697,600 5.2060 0.285 0.285 0.291 0.285 0.288 2,441,580 0.2857 -2.80%
1996-04-22 0 5.350 5.250 5.300 5.300 5.550 286,300 1,570,460 5.4854 0.294 0.288 0.291 0.291 0.305 5,216,601 0.3011 -2.73%
1996-04-19 0 5.500 5.400 5.500 5.250 5.500 333,700 1,798,700 5.3902 0.302 0.296 0.302 0.288 0.302 6,080,264 0.2958 4.76%
1996-04-18 0 5.250 5.200 5.300 5.100 5.250 526,000 2,637,850 5.0149 0.288 0.285 0.291 0.280 0.288 9,584,114 0.2752 1.94%
1996-04-17 0 5.150 5.100 5.150 5.100 5.150 190,000 973,250 5.1224 0.283 0.280 0.283 0.280 0.283 3,461,942 0.2811 0.98%
1996-04-16 0 5.100 5.050 5.100 5.050 5.100 110,000 560,000 5.0909 0.280 0.277 0.280 0.277 0.280 2,004,282 0.2794 0.00%
1996-04-15 0 5.100 5.000 5.100 5.000 5.100 54,000 272,100 5.0389 0.280 0.274 0.280 0.274 0.280 983,920 0.2765 2.00%
1996-04-12 0 5.000 5.000 5.100 5.000 5.000 117,000 585,000 5.0000 0.274 0.274 0.280 0.274 0.274 2,131,828 0.2744 -0.99%
1996-04-11 0 5.050 5.050 5.100 5.050 5.050 62,000 313,100 5.0500 0.277 0.277 0.280 0.277 0.277 1,129,686 0.2772 0.00%
1996-04-10 0 5.050 5.050 5.200 5.050 5.050 90,000 454,500 5.0500 0.277 0.277 0.285 0.277 0.277 1,639,867 0.2772 0.00%
1996-04-09 0 5.050 5.000 5.100 5.000 5.050 60,000 300,500 5.0083 0.277 0.274 0.280 0.274 0.277 1,093,245 0.2749 -0.98%
1996-04-03 0 5.100 5.050 5.100 5.100 5.100 114,000 581,400 5.1000 0.280 0.277 0.280 0.280 0.280 2,077,165 0.2799 0.00%
1996-04-02 0 5.100 5.050 5.150 5.100 5.100 120,000 612,000 5.1000 0.280 0.277 0.283 0.280 0.280 2,186,490 0.2799 0.99%
1996-04-01 0 5.050 5.050 5.200 5.050 5.050 4,000 20,200 5.0500 0.277 0.277 0.285 0.277 0.277 72,883 0.2772 -0.98%
1996-03-29 0 5.100 5.050 5.200 5.100 5.100 30,000 153,000 5.1000 0.280 0.277 0.285 0.280 0.280 546,622 0.2799 0.00%
1996-03-28 0 5.100 5.050 5.200 5.100 5.200 54,000 277,050 5.1306 0.280 0.277 0.285 0.280 0.285 983,920 0.2816 0.00%
1996-03-27 0 5.100 5.100 5.150 5.100 5.100 7,000 35,700 5.1000 0.280 0.280 0.283 0.280 0.280 127,545 0.2799 0.00%
1996-03-26 0 5.100 5.100 5.200 5.100 5.150 699,000 3,570,400 5.1079 0.280 0.280 0.285 0.280 0.283 12,736,304 0.2803 -0.97%
1996-03-25 0 5.150 5.150 5.250 5.150 5.250 230,000 1,194,500 5.1935 0.283 0.283 0.288 0.283 0.288 4,190,772 0.2850 0.98%
1996-03-22 0 5.100 5.100 5.150 5.100 5.150 150,000 765,500 5.1033 0.280 0.280 0.283 0.280 0.283 2,733,112 0.2801 -0.97%
1996-03-21 0 5.150 5.150 5.200 5.100 5.150 145,950 749,155 5.1330 0.283 0.283 0.285 0.280 0.283 2,659,318 0.2817 0.98%
1996-03-20 0 5.100 5.050 5.200 5.100 5.100 280,000 1,428,000 5.1000 0.280 0.277 0.285 0.280 0.280 5,101,810 0.2799 0.00%
1996-03-19 0 5.100 5.050 5.100 5.050 5.100 40,000 203,800 5.0950 0.280 0.277 0.280 0.277 0.280 728,830 0.2796 2.00%
1996-03-18 0 5.000 5.000 5.100 5.000 5.000 35,000 175,000 5.0000 0.274 0.274 0.280 0.274 0.274 637,726 0.2744 0.00%
1996-03-15 0 5.000 5.000 5.100 5.000 5.100 45,000 226,100 5.0244 0.274 0.274 0.280 0.274 0.280 819,934 0.2758 0.00%
1996-03-14 0 5.000 4.950 5.200 5.000 5.050 60,000 302,000 5.0333 0.274 0.272 0.285 0.274 0.277 1,093,245 0.2762 -0.99%
1996-03-13 0 5.050 5.050 5.150 5.050 5.100 260,000 1,316,000 5.0615 0.277 0.277 0.283 0.277 0.280 4,737,395 0.2778 -2.88%
1996-03-12 0 5.200 5.150 5.200 5.150 5.200 452,000 2,328,300 5.1511 0.285 0.283 0.285 0.283 0.285 8,235,779 0.2827 1.96%
1996-03-11 0 5.100 5.000 5.100 5.050 5.200 176,000 896,200 5.0920 0.280 0.274 0.280 0.277 0.285 3,206,852 0.2795 -4.67%
1996-03-08 0 5.350 5.300 5.400 5.300 5.350 266,000 1,420,500 5.3402 0.294 0.291 0.296 0.291 0.294 4,846,719 0.2931 0.94%
1996-03-07 0 5.300 5.300 5.350 5.300 5.350 373,000 1,977,800 5.3024 0.291 0.291 0.294 0.291 0.294 6,796,340 0.2910 0.00%
1996-03-06 0 5.300 5.300 5.450 5.300 5.450 122,000 653,800 5.3590 0.291 0.291 0.299 0.291 0.299 2,222,931 0.2941 -1.85%
1996-03-05 0 5.400 5.350 5.450 5.350 5.400 97,700 524,220 5.3656 0.296 0.294 0.299 0.294 0.296 1,780,167 0.2945 0.00%
1996-03-04 0 5.400 5.400 5.450 5.300 5.450 194,000 1,038,200 5.3515 0.296 0.296 0.299 0.291 0.299 3,534,825 0.2937 0.93%
1996-03-01 0 5.350 5.300 5.400 5.250 5.350 190,000 1,007,500 5.3026 0.294 0.291 0.296 0.288 0.294 3,461,942 0.2910 0.00%
1996-02-29 0 5.350 5.300 5.400 5.350 5.350 119,000 636,650 5.3500 0.294 0.291 0.296 0.294 0.294 2,168,269 0.2936 -0.93%
1996-02-28 0 5.400 5.350 5.450 5.400 5.400 129,000 696,600 5.4000 0.296 0.294 0.299 0.296 0.296 2,350,477 0.2964 0.00%
1996-02-27 0 5.400 5.400 5.450 5.350 5.450 345,000 1,861,150 5.3946 0.296 0.296 0.299 0.294 0.299 6,286,159 0.2961 0.93%
1996-02-26 0 5.350 5.300 5.400 5.300 5.350 290,000 1,545,000 5.3276 0.294 0.291 0.296 0.291 0.294 5,284,017 0.2924 0.94%
1996-02-23 0 5.300 5.300 5.400 5.250 5.300 55,000 291,000 5.2909 0.291 0.291 0.296 0.288 0.291 1,002,141 0.2904 1.92%
1996-02-22 0 5.200 5.200 5.400 5.200 5.300 35,000 183,250 5.2357 0.285 0.285 0.296 0.285 0.291 637,726 0.2873 -3.70%
1996-02-16 0 5.400 5.350 5.450 5.400 5.400 20,000 108,000 5.4000 0.296 0.294 0.299 0.296 0.296 364,415 0.2964 0.00%
1996-02-15 0 5.400 5.350 5.400 5.350 5.450 82,000 439,900 5.3646 0.296 0.294 0.296 0.294 0.299 1,494,101 0.2944 1.89%
1996-02-14 0 5.300 5.300 5.350 5.300 5.300 135,878 719,890 5.2981 0.291 0.291 0.294 0.291 0.291 2,475,799 0.2908 0.00%
1996-02-13 0 5.300 5.250 5.350 5.250 5.350 248,000 1,315,350 5.3038 0.291 0.288 0.294 0.288 0.294 4,518,746 0.2911 0.00%
1996-02-12 0 5.300 5.300 5.400 5.300 5.400 111,000 591,250 5.3266 0.291 0.291 0.296 0.291 0.296 2,022,503 0.2923 -1.85%
1996-02-09 0 5.400 5.350 5.450 5.350 5.400 102,000 549,800 5.3902 0.296 0.294 0.299 0.294 0.296 1,858,516 0.2958 0.93%
1996-02-08 0 5.350 5.350 5.450 5.350 5.450 366,650 1,904,613 5.1946 0.294 0.294 0.299 0.294 0.299 6,680,638 0.2851 -0.93%
1996-02-07 0 5.400 5.350 5.450 5.300 5.500 180,000 973,000 5.4056 0.296 0.294 0.299 0.291 0.302 3,279,735 0.2967 1.89%
1996-02-06 0 5.300 5.300 5.350 5.250 5.300 282,756 1,497,730 5.2969 0.291 0.291 0.294 0.288 0.291 5,152,026 0.2907 -2.75%
1996-02-05 0 5.450 5.450 5.500 5.400 5.550 161,000 882,250 5.4798 0.299 0.299 0.302 0.296 0.305 2,933,541 0.3007 -2.68%
1996-02-02 0 5.600 5.550 5.700 5.600 5.650 199,000 1,118,150 5.6188 0.307 0.305 0.313 0.307 0.310 3,625,929 0.3084 -0.88%
1996-02-01 0 5.650 5.600 5.700 5.600 5.700 952,000 5,308,100 5.5757 0.310 0.307 0.313 0.307 0.313 17,346,154 0.3060 0.00%
1996-01-31 0 5.650 5.600 5.700 5.600 5.700 827,000 4,664,150 5.6398 0.310 0.307 0.313 0.307 0.313 15,068,560 0.3095 1.80%
1996-01-30 0 5.550 5.500 5.550 5.500 5.600 354,000 1,962,150 5.5428 0.305 0.302 0.305 0.302 0.307 6,450,145 0.3042 -0.89%
1996-01-29 0 5.600 5.550 5.600 5.400 5.600 1,228,817 6,732,189 5.4786 0.307 0.305 0.307 0.296 0.307 22,389,967 0.3007 5.66%
1996-01-26 0 5.300 5.250 5.300 5.100 5.450 1,200,650 6,187,150 5.1532 0.291 0.288 0.291 0.280 0.299 21,876,743 0.2828 -0.93%
1996-01-25 0 5.350 5.200 5.350 4.700 5.350 779,000 3,799,125 4.8769 0.294 0.285 0.294 0.258 0.294 14,193,964 0.2677 13.83%
1996-01-24 0 4.700 4.675 4.700 4.700 4.725 70,000 330,000 4.7143 0.258 0.257 0.258 0.258 0.259 1,275,452 0.2587 -1.05%
1996-01-23 0 4.750 4.725 4.750 4.750 4.750 125,000 593,750 4.7500 0.261 0.259 0.261 0.261 0.261 2,277,594 0.2607 0.53%
1996-01-22 0 4.725 4.700 4.725 4.725 4.750 140,000 662,000 4.7286 0.259 0.258 0.259 0.259 0.261 2,550,905 0.2595 0.00%
1996-01-19 0 4.725 4.725 4.750 4.700 4.775 141,000 669,975 4.7516 0.259 0.259 0.261 0.258 0.262 2,569,126 0.2608 -0.53%
1996-01-18 0 4.750 4.725 4.750 4.750 4.775 894,828 4,096,236 4.5777 0.261 0.259 0.261 0.261 0.262 16,304,437 0.2512 0.00%
1996-01-17 0 4.750 4.750 4.800 4.725 4.800 1,006,878 4,631,739 4.6001 0.261 0.261 0.263 0.259 0.263 18,346,072 0.2525 1.60%
1996-01-16 0 4.675 4.650 4.675 4.675 4.700 947,928 4,307,026 4.5436 0.257 0.255 0.257 0.257 0.258 17,271,959 0.2494 0.54%
1996-01-15 0 4.650 4.650 4.700 4.650 4.650 49,000 227,850 4.6500 0.255 0.255 0.258 0.255 0.255 892,817 0.2552 0.00%
1996-01-12 0 4.650 4.625 4.650 4.625 4.675 193,000 899,400 4.6601 0.255 0.254 0.255 0.254 0.257 3,516,605 0.2558 1.09%
1996-01-11 0 4.600 4.600 4.700 4.600 4.600 10,000 46,000 4.6000 0.252 0.252 0.258 0.252 0.252 182,207 0.2525 -2.13%
1996-01-10 0 4.700 4.575 4.700 4.700 4.700 1,000 4,700 4.7000 0.258 0.251 0.258 0.258 0.258 18,221 0.2579 0.53%
1996-01-09 0 4.675 4.625 4.675 4.675 4.700 295,878 1,386,657 4.6866 0.257 0.254 0.257 0.257 0.258 5,391,119 0.2572 -1.06%
1996-01-08 0 4.725 4.675 4.750 4.425 4.725 313,000 1,452,950 4.6420 0.259 0.257 0.261 0.243 0.259 5,703,095 0.2548 5.00%
1996-01-05 0 4.500 4.450 4.525 4.475 4.500 269,000 1,208,850 4.4939 0.247 0.244 0.248 0.246 0.247 4,901,382 0.2466 0.56%
1996-01-04 0 4.475 4.475 4.500 4.425 4.475 30,000 133,500 4.4500 0.246 0.246 0.247 0.243 0.246 546,622 0.2442 1.70%
1996-01-03 0 4.400 4.400 4.425 - - 0 0 - 0.241 0.241 0.243 - - 0 - 1.15%
1996-01-02 0 4.350 4.350 4.400 4.350 4.450 71,200 314,615 4.4188 0.239 0.239 0.241 0.239 0.244 1,297,317 0.2425 -2.25%
1995-12-29 0 4.450 4.450 - 4.425 4.425 5,000 22,125 4.4250 0.244 0.244 - 0.243 0.243 91,104 0.2429 -1.11%
1995-12-28 0 4.500 4.400 4.500 - - 0 0 - 0.247 0.241 0.247 - - 0 - -0.55%
1995-12-27 0 4.525 - 4.550 - - 0 0 - 0.248 - 0.250 - - 0 - 0.00%
1995-12-22 0 4.525 4.475 - - - 0 0 - 0.248 0.246 - - - 0 - 0.00%
1995-12-21 0 4.525 4.525 - 4.525 4.575 24,200 110,230 4.5550 0.248 0.248 - 0.248 0.251 440,942 0.2500 -1.09%
1995-12-20 0 4.575 4.575 4.625 4.550 4.575 80,000 364,750 4.5594 0.251 0.251 0.254 0.250 0.251 1,457,660 0.2502 -0.54%
1995-12-19 0 4.600 4.575 4.600 4.550 4.650 137,900 632,310 4.5853 0.252 0.251 0.252 0.250 0.255 2,512,641 0.2517 -1.08%
1995-12-18 0 4.650 4.625 4.700 4.650 4.650 5,000 23,250 4.6500 0.255 0.254 0.258 0.255 0.255 91,104 0.2552 -1.06%
1995-12-15 0 4.700 4.700 4.800 4.700 4.700 4,100 19,255 4.6963 0.258 0.258 0.263 0.258 0.258 74,705 0.2577 -2.08%
1995-12-14 0 4.800 4.725 4.800 - - 0 0 - 0.263 0.259 0.263 - - 0 - 0.00%
1995-12-13 0 4.800 4.750 4.800 - - 0 0 - 0.263 0.261 0.263 - - 0 - 0.00%
1995-12-12 0 4.800 4.725 4.850 4.800 4.850 1,460,000 6,863,250 4.7009 0.263 0.259 0.266 0.263 0.266 26,602,295 0.2580 -0.52%
1995-12-11 0 4.825 4.825 4.900 4.825 4.850 80,000 387,500 4.8438 0.265 0.265 0.269 0.265 0.266 1,457,660 0.2658 -1.03%
1995-12-08 0 4.875 4.850 4.900 4.875 4.875 45,000 219,375 4.8750 0.268 0.266 0.269 0.268 0.268 819,934 0.2676 0.00%
1995-12-07 0 4.875 4.875 4.925 4.875 4.875 14,000 68,250 4.8750 0.268 0.268 0.270 0.268 0.268 255,090 0.2676 -0.51%
1995-12-06 0 4.900 4.900 4.925 4.900 4.900 27,000 132,300 4.9000 0.269 0.269 0.270 0.269 0.269 491,960 0.2689 -0.51%
1995-12-05 0 4.925 4.925 4.950 4.875 4.950 134,764 661,404 4.9079 0.270 0.270 0.272 0.268 0.272 2,455,501 0.2694 -0.51%
1995-12-04 0 4.950 4.900 4.950 4.950 4.950 5,000 24,750 4.9500 0.272 0.269 0.272 0.272 0.272 91,104 0.2717 0.00%
1995-12-01 0 4.950 4.900 4.950 4.900 4.950 270,756 1,334,291 4.9280 0.272 0.269 0.272 0.269 0.272 4,933,377 0.2705 1.54%
1995-11-30 0 4.875 4.875 - 4.875 4.900 88,267 430,338 4.8754 0.268 0.268 - 0.268 0.269 1,608,291 0.2676 0.00%
1995-11-29 0 4.875 4.875 4.900 4.875 4.900 83,000 406,250 4.8946 0.268 0.268 0.269 0.268 0.269 1,512,322 0.2686 -1.02%
1995-11-28 0 4.925 4.925 4.950 4.925 4.950 418,000 2,068,600 4.9488 0.270 0.270 0.272 0.270 0.272 7,616,273 0.2716 -1.01%
1995-11-27 0 4.975 4.975 5.000 4.975 5.000 26,000 129,750 4.9904 0.273 0.273 0.274 0.273 0.274 473,739 0.2739 -0.50%
1995-11-24 0 5.000 4.950 5.000 4.950 5.000 107,000 531,500 4.9673 0.274 0.272 0.274 0.272 0.274 1,949,620 0.2726 0.50%
1995-11-23 0 4.975 4.975 5.000 4.975 4.975 59,450 295,565 4.9717 0.273 0.273 0.274 0.273 0.273 1,083,224 0.2729 0.00%
1995-11-22 0 4.975 - 4.975 - - 0 0 - 0.273 - 0.273 - - 0 - 0.00%
1995-11-21 0 4.975 4.875 4.975 - - 0 0 - 0.273 0.268 0.273 - - 0 - 0.00%
1995-11-20 0 4.975 - 5.000 4.975 4.975 4,000 19,900 4.9750 0.273 - 0.274 0.273 0.273 72,883 0.2730 -0.50%
1995-11-17 0 5.000 5.000 5.100 4.950 5.000 58,850 292,330 4.9674 0.274 0.274 0.280 0.272 0.274 1,072,291 0.2726 -1.96%
1995-11-16 0 5.100 5.100 5.200 5.000 5.100 47,000 239,200 5.0894 0.280 0.280 0.285 0.274 0.280 856,375 0.2793 0.00%
1995-11-15 0 5.100 5.100 5.400 5.100 5.100 73,500 374,750 5.0986 0.280 0.280 0.296 0.280 0.280 1,339,225 0.2798 0.99%
1995-11-14 0 5.050 5.000 5.050 4.925 5.100 74,800 378,425 5.0592 0.277 0.274 0.277 0.270 0.280 1,362,912 0.2777 -2.88%
1995-11-13 0 5.200 - 5.200 5.200 5.200 5,000 26,000 5.2000 0.285 - 0.285 0.285 0.285 91,104 0.2854 0.00%
1995-11-10 0 5.200 5.200 5.300 5.200 5.200 2,000 10,400 5.2000 0.285 0.285 0.291 0.285 0.285 36,441 0.2854 0.00%
1995-11-09 0 5.200 5.200 5.400 5.200 5.300 32,000 168,400 5.2625 0.285 0.285 0.296 0.285 0.291 583,064 0.2888 0.00%
1995-11-08 0 5.200 5.100 5.300 5.100 5.300 122,000 636,400 5.2164 0.285 0.280 0.291 0.280 0.291 2,222,931 0.2863 -3.70%
1995-11-07 0 5.400 - 5.400 - - 0 0 - 0.296 - 0.296 - - 0 - 0.00%
1995-11-06 0 5.400 5.200 5.400 - - 0 0 - 0.296 0.285 0.296 - - 0 - 0.00%
1995-11-03 0 5.400 5.350 5.450 5.400 5.400 14,000 75,600 5.4000 0.296 0.294 0.299 0.296 0.296 255,090 0.2964 0.00%
1995-11-02 0 5.400 5.300 5.400 - - 0 0 - 0.296 0.291 0.296 - - 0 - 0.00%
1995-10-31 0 5.400 5.350 5.450 5.400 5.400 10,000 54,000 5.4000 0.296 0.294 0.299 0.296 0.296 182,207 0.2964 0.93%
1995-10-30 0 5.350 5.350 5.400 5.350 5.350 13,000 69,550 5.3500 0.294 0.294 0.296 0.294 0.294 236,870 0.2936 0.00%
1995-10-27 0 5.350 5.150 5.450 5.350 5.350 24,000 128,400 5.3500 0.294 0.283 0.299 0.294 0.294 437,298 0.2936 0.00%
1995-10-26 0 5.350 5.350 5.450 5.350 5.350 15,000 80,250 5.3500 0.294 0.294 0.299 0.294 0.294 273,311 0.2936 0.00%
1995-10-25 0 5.350 5.350 5.400 - - 0 0 - 0.294 0.294 0.296 - - 0 - 0.00%
1995-10-24 0 5.350 5.350 5.450 5.350 5.400 106,000 567,400 5.3528 0.294 0.294 0.299 0.294 0.296 1,931,399 0.2938 -0.93%
1995-10-23 0 5.400 5.400 5.450 5.400 5.400 10,000 54,000 5.4000 0.296 0.296 0.299 0.296 0.296 182,207 0.2964 0.00%
1995-10-20 0 5.400 5.400 5.450 5.400 5.400 96,000 518,400 5.4000 0.296 0.296 0.299 0.296 0.296 1,749,192 0.2964 -0.92%
1995-10-19 0 5.450 5.450 5.500 5.450 5.450 700,000 3,815,000 5.4500 0.299 0.299 0.302 0.299 0.299 12,754,525 0.2991 0.00%
1995-10-18 0 5.450 5.400 5.450 5.450 5.450 471,600 2,570,220 5.4500 0.299 0.296 0.299 0.299 0.299 8,592,906 0.2991 0.00%
1995-10-17 0 5.450 5.400 5.450 5.450 5.500 869,000 4,736,100 5.4501 0.299 0.296 0.299 0.299 0.302 15,833,832 0.2991 0.00%
1995-10-16 0 5.450 5.450 5.500 5.450 5.450 39,000 212,550 5.4500 0.299 0.299 0.302 0.299 0.299 710,609 0.2991 0.00%
1995-10-13 0 5.450 5.400 5.500 5.450 5.450 110,000 599,500 5.4500 0.299 0.296 0.302 0.299 0.299 2,004,282 0.2991 0.93%
1995-10-12 0 5.400 5.400 5.500 5.400 5.450 61,000 329,950 5.4090 0.296 0.296 0.302 0.296 0.299 1,111,466 0.2969 0.00%
1995-10-11 0 5.400 5.350 5.400 5.400 5.400 55,000 297,000 5.4000 0.296 0.294 0.296 0.296 0.296 1,002,141 0.2964 -0.92%
1995-10-10 0 5.450 5.400 5.500 5.450 5.450 116,000 632,200 5.4500 0.299 0.296 0.302 0.299 0.299 2,113,607 0.2991 0.00%
1995-10-09 0 5.450 5.450 5.500 5.350 5.450 225,000 1,222,750 5.4344 0.299 0.299 0.302 0.294 0.299 4,099,669 0.2983 1.87%
1995-10-06 0 5.350 5.350 5.400 5.350 5.350 61,950 331,195 5.3462 0.294 0.294 0.296 0.294 0.294 1,128,775 0.2934 0.00%
1995-10-05 0 5.350 5.300 5.450 5.350 5.400 303,050 1,623,905 5.3585 0.294 0.291 0.299 0.294 0.296 5,521,798 0.2941 -1.83%
1995-10-04 0 5.450 5.450 5.500 5.400 5.450 40,000 217,000 5.4250 0.299 0.299 0.302 0.296 0.299 728,830 0.2977 0.00%
1995-10-03 0 5.450 5.450 5.500 - - 0 0 - 0.299 0.299 0.302 - - 0 - 0.00%
1995-10-02 0 5.450 5.450 5.500 5.450 5.500 69,000 379,000 5.4928 0.299 0.299 0.302 0.299 0.302 1,257,232 0.3015 -0.91%
1995-09-29 0 5.500 5.450 5.500 5.500 5.500 88,000 484,000 5.5000 0.302 0.299 0.302 0.302 0.302 1,603,426 0.3019 0.00%
1995-09-28 0 5.500 5.500 5.550 5.500 5.550 265,200 1,459,200 5.5023 0.302 0.302 0.305 0.302 0.305 4,832,143 0.3020 0.92%
1995-09-27 0 5.450 5.400 5.500 5.450 5.450 29,000 158,050 5.4500 0.299 0.296 0.302 0.299 0.299 528,402 0.2991 0.00%
1995-09-26 0 5.450 5.450 5.500 5.450 5.450 128,000 697,600 5.4500 0.299 0.299 0.302 0.299 0.299 2,332,256 0.2991 0.00%
1995-09-25 0 5.450 5.450 5.500 5.400 5.450 107,000 581,200 5.4318 0.299 0.299 0.302 0.296 0.299 1,949,620 0.2981 0.00%
1995-09-22 0 5.450 5.400 5.450 5.400 5.450 90,000 486,500 5.4056 0.299 0.296 0.299 0.296 0.299 1,639,867 0.2967 0.00%
1995-09-21 0 5.450 5.450 5.500 5.450 5.550 57,000 314,500 5.5175 0.299 0.299 0.302 0.299 0.305 1,038,583 0.3028 -2.68%
1995-09-20 0 5.600 5.550 5.600 5.600 5.600 6,896,050 37,253,270 5.4021 0.307 0.305 0.307 0.307 0.307 125,651,201 0.2965 0.00%
1995-09-19 0 5.600 5.550 5.650 5.500 5.600 80,000 444,350 5.5544 0.307 0.305 0.310 0.302 0.307 1,457,660 0.3048 0.00%
1995-09-18 0 5.600 5.550 5.600 5.600 5.700 173,000 979,450 5.6616 0.307 0.305 0.307 0.307 0.313 3,152,190 0.3107 -1.75%
1995-09-15 0 5.700 5.650 5.700 5.650 5.700 226,000 1,285,950 5.6900 0.313 0.310 0.313 0.310 0.313 4,117,889 0.3123 0.88%
1995-09-14 0 5.650 5.600 5.650 5.650 5.700 200,000 1,136,600 5.6830 0.310 0.307 0.310 0.310 0.313 3,644,150 0.3119 0.00%
1995-09-13 0 5.650 5.600 5.700 5.650 5.650 107,000 604,550 5.6500 0.310 0.307 0.313 0.310 0.310 1,949,620 0.3101 0.89%
1995-09-12 0 5.600 5.600 5.700 5.600 5.600 8,000 44,800 5.6000 0.307 0.307 0.313 0.307 0.307 145,766 0.3073 -1.75%
1995-09-11 0 5.700 5.650 5.700 5.650 5.700 60,000 340,700 5.6783 0.313 0.310 0.313 0.310 0.313 1,093,245 0.3116 1.79%
1995-09-08 0 5.600 5.550 5.600 5.600 5.600 61,750 345,613 5.5970 0.307 0.305 0.307 0.307 0.307 1,125,131 0.3072 0.00%
1995-09-07 0 5.600 5.550 5.600 5.600 5.650 97,000 545,700 5.6258 0.307 0.305 0.307 0.307 0.310 1,767,413 0.3088 -0.88%
1995-09-06 0 5.650 5.650 5.700 5.650 5.650 12,000 67,800 5.6500 0.310 0.310 0.313 0.310 0.310 218,649 0.3101 0.00%
1995-09-05 0 5.650 5.500 5.700 5.650 5.650 70,000 395,500 5.6500 0.310 0.302 0.313 0.310 0.310 1,275,452 0.3101 -0.88%
1995-09-04 0 5.700 5.650 5.700 5.650 5.700 29,000 164,050 5.6569 0.313 0.310 0.313 0.310 0.313 528,402 0.3105 1.79%
1995-09-01 0 5.600 5.600 5.650 5.600 5.600 19,000 106,400 5.6000 0.307 0.307 0.310 0.307 0.307 346,194 0.3073 -0.88%
1995-08-31 0 5.650 5.600 5.700 5.650 5.650 4,000 22,600 5.6500 0.310 0.307 0.313 0.310 0.310 72,883 0.3101 0.00%
1995-08-30 0 5.650 5.650 5.700 5.650 5.650 40,000 226,000 5.6500 0.310 0.310 0.313 0.310 0.310 728,830 0.3101 -0.88%
1995-08-29 0 5.700 5.600 5.700 5.700 5.700 41,000 233,700 5.7000 0.313 0.307 0.313 0.313 0.313 747,051 0.3128 0.88%
1995-08-25 0 5.650 5.650 5.700 - - 0 0 - 0.310 0.310 0.313 - - 0 - 0.00%
1995-08-24 0 5.650 5.650 5.700 5.650 5.650 83,000 468,950 5.6500 0.310 0.310 0.313 0.310 0.310 1,512,322 0.3101 0.00%
1995-08-23 0 5.650 5.650 5.700 5.600 5.600 40,000 224,000 5.6000 0.310 0.310 0.313 0.307 0.307 728,830 0.3073 0.89%
1995-08-22 0 5.600 5.600 5.700 5.600 5.600 56,000 313,600 5.6000 0.307 0.307 0.313 0.307 0.307 1,020,362 0.3073 0.00%
1995-08-21 0 5.600 5.550 5.650 5.600 5.600 57,000 319,200 5.6000 0.307 0.305 0.310 0.307 0.307 1,038,583 0.3073 -0.88%
1995-08-18 0 5.650 5.600 5.700 5.500 5.650 67,000 373,050 5.5679 0.310 0.307 0.313 0.302 0.310 1,220,790 0.3056 2.73%
1995-08-17 0 5.500 5.450 5.650 5.500 5.500 5,000 27,500 5.5000 0.302 0.299 0.310 0.302 0.302 91,104 0.3019 -3.51%
1995-08-16 0 5.700 5.600 5.700 5.600 5.700 66,000 372,200 5.6394 0.313 0.307 0.313 0.307 0.313 1,202,569 0.3095 3.64%
1995-08-15 0 5.500 5.450 5.700 - - 0 0 - 0.302 0.299 0.313 - - 0 - 0.00%
1995-08-14 0 5.500 5.450 5.600 5.350 5.500 29,000 159,100 5.4862 0.302 0.299 0.307 0.294 0.302 528,402 0.3011 0.92%
1995-08-11 0 5.450 5.400 5.600 5.450 5.500 87,000 475,650 5.4672 0.299 0.296 0.307 0.299 0.302 1,585,205 0.3001 -1.80%
1995-08-10 0 5.550 - 5.600 5.550 5.700 75,050 425,020 5.6632 0.305 - 0.307 0.305 0.313 1,367,467 0.3108 -4.31%
1995-08-09 0 5.800 5.700 5.800 5.650 5.800 211,000 1,205,650 5.7140 0.318 0.313 0.318 0.310 0.318 3,844,578 0.3136 0.87%
1995-08-08 0 5.750 - 5.850 5.750 5.850 428,850 2,487,175 5.7996 0.316 - 0.321 0.316 0.321 7,813,969 0.3183 -0.86%
1995-08-07 0 5.800 5.800 5.850 5.750 5.850 188,000 1,095,300 5.8261 0.318 0.318 0.321 0.316 0.321 3,425,501 0.3197 -0.85%
1995-08-04 0 5.850 5.800 5.900 5.800 5.850 233,000 1,363,000 5.8498 0.321 0.318 0.324 0.318 0.321 4,245,435 0.3211 -0.85%
1995-08-03 0 5.900 5.850 5.900 5.850 6.000 296,600 1,751,840 5.9064 0.324 0.321 0.324 0.321 0.329 5,404,274 0.3242 1.72%
1995-08-02 0 5.800 5.800 5.850 5.800 5.800 80,000 464,000 5.8000 0.318 0.318 0.321 0.318 0.318 1,457,660 0.3183 -0.85%
1995-08-01 0 5.850 5.800 5.900 5.750 5.850 292,000 1,692,800 5.7973 0.321 0.318 0.324 0.316 0.321 5,320,459 0.3182 0.86%
1995-07-31 0 5.800 5.800 5.850 5.800 5.850 61,000 354,050 5.8041 0.318 0.318 0.321 0.318 0.321 1,111,466 0.3185 -1.69%
1995-07-28 0 5.900 5.850 5.950 5.850 5.950 364,300 2,156,435 5.9194 0.324 0.321 0.327 0.321 0.327 6,637,819 0.3249 0.85%
1995-07-27 0 5.850 5.850 5.900 5.750 5.900 267,100 1,545,750 5.7872 0.321 0.321 0.324 0.316 0.324 4,866,762 0.3176 1.74%
1995-07-26 0 5.750 5.700 5.800 5.750 5.850 141,000 813,600 5.7702 0.316 0.313 0.318 0.316 0.321 2,569,126 0.3167 -0.86%
1995-07-25 0 5.800 5.700 5.800 5.600 5.850 295,000 1,670,300 5.6620 0.318 0.313 0.318 0.307 0.321 5,375,121 0.3107 5.45%
1995-07-24 0 5.500 5.500 5.550 5.450 5.550 186,800 1,026,850 5.4971 0.302 0.302 0.305 0.299 0.305 3,403,636 0.3017 0.92%
1995-07-21 0 5.450 5.450 5.600 5.400 5.650 144,600 799,920 5.5320 0.299 0.299 0.307 0.296 0.310 2,634,720 0.3036 -2.68%
1995-07-20 0 5.600 5.550 5.700 5.600 5.650 115,000 644,150 5.6013 0.307 0.305 0.313 0.307 0.310 2,095,386 0.3074 0.00%
1995-07-19 0 5.600 5.550 5.700 5.600 5.800 20,000 113,600 5.6800 0.307 0.305 0.313 0.307 0.318 364,415 0.3117 -2.61%
1995-07-18 0 5.750 5.750 5.800 5.700 5.900 187,000 1,089,400 5.8257 0.316 0.316 0.318 0.313 0.324 3,407,280 0.3197 -1.71%
1995-07-17 0 5.850 5.850 5.900 5.800 6.000 208,000 1,234,650 5.9358 0.321 0.321 0.324 0.318 0.329 3,789,916 0.3258 -4.10%
1995-07-14 0 6.100 6.000 6.150 6.000 6.200 103,700 631,860 6.0932 0.335 0.329 0.338 0.329 0.340 1,889,492 0.3344 -1.61%
1995-07-13 0 6.200 6.150 6.250 6.200 6.250 65,000 403,050 6.2008 0.340 0.338 0.343 0.340 0.343 1,184,349 0.3403 0.00%
1995-07-12 0 6.200 6.200 6.300 6.200 6.300 152,750 950,863 6.2250 0.340 0.340 0.346 0.340 0.346 2,783,220 0.3416 0.00%
1995-07-11 0 6.200 6.150 6.300 6.200 6.300 104,600 653,240 6.2451 0.340 0.338 0.346 0.340 0.346 1,905,890 0.3427 -1.59%
1995-07-10 0 6.300 6.300 6.350 6.200 6.500 156,000 1,003,450 6.4324 0.346 0.346 0.349 0.340 0.357 2,842,437 0.3530 -3.08%
1995-07-07 0 6.500 6.350 6.600 6.500 6.700 241,000 1,604,250 6.6566 0.357 0.349 0.362 0.357 0.368 4,391,201 0.3653 0.00%
1995-07-06 0 6.500 6.500 6.550 6.150 6.900 869,050 5,579,108 6.4198 0.357 0.357 0.359 0.338 0.379 15,834,743 0.3523 -7.14%
1995-07-05 0 7.000 6.950 7.100 7.000 7.600 279,150 2,062,500 7.3885 0.384 0.381 0.390 0.384 0.417 5,086,322 0.4055 -9.09%
1995-07-04 0 7.700 7.650 7.700 7.500 9.400 600,500 4,907,980 8.1732 0.423 0.420 0.423 0.412 0.516 10,941,560 0.4486

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