MELCO INTERNATIONAL DEVELOPMENT LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00200  1927-01-01    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-20 0 3.750 3.730 3.750 3.690 3.780 3,124,088 11,635,661 3.7245 3.750 3.730 3.750 3.690 3.780 3,124,088 3.7245 0.00%
2026-03-19 0 3.750 3.740 3.750 3.720 3.780 2,390,000 8,965,631 3.7513 3.750 3.740 3.750 3.720 3.780 2,390,000 3.7513 -1.57%
2026-03-18 0 3.810 3.810 3.830 3.760 3.850 2,289,099 8,713,888 3.8067 3.810 3.810 3.830 3.760 3.850 2,289,099 3.8067 -0.26%
2026-03-17 0 3.820 3.820 3.830 3.800 3.910 2,169,001 8,372,607 3.8601 3.820 3.820 3.830 3.800 3.910 2,169,001 3.8601 -0.26%
2026-03-16 0 3.830 3.810 3.830 3.770 3.840 2,095,707 7,987,999 3.8116 3.830 3.810 3.830 3.770 3.840 2,095,707 3.8116 2.13%
2026-03-13 0 3.750 3.750 3.760 3.730 3.910 8,140,237 30,789,439 3.7824 3.750 3.750 3.760 3.730 3.910 8,140,237 3.7824 -4.09%
2026-03-12 0 3.910 3.910 3.920 3.880 4.010 4,538,000 17,770,500 3.9159 3.910 3.910 3.920 3.880 4.010 4,538,000 3.9159 -2.98%
2026-03-11 0 4.030 4.020 4.030 4.000 4.100 3,005,618 12,165,290 4.0475 4.030 4.020 4.030 4.000 4.100 3,005,618 4.0475 0.25%
2026-03-10 0 4.020 4.000 4.020 3.860 4.020 7,093,534 28,073,350 3.9576 4.020 4.000 4.020 3.860 4.020 7,093,534 3.9576 5.24%
2026-03-09 0 3.820 3.820 3.830 3.720 3.860 11,420,523 43,204,419 3.7831 3.820 3.820 3.830 3.720 3.860 11,420,523 3.7831 -4.26%
2026-03-06 0 3.990 3.990 4.000 3.900 4.040 3,763,000 15,055,298 4.0009 3.990 3.990 4.000 3.900 4.040 3,763,000 4.0009 0.00%
2026-03-05 0 3.990 3.990 4.000 3.970 4.060 4,336,500 17,394,930 4.0113 3.990 3.990 4.000 3.970 4.060 4,336,500 4.0113 0.76%
2026-03-04 0 3.960 3.930 3.960 3.910 4.090 8,905,512 35,273,607 3.9609 3.960 3.930 3.960 3.910 4.090 8,905,512 3.9609 -3.18%
2026-03-03 0 4.090 4.080 4.090 4.060 4.230 6,978,000 28,849,235 4.1343 4.090 4.080 4.090 4.060 4.230 6,978,000 4.1343 -2.15%
2026-03-02 0 4.180 4.150 4.180 4.070 4.250 6,328,495 26,372,983 4.1673 4.180 4.150 4.180 4.070 4.250 6,328,495 4.1673 -1.18%
2026-02-27 0 4.230 4.230 4.240 4.230 4.340 7,560,009 32,306,709 4.2734 4.230 4.230 4.240 4.230 4.340 7,560,009 4.2734 -2.31%
2026-02-26 0 4.330 4.330 4.350 4.310 4.630 10,249,000 44,978,675 4.3886 4.330 4.330 4.350 4.310 4.630 10,249,000 4.3886 -5.87%
2026-02-25 0 4.600 4.580 4.600 4.440 4.630 6,612,000 30,244,340 4.5742 4.600 4.580 4.600 4.440 4.630 6,612,000 4.5742 3.37%
2026-02-24 0 4.450 4.430 4.450 4.410 4.750 13,936,500 62,817,731 4.5074 4.450 4.430 4.450 4.410 4.750 13,936,500 4.5074 -6.32%
2026-02-23 0 4.750 4.750 4.760 4.720 4.800 5,244,502 24,962,426 4.7597 4.750 4.750 4.760 4.720 4.800 5,244,502 4.7597 -0.63%
2026-02-20 0 4.780 4.760 4.780 4.640 4.880 6,568,667 31,347,606 4.7723 4.780 4.760 4.780 4.640 4.880 6,568,667 4.7723 1.06%
2026-02-16 0 4.730 4.710 4.740 4.620 4.780 3,637,093 17,087,753 4.6982 4.730 4.710 4.740 4.620 4.780 3,637,093 4.6982 0.42%
2026-02-13 0 4.710 4.710 4.720 4.390 4.740 19,290,000 87,831,505 4.5532 4.710 4.710 4.720 4.390 4.740 19,290,000 4.5532 -2.48%
2026-02-12 0 4.830 4.820 4.830 4.660 4.830 5,524,000 26,124,570 4.7293 4.830 4.820 4.830 4.660 4.830 5,524,000 4.7293 1.26%
2026-02-11 0 4.770 4.770 4.790 4.670 4.820 5,633,938 26,769,722 4.7515 4.770 4.770 4.790 4.670 4.820 5,633,938 4.7515 1.06%
2026-02-10 0 4.720 4.720 4.730 4.660 4.810 4,094,000 19,324,140 4.7201 4.720 4.720 4.730 4.660 4.810 4,094,000 4.7201 -1.46%
2026-02-09 0 4.790 4.770 4.790 4.600 4.900 14,940,843 71,885,891 4.8114 4.790 4.770 4.790 4.600 4.900 14,940,843 4.8114 5.27%
2026-02-06 0 4.550 4.540 4.550 4.340 4.570 8,900,630 39,611,145 4.4504 4.550 4.540 4.550 4.340 4.570 8,900,630 4.4504 0.44%
2026-02-05 0 4.530 4.520 4.530 4.350 4.530 5,160,780 23,134,159 4.4827 4.530 4.520 4.530 4.350 4.530 5,160,780 4.4827 3.19%
2026-02-04 0 4.390 4.390 4.400 4.390 4.570 5,420,000 24,091,350 4.4449 4.390 4.390 4.400 4.390 4.570 5,420,000 4.4449 -2.88%
2026-02-03 0 4.520 4.510 4.520 4.270 4.570 13,353,200 59,724,392 4.4727 4.520 4.510 4.520 4.270 4.570 13,353,200 4.4727 5.85%
2026-02-02 0 4.270 4.260 4.270 4.180 4.300 5,319,844 22,535,708 4.2362 4.270 4.260 4.270 4.180 4.300 5,319,844 4.2362 0.95%
2026-01-30 0 4.230 4.210 4.230 4.170 4.280 5,363,385 22,576,660 4.2094 4.230 4.210 4.230 4.170 4.280 5,363,385 4.2094 -1.40%
2026-01-29 0 4.290 4.280 4.290 4.230 4.430 6,846,319 29,479,976 4.3060 4.290 4.280 4.290 4.230 4.430 6,846,319 4.3060 -2.94%
2026-01-28 0 4.420 4.420 4.430 4.260 4.490 9,586,855 42,196,960 4.4015 4.420 4.420 4.430 4.260 4.490 9,586,855 4.4015 1.61%
2026-01-27 0 4.350 4.350 4.370 4.270 4.400 5,182,246 22,442,857 4.3307 4.350 4.350 4.370 4.270 4.400 5,182,246 4.3307 0.46%
2026-01-26 0 4.330 4.330 4.350 4.320 4.460 3,875,366 16,940,509 4.3713 4.330 4.330 4.350 4.320 4.460 3,875,366 4.3713 -2.26%
2026-01-23 0 4.430 4.430 4.440 4.330 4.470 4,902,016 21,582,628 4.4028 4.430 4.430 4.440 4.330 4.470 4,902,016 4.4028 0.91%
2026-01-22 0 4.390 4.390 4.400 4.150 4.420 8,859,420 38,306,094 4.3238 4.390 4.390 4.400 4.150 4.420 8,859,420 4.3238 5.53%
2026-01-21 0 4.160 4.160 4.180 4.090 4.200 4,925,437 20,382,741 4.1383 4.160 4.160 4.180 4.090 4.200 4,925,437 4.1383 0.24%
2026-01-20 0 4.150 4.150 4.160 4.120 4.300 5,760,004 24,003,602 4.1673 4.150 4.150 4.160 4.120 4.300 5,760,004 4.1673 -1.89%
2026-01-19 0 4.230 4.230 4.240 4.020 4.330 8,111,000 34,267,575 4.2248 4.230 4.230 4.240 4.020 4.330 8,111,000 4.2248 -2.31%
2026-01-16 0 4.330 4.330 4.340 4.230 4.380 5,933,997 25,499,848 4.2972 4.330 4.330 4.340 4.230 4.380 5,933,997 4.2972 0.00%
2026-01-15 0 4.330 4.330 4.360 4.160 4.370 6,823,239 29,136,784 4.2702 4.330 4.330 4.360 4.160 4.370 6,823,239 4.2702 2.61%
2026-01-14 0 4.220 4.200 4.220 4.050 4.240 10,210,903 42,355,836 4.1481 4.220 4.200 4.220 4.050 4.240 10,210,903 4.1481 4.20%
2026-01-13 0 4.050 4.040 4.050 4.020 4.170 5,266,301 21,507,941 4.0841 4.050 4.040 4.050 4.020 4.170 5,266,301 4.0841 -0.98%
2026-01-12 0 4.090 4.080 4.090 4.070 4.170 7,095,000 29,086,333 4.0996 4.090 4.080 4.090 4.070 4.170 7,095,000 4.0996 -2.15%
2026-01-09 0 4.180 4.180 4.190 4.100 4.200 2,678,006 11,151,837 4.1642 4.180 4.180 4.190 4.100 4.200 2,678,006 4.1642 1.70%
2026-01-08 0 4.110 4.100 4.110 4.050 4.130 7,191,507 29,409,753 4.0895 4.110 4.100 4.110 4.050 4.130 7,191,507 4.0895 -2.84%
2026-01-07 0 4.230 4.230 4.240 4.190 4.300 3,205,200 13,560,751 4.2309 4.230 4.230 4.240 4.190 4.300 3,205,200 4.2309 -1.17%
2026-01-06 0 4.280 4.280 4.290 4.200 4.320 4,659,601 19,903,649 4.2715 4.280 4.280 4.290 4.200 4.320 4,659,601 4.2715 3.13%
2026-01-05 0 4.150 4.150 4.160 4.120 4.300 7,428,440 30,969,498 4.1690 4.150 4.150 4.160 4.120 4.300 7,428,440 4.1690 -3.49%
2026-01-02 0 4.300 4.290 4.300 4.260 4.360 1,978,011 8,506,088 4.3003 4.300 4.290 4.300 4.260 4.360 1,978,011 4.3003 -1.15%
2025-12-31 0 4.350 4.330 4.350 4.170 4.360 3,590,070 15,226,908 4.2414 4.350 4.330 4.350 4.170 4.360 3,590,070 4.2414 2.11%
2025-12-30 0 4.260 4.220 4.260 4.160 4.320 8,517,940 35,895,356 4.2141 4.260 4.220 4.260 4.160 4.320 8,517,940 4.2141 -1.39%
2025-12-29 0 4.320 4.320 4.330 4.320 4.570 5,751,158 25,228,533 4.3867 4.320 4.320 4.330 4.320 4.570 5,751,158 4.3867 -5.26%
2025-12-24 0 4.560 4.540 4.560 4.440 4.560 2,261,125 10,189,114 4.5062 4.560 4.540 4.560 4.440 4.560 2,261,125 4.5062 1.56%
2025-12-23 0 4.490 4.490 4.500 4.440 4.510 1,401,000 6,272,124 4.4769 4.490 4.490 4.500 4.440 4.510 1,401,000 4.4769 -0.44%
2025-12-22 0 4.510 4.500 4.510 4.430 4.540 2,916,133 13,042,572 4.4726 4.510 4.500 4.510 4.430 4.540 2,916,133 4.4726 -0.22%
2025-12-19 0 4.520 4.520 4.530 4.370 4.530 2,829,075 12,612,672 4.4582 4.520 4.520 4.530 4.370 4.530 2,829,075 4.4582 3.43%
2025-12-18 0 4.370 4.370 4.380 4.350 4.420 3,711,002 16,243,548 4.3771 4.370 4.370 4.380 4.350 4.420 3,711,002 4.3771 -1.80%
2025-12-17 0 4.450 4.450 4.460 4.400 4.480 2,542,575 11,294,299 4.4421 4.450 4.450 4.460 4.400 4.480 2,542,575 4.4421 0.45%
2025-12-16 0 4.430 4.430 4.440 4.410 4.550 7,186,900 31,914,478 4.4406 4.430 4.430 4.440 4.410 4.550 7,186,900 4.4406 -2.64%
2025-12-15 0 4.550 4.550 4.560 4.520 4.650 5,008,010 22,950,860 4.5828 4.550 4.550 4.560 4.520 4.650 5,008,010 4.5828 -1.52%
2025-12-12 0 4.620 4.620 4.630 4.620 4.690 2,743,598 12,737,067 4.6425 4.620 4.620 4.630 4.620 4.690 2,743,598 4.6425 0.65%
2025-12-11 0 4.590 4.590 4.600 4.580 4.730 8,328,720 38,601,349 4.6347 4.590 4.590 4.600 4.580 4.730 8,328,720 4.6347 -3.16%
2025-12-10 0 4.740 4.740 4.750 4.680 4.760 4,083,941 19,322,010 4.7312 4.740 4.740 4.750 4.680 4.760 4,083,941 4.7312 0.21%
2025-12-09 0 4.730 4.730 4.740 4.720 4.830 3,571,270 16,985,917 4.7563 4.730 4.730 4.740 4.720 4.830 3,571,270 4.7563 -1.25%
2025-12-08 0 4.790 4.790 4.810 4.780 4.860 2,989,669 14,395,635 4.8151 4.790 4.790 4.810 4.780 4.860 2,989,669 4.8151 -1.44%
2025-12-05 0 4.860 4.850 4.860 4.800 4.950 5,050,922 24,492,265 4.8491 4.860 4.850 4.860 4.800 4.950 5,050,922 4.8491 -2.80%
2025-12-04 0 5.000 5.000 5.010 5.000 5.200 4,184,862 21,107,950 5.0439 5.000 5.000 5.010 5.000 5.200 4,184,862 5.0439 -3.47%
2025-12-03 0 5.180 5.160 5.180 5.080 5.230 7,751,839 40,123,495 5.1760 5.180 5.160 5.180 5.080 5.230 7,751,839 5.1760 1.17%
2025-12-02 0 5.120 5.110 5.120 5.030 5.150 4,436,794 22,640,731 5.1029 5.120 5.110 5.120 5.030 5.150 4,436,794 5.1029 1.79%
2025-12-01 0 5.030 5.030 5.040 5.000 5.070 2,451,883 12,358,915 5.0406 5.030 5.030 5.040 5.000 5.070 2,451,883 5.0406 0.60%
2025-11-28 0 5.000 4.990 5.000 4.880 5.090 5,320,890 26,705,754 5.0190 5.000 4.990 5.000 4.880 5.090 5,320,890 5.0190 1.83%
2025-11-27 0 4.910 4.910 4.920 4.790 4.970 4,344,559 21,295,989 4.9018 4.910 4.910 4.920 4.790 4.970 4,344,559 4.9018 1.03%
2025-11-26 0 4.860 4.850 4.860 4.780 4.920 4,904,525 23,841,934 4.8612 4.860 4.850 4.860 4.780 4.920 4,904,525 4.8612 0.21%
2025-11-25 0 4.850 4.840 4.850 4.770 4.910 4,041,835 19,554,337 4.8380 4.850 4.840 4.850 4.770 4.910 4,041,835 4.8380 1.46%
2025-11-24 0 4.780 4.780 4.790 4.630 4.790 5,268,500 24,981,634 4.7417 4.780 4.780 4.790 4.630 4.790 5,268,500 4.7417 3.46%
2025-11-21 0 4.620 4.620 4.630 4.610 4.800 10,499,834 49,194,938 4.6853 4.620 4.620 4.630 4.610 4.800 10,499,834 4.6853 -5.52%
2025-11-20 0 4.890 4.890 4.900 4.770 4.940 4,811,721 23,343,196 4.8513 4.890 4.890 4.900 4.770 4.940 4,811,721 4.8513 1.87%
2025-11-19 0 4.800 4.790 4.800 4.740 4.910 4,616,127 22,128,339 4.7937 4.800 4.790 4.800 4.740 4.910 4,616,127 4.7937 -1.64%
2025-11-18 0 4.880 4.880 4.890 4.840 5.030 3,916,039 19,198,258 4.9025 4.880 4.880 4.890 4.840 5.030 3,916,039 4.9025 -2.01%
2025-11-17 0 4.980 4.980 4.990 4.910 5.000 4,568,932 22,666,730 4.9611 4.980 4.980 4.990 4.910 5.000 4,568,932 4.9611 -0.80%
2025-11-14 0 5.020 5.010 5.020 4.970 5.150 6,020,003 30,193,804 5.0156 5.020 5.010 5.020 4.970 5.150 6,020,003 5.0156 -2.90%
2025-11-13 0 5.170 5.170 5.180 5.100 5.310 9,438,465 48,747,345 5.1648 5.170 5.170 5.180 5.100 5.310 9,438,465 5.1648 -3.72%
2025-11-12 0 5.370 5.360 5.370 5.000 5.390 15,820,523 83,208,616 5.2595 5.370 5.360 5.370 5.000 5.390 15,820,523 5.2595 7.40%
2025-11-11 0 5.000 4.990 5.000 4.900 5.000 4,446,460 22,037,488 4.9562 5.000 4.990 5.000 4.900 5.000 4,446,460 4.9562 2.04%
2025-11-10 0 4.900 4.900 4.920 4.760 4.930 6,476,181 31,554,832 4.8724 4.900 4.900 4.920 4.760 4.930 6,476,181 4.8724 3.16%
2025-11-07 0 4.750 4.740 4.750 4.710 5.050 10,103,390 48,937,927 4.8437 4.750 4.740 4.750 4.710 5.050 10,103,390 4.8437 -1.86%
2025-11-06 0 4.840 4.820 4.840 4.760 4.850 3,165,038 15,217,171 4.8079 4.840 4.820 4.840 4.760 4.850 3,165,038 4.8079 0.21%
2025-11-05 0 4.830 4.830 4.840 4.600 4.840 3,395,524 16,115,047 4.7460 4.830 4.830 4.840 4.600 4.840 3,395,524 4.7460 1.90%
2025-11-04 0 4.740 4.730 4.740 4.730 4.820 3,839,822 18,327,263 4.7729 4.740 4.730 4.740 4.730 4.820 3,839,822 4.7729 -0.84%
2025-11-03 0 4.780 4.760 4.780 4.720 4.830 3,001,345 14,300,585 4.7647 4.780 4.760 4.780 4.720 4.830 3,001,345 4.7647 2.36%
2025-10-31 0 4.670 4.670 4.680 4.650 4.750 2,585,314 12,094,387 4.6781 4.670 4.670 4.680 4.650 4.750 2,585,314 4.6781 -0.85%
2025-10-30 0 4.710 4.710 4.720 4.670 4.880 7,421,474 35,202,893 4.7434 4.710 4.710 4.720 4.670 4.880 7,421,474 4.7434 -3.48%
2025-10-28 0 4.880 4.860 4.880 4.800 4.920 4,511,707 21,970,468 4.8697 4.880 4.860 4.880 4.800 4.920 4,511,707 4.8697 1.24%
2025-10-27 0 4.820 4.820 4.840 4.770 4.870 4,794,512 23,118,109 4.8218 4.820 4.820 4.840 4.770 4.870 4,794,512 4.8218 -0.21%
2025-10-24 0 4.830 4.820 4.830 4.700 4.930 5,908,656 28,606,211 4.8414 4.830 4.820 4.830 4.700 4.930 5,908,656 4.8414 1.68%
2025-10-23 0 4.750 4.750 4.760 4.560 4.790 4,317,505 20,221,246 4.6835 4.750 4.750 4.760 4.560 4.790 4,317,505 4.6835 1.71%
2025-10-22 0 4.670 4.670 4.680 4.610 4.700 3,998,814 18,591,668 4.6493 4.670 4.670 4.680 4.610 4.700 3,998,814 4.6493 -0.43%
2025-10-21 0 4.690 4.690 4.710 4.680 4.800 6,931,780 32,833,913 4.7367 4.690 4.690 4.710 4.680 4.800 6,931,780 4.7367 0.43%
2025-10-20 0 4.670 4.670 4.690 4.510 4.720 6,573,000 30,594,751 4.6546 4.670 4.670 4.690 4.510 4.720 6,573,000 4.6546 4.01%
2025-10-17 0 4.490 4.480 4.490 4.470 4.690 13,060,026 59,465,010 4.5532 4.490 4.480 4.490 4.470 4.690 13,060,026 4.5532 -4.06%
2025-10-16 0 4.680 4.680 4.690 4.640 4.790 11,487,746 54,189,686 4.7172 4.680 4.680 4.690 4.640 4.790 11,487,746 4.7172 1.74%
2025-10-15 0 4.600 4.600 4.610 4.580 4.720 12,832,022 59,446,069 4.6326 4.600 4.600 4.610 4.580 4.720 12,832,022 4.6326 0.66%
2025-10-14 0 4.570 4.560 4.570 4.550 4.990 23,743,000 112,583,910 4.7418 4.570 4.560 4.570 4.550 4.990 23,743,000 4.7418 -8.78%
2025-10-13 0 5.010 5.000 5.010 4.870 5.050 12,353,989 61,482,646 4.9767 5.010 5.000 5.010 4.870 5.050 12,353,989 4.9767 -3.47%
2025-10-10 0 5.190 5.190 5.200 5.170 5.420 13,270,500 69,910,330 5.2681 5.190 5.190 5.200 5.170 5.420 13,270,500 5.2681 -4.24%
2025-10-09 0 5.420 5.420 5.430 5.340 5.550 13,409,514 73,108,870 5.4520 5.420 5.420 5.430 5.340 5.550 13,409,514 5.4520 2.46%
2025-10-08 0 5.290 5.290 5.300 5.230 5.490 7,330,000 38,639,418 5.2714 5.290 5.290 5.300 5.230 5.490 7,330,000 5.2714 -3.11%
2025-10-06 0 5.460 5.460 5.470 5.440 5.800 9,212,000 50,798,841 5.5144 5.460 5.460 5.470 5.440 5.800 9,212,000 5.5144 -6.51%
2025-10-03 0 5.840 5.820 5.840 5.730 6.050 5,203,569 30,197,412 5.8032 5.840 5.820 5.840 5.730 6.050 5,203,569 5.8032 -3.95%
2025-10-02 0 6.080 6.070 6.080 6.030 6.250 6,652,320 40,642,260 6.1095 6.080 6.070 6.080 6.030 6.250 6,652,320 6.1095 -3.34%
2025-09-30 0 6.290 6.260 6.290 6.100 6.290 14,277,136 88,603,334 6.2060 6.290 6.260 6.290 6.100 6.290 14,277,136 6.2060 1.45%
2025-09-29 0 6.200 6.180 6.200 5.590 6.200 29,340,263 176,502,016 6.0157 6.200 6.180 6.200 5.590 6.200 29,340,263 6.0157 11.11%
2025-09-26 0 5.580 5.560 5.580 5.300 5.680 10,179,338 56,284,443 5.5293 5.580 5.560 5.580 5.300 5.680 10,179,338 5.5293 3.91%
2025-09-25 0 5.370 5.370 5.390 5.300 5.460 7,045,000 38,175,520 5.4188 5.370 5.370 5.390 5.300 5.460 7,045,000 5.4188 0.00%
2025-09-24 0 5.370 5.360 5.370 5.190 5.380 6,414,000 34,032,675 5.3060 5.370 5.360 5.370 5.190 5.380 6,414,000 5.3060 2.48%
2025-09-23 0 5.240 5.230 5.240 5.210 5.570 10,644,020 56,179,231 5.2780 5.240 5.230 5.240 5.210 5.570 10,644,020 5.2780 -4.03%
2025-09-22 0 5.460 5.460 5.470 5.440 5.750 8,480,999 46,843,606 5.5234 5.460 5.460 5.470 5.440 5.750 8,480,999 5.5234 -3.36%
2025-09-19 0 5.650 5.650 5.660 5.270 5.740 15,073,736 84,157,855 5.5831 5.650 5.650 5.660 5.270 5.740 15,073,736 5.5831 6.60%
2025-09-18 0 5.300 5.290 5.300 5.250 5.560 10,199,000 54,842,894 5.3773 5.300 5.290 5.300 5.250 5.560 10,199,000 5.3773 -4.16%
2025-09-17 0 5.530 5.510 5.530 5.360 5.530 5,898,000 32,180,724 5.4562 5.530 5.510 5.530 5.360 5.530 5,898,000 5.4562 1.84%
2025-09-16 0 5.430 5.400 5.430 5.350 5.500 6,885,452 37,354,934 5.4252 5.430 5.400 5.430 5.350 5.500 6,885,452 5.4252 0.37%
2025-09-15 0 5.410 5.390 5.410 5.370 5.550 8,257,454 44,837,668 5.4300 5.410 5.390 5.410 5.370 5.550 8,257,454 5.4300 -3.22%
2025-09-12 0 5.590 5.590 5.600 5.550 5.860 8,525,616 48,321,979 5.6679 5.590 5.590 5.600 5.550 5.860 8,525,616 5.6679 -0.18%
2025-09-11 0 5.600 5.600 5.610 5.400 5.600 7,089,620 38,965,590 5.4961 5.600 5.600 5.610 5.400 5.600 7,089,620 5.4961 0.72%
2025-09-10 0 5.560 5.550 5.560 5.470 5.600 4,898,996 27,132,250 5.5383 5.560 5.550 5.560 5.470 5.600 4,898,996 5.5383 1.46%
2025-09-09 0 5.480 5.480 5.500 5.440 5.680 8,578,000 47,595,920 5.5486 5.480 5.480 5.500 5.440 5.680 8,578,000 5.5486 -2.49%
2025-09-08 0 5.620 5.610 5.620 5.590 5.800 6,915,000 39,380,025 5.6949 5.620 5.610 5.620 5.590 5.800 6,915,000 5.6949 -0.71%
2025-09-05 0 5.660 5.660 5.670 5.560 5.750 10,992,586 61,856,071 5.6271 5.660 5.660 5.670 5.560 5.750 10,992,586 5.6271 0.53%
2025-09-04 0 5.630 5.610 5.630 5.600 5.970 8,881,962 50,566,858 5.6932 5.630 5.610 5.630 5.600 5.970 8,881,962 5.6932 -4.09%
2025-09-03 0 5.870 5.860 5.870 5.800 6.100 7,558,005 44,511,394 5.8893 5.870 5.860 5.870 5.800 6.100 7,558,005 5.8893 -2.00%
2025-09-02 0 5.990 5.980 5.990 5.930 6.150 9,379,936 56,467,065 6.0200 5.990 5.980 5.990 5.930 6.150 9,379,936 6.0200 -1.96%
2025-09-01 0 6.110 6.100 6.110 5.620 6.400 64,577,823 392,624,773 6.0799 6.110 6.100 6.110 5.620 6.400 64,577,823 6.0799 14.63%
2025-08-29 0 5.330 5.330 5.340 5.230 5.680 17,838,502 95,938,880 5.3782 5.330 5.330 5.340 5.230 5.680 17,838,502 5.3782 -4.82%
2025-08-28 0 5.600 5.590 5.600 5.410 5.600 11,560,045 63,767,662 5.5162 5.600 5.590 5.600 5.410 5.600 11,560,045 5.5162 2.75%
2025-08-27 0 5.450 5.410 5.450 5.350 5.600 12,019,832 65,511,104 5.4503 5.450 5.410 5.450 5.350 5.600 12,019,832 5.4503 -1.62%
2025-08-26 0 5.540 5.520 5.540 5.020 5.630 36,076,698 195,538,829 5.4201 5.540 5.520 5.540 5.020 5.630 36,076,698 5.4201 9.27%
2025-08-25 0 5.070 5.060 5.070 4.900 5.120 12,775,148 64,400,171 5.0411 5.070 5.060 5.070 4.900 5.120 12,775,148 5.0411 4.75%
2025-08-22 0 4.840 4.840 4.850 4.810 4.930 5,896,756 28,583,200 4.8473 4.840 4.840 4.850 4.810 4.930 5,896,756 4.8473 -1.63%
2025-08-21 0 4.920 4.900 4.920 4.840 5.020 8,983,524 44,160,746 4.9157 4.920 4.900 4.920 4.840 5.020 8,983,524 4.9157 -0.61%
2025-08-20 0 4.950 4.930 4.950 4.820 4.970 9,144,853 44,816,059 4.9007 4.950 4.930 4.950 4.820 4.970 9,144,853 4.9007 2.06%
2025-08-19 0 4.850 4.840 4.850 4.740 4.930 5,246,730 25,414,312 4.8438 4.850 4.840 4.850 4.740 4.930 5,246,730 4.8438 0.21%
2025-08-18 0 4.840 4.820 4.840 4.700 4.950 6,083,092 29,557,452 4.8590 4.840 4.820 4.840 4.700 4.950 6,083,092 4.8590 2.33%
2025-08-15 0 4.730 4.720 4.730 4.710 4.840 9,670,002 46,023,239 4.7594 4.730 4.720 4.730 4.710 4.840 9,670,002 4.7594 -2.27%
2025-08-14 0 4.840 4.830 4.840 4.830 5.040 10,248,549 50,202,840 4.8985 4.840 4.830 4.840 4.830 5.040 10,248,549 4.8985 -1.83%
2025-08-13 0 4.930 4.930 4.940 4.880 5.130 10,326,495 50,998,627 4.9386 4.930 4.930 4.940 4.880 5.130 10,326,495 4.9386 -1.99%
2025-08-12 0 5.030 5.020 5.030 5.000 5.100 6,721,692 33,844,268 5.0351 5.030 5.020 5.030 5.000 5.100 6,721,692 5.0351 0.40%
2025-08-11 0 5.010 5.000 5.010 4.910 5.230 13,852,269 69,662,743 5.0290 5.010 5.000 5.010 4.910 5.230 13,852,269 5.0290 -2.53%
2025-08-08 0 5.140 5.140 5.150 5.100 5.340 12,616,274 65,192,892 5.1674 5.140 5.140 5.150 5.100 5.340 12,616,274 5.1674 -3.75%
2025-08-07 0 5.340 5.330 5.350 5.190 5.370 9,483,033 50,249,134 5.2988 5.340 5.330 5.350 5.190 5.370 9,483,033 5.2988 2.10%
2025-08-06 0 5.230 5.230 5.240 5.180 5.460 13,236,099 69,439,702 5.2462 5.230 5.230 5.240 5.180 5.460 13,236,099 5.2462 -4.39%
2025-08-05 0 5.470 5.460 5.470 5.150 5.640 27,438,372 148,641,602 5.4173 5.470 5.460 5.470 5.150 5.640 27,438,372 5.4173 6.01%
2025-08-04 0 5.160 5.150 5.160 5.050 5.340 14,189,844 73,167,738 5.1563 5.160 5.150 5.160 5.050 5.340 14,189,844 5.1563 -1.53%
2025-08-01 0 5.240 5.230 5.240 5.120 5.390 14,997,290 78,302,238 5.2211 5.240 5.230 5.240 5.120 5.390 14,997,290 5.2211 -3.68%
2025-07-31 0 5.440 5.430 5.440 5.160 5.490 15,655,577 84,444,126 5.3939 5.440 5.430 5.440 5.160 5.490 15,655,577 5.3939 4.02%
2025-07-30 0 5.230 5.220 5.230 5.100 5.400 14,240,218 74,160,259 5.2078 5.230 5.220 5.230 5.100 5.400 14,240,218 5.2078 -3.68%
2025-07-29 0 5.430 5.410 5.430 5.150 5.490 10,824,875 57,096,795 5.2746 5.430 5.410 5.430 5.150 5.490 10,824,875 5.2746 0.74%
2025-07-28 0 5.390 5.380 5.390 5.140 5.500 15,933,776 85,208,062 5.3476 5.390 5.380 5.390 5.140 5.500 15,933,776 5.3476 4.86%
2025-07-25 0 5.140 5.130 5.140 5.020 5.180 9,394,672 47,959,790 5.1050 5.140 5.130 5.140 5.020 5.180 9,394,672 5.1050 0.00%
2025-07-24 0 5.140 5.130 5.140 5.090 5.250 9,530,110 49,216,958 5.1644 5.140 5.130 5.140 5.090 5.250 9,530,110 5.1644 0.39%
2025-07-23 0 5.120 5.120 5.130 5.090 5.310 11,716,788 60,641,716 5.1756 5.120 5.120 5.130 5.090 5.310 11,716,788 5.1756 -0.19%
2025-07-22 0 5.130 5.120 5.130 4.990 5.200 9,131,511 46,327,855 5.0734 5.130 5.120 5.130 4.990 5.200 9,131,511 5.0734 -1.35%
2025-07-21 0 5.200 5.190 5.200 4.870 5.210 15,415,007 78,792,101 5.1114 5.200 5.190 5.200 4.870 5.210 15,415,007 5.1114 5.48%
2025-07-18 0 4.930 4.930 4.940 4.850 5.120 12,541,546 61,989,620 4.9427 4.930 4.930 4.940 4.850 5.120 12,541,546 4.9427 -3.14%
2025-07-17 0 5.090 5.060 5.090 4.950 5.130 14,490,123 72,677,511 5.0157 5.090 5.060 5.090 4.950 5.130 14,490,123 5.0157 -0.78%
2025-07-16 0 5.130 5.120 5.130 5.040 5.170 11,029,652 56,378,393 5.1115 5.130 5.120 5.130 5.040 5.170 11,029,652 5.1115 0.00%
2025-07-15 0 5.130 5.120 5.130 5.100 5.300 12,531,023 64,950,135 5.1831 5.130 5.120 5.130 5.100 5.300 12,531,023 5.1831 -1.16%
2025-07-14 0 5.190 5.180 5.190 5.070 5.280 13,226,188 67,954,930 5.1379 5.190 5.180 5.190 5.070 5.280 13,226,188 5.1379 -1.70%
2025-07-11 0 5.280 5.280 5.290 5.100 5.390 23,693,613 123,937,616 5.2308 5.280 5.280 5.290 5.100 5.390 23,693,613 5.2308 -0.38%
2025-07-10 0 5.300 5.300 5.310 5.230 5.440 18,234,559 97,176,006 5.3292 5.300 5.300 5.310 5.230 5.440 18,234,559 5.3292 -1.67%
2025-07-09 0 5.390 5.360 5.390 5.190 5.600 31,497,420 170,175,420 5.4028 5.390 5.360 5.390 5.190 5.600 31,497,420 5.4028 3.65%
2025-07-08 0 5.200 5.190 5.200 4.840 5.230 25,715,647 130,443,842 5.0725 5.200 5.190 5.200 4.840 5.230 25,715,647 5.0725 4.63%
2025-07-07 0 4.970 4.960 4.970 4.740 5.000 21,423,312 105,411,352 4.9204 4.970 4.960 4.970 4.740 5.000 21,423,312 4.9204 3.11%
2025-07-04 0 4.820 4.820 4.830 4.540 4.830 24,522,986 115,745,025 4.7199 4.820 4.820 4.830 4.540 4.830 24,522,986 4.7199 4.33%
2025-07-03 0 4.620 4.610 4.620 4.540 4.800 22,796,619 106,958,040 4.6918 4.620 4.610 4.620 4.540 4.800 22,796,619 4.6918 0.87%
2025-07-02 0 4.580 4.570 4.580 4.340 5.050 106,360,522 495,206,036 4.6559 4.580 4.570 4.580 4.340 5.050 106,360,522 4.6559 13.37%
2025-06-30 0 4.040 4.040 4.050 4.040 4.180 13,655,634 55,827,570 4.0882 4.040 4.040 4.050 4.040 4.180 13,655,634 4.0882 1.76%
2025-06-27 0 3.970 3.960 3.970 3.890 4.180 28,361,788 113,589,663 4.0050 3.970 3.960 3.970 3.890 4.180 28,361,788 4.0050 -4.11%
2025-06-26 0 4.140 4.140 4.150 3.710 4.350 108,480,211 444,482,113 4.0974 4.140 4.140 4.150 3.710 4.350 108,480,211 4.0974 11.89%
2025-06-25 0 3.700 3.690 3.700 3.550 3.780 21,361,579 78,563,633 3.6778 3.700 3.690 3.700 3.550 3.780 21,361,579 3.6778 3.35%
2025-06-24 0 3.580 3.580 3.590 3.420 3.620 19,781,304 70,371,971 3.5575 3.580 3.580 3.590 3.420 3.620 19,781,304 3.5575 4.68%
2025-06-23 0 3.420 3.400 3.420 3.100 3.500 26,658,133 89,269,564 3.3487 3.420 3.400 3.420 3.100 3.500 26,658,133 3.3487 7.89%
2025-06-20 0 3.170 3.170 3.180 3.050 3.200 20,525,769 64,703,952 3.1523 3.170 3.170 3.180 3.050 3.200 20,525,769 3.1523 3.93%
2025-06-19 0 3.050 3.050 3.060 3.020 3.170 10,928,618 33,526,352 3.0678 3.050 3.050 3.060 3.020 3.170 10,928,618 3.0678 -3.79%
2025-06-18 0 3.170 3.170 3.180 2.770 3.200 40,969,179 125,472,554 3.0626 3.170 3.170 3.180 2.770 3.200 40,969,179 3.0626 -2.46%
2025-06-17 0 3.250 3.250 3.260 3.240 3.420 13,067,018 43,432,820 3.3239 3.250 3.250 3.260 3.240 3.420 13,067,018 3.3239 -1.22%
2025-06-16 0 3.290 3.290 3.300 3.220 3.310 4,727,010 15,454,392 3.2694 3.290 3.290 3.300 3.220 3.310 4,727,010 3.2694 -0.60%
2025-06-13 0 3.310 3.310 3.330 3.310 3.430 5,539,634 18,583,941 3.3547 3.310 3.310 3.330 3.310 3.430 5,539,634 3.3547 -3.50%
2025-06-12 0 3.430 3.430 3.450 3.430 3.590 6,189,002 21,665,826 3.5007 3.430 3.430 3.450 3.430 3.590 6,189,002 3.5007 -2.83%
2025-06-11 0 3.530 3.520 3.530 3.470 3.600 8,945,613 31,576,585 3.5298 3.530 3.520 3.530 3.470 3.600 8,945,613 3.5298 1.73%
2025-06-10 0 3.470 3.460 3.470 3.310 3.580 19,640,000 67,838,291 3.4541 3.470 3.460 3.470 3.310 3.580 19,640,000 3.4541 4.83%
2025-06-09 0 3.310 3.300 3.310 3.230 3.350 10,315,000 33,990,855 3.2953 3.310 3.300 3.310 3.230 3.350 10,315,000 3.2953 2.80%
2025-06-06 0 3.220 3.220 3.230 3.210 3.420 10,937,000 35,969,759 3.2888 3.220 3.220 3.230 3.210 3.420 10,937,000 3.2888 -5.01%
2025-06-05 0 3.390 3.390 3.400 3.300 3.440 6,765,100 22,775,012 3.3665 3.390 3.390 3.400 3.300 3.440 6,765,100 3.3665 0.00%
2025-06-04 0 3.390 3.380 3.390 3.220 3.450 16,662,320 55,539,783 3.3333 3.390 3.380 3.390 3.220 3.450 16,662,320 3.3333 2.42%
2025-06-03 0 3.310 3.300 3.310 3.280 3.350 7,369,500 24,416,075 3.3131 3.310 3.300 3.310 3.280 3.350 7,369,500 3.3131 0.30%
2025-06-02 0 3.300 3.300 3.310 3.280 3.380 3,317,254 10,976,766 3.3090 3.300 3.300 3.310 3.280 3.380 3,317,254 3.3090 -1.49%
2025-05-30 0 3.350 3.350 3.360 3.320 3.440 6,058,053 20,321,998 3.3545 3.350 3.350 3.360 3.320 3.440 6,058,053 3.3545 -2.33%
2025-05-29 0 3.430 3.430 3.440 3.250 3.480 10,529,438 35,398,691 3.3619 3.430 3.430 3.440 3.250 3.480 10,529,438 3.3619 3.00%
2025-05-28 0 3.330 3.330 3.340 3.300 3.750 24,060,231 83,458,031 3.4687 3.330 3.330 3.340 3.300 3.750 24,060,231 3.4687 -3.48%
2025-05-27 0 3.450 3.450 3.470 3.430 3.570 4,156,500 14,470,265 3.4814 3.450 3.450 3.470 3.430 3.570 4,156,500 3.4814 0.29%
2025-05-26 0 3.440 3.430 3.440 3.380 3.470 2,870,910 9,842,996 3.4285 3.440 3.430 3.440 3.380 3.470 2,870,910 3.4285 0.29%
2025-05-23 0 3.430 3.420 3.430 3.380 3.510 6,246,000 21,513,840 3.4444 3.430 3.420 3.430 3.380 3.510 6,246,000 3.4444 -1.15%
2025-05-22 0 3.470 3.460 3.470 3.440 3.600 7,745,000 26,947,625 3.4794 3.470 3.460 3.470 3.440 3.600 7,745,000 3.4794 -3.07%
2025-05-21 0 3.580 3.580 3.590 3.540 3.750 9,340,382 33,686,829 3.6066 3.580 3.580 3.590 3.540 3.750 9,340,382 3.6066 -3.24%
2025-05-20 0 3.700 3.700 3.720 3.560 3.780 10,863,000 39,852,095 3.6686 3.700 3.700 3.720 3.560 3.780 10,863,000 3.6686 0.00%
2025-05-19 0 3.700 3.690 3.700 3.640 4.100 27,600,986 105,469,566 3.8212 3.700 3.690 3.700 3.640 4.100 27,600,986 3.8212 -3.65%
2025-05-16 0 3.840 3.820 3.840 3.170 4.490 90,919,000 355,298,600 3.9079 3.840 3.820 3.840 3.170 4.490 90,919,000 3.9079 21.41%
2025-05-15 0 4.230 4.230 4.240 4.080 4.420 15,836,925 67,120,610 4.2382 3.163 3.163 3.170 3.051 3.305 21,180,214 3.1690 1.93%
2025-05-14 0 4.150 4.140 4.150 3.950 4.160 7,767,502 31,851,349 4.1006 3.103 3.096 3.103 2.954 3.111 10,388,213 3.0661 3.75%
2025-05-13 0 4.000 3.990 4.000 3.920 4.070 4,586,026 18,340,807 3.9993 2.991 2.983 2.991 2.931 3.043 6,133,325 2.9904 -0.74%
2025-05-12 0 4.030 4.030 4.040 3.770 4.070 13,248,773 52,754,606 3.9818 3.013 3.013 3.021 2.819 3.043 17,718,834 2.9773 6.90%
2025-05-09 0 3.770 3.760 3.770 3.720 4.320 34,513,705 134,049,200 3.8839 2.819 2.811 2.819 2.782 3.230 46,158,434 2.9041 5.60%
2025-05-08 0 3.570 3.550 3.570 3.520 3.650 4,824,179 17,317,928 3.5898 2.669 2.654 2.669 2.632 2.729 6,451,830 2.6842 0.85%
2025-05-07 0 3.540 3.520 3.540 3.360 3.570 18,352,806 63,947,204 3.4843 2.647 2.632 2.647 2.512 2.669 24,544,939 2.6053 4.73%
2025-05-06 0 3.380 3.370 3.380 3.230 3.390 9,002,456 30,084,881 3.3419 2.527 2.520 2.527 2.415 2.535 12,039,834 2.4988 4.64%
2025-05-02 0 3.230 3.220 3.230 3.150 3.280 2,968,213 9,540,886 3.2144 2.415 2.408 2.415 2.355 2.453 3,969,671 2.4034 -0.31%
2025-04-30 0 3.240 3.230 3.240 3.190 3.330 5,290,140 17,122,809 3.2367 2.423 2.415 2.423 2.385 2.490 7,075,003 2.4202 -2.11%
2025-04-29 0 3.310 3.300 3.310 3.200 3.370 17,499,189 57,661,599 3.2951 2.475 2.467 2.475 2.393 2.520 23,403,316 2.4638 0.91%
2025-04-28 0 3.280 3.270 3.280 3.110 3.690 30,353,538 99,307,032 3.2717 2.453 2.445 2.453 2.325 2.759 40,594,650 2.4463 -13.68%
2025-04-25 0 3.800 3.800 3.810 3.650 4.040 7,504,000 28,752,674 3.8316 2.841 2.841 2.849 2.729 3.021 10,035,807 2.8650 6.15%
2025-04-24 0 3.580 3.580 3.590 3.510 3.640 2,119,000 7,528,824 3.5530 2.677 2.677 2.684 2.625 2.722 2,833,939 2.6567 1.13%
2025-04-23 0 3.540 3.540 3.550 3.450 3.600 2,684,000 9,567,248 3.5645 2.647 2.647 2.654 2.580 2.692 3,589,566 2.6653 3.51%
2025-04-22 0 3.420 3.410 3.430 3.360 3.450 1,109,000 3,786,370 3.4142 2.557 2.550 2.565 2.512 2.580 1,483,170 2.5529 0.00%
2025-04-17 0 3.420 3.420 3.430 3.370 3.450 949,000 3,248,115 3.4227 2.557 2.557 2.565 2.520 2.580 1,269,187 2.5592 1.48%
2025-04-16 0 3.370 3.360 3.370 3.350 3.460 2,369,000 8,012,230 3.3821 2.520 2.512 2.520 2.505 2.587 3,168,287 2.5289 -3.44%
2025-04-15 0 3.490 3.490 3.500 3.480 3.590 837,000 2,938,920 3.5113 2.610 2.610 2.617 2.602 2.684 1,119,399 2.6254 -2.24%
2025-04-14 0 3.570 3.560 3.570 3.550 3.630 1,359,000 4,878,283 3.5896 2.669 2.662 2.669 2.654 2.714 1,817,519 2.6840 0.85%
2025-04-11 0 3.540 3.530 3.540 3.480 3.600 1,752,235 6,168,759 3.5205 2.647 2.639 2.647 2.602 2.692 2,343,429 2.6324 -1.67%
2025-04-10 0 3.600 3.580 3.600 3.480 3.650 4,464,000 16,004,790 3.5853 2.692 2.677 2.692 2.602 2.729 5,970,128 2.6808 5.57%
2025-04-09 0 3.410 3.370 3.410 3.200 3.420 6,051,000 20,175,630 3.3343 2.550 2.520 2.550 2.393 2.557 8,092,573 2.4931 0.59%
2025-04-08 0 3.390 3.390 3.410 3.340 3.470 3,663,000 12,476,540 3.4061 2.535 2.535 2.550 2.497 2.595 4,898,875 2.5468 3.04%
2025-04-07 0 3.290 3.280 3.290 3.260 3.660 11,060,712 37,319,118 3.3740 2.460 2.453 2.460 2.438 2.737 14,792,534 2.5228 -16.07%
2025-04-03 0 3.920 3.880 3.920 3.850 3.920 1,371,000 5,316,697 3.8780 2.931 2.901 2.931 2.879 2.931 1,833,568 2.8996 0.00%
2025-04-02 0 3.920 3.910 3.920 3.870 3.950 1,062,000 4,156,630 3.9140 2.931 2.924 2.931 2.894 2.954 1,420,313 2.9266 1.55%
2025-04-01 0 3.860 3.860 3.890 3.820 3.920 2,429,000 9,438,738 3.8859 2.886 2.886 2.909 2.856 2.931 3,248,531 2.9055 1.31%
2025-03-31 0 3.810 3.800 3.810 3.780 4.010 7,495,000 28,853,744 3.8497 2.849 2.841 2.849 2.826 2.998 10,023,771 2.8785 -7.30%
2025-03-28 0 4.110 4.100 4.110 4.050 4.180 1,989,001 8,164,674 4.1049 3.073 3.066 3.073 3.028 3.125 2,660,079 3.0693 0.49%
2025-03-27 0 4.090 4.080 4.090 4.040 4.150 733,000 2,988,220 4.0767 3.058 3.051 3.058 3.021 3.103 980,310 3.0482 0.49%
2025-03-26 0 4.070 4.070 4.080 4.040 4.150 1,544,865 6,283,661 4.0674 3.043 3.043 3.051 3.021 3.103 2,066,094 3.0413 0.49%
2025-03-25 0 4.050 4.050 4.080 4.040 4.110 2,218,000 9,021,230 4.0673 3.028 3.028 3.051 3.021 3.073 2,966,341 3.0412 -1.22%
2025-03-24 0 4.100 4.090 4.100 4.060 4.150 6,321,117 26,050,009 4.1211 3.066 3.058 3.066 3.036 3.103 8,453,826 3.0814 -0.97%
2025-03-21 0 4.140 4.140 4.150 4.100 4.270 8,238,640 34,142,750 4.1442 3.096 3.096 3.103 3.066 3.193 11,018,311 3.0987 -3.04%
2025-03-20 0 4.270 4.260 4.270 4.120 4.400 2,873,500 12,385,960 4.3104 3.193 3.185 3.193 3.081 3.290 3,843,003 3.2230 -1.61%
2025-03-19 0 4.340 4.330 4.340 4.310 4.380 1,496,500 6,499,245 4.3430 3.245 3.238 3.245 3.223 3.275 2,001,411 3.2473 -0.46%
2025-03-18 0 4.360 4.340 4.360 4.240 4.380 4,005,600 17,367,226 4.3357 3.260 3.245 3.260 3.170 3.275 5,357,067 3.2419 1.87%
2025-03-17 0 4.280 4.260 4.280 4.210 4.300 3,252,906 13,809,418 4.2453 3.200 3.185 3.200 3.148 3.215 4,350,418 3.1743 2.64%
2025-03-14 0 4.170 4.150 4.170 4.050 4.210 2,568,300 10,621,320 4.1355 3.118 3.103 3.118 3.028 3.148 3,434,830 3.0922 2.46%
2025-03-13 0 4.070 4.060 4.070 4.040 4.150 2,818,000 11,502,270 4.0817 3.043 3.036 3.043 3.021 3.103 3,768,777 3.0520 -1.21%
2025-03-12 0 4.120 4.100 4.120 4.050 4.200 3,571,000 14,691,736 4.1142 3.081 3.066 3.081 3.028 3.140 4,775,835 3.0763 -1.44%
2025-03-11 0 4.180 4.180 4.190 4.090 4.200 6,017,758 24,933,713 4.1434 3.125 3.125 3.133 3.058 3.140 8,048,116 3.0981 -1.65%
2025-03-10 0 4.250 4.230 4.250 4.180 4.290 1,827,000 7,708,800 4.2194 3.178 3.163 3.178 3.125 3.208 2,443,419 3.1549 -1.16%
2025-03-07 0 4.300 4.290 4.300 4.200 4.390 3,564,273 15,401,377 4.3210 3.215 3.208 3.215 3.140 3.283 4,766,839 3.2309 0.23%
2025-03-06 0 4.290 4.280 4.290 4.220 4.300 3,055,596 13,048,345 4.2703 3.208 3.200 3.208 3.155 3.215 4,086,537 3.1930 1.66%
2025-03-05 0 4.220 4.210 4.220 4.150 4.260 3,824,000 16,061,730 4.2002 3.155 3.148 3.155 3.103 3.185 5,114,196 3.1406 0.48%
2025-03-04 0 4.200 4.170 4.200 4.150 4.340 2,692,000 11,311,050 4.2017 3.140 3.118 3.140 3.103 3.245 3,600,266 3.1417 -2.78%
2025-03-03 0 4.320 4.310 4.320 4.200 4.690 13,290,000 58,324,729 4.3886 3.230 3.223 3.230 3.140 3.507 17,773,971 3.2815 7.46%
2025-02-28 0 4.020 4.020 4.040 4.010 4.140 2,465,664 10,002,972 4.0569 3.006 3.006 3.021 2.998 3.096 3,297,565 3.0334 -2.19%
2025-02-27 0 4.110 4.090 4.110 4.020 4.120 3,659,140 14,893,398 4.0702 3.073 3.058 3.073 3.006 3.081 4,893,713 3.0434 1.23%
2025-02-26 0 4.060 4.050 4.060 3.920 4.080 2,808,400 11,284,898 4.0183 3.036 3.028 3.036 2.931 3.051 3,755,938 3.0045 2.53%
2025-02-25 0 3.960 3.950 3.960 3.950 4.080 3,603,000 14,358,255 3.9851 2.961 2.954 2.961 2.954 3.051 4,818,632 2.9797 -3.65%
2025-02-24 0 4.110 4.090 4.110 4.020 4.180 3,636,000 14,959,560 4.1143 3.073 3.058 3.073 3.006 3.125 4,862,766 3.0763 1.48%
2025-02-21 0 4.050 4.050 4.070 3.980 4.110 2,380,000 9,550,840 4.0130 3.028 3.028 3.043 2.976 3.073 3,182,999 3.0006 -0.25%
2025-02-20 0 4.060 4.060 4.080 4.040 4.120 1,921,000 7,833,835 4.0780 3.036 3.036 3.051 3.021 3.081 2,569,135 3.0492 -0.49%
2025-02-19 0 4.080 4.070 4.080 4.060 4.160 1,937,000 7,893,250 4.0750 3.051 3.043 3.051 3.036 3.111 2,590,533 3.0470 -1.69%
2025-02-18 0 4.150 4.130 4.150 4.090 4.190 2,791,000 11,549,954 4.1383 3.103 3.088 3.103 3.058 3.133 3,732,668 3.0943 0.48%
2025-02-17 0 4.130 4.110 4.130 4.080 4.180 2,551,000 10,508,964 4.1195 3.088 3.073 3.088 3.051 3.125 3,411,693 3.0803 1.98%
2025-02-14 0 4.050 4.040 4.050 4.010 4.120 2,659,876 10,773,134 4.0502 3.028 3.021 3.028 2.998 3.081 3,557,303 3.0285 1.00%
2025-02-13 0 4.010 3.990 4.010 3.850 4.120 5,132,000 20,637,350 4.0213 2.998 2.983 2.998 2.879 3.081 6,863,508 3.0068 4.16%
2025-02-12 0 3.850 3.850 3.860 3.800 3.860 4,151,058 15,902,709 3.8310 2.879 2.879 2.886 2.841 2.886 5,551,602 2.8645 0.52%
2025-02-11 0 3.830 3.830 3.850 3.820 3.950 3,914,787 15,061,118 3.8472 2.864 2.864 2.879 2.856 2.954 5,235,614 2.8767 -2.54%
2025-02-10 0 3.930 3.920 3.930 3.910 3.980 2,875,000 11,344,260 3.9458 2.939 2.931 2.939 2.924 2.976 3,845,009 2.9504 -0.51%
2025-02-07 0 3.950 3.940 3.950 3.900 4.000 2,123,000 8,385,560 3.9499 2.954 2.946 2.954 2.916 2.991 2,839,288 2.9534 0.77%
2025-02-06 0 3.920 3.910 3.920 3.890 4.010 3,090,000 12,155,324 3.9338 2.931 2.924 2.931 2.909 2.998 4,132,549 2.9414 0.00%
2025-02-05 0 3.920 3.910 3.920 3.910 4.040 3,342,000 13,218,120 3.9552 2.931 2.924 2.931 2.924 3.021 4,469,572 2.9574 -2.49%
2025-02-04 0 4.020 4.010 4.020 4.020 4.140 1,916,000 7,792,020 4.0668 3.006 2.998 3.006 3.006 3.096 2,562,448 3.0409 -2.43%
2025-02-03 0 4.120 4.110 4.120 4.100 4.320 1,112,300 4,615,166 4.1492 3.081 3.073 3.081 3.066 3.230 1,487,584 3.1025 -4.63%
2025-01-28 0 4.320 4.320 4.340 4.160 4.340 1,098,000 4,663,216 4.2470 3.230 3.230 3.245 3.111 3.245 1,468,459 3.1756 3.35%
2025-01-27 0 4.180 4.170 4.180 4.150 4.220 1,757,000 7,364,420 4.1915 3.125 3.118 3.125 3.103 3.155 2,349,802 3.1341 1.70%
2025-01-24 0 4.110 4.100 4.110 4.010 4.160 1,800,000 7,403,250 4.1129 3.073 3.066 3.073 2.998 3.111 2,407,310 3.0753 2.49%
2025-01-23 0 4.010 4.010 4.020 3.990 4.160 3,736,000 15,089,850 4.0390 2.998 2.998 3.006 2.983 3.111 4,996,505 3.0201 -1.72%
2025-01-22 0 4.080 4.080 4.090 4.080 4.250 3,771,000 15,485,339 4.1064 3.051 3.051 3.058 3.051 3.178 5,043,314 3.0705 -3.77%
2025-01-21 0 4.240 4.240 4.250 4.230 4.290 1,631,050 6,959,217 4.2667 3.170 3.170 3.178 3.163 3.208 2,181,357 3.1903 -0.24%
2025-01-20 0 4.250 4.240 4.250 4.200 4.330 2,686,000 11,488,565 4.2772 3.178 3.170 3.178 3.140 3.238 3,592,241 3.1982 1.43%
2025-01-17 0 4.190 4.180 4.190 4.170 4.240 1,682,000 7,065,826 4.2008 3.133 3.125 3.133 3.118 3.170 2,249,497 3.1411 -1.18%
2025-01-16 0 4.240 4.240 4.250 4.200 4.390 2,342,000 9,987,155 4.2644 3.170 3.170 3.178 3.140 3.283 3,132,178 3.1886 -1.40%
2025-01-15 0 4.300 4.280 4.300 4.270 4.360 1,940,000 8,353,245 4.3058 3.215 3.200 3.215 3.193 3.260 2,594,545 3.2195 -0.23%
2025-01-14 0 4.310 4.310 4.320 4.260 4.390 2,981,000 12,928,160 4.3369 3.223 3.223 3.230 3.185 3.283 3,986,773 3.2428 1.65%
2025-01-13 0 4.240 4.240 4.250 4.200 4.280 1,666,138 7,068,066 4.2422 3.170 3.170 3.178 3.140 3.200 2,228,284 3.1720 -0.70%
2025-01-10 0 4.270 4.260 4.270 4.200 4.280 1,337,000 5,678,940 4.2475 3.193 3.185 3.193 3.140 3.200 1,788,096 3.1760 0.23%
2025-01-09 0 4.260 4.250 4.260 4.260 4.480 2,351,289 10,149,680 4.3166 3.185 3.178 3.185 3.185 3.350 3,144,601 3.2277 -2.07%
2025-01-08 0 4.350 4.340 4.350 4.310 4.460 1,895,000 8,308,560 4.3845 3.253 3.245 3.253 3.223 3.335 2,534,362 3.2784 -2.47%
2025-01-07 0 4.460 4.460 4.490 4.420 4.520 2,392,000 10,699,620 4.4731 3.335 3.335 3.357 3.305 3.380 3,199,047 3.3446 -1.33%
2025-01-06 0 4.520 4.520 4.530 4.430 4.580 1,831,000 8,264,540 4.5137 3.380 3.380 3.387 3.312 3.425 2,448,769 3.3750 2.03%
2025-01-03 0 4.430 4.420 4.430 4.360 4.460 2,924,000 12,883,211 4.4060 3.312 3.305 3.312 3.260 3.335 3,910,541 3.2945 1.37%
2025-01-02 0 4.370 4.360 4.370 4.360 4.470 1,270,000 5,585,847 4.3983 3.268 3.260 3.268 3.260 3.342 1,698,491 3.2887 -2.02%
2024-12-31 0 4.460 4.450 4.470 4.400 4.480 790,000 3,503,960 4.4354 3.335 3.327 3.342 3.290 3.350 1,056,542 3.3164 1.36%
2024-12-30 0 4.400 4.390 4.400 4.400 4.520 2,630,000 11,623,550 4.4196 3.290 3.283 3.290 3.290 3.380 3,517,347 3.3046 -3.08%
2024-12-27 0 4.540 4.530 4.540 4.460 4.600 1,887,000 8,518,875 4.5145 3.395 3.387 3.395 3.335 3.440 2,523,663 3.3756 -1.30%
2024-12-24 0 4.600 4.580 4.600 4.380 4.790 12,703,000 57,338,275 4.5138 3.440 3.425 3.440 3.275 3.582 16,988,920 3.3750 -3.97%
2024-12-23 0 4.790 4.780 4.790 4.790 4.850 1,120,000 5,392,930 4.8151 3.582 3.574 3.582 3.582 3.626 1,497,882 3.6004 0.00%
2024-12-20 0 4.790 4.790 4.850 4.760 4.920 1,525,000 7,340,800 4.8136 3.582 3.582 3.626 3.559 3.679 2,039,526 3.5993 -1.03%
2024-12-19 0 4.840 4.830 4.840 4.800 4.920 955,000 4,619,140 4.8368 3.619 3.612 3.619 3.589 3.679 1,277,212 3.6166 -1.63%
2024-12-18 0 4.920 4.920 4.930 4.910 4.960 521,000 2,568,329 4.9296 3.679 3.679 3.686 3.671 3.709 696,782 3.6860 0.00%
2024-12-17 0 4.920 4.910 4.920 4.910 5.030 1,025,000 5,108,015 4.9834 3.679 3.671 3.679 3.671 3.761 1,370,829 3.7262 -2.19%
2024-12-16 0 5.030 5.020 5.030 4.990 5.140 702,000 3,529,740 5.0281 3.761 3.754 3.761 3.731 3.843 938,851 3.7596 -0.40%
2024-12-13 0 5.050 5.030 5.050 5.030 5.190 1,718,000 8,718,660 5.0749 3.776 3.761 3.776 3.761 3.881 2,297,643 3.7946 -2.13%
2024-12-12 0 5.160 5.110 5.160 5.030 5.210 2,635,246 13,543,584 5.1394 3.858 3.821 3.858 3.761 3.896 3,524,363 3.8428 1.98%
2024-12-11 0 5.060 5.020 5.060 5.000 5.100 697,738 3,528,516 5.0571 3.783 3.754 3.783 3.739 3.813 933,151 3.7813 0.80%
2024-12-10 0 5.020 5.020 5.040 5.020 5.150 2,355,400 11,962,741 5.0789 3.754 3.754 3.769 3.754 3.851 3,150,099 3.7976 0.00%
2024-12-09 0 5.020 5.000 5.020 4.860 5.030 1,324,000 6,540,340 4.9398 3.754 3.739 3.754 3.634 3.761 1,770,710 3.6936 1.21%
2024-12-06 0 4.960 4.960 4.970 4.930 5.020 808,000 4,020,230 4.9755 3.709 3.709 3.716 3.686 3.754 1,080,615 3.7203 -0.40%
2024-12-05 0 4.980 4.970 4.980 4.920 5.020 650,000 3,217,940 4.9507 3.724 3.716 3.724 3.679 3.754 869,306 3.7017 -0.99%
2024-12-04 0 5.030 5.010 5.030 5.010 5.180 1,209,000 6,109,110 5.0530 3.761 3.746 3.761 3.746 3.873 1,616,910 3.7783 -1.37%
2024-12-03 0 5.100 5.080 5.100 5.010 5.140 2,435,403 12,370,229 5.0793 3.813 3.798 3.813 3.746 3.843 3,257,094 3.7979 1.59%
2024-12-02 0 5.020 5.000 5.020 4.800 5.080 4,287,000 21,478,897 5.0102 3.754 3.739 3.754 3.589 3.798 5,733,410 3.7463 4.15%
2024-11-29 0 4.820 4.810 4.820 4.760 4.850 1,634,000 7,870,760 4.8169 3.604 3.597 3.604 3.559 3.626 2,185,302 3.6017 0.84%
2024-11-28 0 4.780 4.780 4.800 4.720 4.810 1,336,000 6,343,694 4.7483 3.574 3.574 3.589 3.529 3.597 1,786,759 3.5504 0.21%
2024-11-27 0 4.770 4.760 4.770 4.590 4.810 1,720,598 8,088,440 4.7009 3.567 3.559 3.567 3.432 3.597 2,301,118 3.5150 3.92%
2024-11-26 0 4.590 4.590 4.600 4.570 4.690 968,323 4,505,851 4.6533 3.432 3.432 3.440 3.417 3.507 1,295,030 3.4793 1.32%
2024-11-25 0 4.530 4.530 4.590 4.460 4.590 3,191,873 14,416,737 4.5167 3.387 3.387 3.432 3.335 3.432 4,268,793 3.3772 -1.31%
2024-11-22 0 4.590 4.570 4.590 4.560 4.770 3,088,000 14,211,910 4.6023 3.432 3.417 3.432 3.410 3.567 4,129,874 3.4412 -2.55%
2024-11-21 0 4.710 4.700 4.710 4.710 4.820 1,294,534 6,178,499 4.7728 3.522 3.514 3.522 3.522 3.604 1,731,302 3.5687 -2.48%
2024-11-20 0 4.830 4.810 4.830 4.770 4.830 2,377,000 11,393,400 4.7932 3.612 3.597 3.612 3.567 3.612 3,178,986 3.5840 0.21%
2024-11-19 0 4.820 4.810 4.820 4.740 4.860 1,518,371 7,299,518 4.8075 3.604 3.597 3.604 3.544 3.634 2,030,661 3.5947 1.26%
2024-11-18 0 4.760 4.750 4.760 4.740 4.800 1,078,000 5,142,010 4.7700 3.559 3.552 3.559 3.544 3.589 1,441,711 3.5666 0.00%
2024-11-15 0 4.760 4.750 4.760 4.740 4.830 1,291,000 6,156,180 4.7685 3.559 3.552 3.559 3.544 3.612 1,726,576 3.5655 -0.63%
2024-11-14 0 4.790 4.780 4.790 4.760 4.900 3,286,000 15,820,240 4.8144 3.582 3.574 3.582 3.559 3.664 4,394,678 3.5999 -2.64%
2024-11-13 0 4.920 4.910 4.920 4.880 4.980 1,844,000 9,051,220 4.9085 3.679 3.671 3.679 3.649 3.724 2,466,155 3.6702 -1.80%
2024-11-12 0 5.010 5.010 5.020 4.980 5.170 2,383,641 12,080,917 5.0683 3.746 3.746 3.754 3.724 3.866 3,187,868 3.7897 -2.91%
2024-11-11 0 5.160 5.150 5.160 5.120 5.290 2,831,000 14,623,330 5.1654 3.858 3.851 3.858 3.828 3.955 3,786,163 3.8623 -2.64%
2024-11-08 0 5.300 5.290 5.300 5.180 5.350 4,816,000 25,356,575 5.2651 3.963 3.955 3.963 3.873 4.000 6,440,891 3.9368 3.72%
2024-11-07 0 5.110 5.100 5.110 4.930 5.110 3,286,000 16,604,350 5.0531 3.821 3.813 3.821 3.686 3.821 4,394,678 3.7783 3.23%
2024-11-06 0 4.950 4.920 4.950 4.830 4.990 4,353,000 21,341,240 4.9027 3.701 3.679 3.701 3.612 3.731 5,821,678 3.6658 2.27%
2024-11-05 0 4.840 4.830 4.840 4.810 4.860 2,464,000 11,916,920 4.8364 3.619 3.612 3.619 3.597 3.634 3,295,340 3.6163 0.41%
2024-11-04 0 4.820 4.810 4.820 4.790 4.890 1,268,000 6,114,470 4.8221 3.604 3.597 3.604 3.582 3.656 1,695,816 3.6056 0.00%
2024-11-01 0 4.820 4.800 4.820 4.750 4.860 1,276,125 6,130,451 4.8040 3.604 3.589 3.604 3.552 3.634 1,706,682 3.5920 0.84%
2024-10-31 0 4.780 4.770 4.780 4.780 4.870 2,310,000 11,113,770 4.8112 3.574 3.567 3.574 3.574 3.641 3,089,381 3.5974 -1.85%
2024-10-30 0 4.870 4.840 4.880 4.810 4.930 1,676,074 8,127,715 4.8493 3.641 3.619 3.649 3.597 3.686 2,241,572 3.6259 -1.42%
2024-10-29 0 4.940 4.930 4.940 4.890 5.010 2,319,500 11,470,151 4.9451 3.694 3.686 3.694 3.656 3.746 3,102,086 3.6976 0.41%
2024-10-28 0 4.920 4.920 4.940 4.830 4.940 3,032,000 14,843,940 4.8958 3.679 3.679 3.694 3.612 3.694 4,054,980 3.6607 2.07%
2024-10-25 0 4.820 4.810 4.830 4.760 4.900 2,616,000 12,658,080 4.8387 3.604 3.597 3.612 3.559 3.664 3,498,624 3.6180 1.90%
2024-10-24 0 4.730 4.730 4.740 4.730 4.800 1,805,000 8,592,214 4.7602 3.537 3.537 3.544 3.537 3.589 2,413,997 3.5593 -1.46%
2024-10-23 0 4.800 4.790 4.800 4.740 4.880 5,368,000 25,810,438 4.8082 3.589 3.582 3.589 3.544 3.649 7,179,133 3.5952 0.00%
2024-10-22 0 4.800 4.790 4.800 4.800 4.930 4,265,000 20,674,129 4.8474 3.589 3.582 3.589 3.589 3.686 5,703,987 3.6245 -1.23%
2024-10-21 0 4.860 4.860 4.890 4.810 5.040 5,529,000 27,045,920 4.8916 3.634 3.634 3.656 3.597 3.769 7,394,453 3.6576 -3.57%
2024-10-18 0 5.040 5.030 5.040 4.900 5.090 3,637,000 18,175,680 4.9974 3.769 3.761 3.769 3.664 3.806 4,864,103 3.7367 1.82%
2024-10-17 0 4.950 4.950 4.960 4.900 5.170 2,939,000 14,650,830 4.9850 3.701 3.701 3.709 3.664 3.866 3,930,602 3.7274 -1.79%
2024-10-16 0 5.040 5.030 5.050 4.990 5.180 4,774,000 24,292,590 5.0885 3.769 3.761 3.776 3.731 3.873 6,384,721 3.8048 -1.18%
2024-10-15 0 5.100 5.090 5.100 5.100 5.300 11,043,000 57,741,350 5.2288 3.813 3.806 3.813 3.813 3.963 14,768,846 3.9097 -1.92%
2024-10-14 0 5.200 5.200 5.230 4.850 5.360 14,433,460 73,554,028 5.0961 3.888 3.888 3.911 3.626 4.008 19,303,228 3.8105 0.78%
2024-10-10 0 5.160 5.150 5.160 5.090 5.410 7,084,000 37,249,818 5.2583 3.858 3.851 3.858 3.806 4.045 9,474,102 3.9318 -0.39%
2024-10-09 0 5.180 5.180 5.190 4.770 5.310 18,654,000 95,697,970 5.1302 3.873 3.873 3.881 3.567 3.970 24,947,754 3.8359 1.57%
2024-10-08 0 5.100 5.100 5.110 5.040 5.660 18,407,000 96,375,451 5.2358 3.813 3.813 3.821 3.769 4.232 24,617,418 3.9149 -9.57%
2024-10-07 0 5.640 5.630 5.640 5.320 5.780 11,023,002 61,490,488 5.5784 4.217 4.210 4.217 3.978 4.322 14,742,101 4.1711 7.02%
2024-10-04 0 5.270 5.250 5.270 5.140 5.330 7,069,000 36,951,425 5.2272 3.940 3.926 3.940 3.843 3.985 9,454,041 3.9085 -0.38%
2024-10-03 0 5.290 5.260 5.290 5.020 5.600 13,027,000 68,199,101 5.2352 3.955 3.933 3.955 3.754 4.187 17,422,236 3.9145 -5.54%
2024-10-02 0 5.600 5.600 5.610 5.180 5.650 16,399,998 88,165,533 5.3759 4.187 4.187 4.195 3.873 4.225 21,933,265 4.0197 8.32%
2024-09-30 0 5.170 5.160 5.170 4.980 5.240 20,712,350 106,731,032 5.1530 3.866 3.858 3.866 3.724 3.918 27,700,580 3.8530 4.66%
2024-09-27 0 4.940 4.940 4.960 4.640 4.970 20,401,859 98,503,790 4.8282 3.694 3.694 3.709 3.469 3.716 27,285,331 3.6101 8.57%
2024-09-26 0 4.550 4.540 4.550 4.240 4.550 9,502,966 42,008,509 4.4206 3.402 3.395 3.402 3.170 3.402 12,709,213 3.3054 6.31%
2024-09-25 0 4.280 4.280 4.290 4.230 4.460 9,539,500 41,093,479 4.3077 3.200 3.200 3.208 3.163 3.335 12,758,073 3.2210 -1.15%
2024-09-24 0 4.330 4.310 4.330 4.090 4.330 4,722,341 19,919,814 4.2182 3.238 3.223 3.238 3.058 3.238 6,315,632 3.1540 6.65%
2024-09-23 0 4.060 4.050 4.060 4.040 4.140 1,749,000 7,137,245 4.0808 3.036 3.028 3.036 3.021 3.096 2,339,103 3.0513 -1.46%
2024-09-20 0 4.120 4.100 4.120 4.050 4.190 4,732,000 19,471,170 4.1148 3.081 3.066 3.081 3.028 3.133 6,328,550 3.0767 0.24%
2024-09-19 0 4.110 4.080 4.110 3.950 4.110 5,081,000 20,687,030 4.0714 3.073 3.051 3.073 2.954 3.073 6,795,301 3.0443 3.27%
2024-09-17 0 3.980 3.970 3.980 3.930 4.010 1,289,000 5,105,640 3.9609 2.976 2.968 2.976 2.939 2.998 1,723,901 2.9617 0.00%
2024-09-16 0 3.980 3.970 3.980 3.920 3.980 568,328 2,251,837 3.9622 2.976 2.968 2.976 2.931 2.976 760,079 2.9626 1.02%
2024-09-13 0 3.940 3.930 3.940 3.920 4.010 2,176,000 8,594,045 3.9495 2.946 2.939 2.946 2.931 2.998 2,910,170 2.9531 -0.25%
2024-09-12 0 3.950 3.950 3.970 3.900 3.980 1,572,000 6,199,520 3.9437 2.954 2.954 2.968 2.916 2.976 2,102,384 2.9488 2.33%
2024-09-11 0 3.860 3.860 3.870 3.830 3.940 3,116,752 12,051,640 3.8667 2.886 2.886 2.894 2.864 2.946 4,168,327 2.8912 -2.53%
2024-09-10 0 3.960 3.940 3.960 3.900 4.030 2,537,000 10,018,430 3.9489 2.961 2.946 2.961 2.916 3.013 3,392,969 2.9527 1.28%
2024-09-09 0 3.910 3.910 3.920 3.900 4.070 3,459,000 13,727,740 3.9687 2.924 2.924 2.931 2.916 3.043 4,626,047 2.9675 -4.87%
2024-09-05 0 4.110 4.100 4.110 4.090 4.180 1,595,000 6,554,280 4.1093 3.073 3.066 3.073 3.058 3.125 2,133,144 3.0726 0.24%
2024-09-04 0 4.100 4.080 4.100 4.040 4.220 2,631,000 10,760,490 4.0899 3.066 3.051 3.066 3.021 3.155 3,518,685 3.0581 -2.84%
2024-09-03 0 4.220 4.210 4.220 4.070 4.330 4,920,000 20,956,120 4.2594 3.155 3.148 3.155 3.043 3.238 6,579,980 3.1848 2.18%
2024-09-02 0 4.130 4.090 4.130 4.000 4.220 2,794,000 11,391,343 4.0771 3.088 3.058 3.088 2.991 3.155 3,736,680 3.0485 -0.24%
2024-08-30 0 4.140 4.140 4.150 4.120 4.230 2,274,795 9,507,928 4.1797 3.096 3.096 3.103 3.081 3.163 3,042,298 3.1252 1.22%
2024-08-29 0 4.090 4.070 4.090 3.990 4.100 2,494,000 10,101,620 4.0504 3.058 3.043 3.058 2.983 3.066 3,335,462 3.0286 0.25%
2024-08-28 0 4.080 4.070 4.080 4.080 4.190 955,000 3,917,650 4.1023 3.051 3.043 3.051 3.051 3.133 1,277,212 3.0673 -2.63%
2024-08-27 0 4.190 4.190 4.200 4.150 4.390 1,494,000 6,309,086 4.2229 3.133 3.133 3.140 3.103 3.283 1,998,067 3.1576 -0.24%
2024-08-26 0 4.200 4.190 4.220 4.190 4.250 836,000 3,525,840 4.2175 3.140 3.133 3.155 3.133 3.178 1,118,062 3.1535 0.24%
2024-08-23 0 4.190 4.190 4.200 4.110 4.220 1,359,000 5,658,220 4.1635 3.133 3.133 3.140 3.073 3.155 1,817,519 3.1132 -0.95%
2024-08-22 0 4.230 4.230 4.240 4.170 4.230 1,539,000 6,450,940 4.1916 3.163 3.163 3.170 3.118 3.163 2,058,250 3.1342 0.48%
2024-08-21 0 4.210 4.200 4.210 4.100 4.230 936,000 3,923,090 4.1913 3.148 3.140 3.148 3.066 3.163 1,251,801 3.1340 0.24%
2024-08-20 0 4.200 4.200 4.210 4.150 4.250 1,031,000 4,329,800 4.1996 3.140 3.140 3.148 3.103 3.178 1,378,854 3.1401 0.24%
2024-08-19 0 4.190 4.190 4.200 4.190 4.290 1,036,000 4,384,040 4.2317 3.133 3.133 3.140 3.133 3.208 1,385,541 3.1641 0.48%
2024-08-16 0 4.170 4.160 4.170 4.100 4.220 1,310,000 5,478,050 4.1817 3.118 3.111 3.118 3.066 3.155 1,751,987 3.1268 2.71%
2024-08-15 0 4.060 4.050 4.060 4.040 4.180 1,874,050 7,651,474 4.0829 3.036 3.028 3.036 3.021 3.125 2,506,344 3.0528 -3.10%
2024-08-14 0 4.190 4.180 4.190 4.160 4.220 1,178,988 4,939,250 4.1894 3.133 3.125 3.133 3.111 3.155 1,576,772 3.1325 1.21%
2024-08-13 0 4.140 4.120 4.140 4.120 4.240 847,172 3,524,008 4.1597 3.096 3.081 3.096 3.081 3.170 1,133,003 3.1103 -1.43%
2024-08-12 0 4.200 4.190 4.200 4.150 4.270 1,105,000 4,635,300 4.1948 3.140 3.133 3.140 3.103 3.193 1,477,821 3.1366 -1.64%
2024-08-09 0 4.270 4.270 4.290 4.170 4.400 2,545,000 10,994,570 4.3201 3.193 3.193 3.208 3.118 3.290 3,403,669 3.2302 2.89%
2024-08-08 0 4.150 4.130 4.150 4.030 4.200 2,347,734 9,665,660 4.1170 3.103 3.088 3.103 3.013 3.140 3,139,846 3.0784 -1.43%
2024-08-07 0 4.210 4.210 4.230 4.190 4.340 3,123,000 13,303,025 4.2597 3.148 3.148 3.163 3.133 3.245 4,176,683 3.1851 -1.64%
2024-08-06 0 4.280 4.280 4.290 4.170 4.400 2,945,000 12,567,395 4.2674 3.200 3.200 3.208 3.118 3.290 3,938,626 3.1908 0.23%
2024-08-05 0 4.270 4.250 4.270 4.160 4.410 4,627,000 19,727,945 4.2637 3.193 3.178 3.193 3.111 3.297 6,188,124 3.1880 -3.17%
2024-08-02 0 4.410 4.410 4.420 4.400 4.570 2,080,000 9,264,190 4.4539 3.297 3.297 3.305 3.290 3.417 2,781,780 3.3303 -3.50%
2024-08-01 0 4.570 4.560 4.570 4.490 4.630 3,378,000 15,378,722 4.5526 3.417 3.410 3.417 3.357 3.462 4,517,718 3.4041 -0.44%
2024-07-31 0 4.590 4.590 4.610 4.520 4.640 1,833,351 8,418,328 4.5918 3.432 3.432 3.447 3.380 3.469 2,451,913 3.4334 1.10%
2024-07-30 0 4.540 4.530 4.540 4.530 4.690 1,834,000 8,407,356 4.5842 3.395 3.387 3.395 3.387 3.507 2,452,781 3.4277 -2.78%
2024-07-29 0 4.670 4.670 4.680 4.670 4.780 2,794,000 13,152,997 4.7076 3.492 3.492 3.499 3.492 3.574 3,736,680 3.5200 0.21%
2024-07-26 0 4.660 4.660 4.680 4.650 4.880 2,749,000 12,949,630 4.7107 3.484 3.484 3.499 3.477 3.649 3,676,497 3.5223 -2.51%
2024-07-25 0 4.780 4.750 4.780 4.720 4.840 2,217,000 10,550,430 4.7589 3.574 3.552 3.574 3.529 3.619 2,965,003 3.5583 -1.24%
2024-07-24 0 4.840 4.820 4.840 4.810 4.890 1,357,000 6,556,450 4.8316 3.619 3.604 3.619 3.597 3.656 1,814,844 3.6127 -0.41%
2024-07-23 0 4.860 4.860 4.870 4.840 4.900 1,796,000 8,731,120 4.8614 3.634 3.634 3.641 3.619 3.664 2,401,960 3.6350 -0.82%
2024-07-22 0 4.900 4.890 4.900 4.850 4.950 1,269,000 6,212,390 4.8955 3.664 3.656 3.664 3.626 3.701 1,697,153 3.6605 0.00%
2024-07-19 0 4.900 4.890 4.900 4.880 5.000 4,058,000 19,934,940 4.9125 3.664 3.656 3.664 3.649 3.739 5,427,146 3.6732 -2.20%
2024-07-18 0 5.010 5.010 5.030 4.970 5.060 2,513,000 12,632,647 5.0269 3.746 3.746 3.761 3.716 3.783 3,360,872 3.7587 -0.99%
2024-07-17 0 5.060 5.050 5.060 5.060 5.130 1,165,988 5,933,039 5.0884 3.783 3.776 3.783 3.783 3.836 1,559,386 3.8047 -0.39%
2024-07-16 0 5.080 5.060 5.080 5.020 5.090 816,694 4,118,341 5.0427 3.798 3.783 3.798 3.754 3.806 1,092,242 3.7705 -0.20%
2024-07-15 0 5.090 5.080 5.090 5.070 5.210 1,413,000 7,208,685 5.1017 3.806 3.798 3.806 3.791 3.896 1,889,738 3.8146 -3.60%
2024-07-12 0 5.280 5.280 5.290 5.200 5.340 1,771,318 9,344,840 5.2756 3.948 3.948 3.955 3.888 3.993 2,368,951 3.9447 1.15%
2024-07-11 0 5.220 5.210 5.220 5.030 5.240 2,178,575 11,221,851 5.1510 3.903 3.896 3.903 3.761 3.918 2,913,614 3.8515 3.78%
2024-07-10 0 5.030 5.020 5.030 5.020 5.110 1,922,000 9,700,675 5.0472 3.761 3.754 3.761 3.754 3.821 2,570,472 3.7739 -1.57%
2024-07-09 0 5.110 5.090 5.120 5.010 5.130 1,190,000 6,042,665 5.0779 3.821 3.806 3.828 3.746 3.836 1,591,499 3.7968 0.39%
2024-07-08 0 5.090 5.080 5.090 5.050 5.190 975,000 4,972,809 5.1003 3.806 3.798 3.806 3.776 3.881 1,303,959 3.8136 -2.68%
2024-07-05 0 5.230 5.200 5.230 5.180 5.300 1,246,000 6,502,090 5.2184 3.911 3.888 3.911 3.873 3.963 1,666,393 3.9019 -1.51%
2024-07-04 0 5.310 5.280 5.310 5.280 5.420 831,000 4,423,390 5.3230 3.970 3.948 3.970 3.948 4.053 1,111,375 3.9801 -1.12%
2024-07-03 0 5.370 5.360 5.370 5.220 5.390 1,249,000 6,668,864 5.3394 4.015 4.008 4.015 3.903 4.030 1,670,406 3.9924 2.29%
2024-07-02 0 5.250 5.250 5.260 5.180 5.320 1,824,000 9,546,540 5.2338 3.926 3.926 3.933 3.873 3.978 2,439,407 3.9135 0.00%
2024-06-28 0 5.250 5.250 5.260 5.220 5.440 1,191,000 6,284,903 5.2770 3.926 3.926 3.933 3.903 4.068 1,592,837 3.9457 -1.69%
2024-06-27 0 5.340 5.300 5.340 5.250 5.470 2,952,000 15,645,385 5.2999 3.993 3.963 3.993 3.926 4.090 3,947,988 3.9629 -2.20%
2024-06-26 0 5.460 5.430 5.460 5.350 5.550 1,870,719 10,185,227 5.4446 4.083 4.060 4.083 4.000 4.150 2,501,889 4.0710 -0.36%
2024-06-25 0 5.480 5.460 5.480 5.430 5.580 1,076,000 5,913,420 5.4957 4.098 4.083 4.098 4.060 4.172 1,439,036 4.1093 -0.18%
2024-06-24 0 5.490 5.450 5.490 5.410 5.580 1,539,000 8,412,032 5.4659 4.105 4.075 4.105 4.045 4.172 2,058,250 4.0870 -1.26%
2024-06-21 0 5.560 5.560 5.570 5.550 5.670 2,765,000 15,436,363 5.5828 4.157 4.157 4.165 4.150 4.240 3,697,895 4.1744 -1.94%
2024-06-20 0 5.670 5.670 5.690 5.610 5.880 1,483,000 8,422,489 5.6794 4.240 4.240 4.255 4.195 4.397 1,983,356 4.2466 -3.08%
2024-06-19 0 5.850 5.830 5.850 5.770 5.860 1,209,502 7,051,862 5.8304 4.374 4.359 4.374 4.314 4.382 1,617,581 4.3595 1.21%
2024-06-18 0 5.780 5.770 5.780 5.670 5.930 1,376,000 7,943,490 5.7729 4.322 4.314 4.322 4.240 4.434 1,840,255 4.3165 -1.03%
2024-06-17 0 5.840 5.840 5.850 5.800 6.010 1,226,000 7,206,840 5.8783 4.367 4.367 4.374 4.337 4.494 1,639,645 4.3954 -2.83%
2024-06-14 0 6.010 6.000 6.010 5.890 6.040 1,483,548 8,877,156 5.9837 4.494 4.486 4.494 4.404 4.516 1,984,089 4.4742 0.84%
2024-06-13 0 5.960 5.930 5.960 5.860 6.010 1,743,694 10,368,179 5.9461 4.456 4.434 4.456 4.382 4.494 2,332,006 4.4460 1.02%
2024-06-12 0 5.900 5.900 5.910 5.850 6.070 2,824,576 16,771,147 5.9376 4.412 4.412 4.419 4.374 4.539 3,777,572 4.4397 -3.44%
2024-06-11 0 6.110 6.110 6.120 6.000 6.340 2,732,500 16,612,170 6.0795 4.569 4.569 4.576 4.486 4.741 3,654,430 4.5458 -1.45%
2024-06-07 0 6.200 6.200 6.210 6.150 6.290 2,128,000 13,180,585 6.1939 4.636 4.636 4.643 4.598 4.703 2,845,975 4.6313 -0.64%
2024-06-06 0 6.240 6.240 6.260 6.170 6.360 1,968,000 12,288,155 6.2440 4.666 4.666 4.681 4.613 4.756 2,631,992 4.6688 -1.11%
2024-06-05 0 6.310 6.300 6.310 6.230 6.350 1,626,000 10,245,870 6.3013 4.718 4.711 4.718 4.658 4.748 2,174,603 4.7116 1.45%
2024-06-04 0 6.220 6.220 6.230 6.150 6.300 4,870,997 30,485,191 6.2585 4.651 4.651 4.658 4.598 4.711 6,514,444 4.6796 -0.48%
2024-06-03 0 6.250 6.220 6.250 6.200 6.340 2,476,000 15,459,803 6.2439 4.673 4.651 4.673 4.636 4.741 3,311,388 4.6687 1.46%
2024-05-31 0 6.160 6.160 6.170 6.120 6.410 5,089,896 31,814,319 6.2505 4.606 4.606 4.613 4.576 4.793 6,807,198 4.6736 -0.48%
2024-05-30 0 6.190 6.190 6.230 6.180 6.390 4,754,000 29,755,696 6.2591 4.628 4.628 4.658 4.621 4.778 6,357,973 4.6801 -1.75%
2024-05-29 0 6.300 6.300 6.310 6.200 6.360 2,524,735 15,910,045 6.3017 4.711 4.711 4.718 4.636 4.756 3,376,566 4.7119 -1.56%
2024-05-28 0 6.400 6.400 6.420 6.330 6.480 2,490,000 15,954,020 6.4072 4.785 4.785 4.800 4.733 4.845 3,330,112 4.7908 1.43%
2024-05-27 0 6.310 6.310 6.320 6.180 6.480 4,959,000 31,372,585 6.3264 4.718 4.718 4.726 4.621 4.845 6,632,139 4.7304 -2.47%
2024-05-24 0 6.470 6.400 6.470 6.250 6.600 16,975,000 108,811,050 6.4101 4.838 4.785 4.838 4.673 4.935 22,702,269 4.7930 -2.85%
2024-05-23 0 6.660 6.630 6.660 6.470 6.700 3,049,772 20,092,310 6.5881 4.980 4.957 4.980 4.838 5.010 4,078,748 4.9261 1.06%
2024-05-22 0 6.590 6.570 6.590 6.450 6.600 8,726,000 57,124,585 6.5465 4.927 4.913 4.927 4.823 4.935 11,670,103 4.8950 1.07%
2024-05-21 0 6.520 6.500 6.520 6.470 6.780 7,171,000 47,400,250 6.6100 4.875 4.860 4.875 4.838 5.070 9,590,455 4.9424 -2.10%
2024-05-20 0 6.660 6.630 6.660 6.610 6.950 10,060,000 68,226,185 6.7819 4.980 4.957 4.980 4.942 5.197 13,454,187 5.0710 -0.60%
2024-05-17 0 6.700 6.690 6.700 6.550 6.740 5,787,000 38,535,615 6.6590 5.010 5.002 5.010 4.898 5.040 7,739,501 4.9791 2.13%
2024-05-16 0 6.560 6.550 6.560 6.440 6.610 5,683,241 37,190,083 6.5438 4.905 4.898 4.905 4.815 4.942 7,600,734 4.8930 1.86%
2024-05-14 0 6.440 6.410 6.440 6.420 6.560 2,326,000 15,031,419 6.4623 4.815 4.793 4.815 4.800 4.905 3,110,779 4.8320 -0.92%
2024-05-13 0 6.500 6.470 6.500 6.130 6.560 7,280,375 47,004,221 6.4563 4.860 4.838 4.860 4.584 4.905 9,736,732 4.8275 3.83%
2024-05-10 0 6.260 6.260 6.270 6.150 6.370 2,666,000 16,643,510 6.2429 4.681 4.681 4.688 4.598 4.763 3,565,493 4.6679 -0.32%
2024-05-09 0 6.280 6.260 6.280 6.180 6.290 4,160,000 26,030,750 6.2574 4.696 4.681 4.696 4.621 4.703 5,563,560 4.6788 1.95%
2024-05-08 0 6.160 6.120 6.160 6.100 6.210 3,357,000 20,654,885 6.1528 4.606 4.576 4.606 4.561 4.643 4,489,633 4.6006 -0.16%
2024-05-07 0 6.170 6.160 6.170 6.100 6.270 2,665,000 16,411,160 6.1580 4.613 4.606 4.613 4.561 4.688 3,564,156 4.6045 -0.48%
2024-05-06 0 6.200 6.200 6.210 6.120 6.480 4,859,999 30,121,983 6.1979 4.636 4.636 4.643 4.576 4.845 6,499,735 4.6343 -4.32%
2024-05-03 0 6.480 6.460 6.480 6.350 6.550 5,324,000 34,399,720 6.4613 4.845 4.830 4.845 4.748 4.898 7,120,288 4.8312 1.89%
2024-05-02 0 6.360 6.320 6.360 5.900 6.500 10,852,270 68,704,372 6.3309 4.756 4.726 4.756 4.412 4.860 14,513,765 4.7337 7.25%
2024-04-30 0 5.930 5.920 5.930 5.900 6.140 5,475,000 32,626,032 5.9591 4.434 4.427 4.434 4.412 4.591 7,322,234 4.4557 -2.47%
2024-04-29 0 6.080 6.070 6.080 5.430 6.270 19,084,336 115,339,854 6.0437 4.546 4.539 4.546 4.060 4.688 25,523,283 4.5190 11.97%
2024-04-26 0 5.430 5.420 5.430 5.230 5.430 6,379,802 34,172,660 5.3564 4.060 4.053 4.060 3.911 4.060 8,532,311 4.0051 2.65%
2024-04-25 0 5.290 5.260 5.290 5.210 5.420 2,842,301 15,119,143 5.3193 3.955 3.933 3.955 3.896 4.053 3,801,277 3.9774 -0.19%
2024-04-24 0 5.300 5.290 5.300 5.260 5.370 3,009,000 15,961,420 5.3046 3.963 3.955 3.963 3.933 4.015 4,024,220 3.9663 -0.19%
2024-04-23 0 5.310 5.300 5.310 5.140 5.350 4,315,000 22,775,650 5.2783 3.970 3.963 3.970 3.843 4.000 5,770,857 3.9467 2.91%
2024-04-22 0 5.160 5.150 5.160 5.000 5.210 3,072,000 15,830,100 5.1530 3.858 3.851 3.858 3.739 3.896 4,108,475 3.8530 3.20%
2024-04-19 0 5.000 5.000 5.020 4.950 5.100 3,035,000 15,155,749 4.9937 3.739 3.739 3.754 3.701 3.813 4,058,992 3.7339 -1.96%
2024-04-18 0 5.100 5.080 5.100 5.080 5.190 3,609,000 18,453,351 5.1131 3.813 3.798 3.813 3.798 3.881 4,826,656 3.8232 -1.73%
2024-04-17 0 5.190 5.180 5.190 4.900 5.210 5,405,000 27,400,750 5.0695 3.881 3.873 3.881 3.664 3.896 7,228,616 3.7906 0.00%
2024-04-16 0 5.190 5.190 5.220 5.180 5.490 4,395,000 23,131,275 5.2631 3.881 3.881 3.903 3.873 4.105 5,877,848 3.9353 -5.46%
2024-04-15 0 5.490 5.490 5.500 5.460 5.700 3,843,000 21,224,050 5.5228 4.105 4.105 4.112 4.083 4.262 5,139,606 4.1295 -4.19%
2024-04-12 0 5.730 5.720 5.730 5.610 5.830 4,049,000 23,255,830 5.7436 4.284 4.277 4.284 4.195 4.359 5,415,110 4.2946 0.53%
2024-04-11 0 5.700 5.680 5.700 5.580 5.770 4,764,592 26,952,979 5.6569 4.262 4.247 4.262 4.172 4.314 6,372,138 4.2298 -1.72%
2024-04-10 0 5.800 5.780 5.800 5.600 5.830 9,549,184 54,908,730 5.7501 4.337 4.322 4.337 4.187 4.359 12,771,025 4.2995 3.76%
2024-04-09 0 5.590 5.590 5.600 5.210 5.750 13,454,302 75,294,583 5.5963 4.180 4.180 4.187 3.896 4.299 17,993,707 4.1845 6.27%
2024-04-08 0 5.260 5.260 5.280 5.140 5.380 3,577,184 18,837,033 5.2659 3.933 3.933 3.948 3.843 4.023 4,784,106 3.9374 0.00%
2024-04-05 0 5.260 5.260 5.270 5.120 5.340 5,139,000 26,813,162 5.2176 3.933 3.933 3.940 3.828 3.993 6,872,870 3.9013 0.96%
2024-04-03 0 5.210 5.180 5.210 5.140 5.250 3,793,000 19,719,845 5.1990 3.896 3.873 3.896 3.843 3.926 5,072,737 3.8874 0.00%
2024-04-02 0 5.210 5.200 5.210 4.970 5.270 6,017,000 31,114,415 5.1711 3.896 3.888 3.896 3.716 3.940 8,047,102 3.8665 6.11%
2024-03-28 0 4.910 4.900 4.930 4.860 4.950 1,385,000 6,811,370 4.9180 3.671 3.664 3.686 3.634 3.701 1,852,291 3.6773 0.20%
2024-03-27 0 4.900 4.900 4.910 4.850 4.960 2,278,500 11,177,860 4.9058 3.664 3.664 3.671 3.626 3.709 3,047,253 3.6682 -0.61%
2024-03-26 0 4.930 4.920 4.930 4.870 5.010 2,748,500 13,550,644 4.9302 3.686 3.679 3.686 3.641 3.746 3,675,828 3.6864 -0.80%
2024-03-25 0 4.970 4.930 4.980 4.860 5.030 2,891,000 14,290,650 4.9432 3.716 3.686 3.724 3.634 3.761 3,866,407 3.6961 -0.60%
2024-03-22 0 5.000 5.000 5.020 4.940 5.100 2,386,000 11,929,140 4.9996 3.739 3.739 3.754 3.694 3.813 3,191,023 3.7383 -2.15%
2024-03-21 0 5.110 5.100 5.110 5.010 5.130 3,012,000 15,279,020 5.0727 3.821 3.813 3.821 3.746 3.836 4,028,232 3.7930 2.40%
2024-03-20 0 4.990 4.980 5.000 4.950 5.030 1,045,000 5,222,330 4.9974 3.731 3.724 3.739 3.701 3.761 1,397,577 3.7367 0.40%
2024-03-19 0 4.970 4.970 5.010 4.930 5.080 874,988 4,380,650 5.0065 3.716 3.716 3.746 3.686 3.798 1,170,204 3.7435 -1.00%
2024-03-18 0 5.020 5.000 5.030 4.960 5.070 1,139,000 5,712,770 5.0156 3.754 3.739 3.761 3.709 3.791 1,523,292 3.7503 0.60%
2024-03-15 0 4.990 4.990 5.000 4.890 5.060 4,223,500 20,901,715 4.9489 3.731 3.731 3.739 3.656 3.783 5,648,485 3.7004 -1.58%
2024-03-14 0 5.070 5.050 5.070 5.030 5.140 1,276,000 6,484,637 5.0820 3.791 3.776 3.791 3.761 3.843 1,706,515 3.7999 0.20%
2024-03-13 0 5.060 5.060 5.070 5.050 5.230 1,104,000 5,634,390 5.1036 3.783 3.783 3.791 3.776 3.911 1,476,483 3.8161 -1.36%
2024-03-12 0 5.130 5.130 5.140 5.010 5.200 5,056,669 25,907,090 5.1234 3.836 3.836 3.843 3.746 3.888 6,762,761 3.8308 2.40%
2024-03-11 0 5.010 5.010 5.020 4.910 5.040 1,386,000 6,901,360 4.9793 3.746 3.746 3.754 3.671 3.769 1,853,629 3.7232 2.04%
2024-03-08 0 4.910 4.910 4.930 4.850 4.990 1,791,000 8,781,710 4.9032 3.671 3.671 3.686 3.626 3.731 2,395,273 3.6663 -1.01%
2024-03-07 0 4.960 4.960 5.000 4.930 5.110 1,576,000 7,890,130 5.0064 3.709 3.709 3.739 3.686 3.821 2,107,733 3.7434 -0.60%
2024-03-06 0 4.990 4.980 4.990 4.830 5.040 2,266,042 11,211,360 4.9476 3.731 3.724 3.731 3.612 3.769 3,030,592 3.6994 3.10%
2024-03-05 0 4.840 4.840 4.850 4.770 4.990 3,416,305 16,643,826 4.8719 3.619 3.619 3.626 3.567 3.731 4,568,947 3.6428 -1.02%
2024-03-04 0 4.890 4.890 4.900 4.890 5.050 5,522,000 27,265,880 4.9377 3.656 3.656 3.664 3.656 3.776 7,385,092 3.6920 -3.17%
2024-03-01 0 5.050 5.050 5.060 4.960 5.170 4,036,000 20,590,450 5.1017 3.776 3.776 3.783 3.709 3.866 5,397,724 3.8147 -1.56%
2024-02-29 0 5.130 5.130 5.140 5.130 5.250 2,018,000 10,436,830 5.1719 3.836 3.836 3.843 3.836 3.926 2,698,862 3.8671 -0.77%
2024-02-28 0 5.170 5.170 5.180 5.140 5.400 2,505,000 13,099,080 5.2292 3.866 3.866 3.873 3.843 4.038 3,350,173 3.9100 -3.00%
2024-02-27 0 5.330 5.310 5.330 5.210 5.340 2,014,429 10,596,283 5.2602 3.985 3.970 3.985 3.896 3.993 2,694,086 3.9332 0.19%
2024-02-26 0 5.320 5.310 5.320 5.320 5.400 922,000 4,931,820 5.3490 3.978 3.970 3.978 3.978 4.038 1,233,078 3.9996 -0.19%
2024-02-23 0 5.330 5.320 5.330 5.260 5.410 1,672,000 8,925,490 5.3382 3.985 3.978 3.985 3.933 4.045 2,236,123 3.9915 -0.37%
2024-02-22 0 5.350 5.350 5.370 5.270 5.450 2,785,000 14,844,674 5.3302 4.000 4.000 4.015 3.940 4.075 3,724,643 3.9855 -0.93%
2024-02-21 0 5.400 5.390 5.400 5.310 5.500 1,877,407 10,185,138 5.4251 4.038 4.030 4.038 3.970 4.112 2,510,834 4.0565 -0.55%
2024-02-20 0 5.430 5.420 5.430 5.320 5.450 1,083,001 5,847,635 5.3995 4.060 4.053 4.060 3.978 4.075 1,448,399 4.0373 -0.37%
2024-02-19 0 5.450 5.450 5.460 5.390 5.740 3,156,798 17,230,580 5.4582 4.075 4.075 4.083 4.030 4.292 4,221,884 4.0813 -5.71%
2024-02-16 0 5.780 5.770 5.780 5.680 5.880 6,146,211 35,763,288 5.8188 4.322 4.314 4.322 4.247 4.397 8,219,908 4.3508 1.23%
2024-02-15 0 5.710 5.670 5.710 5.620 5.750 1,527,780 8,685,440 5.6850 4.269 4.240 4.269 4.202 4.299 2,043,244 4.2508 0.00%
2024-02-14 0 5.710 5.690 5.710 5.460 5.800 1,913,863 10,947,436 5.7201 4.269 4.255 4.269 4.083 4.337 2,559,590 4.2770 0.53%
2024-02-09 0 5.680 5.670 5.680 5.500 5.690 687,000 3,862,970 5.6230 4.247 4.240 4.247 4.112 4.255 918,790 4.2044 1.25%
2024-02-08 0 5.610 5.600 5.610 5.510 5.680 2,303,000 12,920,680 5.6104 4.195 4.187 4.195 4.120 4.247 3,080,019 4.1950 2.56%
2024-02-07 0 5.470 5.470 5.490 5.400 5.580 1,925,000 10,588,580 5.5006 4.090 4.090 4.105 4.038 4.172 2,574,484 4.1129 0.18%
2024-02-06 0 5.460 5.450 5.460 5.290 5.520 1,684,000 9,164,430 5.4421 4.083 4.075 4.083 3.955 4.127 2,252,172 4.0692 3.02%
2024-02-05 0 5.300 5.270 5.300 5.160 5.400 1,755,000 9,276,700 5.2859 3.963 3.940 3.963 3.858 4.038 2,347,127 3.9524 -0.75%
2024-02-02 0 5.340 5.310 5.340 5.260 5.610 1,990,200 10,820,060 5.4367 3.993 3.970 3.993 3.933 4.195 2,661,682 4.0651 -1.66%
2024-02-01 0 5.430 5.400 5.430 5.070 5.470 3,148,200 16,777,740 5.3293 4.060 4.038 4.060 3.791 4.090 4,210,385 3.9848 6.89%
2024-01-31 0 5.080 5.080 5.110 5.080 5.290 3,569,200 18,410,074 5.1580 3.798 3.798 3.821 3.798 3.955 4,773,428 3.8568 -4.69%
2024-01-30 0 5.330 5.330 5.350 5.310 5.500 1,685,200 9,039,114 5.3638 3.985 3.985 4.000 3.970 4.112 2,253,777 4.0107 -3.09%
2024-01-29 0 5.500 5.500 5.530 5.410 5.940 4,417,095 24,666,598 5.5843 4.112 4.112 4.135 4.045 4.441 5,907,398 4.1755 -5.82%
2024-01-26 0 5.840 5.840 5.850 5.520 5.880 7,545,000 43,058,754 5.7069 4.367 4.367 4.374 4.127 4.397 10,090,640 4.2672 5.80%
2024-01-25 0 5.520 5.500 5.520 5.120 5.570 4,161,401 22,485,383 5.4033 4.127 4.112 4.127 3.828 4.165 5,565,434 4.0402 5.95%
2024-01-24 0 5.210 5.200 5.220 4.950 5.250 2,640,000 13,502,720 5.1147 3.896 3.888 3.903 3.701 3.926 3,530,721 3.8244 5.89%
2024-01-23 0 4.920 4.920 4.940 4.690 4.980 3,302,000 16,131,890 4.8855 3.679 3.679 3.694 3.507 3.724 4,416,076 3.6530 2.50%
2024-01-22 0 4.800 4.800 4.810 4.750 5.140 2,854,381 13,803,071 4.8357 3.589 3.589 3.597 3.552 3.843 3,817,433 3.6158 -4.00%
2024-01-19 0 5.000 5.000 5.010 4.930 5.150 2,305,300 11,511,684 4.9936 3.739 3.739 3.746 3.686 3.851 3,083,095 3.7338 -1.96%
2024-01-18 0 5.100 5.100 5.110 4.860 5.110 3,223,000 16,155,320 5.0125 3.813 3.813 3.821 3.634 3.821 4,310,422 3.7480 3.03%
2024-01-17 0 4.950 4.940 4.950 4.930 5.360 5,433,500 27,238,135 5.0130 3.701 3.694 3.701 3.686 4.008 7,266,732 3.7483 -7.65%
2024-01-16 0 5.360 5.350 5.370 5.200 5.400 3,053,000 16,263,130 5.3269 4.008 4.000 4.015 3.888 4.038 4,083,065 3.9831 0.19%
2024-01-15 0 5.350 5.350 5.360 5.210 5.360 2,699,985 14,342,666 5.3121 4.000 4.000 4.008 3.896 4.008 3,610,945 3.9720 0.94%
2024-01-12 0 5.300 5.300 5.310 5.180 5.310 3,455,000 18,127,017 5.2466 3.963 3.963 3.970 3.873 3.970 4,620,697 3.9230 1.15%
2024-01-11 0 5.240 5.230 5.240 5.080 5.290 4,365,148 22,697,444 5.1997 3.918 3.911 3.918 3.798 3.955 5,837,924 3.8879 -0.57%
2024-01-10 0 5.270 5.270 5.280 5.170 5.300 1,726,700 9,065,387 5.2501 3.940 3.940 3.948 3.866 3.963 2,309,279 3.9256 -0.75%
2024-01-09 0 5.310 5.310 5.320 5.180 5.320 1,818,500 9,561,365 5.2578 3.970 3.970 3.978 3.873 3.978 2,432,052 3.9314 1.34%
2024-01-08 0 5.240 5.230 5.250 5.170 5.390 1,647,879 8,630,610 5.2374 3.918 3.911 3.926 3.866 4.030 2,203,864 3.9161 -2.24%
2024-01-05 0 5.360 5.350 5.360 5.350 5.540 1,981,000 10,763,480 5.4334 4.008 4.000 4.008 4.000 4.142 2,649,378 4.0626 -3.60%
2024-01-04 0 5.560 5.530 5.560 5.450 5.580 1,664,000 9,193,560 5.5250 4.157 4.135 4.157 4.075 4.172 2,225,424 4.1311 1.09%
2024-01-03 0 5.500 5.500 5.510 5.470 5.600 2,550,500 14,126,942 5.5389 4.112 4.112 4.120 4.090 4.187 3,411,024 4.1416 -1.43%
2024-01-02 0 5.580 5.570 5.580 5.460 5.640 2,626,000 14,542,706 5.5380 4.172 4.165 4.172 4.083 4.217 3,511,998 4.1409 2.01%
2023-12-29 0 5.470 5.450 5.470 5.320 5.540 2,341,800 12,757,986 5.4479 4.090 4.075 4.090 3.978 4.142 3,131,910 4.0735 -0.36%
2023-12-28 0 5.490 5.460 5.490 5.280 5.530 2,541,000 13,880,822 5.4627 4.105 4.083 4.105 3.948 4.135 3,398,319 4.0846 2.81%
2023-12-27 0 5.340 5.340 5.350 5.300 5.390 879,700 4,691,613 5.3332 3.993 3.993 4.000 3.963 4.030 1,176,506 3.9878 -1.11%
2023-12-22 0 5.400 5.390 5.400 5.350 5.530 2,750,000 14,876,470 5.4096 4.038 4.030 4.038 4.000 4.135 3,677,834 4.0449 -1.28%
2023-12-21 0 5.470 5.460 5.470 5.250 5.490 1,748,000 9,447,420 5.4047 4.090 4.083 4.090 3.926 4.105 2,337,765 4.0412 1.30%
2023-12-20 0 5.400 5.380 5.400 5.200 5.470 3,807,000 20,476,318 5.3786 4.038 4.023 4.038 3.888 4.090 5,091,460 4.0217 3.85%
2023-12-19 0 5.200 5.190 5.200 5.140 5.210 1,850,000 9,561,017 5.1681 3.888 3.881 3.888 3.843 3.896 2,474,180 3.8643 0.00%
2023-12-18 0 5.200 5.200 5.210 5.160 5.240 2,072,172 10,771,429 5.1981 3.888 3.888 3.896 3.858 3.918 2,771,311 3.8868 -0.57%
2023-12-15 0 5.230 5.230 5.240 5.170 5.300 3,329,000 17,401,624 5.2273 3.911 3.911 3.918 3.866 3.963 4,452,186 3.9086 1.36%
2023-12-14 0 5.160 5.140 5.160 5.110 5.200 1,989,000 10,257,360 5.1570 3.858 3.843 3.858 3.821 3.888 2,660,077 3.8560 1.18%
2023-12-13 0 5.100 5.100 5.110 5.030 5.190 2,654,800 13,494,916 5.0832 3.813 3.813 3.821 3.761 3.881 3,550,515 3.8008 -1.92%
2023-12-12 0 5.200 5.190 5.200 5.100 5.250 921,906 4,788,861 5.1945 3.888 3.881 3.888 3.813 3.926 1,232,952 3.8841 0.78%
2023-12-11 0 5.160 5.120 5.160 5.080 5.200 1,333,780 6,842,320 5.1300 3.858 3.828 3.858 3.798 3.888 1,783,790 3.8358 -1.34%
2023-12-08 0 5.230 5.230 5.250 5.180 5.300 2,345,000 12,222,781 5.2123 3.911 3.911 3.926 3.873 3.963 3,136,190 3.8973 0.19%
2023-12-07 0 5.220 5.220 5.230 5.180 5.300 1,461,000 7,628,630 5.2215 3.903 3.903 3.911 3.873 3.963 1,953,933 3.9042 -0.57%
2023-12-06 0 5.250 5.240 5.250 5.000 5.300 2,072,900 10,857,369 5.2378 3.926 3.918 3.926 3.739 3.963 2,772,285 3.9164 1.94%
2023-12-05 0 5.150 5.140 5.150 5.060 5.280 2,576,000 13,263,160 5.1487 3.851 3.843 3.851 3.783 3.948 3,445,128 3.8498 -1.53%
2023-12-04 0 5.230 5.210 5.230 5.190 5.420 3,155,400 16,646,832 5.2757 3.911 3.896 3.911 3.881 4.053 4,220,014 3.9447 0.19%
2023-12-01 0 5.220 5.220 5.240 4.990 5.350 5,135,416 26,412,493 5.1432 3.903 3.903 3.918 3.731 4.000 6,868,076 3.8457 1.75%
2023-11-30 0 5.130 5.120 5.130 5.030 5.180 2,593,697 13,244,366 5.1064 3.836 3.828 3.836 3.761 3.873 3,468,796 3.8181 0.39%
2023-11-29 0 5.110 5.100 5.110 5.100 5.380 2,905,000 15,088,710 5.1940 3.821 3.813 3.821 3.813 4.023 3,885,131 3.8837 -4.66%
2023-11-28 0 5.360 5.360 5.390 5.350 5.500 2,161,562 11,702,431 5.4139 4.008 4.008 4.030 4.000 4.112 2,890,861 4.0481 -2.55%
2023-11-27 0 5.500 5.480 5.500 5.410 5.560 1,009,000 5,506,560 5.4574 4.112 4.098 4.112 4.045 4.157 1,349,431 4.0807 -0.36%
2023-11-24 0 5.520 5.500 5.520 5.480 5.580 1,261,000 6,973,290 5.5300 4.127 4.112 4.127 4.098 4.172 1,686,454 4.1349 -1.43%
2023-11-23 0 5.600 5.580 5.600 5.420 5.650 1,921,000 10,608,930 5.5226 4.187 4.172 4.187 4.053 4.225 2,569,135 4.1294 2.00%
2023-11-22 0 5.490 5.450 5.490 5.400 5.550 1,373,000 7,534,665 5.4877 4.105 4.075 4.105 4.038 4.150 1,836,242 4.1033 -0.90%
2023-11-21 0 5.540 5.500 5.540 5.470 5.720 2,907,200 16,270,436 5.5966 4.142 4.112 4.142 4.090 4.277 3,888,073 4.1847 0.54%
2023-11-20 0 5.510 5.510 5.520 5.450 5.570 2,641,697 14,592,277 5.5238 4.120 4.120 4.127 4.075 4.165 3,532,991 4.1303 2.23%
2023-11-17 0 5.390 5.380 5.390 5.320 5.450 2,580,400 13,891,840 5.3836 4.030 4.023 4.030 3.978 4.075 3,451,012 4.0254 -0.74%
2023-11-16 0 5.430 5.430 5.450 5.290 5.540 4,956,200 26,938,408 5.4353 4.060 4.060 4.075 3.955 4.142 6,628,394 4.0641 -0.73%
2023-11-15 0 5.470 5.460 5.470 5.290 5.500 7,707,381 41,699,687 5.4104 4.090 4.083 4.090 3.955 4.112 10,307,808 4.0454 3.80%
2023-11-14 0 5.270 5.250 5.270 5.210 5.380 1,354,000 7,119,650 5.2582 3.940 3.926 3.940 3.896 4.023 1,810,832 3.9317 -0.57%
2023-11-13 0 5.300 5.290 5.300 5.240 5.320 2,324,518 12,288,760 5.2866 3.963 3.955 3.963 3.918 3.978 3,108,797 3.9529 1.73%
2023-11-10 0 5.210 5.210 5.220 5.100 5.260 6,840,000 35,428,620 5.1796 3.896 3.896 3.903 3.813 3.933 9,147,777 3.8729 -2.43%
2023-11-09 0 5.340 5.330 5.340 5.300 5.400 2,930,200 15,637,390 5.3366 3.993 3.985 3.993 3.963 4.038 3,918,833 3.9903 0.56%
2023-11-08 0 5.310 5.310 5.320 5.240 5.810 16,967,060 91,224,913 5.3766 3.970 3.970 3.978 3.918 4.344 22,691,650 4.0202 -8.61%
2023-11-07 0 5.810 5.810 5.830 5.740 5.950 3,945,200 23,084,403 5.8513 4.344 4.344 4.359 4.292 4.449 5,276,288 4.3751 -0.51%
2023-11-06 0 5.840 5.830 5.840 5.620 5.890 10,062,025 58,464,221 5.8104 4.367 4.359 4.367 4.202 4.404 13,456,895 4.3446 6.96%
2023-11-03 0 5.460 5.460 5.480 5.360 5.550 4,248,500 23,171,502 5.4540 4.083 4.083 4.098 4.008 4.150 5,681,920 4.0781 3.21%
2023-11-02 0 5.290 5.290 5.300 5.280 5.580 2,758,000 14,735,360 5.3428 3.955 3.955 3.963 3.948 4.172 3,688,534 3.9949 -2.04%
2023-11-01 0 5.400 5.390 5.400 5.300 5.450 1,708,500 9,187,160 5.3773 4.038 4.030 4.038 3.963 4.075 2,284,938 4.0207 -0.92%
2023-10-31 0 5.450 5.450 5.460 5.450 5.750 2,443,700 13,488,485 5.5197 4.075 4.075 4.083 4.075 4.299 3,268,191 4.1272 -4.05%
2023-10-30 0 5.680 5.670 5.680 5.560 5.750 2,496,300 14,120,158 5.6564 4.247 4.240 4.247 4.157 4.299 3,338,538 4.2294 1.97%
2023-10-27 0 5.570 5.560 5.570 5.470 5.660 3,063,700 17,028,794 5.5582 4.165 4.157 4.165 4.090 4.232 4,097,375 4.1560 -0.18%
2023-10-26 0 5.580 5.580 5.600 5.390 5.620 998,500 5,553,715 5.5621 4.172 4.172 4.187 4.030 4.202 1,335,388 4.1589 0.72%
2023-10-25 0 5.540 5.530 5.540 5.530 5.760 3,781,500 21,368,760 5.6509 4.142 4.135 4.142 4.135 4.307 5,057,357 4.2253 0.18%
2023-10-24 0 5.530 5.530 5.550 5.460 5.660 1,462,850 8,123,817 5.5534 4.135 4.135 4.150 4.083 4.232 1,956,407 4.1524 -0.90%
2023-10-20 0 5.580 5.570 5.590 5.540 5.750 3,689,000 20,831,553 5.6469 4.172 4.165 4.180 4.142 4.299 4,933,648 4.2223 -2.96%
2023-10-19 0 5.750 5.700 5.750 5.310 5.760 7,677,430 42,400,641 5.5228 4.299 4.262 4.299 3.970 4.307 10,267,751 4.1295 5.89%
2023-10-18 0 5.430 5.430 5.440 5.280 5.560 5,163,420 28,092,470 5.4407 4.060 4.060 4.068 3.948 4.157 6,905,529 4.0681 -2.16%
2023-10-17 0 5.550 5.550 5.560 5.450 5.680 4,909,210 27,083,792 5.5169 4.150 4.150 4.157 4.075 4.247 6,565,550 4.1251 0.36%
2023-10-16 0 5.530 5.530 5.540 5.450 5.730 3,917,000 21,838,790 5.5754 4.135 4.135 4.142 4.075 4.284 5,238,574 4.1688 -2.98%
2023-10-13 0 5.700 5.690 5.700 5.560 5.860 5,944,000 33,896,630 5.7027 4.262 4.255 4.262 4.157 4.382 7,949,472 4.2640 -3.88%
2023-10-12 0 5.930 5.920 5.930 5.920 6.080 2,350,500 13,996,810 5.9548 4.434 4.427 4.434 4.427 4.546 3,143,545 4.4526 -0.84%
2023-10-11 0 5.980 5.970 5.980 5.940 6.170 4,180,303 25,056,764 5.9940 4.471 4.464 4.471 4.441 4.613 5,590,714 4.4819 -0.99%
2023-10-10 0 6.040 6.020 6.040 5.950 6.170 4,942,000 29,808,190 6.0316 4.516 4.501 4.516 4.449 4.613 6,609,403 4.5100 0.50%
2023-10-09 0 6.010 6.000 6.010 5.990 6.130 1,079,300 6,532,579 6.0526 4.494 4.486 4.494 4.479 4.584 1,443,450 4.5257 -1.96%
2023-10-06 0 6.130 6.100 6.130 6.020 6.180 3,691,000 22,591,260 6.1206 4.584 4.561 4.584 4.501 4.621 4,936,323 4.5765 2.17%
2023-10-05 0 6.000 5.990 6.000 5.970 6.290 3,918,964 23,943,367 6.1096 4.486 4.479 4.486 4.464 4.703 5,241,200 4.5683 0.33%
2023-10-04 0 5.980 5.970 5.980 5.950 6.100 1,762,300 10,563,817 5.9943 4.471 4.464 4.471 4.449 4.561 2,356,890 4.4821 -2.76%
2023-10-03 0 6.150 6.120 6.150 5.960 6.280 3,725,830 22,549,418 6.0522 4.598 4.576 4.598 4.456 4.696 4,982,904 4.5254 -2.07%
2023-09-29 0 6.280 6.270 6.280 6.060 6.420 4,458,000 27,971,320 6.2744 4.696 4.688 4.696 4.531 4.800 5,962,104 4.6915 3.63%
2023-09-28 0 6.060 6.040 6.060 6.000 6.180 3,616,800 21,892,315 6.0530 4.531 4.516 4.531 4.486 4.621 4,837,088 4.5259 -2.10%
2023-09-27 0 6.190 6.190 6.200 6.080 6.270 2,604,000 16,121,670 6.1911 4.628 4.628 4.636 4.546 4.688 3,482,575 4.6292 0.32%
2023-09-26 0 6.170 6.160 6.170 6.040 6.210 2,797,000 17,158,732 6.1347 4.613 4.606 4.613 4.516 4.643 3,740,692 4.5870 1.31%
2023-09-25 0 6.090 6.080 6.090 6.020 6.400 4,476,300 27,376,269 6.1158 4.554 4.546 4.554 4.501 4.785 5,986,578 4.5729 -4.84%
2023-09-22 0 6.400 6.360 6.400 6.100 6.420 3,068,062 19,360,006 6.3102 4.785 4.756 4.785 4.561 4.800 4,103,209 4.7183 3.23%
2023-09-21 0 6.200 6.180 6.200 6.070 6.250 2,463,000 15,230,821 6.1838 4.636 4.621 4.636 4.539 4.673 3,294,002 4.6238 0.49%
2023-09-20 0 6.170 6.170 6.190 6.150 6.340 2,633,000 16,379,445 6.2208 4.613 4.613 4.628 4.598 4.741 3,521,359 4.6515 -2.68%
2023-09-19 0 6.340 6.340 6.350 6.260 6.390 5,285,000 33,388,277 6.3176 4.741 4.741 4.748 4.681 4.778 7,068,129 4.7238 -0.63%
2023-09-18 0 6.380 6.380 6.390 6.330 6.450 2,988,950 19,111,205 6.3940 4.770 4.770 4.778 4.733 4.823 3,997,405 4.7809 -1.09%
2023-09-15 0 6.450 6.440 6.450 6.320 6.520 2,814,822 18,182,595 6.4596 4.823 4.815 4.823 4.726 4.875 3,764,527 4.8300 0.78%
2023-09-14 0 6.400 6.400 6.410 6.300 6.500 4,206,457 26,890,461 6.3927 4.785 4.785 4.793 4.711 4.860 5,625,692 4.7799 -0.78%
2023-09-13 0 6.450 6.440 6.480 6.430 6.680 3,888,240 25,336,005 6.5161 4.823 4.815 4.845 4.808 4.995 5,200,110 4.8722 -1.53%
2023-09-12 0 6.550 6.550 6.560 6.250 6.570 3,172,294 20,608,210 6.4963 4.898 4.898 4.905 4.673 4.913 4,242,608 4.8574 3.31%
2023-09-11 0 6.340 6.330 6.340 6.210 6.440 5,044,150 31,758,358 6.2961 4.741 4.733 4.741 4.643 4.815 6,746,018 4.7077 -1.71%
2023-09-07 0 6.450 6.440 6.450 6.320 6.550 7,427,500 47,723,055 6.4252 4.823 4.815 4.823 4.726 4.898 9,933,497 4.8043 -2.12%
2023-09-06 0 6.590 6.590 6.610 6.430 6.680 7,052,200 46,326,969 6.5692 4.927 4.927 4.942 4.808 4.995 9,431,572 4.9119 -0.90%
2023-09-05 0 6.650 6.650 6.660 6.560 7.020 27,735,450 185,103,132 6.6739 4.972 4.972 4.980 4.905 5.249 37,093,234 4.9902 -6.86%
2023-09-04 0 7.140 7.140 7.160 6.980 7.220 8,450,463 59,706,577 7.0655 5.339 5.339 5.354 5.219 5.399 11,301,601 5.2830 0.85%
2023-08-31 0 7.080 7.070 7.080 7.030 7.310 1,728,000 12,286,010 7.1100 5.294 5.286 5.294 5.256 5.466 2,311,017 5.3163 -1.67%
2023-08-30 0 7.200 7.200 7.210 7.150 7.360 2,079,000 15,034,790 7.2317 5.384 5.384 5.391 5.346 5.503 2,780,443 5.4073 -1.23%
2023-08-29 0 7.290 7.260 7.290 7.090 7.330 2,365,000 17,150,480 7.2518 5.451 5.428 5.451 5.301 5.481 3,162,938 5.4223 2.68%
2023-08-28 0 7.100 7.100 7.120 7.100 7.430 1,253,900 9,014,303 7.1890 5.309 5.309 5.324 5.309 5.556 1,676,959 5.3754 0.85%
2023-08-25 0 7.040 7.020 7.040 7.020 7.140 2,220,300 15,730,482 7.0848 5.264 5.249 5.264 5.249 5.339 2,969,417 5.2975 -1.81%
2023-08-24 0 7.170 7.150 7.170 6.950 7.220 2,419,000 17,237,785 7.1260 5.361 5.346 5.361 5.197 5.399 3,235,157 5.3283 3.91%
2023-08-23 0 6.900 6.870 6.910 6.810 7.080 1,157,000 7,972,440 6.8906 5.159 5.137 5.167 5.092 5.294 1,547,365 5.1523 -0.58%
2023-08-22 0 6.940 6.930 6.950 6.810 6.960 2,166,000 14,928,999 6.8924 5.189 5.182 5.197 5.092 5.204 2,896,796 5.1536 2.97%
2023-08-21 0 6.740 6.740 6.750 6.700 7.030 2,999,400 20,522,140 6.8421 5.040 5.040 5.047 5.010 5.256 4,011,381 5.1160 -4.26%
2023-08-18 0 7.040 7.020 7.040 6.920 7.200 3,433,200 24,149,091 7.0340 5.264 5.249 5.264 5.174 5.384 4,591,542 5.2595 -1.54%
2023-08-17 0 7.150 7.150 7.160 6.770 7.220 6,736,000 47,197,120 7.0067 5.346 5.346 5.354 5.062 5.399 9,008,688 5.2391 1.27%
2023-08-16 0 7.060 7.040 7.060 6.980 7.130 3,307,000 23,358,560 7.0634 5.279 5.264 5.279 5.219 5.331 4,422,763 5.2814 -1.67%
2023-08-15 0 7.180 7.160 7.180 7.000 7.700 20,191,000 146,050,935 7.2335 5.369 5.354 5.369 5.234 5.757 27,003,329 5.4086 -6.27%
2023-08-14 0 7.660 7.650 7.660 7.520 7.750 1,667,000 12,636,290 7.5803 5.728 5.720 5.728 5.623 5.795 2,229,436 5.6679 -1.79%
2023-08-11 0 7.800 7.800 7.810 7.750 8.060 2,186,563 17,130,183 7.8343 5.832 5.832 5.840 5.795 6.027 2,924,297 5.8579 -3.11%
2023-08-10 0 8.050 8.040 8.050 7.950 8.130 2,097,000 16,841,363 8.0312 6.019 6.012 6.019 5.944 6.079 2,804,516 6.0051 -0.98%
2023-08-09 0 8.130 8.090 8.130 7.970 8.130 2,735,000 21,973,310 8.0341 6.079 6.049 6.079 5.959 6.079 3,657,774 6.0073 0.37%
2023-08-08 0 8.100 8.080 8.100 8.080 8.240 1,387,000 11,276,290 8.1300 6.057 6.042 6.057 6.042 6.161 1,854,966 6.0790 -1.46%
2023-08-07 0 8.220 8.220 8.240 8.100 8.320 1,085,000 8,928,560 8.2291 6.146 6.146 6.161 6.057 6.221 1,451,073 6.1531 -1.32%
2023-08-04 0 8.330 8.330 8.360 8.200 8.440 2,462,138 20,535,798 8.3406 6.229 6.229 6.251 6.131 6.311 3,292,849 6.2365 0.97%
2023-08-03 0 8.250 8.240 8.250 7.850 8.390 2,662,950 21,960,370 8.2466 6.169 6.161 6.169 5.870 6.273 3,561,414 6.1662 2.61%
2023-08-02 0 8.040 7.990 8.040 7.970 8.300 2,367,000 19,138,840 8.0857 6.012 5.974 6.012 5.959 6.206 3,165,612 6.0459 -3.13%
2023-08-01 0 8.300 8.260 8.320 8.100 8.330 2,433,556 19,990,254 8.2144 6.206 6.176 6.221 6.057 6.229 3,254,624 6.1421 1.10%
2023-07-31 0 8.210 8.210 8.230 8.200 8.510 3,082,000 25,585,899 8.3017 6.139 6.139 6.154 6.131 6.363 4,121,849 6.2074 0.24%
2023-07-28 0 8.190 8.190 8.220 8.090 8.300 1,968,864 16,199,408 8.2278 6.124 6.124 6.146 6.049 6.206 2,633,148 6.1521 -0.61%
2023-07-27 0 8.240 8.240 8.290 8.100 8.340 3,080,605 25,333,290 8.2235 6.161 6.161 6.199 6.057 6.236 4,119,984 6.1489 1.85%
2023-07-26 0 8.090 8.060 8.090 7.930 8.150 2,659,000 21,375,167 8.0388 6.049 6.027 6.049 5.929 6.094 3,556,132 6.0108 -0.12%
2023-07-25 0 8.100 8.070 8.100 7.760 8.150 7,382,010 58,952,544 7.9860 6.057 6.034 6.057 5.802 6.094 9,872,658 5.9713 5.88%
2023-07-24 0 7.650 7.600 7.650 7.500 7.760 1,347,000 10,267,612 7.6226 5.720 5.683 5.720 5.608 5.802 1,801,470 5.6996 0.92%
2023-07-21 0 7.580 7.580 7.610 7.500 7.640 2,737,000 20,678,482 7.5552 5.668 5.668 5.690 5.608 5.713 3,660,448 5.6492 0.26%
2023-07-20 0 7.560 7.550 7.560 7.510 7.730 2,690,000 20,396,760 7.5824 5.653 5.645 5.653 5.615 5.780 3,597,591 5.6696 -1.69%
2023-07-19 0 7.690 7.680 7.690 7.510 7.710 1,970,000 14,988,550 7.6084 5.750 5.743 5.750 5.615 5.765 2,634,667 5.6890 -1.91%
2023-07-18 0 7.840 7.820 7.840 7.590 7.980 3,989,284 30,837,813 7.7302 5.862 5.847 5.862 5.675 5.967 5,335,246 5.7800 -1.88%
2023-07-14 0 7.990 7.980 7.990 7.880 8.120 3,496,061 27,926,001 7.9878 5.974 5.967 5.974 5.892 6.072 4,675,612 5.9727 1.14%
2023-07-13 0 7.900 7.890 7.900 7.760 7.990 3,480,200 27,485,456 7.8977 5.907 5.900 5.907 5.802 5.974 4,654,400 5.9053 2.20%
2023-07-12 0 7.730 7.720 7.730 7.630 7.780 1,959,000 15,108,100 7.7121 5.780 5.772 5.780 5.705 5.817 2,619,956 5.7665 0.39%
2023-07-11 0 7.700 7.680 7.700 7.340 7.890 4,650,819 35,715,276 7.6794 5.757 5.743 5.757 5.488 5.900 6,219,979 5.7420 4.90%
2023-07-10 0 7.340 7.340 7.350 7.210 7.480 1,013,250 7,430,532 7.3334 5.488 5.488 5.496 5.391 5.593 1,355,115 5.4833 2.51%
2023-07-07 0 7.160 7.160 7.190 7.100 7.340 3,769,000 27,126,100 7.1972 5.354 5.354 5.376 5.309 5.488 5,040,639 5.3815 -1.78%
2023-07-06 0 7.290 7.290 7.300 7.200 7.470 1,974,300 14,404,183 7.2958 5.451 5.451 5.458 5.384 5.585 2,640,418 5.4553 -3.06%
2023-07-05 0 7.520 7.500 7.520 7.430 7.580 1,330,000 9,967,487 7.4944 5.623 5.608 5.623 5.556 5.668 1,778,734 5.6037 -0.79%
2023-07-04 0 7.580 7.570 7.580 7.470 7.650 1,137,000 8,599,820 7.5636 5.668 5.660 5.668 5.585 5.720 1,520,617 5.6555 -0.39%
2023-07-03 0 7.610 7.600 7.620 7.350 7.640 1,698,000 12,793,127 7.5342 5.690 5.683 5.698 5.496 5.713 2,270,896 5.6335 4.53%
2023-06-30 0 7.280 7.270 7.280 7.230 7.470 1,992,597 14,565,439 7.3098 5.443 5.436 5.443 5.406 5.585 2,664,888 5.4657 -0.14%
2023-06-29 0 7.290 7.290 7.300 7.290 7.540 2,144,000 15,806,440 7.3724 5.451 5.451 5.458 5.451 5.638 2,867,373 5.5125 -4.08%
2023-06-28 0 7.600 7.590 7.600 7.310 7.700 3,185,000 23,941,920 7.5171 5.683 5.675 5.683 5.466 5.757 4,259,601 5.6207 1.33%
2023-06-27 0 7.500 7.490 7.500 7.320 7.570 2,306,039 17,152,730 7.4382 5.608 5.600 5.608 5.473 5.660 3,084,084 5.5617 0.54%
2023-06-26 0 7.460 7.460 7.470 7.390 7.920 6,155,000 46,531,940 7.5600 5.578 5.578 5.585 5.526 5.922 8,231,662 5.6528 -6.05%
2023-06-23 0 7.940 7.930 7.940 7.850 8.140 2,574,093 20,422,071 7.9337 5.937 5.929 5.937 5.870 6.086 3,442,577 5.9322 -1.12%
2023-06-21 0 8.030 8.030 8.050 7.920 8.400 3,312,779 26,687,268 8.0559 6.004 6.004 6.019 5.922 6.281 4,430,492 6.0235 -4.06%
2023-06-20 0 8.370 8.350 8.370 8.010 8.500 5,165,191 43,075,138 8.3395 6.258 6.243 6.258 5.989 6.356 6,907,897 6.2356 4.76%
2023-06-19 0 7.990 7.990 8.010 7.850 8.010 1,735,000 13,720,860 7.9083 5.974 5.974 5.989 5.870 5.989 2,320,379 5.9132 -0.25%
2023-06-16 0 8.010 8.010 8.020 7.830 8.150 4,924,000 39,436,210 8.0090 5.989 5.989 5.997 5.855 6.094 6,585,330 5.9885 0.75%
2023-06-15 0 7.950 7.940 7.950 7.710 7.980 2,440,027 19,198,548 7.8682 5.944 5.937 5.944 5.765 5.967 3,263,278 5.8832 1.79%
2023-06-14 0 7.810 7.800 7.810 7.710 7.880 1,747,000 13,609,380 7.7901 5.840 5.832 5.840 5.765 5.892 2,336,428 5.8249 0.64%
2023-06-13 0 7.760 7.750 7.760 7.610 7.770 1,865,521 14,316,131 7.6741 5.802 5.795 5.802 5.690 5.810 2,494,937 5.7381 0.52%
2023-06-12 0 7.720 7.700 7.720 7.540 7.760 1,480,270 11,321,648 7.6484 5.772 5.757 5.772 5.638 5.802 1,979,705 5.7189 0.52%
2023-06-09 0 7.680 7.680 7.700 7.620 7.860 1,696,000 13,079,240 7.7118 5.743 5.743 5.757 5.698 5.877 2,268,221 5.7663 -0.90%
2023-06-08 0 7.750 7.740 7.750 7.520 7.860 3,027,000 23,066,830 7.6204 5.795 5.787 5.795 5.623 5.877 4,048,293 5.6979 -1.02%
2023-06-07 0 7.830 7.820 7.830 7.710 7.860 2,475,800 19,321,876 7.8043 5.855 5.847 5.855 5.765 5.877 3,311,121 5.8354 3.43%
2023-06-06 0 7.570 7.570 7.580 7.480 7.700 1,317,174 10,014,928 7.6033 5.660 5.660 5.668 5.593 5.757 1,761,581 5.6852 -0.53%
2023-06-05 0 7.610 7.610 7.620 7.500 7.680 1,211,900 9,170,500 7.5670 5.690 5.690 5.698 5.608 5.743 1,620,788 5.6580 1.20%
2023-06-02 0 7.520 7.520 7.550 7.250 7.620 2,974,024 22,261,524 7.4853 5.623 5.623 5.645 5.421 5.698 3,977,443 5.5969 4.01%
2023-06-01 0 7.230 7.220 7.230 7.200 7.470 2,736,000 20,078,170 7.3385 5.406 5.399 5.406 5.384 5.585 3,659,111 5.4872 0.28%
2023-05-31 0 7.210 7.210 7.220 7.030 7.240 3,296,288 23,510,833 7.1325 5.391 5.391 5.399 5.256 5.414 4,408,437 5.3331 -0.41%
2023-05-30 0 7.240 7.240 7.260 7.120 7.360 3,320,000 23,982,228 7.2236 5.414 5.414 5.428 5.324 5.503 4,440,149 5.4012 1.12%
2023-05-29 0 7.160 7.150 7.160 7.150 7.440 1,999,996 14,605,030 7.3025 5.354 5.346 5.354 5.346 5.563 2,674,783 5.4603 -1.10%
2023-05-25 0 7.240 7.240 7.260 7.100 7.350 2,928,000 21,102,910 7.2073 5.414 5.414 5.428 5.309 5.496 3,915,891 5.3890 0.14%
2023-05-24 0 7.230 7.230 7.270 7.200 7.600 4,130,000 30,109,136 7.2903 5.406 5.406 5.436 5.384 5.683 5,523,439 5.4512 -5.98%
2023-05-23 0 7.690 7.680 7.690 7.680 7.850 1,341,000 10,394,133 7.7510 5.750 5.743 5.750 5.743 5.870 1,793,446 5.7956 -1.66%
2023-05-22 0 7.820 7.820 7.840 7.820 7.970 1,531,000 12,024,396 7.8539 5.847 5.847 5.862 5.847 5.959 2,047,551 5.8726 -0.26%
2023-05-19 0 7.840 7.840 7.850 7.700 7.940 6,927,000 54,113,512 7.8120 5.862 5.862 5.870 5.757 5.937 9,264,131 5.8412 0.00%
2023-05-18 0 7.840 7.830 7.840 7.830 8.050 2,534,222 20,033,203 7.9051 5.862 5.855 5.862 5.855 6.019 3,389,254 5.9108 0.38%
2023-05-17 0 7.810 7.810 7.820 7.810 8.070 3,567,000 28,155,220 7.8932 5.840 5.840 5.847 5.840 6.034 4,770,486 5.9020 -3.34%
2023-05-16 0 8.080 8.070 8.080 8.000 8.250 1,991,000 16,171,795 8.1224 6.042 6.034 6.042 5.982 6.169 2,662,752 6.0733 2.41%
2023-05-15 0 7.890 7.890 7.900 7.810 8.050 1,743,170 13,726,326 7.8743 5.900 5.900 5.907 5.840 6.019 2,331,306 5.8878 -0.13%
2023-05-12 0 7.900 7.900 7.920 7.870 8.050 2,083,057 16,498,164 7.9202 5.907 5.907 5.922 5.885 6.019 2,785,869 5.9221 -1.00%
2023-05-11 0 7.980 7.960 7.980 7.830 8.070 4,080,553 32,423,278 7.9458 5.967 5.952 5.967 5.855 6.034 5,457,309 5.9413 -1.72%
2023-05-10 0 8.120 8.120 8.130 7.840 8.230 1,931,800 15,551,571 8.0503 6.072 6.072 6.079 5.862 6.154 2,583,578 6.0194 1.50%
2023-05-09 0 8.000 8.000 8.010 7.990 8.330 3,782,000 30,646,841 8.1033 5.982 5.982 5.989 5.974 6.229 5,058,025 6.0591 -2.68%
2023-05-08 0 8.220 8.220 8.240 8.200 8.570 2,251,000 18,610,065 8.2675 6.146 6.146 6.161 6.131 6.408 3,010,475 6.1818 -1.91%
2023-05-05 0 8.380 8.380 8.400 8.280 8.470 2,822,000 23,632,721 8.3745 6.266 6.266 6.281 6.191 6.333 3,774,127 6.2618 0.24%
2023-05-04 0 8.360 8.360 8.400 8.270 8.740 5,705,588 47,814,335 8.3803 6.251 6.251 6.281 6.184 6.535 7,630,621 6.2661 -4.57%
2023-05-03 0 8.760 8.720 8.760 8.460 9.330 6,097,500 53,045,470 8.6995 6.550 6.520 6.550 6.326 6.976 8,154,762 6.5048 -6.71%
2023-05-02 0 9.390 9.380 9.390 9.190 9.470 4,430,836 41,380,329 9.3392 7.021 7.014 7.021 6.872 7.081 5,925,775 6.9831 3.64%
2023-04-28 0 9.060 9.060 9.080 8.910 9.100 2,648,000 23,876,225 9.0167 6.774 6.774 6.789 6.662 6.804 3,541,420 6.7420 1.80%
2023-04-27 0 8.900 8.900 8.930 8.870 9.130 2,679,500 23,951,115 8.9387 6.655 6.655 6.677 6.632 6.827 3,583,548 6.6836 -1.87%
2023-04-26 0 9.070 9.050 9.070 8.800 9.100 2,329,000 20,909,012 8.9777 6.782 6.767 6.782 6.580 6.804 3,114,791 6.7128 0.67%
2023-04-25 0 9.010 9.000 9.010 8.980 9.340 3,227,000 29,392,300 9.1082 6.737 6.730 6.737 6.715 6.984 4,315,772 6.8104 -3.53%
2023-04-24 0 9.340 9.320 9.340 9.160 9.480 2,377,000 21,990,605 9.2514 6.984 6.969 6.984 6.849 7.088 3,178,986 6.9175 -0.53%
2023-04-21 0 9.390 9.370 9.390 9.290 9.670 3,006,000 28,185,054 9.3763 7.021 7.006 7.021 6.946 7.230 4,020,207 7.0108 -1.98%
2023-04-20 0 9.580 9.570 9.580 9.490 9.790 6,049,000 58,031,938 9.5936 7.163 7.156 7.163 7.096 7.320 8,089,898 7.1734 0.95%
2023-04-19 0 9.490 9.480 9.490 9.420 9.750 4,085,400 39,025,868 9.5525 7.096 7.088 7.096 7.044 7.290 5,463,791 7.1426 1.17%
2023-04-18 0 9.380 9.350 9.380 9.250 9.460 2,448,500 22,863,890 9.3379 7.014 6.991 7.014 6.916 7.073 3,274,610 6.9822 -1.16%
2023-04-17 0 9.490 9.490 9.500 9.060 9.580 3,866,000 36,343,375 9.4008 7.096 7.096 7.103 6.774 7.163 5,170,367 7.0292 3.94%
2023-04-14 0 9.130 9.120 9.130 9.030 9.410 1,967,000 17,924,975 9.1128 6.827 6.819 6.827 6.752 7.036 2,630,655 6.8139 -0.33%
2023-04-13 0 9.160 9.150 9.170 8.930 9.170 1,896,000 17,079,510 9.0082 6.849 6.842 6.857 6.677 6.857 2,535,700 6.7356 0.11%
2023-04-12 0 9.150 9.150 9.160 9.150 9.440 2,586,502 23,853,298 9.2222 6.842 6.842 6.849 6.842 7.059 3,459,173 6.8957 -3.28%
2023-04-11 0 9.460 9.460 9.480 9.350 9.560 2,494,000 23,551,395 9.4432 7.073 7.073 7.088 6.991 7.148 3,335,462 7.0609 0.96%
2023-04-06 0 9.370 9.370 9.390 9.210 9.540 2,916,000 27,222,370 9.3355 7.006 7.006 7.021 6.887 7.133 3,899,842 6.9804 -1.78%
2023-04-04 0 9.540 9.530 9.540 9.420 9.750 3,052,030 29,110,432 9.5381 7.133 7.126 7.133 7.044 7.290 4,081,768 7.1318 -1.14%
2023-04-03 0 9.650 9.640 9.650 9.400 9.690 5,479,000 52,368,685 9.5581 7.216 7.208 7.216 7.029 7.245 7,327,584 7.1468 5.46%
2023-03-31 0 9.150 9.150 9.160 8.730 9.280 6,309,000 57,264,962 9.0767 6.842 6.842 6.849 6.528 6.939 8,437,621 6.7869 4.81%
2023-03-30 0 8.730 8.730 8.740 8.610 8.760 2,735,000 23,848,766 8.7198 6.528 6.528 6.535 6.438 6.550 3,657,774 6.5200 0.46%
2023-03-29 0 8.690 8.690 8.720 8.620 8.960 4,655,000 40,818,442 8.7687 6.498 6.498 6.520 6.445 6.700 6,225,571 6.5566 -0.46%
2023-03-28 0 8.730 8.710 8.730 8.410 8.840 4,903,000 42,243,815 8.6159 6.528 6.513 6.528 6.288 6.610 6,557,244 6.4423 1.51%
2023-03-27 0 8.600 8.600 8.610 8.560 8.910 2,626,094 22,753,510 8.6644 6.430 6.430 6.438 6.401 6.662 3,512,123 6.4786 -1.60%
2023-03-24 0 8.740 8.730 8.740 8.720 8.960 1,900,000 16,768,887 8.8257 6.535 6.528 6.535 6.520 6.700 2,541,049 6.5992 -1.47%
2023-03-23 0 8.870 8.850 8.870 8.680 8.950 4,062,000 35,634,554 8.7727 6.632 6.617 6.632 6.490 6.692 5,432,496 6.5595 -0.89%
2023-03-22 0 8.950 8.920 8.950 8.610 8.970 3,261,998 29,007,964 8.8927 6.692 6.670 6.692 6.438 6.707 4,362,578 6.6493 2.87%
2023-03-21 0 8.700 8.690 8.700 8.510 8.730 3,766,009 32,560,069 8.6458 6.505 6.498 6.505 6.363 6.528 5,036,639 6.4646 2.11%
2023-03-20 0 8.520 8.520 8.550 8.410 8.840 5,003,000 42,844,085 8.5637 6.371 6.371 6.393 6.288 6.610 6,690,984 6.4033 -3.51%
2023-03-17 0 8.830 8.830 8.880 8.750 9.000 4,143,288 36,641,273 8.8435 6.602 6.602 6.640 6.543 6.730 5,541,210 6.6125 1.61%
2023-03-16 0 8.690 8.690 8.700 8.610 8.880 3,437,000 29,889,570 8.6964 6.498 6.498 6.505 6.438 6.640 4,596,624 6.5025 -2.69%
2023-03-15 0 8.930 8.920 8.930 8.860 9.160 3,318,855 29,954,424 9.0255 6.677 6.670 6.677 6.625 6.849 4,438,618 6.7486 1.82%
2023-03-14 0 8.770 8.760 8.770 8.710 9.180 5,005,000 44,640,760 8.9192 6.558 6.550 6.558 6.513 6.864 6,693,659 6.6691 -4.15%
2023-03-13 0 9.150 9.140 9.150 8.700 9.260 6,755,524 60,941,662 9.0210 6.842 6.834 6.842 6.505 6.924 9,034,800 6.7452 5.17%
2023-03-10 0 8.700 8.680 8.700 8.650 9.040 6,262,000 54,937,235 8.7731 6.505 6.490 6.505 6.468 6.759 8,374,763 6.5599 -5.54%
2023-03-09 0 9.210 9.200 9.210 9.100 9.440 4,153,500 38,588,295 9.2905 6.887 6.879 6.887 6.804 7.059 5,554,867 6.9468 -1.39%
2023-03-08 0 9.340 9.330 9.340 9.250 9.720 5,234,000 49,062,203 9.3737 6.984 6.976 6.984 6.916 7.268 6,999,922 7.0090 -3.91%
2023-03-07 0 9.720 9.720 9.750 9.620 10.18 5,359,999 52,613,469 9.8159 7.268 7.268 7.290 7.193 7.612 7,168,432 7.3396 -3.38%
2023-03-06 0 10.06 10.04 10.06 10.00 10.30 2,914,774 29,376,332 10.078 7.522 7.507 7.522 7.477 7.702 3,898,202 7.5359 -1.18%
2023-03-03 0 10.18 10.18 10.20 10.10 10.52 4,532,999 46,430,975 10.243 7.612 7.612 7.627 7.552 7.866 6,062,407 7.6588 -0.59%
2023-03-02 0 10.24 10.22 10.24 10.14 10.64 5,949,250 61,843,736 10.395 7.657 7.642 7.657 7.582 7.956 7,956,493 7.7727 -1.73%
2023-03-01 0 10.42 10.40 10.42 9.730 10.50 9,961,000 102,248,332 10.265 7.791 7.776 7.791 7.275 7.851 13,321,785 7.6753 7.64%
2023-02-28 0 9.680 9.640 9.680 9.570 10.16 2,810,176 27,470,185 9.7753 7.238 7.208 7.238 7.156 7.597 3,758,313 7.3092 -1.22%
2023-02-27 0 9.800 9.730 9.800 9.500 9.850 2,724,000 26,474,080 9.7188 7.328 7.275 7.328 7.103 7.365 3,643,062 7.2670 0.93%
2023-02-24 0 9.710 9.710 9.740 9.510 10.00 3,070,000 30,069,313 9.7946 7.260 7.260 7.283 7.111 7.477 4,105,801 7.3236 -0.61%
2023-02-23 0 9.770 9.730 9.770 9.610 9.980 4,093,059 40,085,837 9.7936 7.305 7.275 7.305 7.186 7.462 5,474,034 7.3229 2.52%
2023-02-22 0 9.530 9.520 9.530 9.350 9.640 2,329,999 22,092,388 9.4817 7.126 7.118 7.126 6.991 7.208 3,116,127 7.0897 -0.63%
2023-02-21 0 9.590 9.580 9.590 9.500 9.890 1,957,009 18,916,129 9.6658 7.171 7.163 7.171 7.103 7.395 2,617,293 7.2274 -1.44%
2023-02-20 0 9.730 9.730 9.750 9.420 9.840 2,313,000 22,173,840 9.5866 7.275 7.275 7.290 7.044 7.358 3,093,393 7.1681 -0.51%
2023-02-17 0 9.780 9.780 9.800 9.730 9.940 2,443,000 24,020,498 9.8324 7.313 7.313 7.328 7.275 7.432 3,267,254 7.3519 -1.51%
2023-02-16 0 9.930 9.860 9.930 9.800 10.24 2,823,094 28,163,975 9.9763 7.425 7.373 7.425 7.328 7.657 3,775,590 7.4595 -0.90%
2023-02-15 0 10.02 9.990 10.02 9.840 10.20 3,740,000 37,305,530 9.9747 7.492 7.470 7.492 7.358 7.627 5,001,855 7.4583 -0.99%
2023-02-14 0 10.12 10.10 10.12 10.00 10.44 3,239,000 32,737,860 10.107 7.567 7.552 7.567 7.477 7.806 4,331,820 7.5575 -1.56%
2023-02-13 0 10.28 10.28 10.30 9.920 10.36 1,879,024 19,080,142 10.154 7.687 7.687 7.702 7.417 7.746 2,512,996 7.5926 0.19%
2023-02-10 0 10.26 10.22 10.26 10.20 10.62 3,898,107 40,709,284 10.443 7.672 7.642 7.672 7.627 7.941 5,213,306 7.8087 -1.91%
2023-02-09 0 10.46 10.46 10.50 9.400 10.56 11,318,500 116,824,815 10.322 7.821 7.821 7.851 7.029 7.896 15,137,298 7.7177 7.95%
2023-02-08 0 9.690 9.670 9.690 9.670 9.930 2,665,410 26,036,822 9.7684 7.245 7.230 7.245 7.230 7.425 3,564,704 7.3041 -0.31%
2023-02-07 0 9.720 9.710 9.720 9.700 10.28 4,188,500 41,434,490 9.8924 7.268 7.260 7.268 7.253 7.687 5,601,676 7.3968 -2.51%
2023-02-06 0 9.970 9.960 9.970 9.880 10.18 3,551,400 35,426,241 9.9753 7.455 7.447 7.455 7.387 7.612 4,749,622 7.4587 -2.64%
2023-02-03 0 10.24 10.18 10.24 10.04 10.30 3,195,093 32,421,655 10.147 7.657 7.612 7.657 7.507 7.702 4,273,099 7.5874 -0.58%
2023-02-02 0 10.30 10.30 10.32 10.24 10.80 5,065,080 52,649,997 10.395 7.702 7.702 7.716 7.657 8.075 6,774,009 7.7724 -3.38%
2023-02-01 0 10.66 10.64 10.66 10.10 10.80 9,162,394 96,327,294 10.513 7.971 7.956 7.971 7.552 8.075 12,253,734 7.8611 4.92%
2023-01-31 0 10.16 10.14 10.16 9.880 10.18 4,713,800 47,203,723 10.014 7.597 7.582 7.597 7.387 7.612 6,304,209 7.4877 2.01%
2023-01-30 0 9.960 9.960 9.980 9.900 10.68 8,291,000 84,337,867 10.172 7.447 7.447 7.462 7.402 7.986 11,088,337 7.6060 -6.74%
2023-01-27 0 10.68 10.64 10.68 10.36 10.70 3,928,999 41,659,697 10.603 7.986 7.956 7.986 7.746 8.001 5,254,621 7.9282 3.29%
2023-01-26 0 10.34 10.34 10.40 10.22 11.42 9,365,159 99,089,691 10.581 7.731 7.731 7.776 7.642 8.539 12,524,911 7.9114 -6.00%
2023-01-20 0 11.00 10.98 11.00 10.32 11.14 7,957,051 86,022,593 10.811 8.225 8.210 8.225 7.716 8.330 10,641,715 8.0835 6.80%
2023-01-19 0 10.30 10.30 10.32 10.22 10.56 2,948,130 30,461,587 10.333 7.702 7.702 7.716 7.642 7.896 3,942,812 7.7259 -2.65%
2023-01-18 0 10.58 10.54 10.58 10.02 10.60 7,803,999 81,195,965 10.404 7.911 7.881 7.911 7.492 7.926 10,437,024 7.7796 4.34%
2023-01-17 0 10.14 10.14 10.16 10.00 10.50 5,140,000 52,231,836 10.162 7.582 7.582 7.597 7.477 7.851 6,874,207 7.5982 -3.43%
2023-01-16 0 10.50 10.44 10.50 10.30 11.00 5,814,000 61,679,776 10.609 7.851 7.806 7.851 7.702 8.225 7,775,611 7.9325 -0.19%
2023-01-13 0 10.52 10.52 10.54 10.26 10.66 7,175,999 75,009,899 10.453 7.866 7.866 7.881 7.672 7.971 9,597,140 7.8159 2.33%
2023-01-12 0 10.28 10.24 10.28 10.04 10.82 10,214,385 105,675,959 10.346 7.687 7.657 7.687 7.507 8.090 13,660,661 7.7358 -0.77%
2023-01-11 0 10.36 10.32 10.36 10.22 10.94 12,744,535 134,199,167 10.530 7.746 7.716 7.746 7.642 8.180 17,044,469 7.8735 -1.52%
2023-01-10 0 10.52 10.50 10.52 9.850 10.52 11,938,022 122,828,794 10.289 7.866 7.851 7.866 7.365 7.866 15,965,843 7.6932 6.05%
2023-01-09 0 9.920 9.900 9.920 9.230 9.920 13,096,931 126,692,865 9.6735 7.417 7.402 7.417 6.901 7.417 17,515,761 7.2331 8.89%
2023-01-06 0 9.110 9.100 9.110 8.900 9.350 9,703,000 87,949,025 9.0641 6.812 6.804 6.812 6.655 6.991 12,976,737 6.7774 -0.98%
2023-01-05 0 9.200 9.170 9.200 9.010 9.420 11,243,999 103,778,781 9.2297 6.879 6.857 6.879 6.737 7.044 15,037,661 6.9013 1.77%
2023-01-04 0 9.040 9.040 9.050 8.700 9.100 11,774,999 105,399,908 8.9512 6.759 6.759 6.767 6.505 6.804 15,747,817 6.6930 1.92%
2023-01-03 0 8.870 8.860 8.870 8.390 9.080 14,089,133 124,838,776 8.8606 6.632 6.625 6.632 6.273 6.789 18,842,727 6.6253 4.85%
2022-12-30 0 8.460 8.460 8.490 8.360 8.590 3,392,999 28,849,297 8.5026 6.326 6.326 6.348 6.251 6.423 4,537,778 6.3576 0.95%
2022-12-29 0 8.380 8.350 8.380 8.200 8.580 4,758,200 39,938,776 8.3937 6.266 6.243 6.266 6.131 6.415 6,363,590 6.2761 -1.30%
2022-12-28 0 8.490 8.460 8.490 8.290 8.980 9,980,106 84,848,750 8.5018 6.348 6.326 6.348 6.199 6.715 13,347,337 6.3570 2.54%
2022-12-23 0 8.280 8.260 8.280 8.110 8.360 4,535,186 37,444,698 8.2565 6.191 6.176 6.191 6.064 6.251 6,065,332 6.1736 -0.36%
2022-12-22 0 8.310 8.290 8.320 7.980 8.400 7,661,000 63,280,796 8.2601 6.214 6.199 6.221 5.967 6.281 10,245,778 6.1763 4.14%
2022-12-21 0 7.980 7.980 8.010 7.820 8.110 3,930,900 31,355,027 7.9766 5.967 5.967 5.989 5.847 6.064 5,257,163 5.9642 0.50%
2022-12-20 0 7.940 7.910 7.940 7.630 8.230 11,642,100 92,605,674 7.9544 5.937 5.914 5.937 5.705 6.154 15,570,079 5.9477 0.25%
2022-12-19 0 7.920 7.900 7.920 7.820 8.760 14,740,086 119,753,577 8.1243 5.922 5.907 5.922 5.847 6.550 19,713,308 6.0748 -11.11%
2022-12-16 0 8.910 8.910 8.950 8.580 9.000 7,805,999 68,653,771 8.7950 6.662 6.662 6.692 6.415 6.730 10,439,699 6.5762 1.02%
2022-12-15 0 8.820 8.800 8.820 8.560 8.960 5,527,700 48,081,444 8.6983 6.595 6.580 6.595 6.401 6.700 7,392,715 6.5039 -0.90%
2022-12-14 0 8.900 8.900 8.920 8.710 9.400 9,349,299 83,453,073 8.9261 6.655 6.655 6.670 6.513 7.029 12,503,700 6.6743 -3.26%
2022-12-13 0 9.200 9.170 9.200 8.760 9.260 9,015,279 82,215,707 9.1196 6.879 6.857 6.879 6.550 6.924 12,056,983 6.8189 3.02%
2022-12-12 0 8.930 8.900 8.930 8.690 9.300 12,374,999 110,893,594 8.9611 6.677 6.655 6.677 6.498 6.954 16,550,254 6.7004 -0.67%
2022-12-09 0 8.990 8.960 8.990 8.350 9.350 26,937,001 239,057,020 8.8747 6.722 6.700 6.722 6.243 6.991 36,025,393 6.6358 0.78%
2022-12-08 0 8.920 8.900 8.920 8.000 9.000 23,697,733 204,725,462 8.6390 6.670 6.655 6.670 5.982 6.730 31,693,214 6.4596 15.84%
2022-12-07 0 7.700 7.700 7.730 7.640 8.990 24,203,267 201,817,332 8.3384 5.757 5.757 5.780 5.713 6.722 32,369,312 6.2348 -3.39%
2022-12-06 0 7.970 7.950 7.970 7.590 8.210 19,296,645 153,728,098 7.9666 5.959 5.944 5.959 5.675 6.139 25,807,224 5.9568 1.14%
2022-12-05 0 7.880 7.880 7.900 7.040 7.950 20,389,168 155,838,811 7.6432 5.892 5.892 5.907 5.264 5.944 27,268,358 5.7150 15.88%
2022-12-02 0 6.800 6.800 6.810 6.530 6.870 12,791,329 85,899,913 6.7155 5.085 5.085 5.092 4.883 5.137 17,107,051 5.0213 3.82%
2022-12-01 0 6.550 6.540 6.550 6.520 6.930 19,133,400 128,233,469 6.7021 4.898 4.890 4.898 4.875 5.182 25,588,901 5.0113 4.47%
2022-11-30 0 6.270 6.270 6.310 6.020 6.420 17,409,523 107,972,710 6.2019 4.688 4.688 4.718 4.501 4.800 23,283,398 4.6373 1.46%
2022-11-29 0 6.180 6.170 6.180 5.440 6.190 16,690,000 98,592,970 5.9073 4.621 4.613 4.621 4.068 4.628 22,321,112 4.4170 13.81%
2022-11-28 0 5.430 5.430 5.440 4.910 5.600 21,177,000 112,293,460 5.3026 4.060 4.060 4.068 3.671 4.187 28,322,000 3.9649 8.17%
2022-11-25 0 5.020 5.000 5.020 4.910 5.120 2,338,851 11,642,959 4.9781 3.754 3.739 3.754 3.671 3.828 3,127,966 3.7222 0.20%
2022-11-24 0 5.010 5.000 5.010 4.970 5.100 1,550,329 7,778,298 5.0172 3.746 3.739 3.746 3.716 3.813 2,073,401 3.7515 0.00%
2022-11-23 0 5.010 4.990 5.010 4.800 5.090 4,199,002 20,845,977 4.9645 3.746 3.731 3.746 3.589 3.806 5,615,722 3.7121 1.42%
2022-11-22 0 4.940 4.910 4.940 4.860 5.170 8,271,002 41,121,775 4.9718 3.694 3.671 3.694 3.634 3.866 11,061,591 3.7175 -4.08%
2022-11-21 0 5.150 5.140 5.150 5.100 5.690 10,502,192 54,742,870 5.2125 3.851 3.843 3.851 3.813 4.255 14,045,572 3.8975 -9.97%
2022-11-18 0 5.720 5.700 5.720 5.680 5.930 7,440,390 42,964,621 5.7745 4.277 4.262 4.277 4.247 4.434 9,950,736 4.3177 -1.89%
2022-11-17 0 5.830 5.820 5.830 5.730 6.020 10,425,099 60,770,160 5.8292 4.359 4.352 4.359 4.284 4.501 13,942,468 4.3586 -2.67%
2022-11-16 0 5.990 5.960 5.990 5.850 6.140 9,484,165 57,067,453 6.0171 4.479 4.456 4.479 4.374 4.591 12,684,069 4.4991 -0.17%
2022-11-15 0 6.000 6.000 6.010 5.390 6.030 15,575,295 90,411,518 5.8048 4.486 4.486 4.494 4.030 4.509 20,830,311 4.3404 10.70%
2022-11-14 0 5.420 5.410 5.420 5.250 5.550 13,950,101 75,385,127 5.4039 4.053 4.045 4.053 3.926 4.150 18,656,786 4.0406 3.44%
2022-11-11 0 5.240 5.230 5.240 5.030 5.350 13,719,835 71,226,047 5.1915 3.918 3.911 3.918 3.761 4.000 18,348,830 3.8818 5.01%
2022-11-10 0 4.990 4.950 4.990 4.830 5.070 4,197,418 20,800,347 4.9555 3.731 3.701 3.731 3.612 3.791 5,613,603 3.7053 -2.35%
2022-11-09 0 5.110 5.110 5.120 4.970 5.360 4,537,862 23,183,985 5.1090 3.821 3.821 3.828 3.716 4.008 6,068,911 3.8201 -1.54%
2022-11-08 0 5.190 5.180 5.190 5.060 5.420 4,703,100 24,365,673 5.1808 3.881 3.873 3.881 3.783 4.053 6,289,899 3.8738 1.76%
2022-11-07 0 5.100 5.090 5.100 4.830 5.180 7,131,138 36,134,498 5.0671 3.813 3.806 3.813 3.612 3.873 9,537,144 3.7888 2.62%
2022-11-04 0 4.970 4.960 4.970 4.820 5.100 10,218,100 50,931,352 4.9844 3.716 3.709 3.716 3.604 3.813 13,665,629 3.7270 3.33%
2022-11-03 0 4.810 4.800 4.810 4.650 4.950 4,116,100 19,805,578 4.8117 3.597 3.589 3.597 3.477 3.701 5,504,849 3.5978 -2.04%
2022-11-02 0 4.910 4.910 4.920 4.440 5.000 12,411,100 59,301,738 4.7781 3.671 3.671 3.679 3.320 3.739 16,598,535 3.5727 7.21%
2022-11-01 0 4.580 4.580 4.590 4.130 4.650 11,031,100 49,341,120 4.4729 3.425 3.425 3.432 3.088 3.477 14,752,931 3.3445 11.71%
2022-10-31 0 4.100 4.100 4.110 3.820 4.260 5,329,100 21,516,147 4.0375 3.066 3.066 3.073 2.856 3.185 7,127,108 3.0189 3.54%
2022-10-28 0 3.960 3.950 3.960 3.950 4.180 4,600,100 18,519,492 4.0259 2.961 2.954 2.961 2.954 3.125 6,152,148 3.0102 -5.26%
2022-10-27 0 4.180 4.170 4.180 4.130 4.360 5,852,100 24,752,993 4.2298 3.125 3.118 3.125 3.088 3.260 7,826,565 3.1627 1.70%
2022-10-26 0 4.110 4.110 4.120 3.900 4.360 9,914,383 41,346,040 4.1703 3.073 3.073 3.081 2.916 3.260 13,259,440 3.1182 2.24%
2022-10-25 0 4.020 4.010 4.030 3.900 4.300 8,897,603 35,571,592 3.9979 3.006 2.998 3.013 2.916 3.215 11,899,604 2.9893 -4.74%
2022-10-24 0 4.220 4.220 4.250 4.150 4.690 7,400,430 32,214,250 4.3530 3.155 3.155 3.178 3.103 3.507 9,897,293 3.2549 -7.25%
2022-10-21 0 4.550 4.530 4.550 4.500 4.740 5,097,100 23,321,310 4.5754 3.402 3.387 3.402 3.365 3.544 6,816,833 3.4211 -0.66%
2022-10-20 0 4.580 4.580 4.590 4.390 4.790 9,744,585 44,294,902 4.5456 3.425 3.425 3.432 3.283 3.582 13,032,353 3.3988 -4.38%
2022-10-19 0 4.790 4.780 4.790 4.770 5.140 6,647,100 32,568,973 4.8997 3.582 3.574 3.582 3.567 3.843 8,889,794 3.6636 -6.81%
2022-10-18 0 5.140 5.140 5.150 5.060 5.500 5,233,350 26,961,402 5.1518 3.843 3.843 3.851 3.783 4.112 6,999,053 3.8522 -4.10%
2022-10-17 0 5.360 5.360 5.370 5.260 5.500 2,446,729 13,106,819 5.3569 4.008 4.008 4.015 3.933 4.112 3,272,242 4.0055 -2.55%
2022-10-14 0 5.500 5.500 5.510 5.500 5.760 5,825,096 32,807,845 5.6322 4.112 4.112 4.120 4.112 4.307 7,790,450 4.2113 0.73%
2022-10-13 0 5.460 5.460 5.470 5.380 5.750 3,177,100 17,678,772 5.5644 4.083 4.083 4.090 4.023 4.299 4,249,036 4.1607 -2.15%
2022-10-12 0 5.580 5.580 5.590 5.450 5.810 3,373,100 18,782,298 5.5683 4.172 4.172 4.180 4.075 4.344 4,511,165 4.1635 -3.46%
2022-10-11 0 5.780 5.750 5.780 5.650 6.020 3,268,551 18,812,254 5.7555 4.322 4.299 4.322 4.225 4.501 4,371,342 4.3035 -2.86%
2022-10-10 0 5.950 5.950 5.960 5.830 6.450 6,339,099 38,006,752 5.9956 4.449 4.449 4.456 4.359 4.823 8,477,875 4.4831 -7.75%
2022-10-07 0 6.450 6.450 6.460 6.280 6.500 5,339,098 34,357,589 6.4351 4.823 4.823 4.830 4.696 4.860 7,140,479 4.8117 1.90%
2022-10-06 0 6.330 6.330 6.340 6.260 6.580 5,622,699 35,660,497 6.3422 4.733 4.733 4.741 4.681 4.920 7,519,766 4.7422 -3.65%
2022-10-05 0 6.570 6.540 6.570 6.370 6.600 7,520,220 48,590,689 6.4613 4.913 4.890 4.913 4.763 4.935 10,057,500 4.8313 7.88%
2022-10-03 0 6.090 6.080 6.090 5.950 6.160 2,950,100 17,777,865 6.0262 4.554 4.546 4.554 4.449 4.606 3,945,447 4.5059 -0.16%
2022-09-30 0 6.100 6.100 6.120 5.960 6.230 3,117,550 18,987,791 6.0906 4.561 4.561 4.576 4.456 4.658 4,169,394 4.5541 1.67%
2022-09-29 0 6.000 6.000 6.020 5.930 6.580 4,168,100 25,408,349 6.0959 4.486 4.486 4.501 4.434 4.920 5,574,393 4.5580 -6.69%
2022-09-28 0 6.430 6.430 6.440 6.270 6.620 5,238,100 33,669,399 6.4278 4.808 4.808 4.815 4.688 4.950 7,005,405 4.8062 -1.83%
2022-09-27 0 6.550 6.550 6.560 6.070 6.720 11,870,405 76,674,812 6.4593 4.898 4.898 4.905 4.539 5.025 15,875,413 4.8298 9.17%
2022-09-26 0 6.000 5.990 6.000 5.880 6.290 10,130,100 62,080,337 6.1283 4.486 4.479 4.486 4.397 4.703 13,547,938 4.5823 5.26%
2022-09-23 0 5.700 5.680 5.700 5.530 5.740 5,793,400 32,634,350 5.6330 4.262 4.247 4.262 4.135 4.292 7,748,060 4.2119 -3.23%
2022-09-22 0 5.890 5.870 5.890 5.660 5.890 4,022,100 23,192,959 5.7664 4.404 4.389 4.404 4.232 4.404 5,379,134 4.3117 -1.01%
2022-09-21 0 5.950 5.930 5.950 5.800 6.150 6,059,782 36,118,408 5.9603 4.449 4.434 4.449 4.337 4.598 8,104,318 4.4567 -3.25%
2022-09-20 0 6.150 6.140 6.150 5.370 6.250 10,508,624 62,033,763 5.9031 4.598 4.591 4.598 4.015 4.673 14,054,174 4.4139 14.74%
2022-09-19 0 5.360 5.350 5.370 5.300 5.550 1,791,200 9,702,001 5.4165 4.008 4.000 4.015 3.963 4.150 2,395,541 4.0500 -1.65%
2022-09-16 0 5.450 5.450 5.460 5.200 5.760 5,590,100 30,842,191 5.5173 4.075 4.075 4.083 3.888 4.307 7,476,168 4.1254 4.21%
2022-09-15 0 5.230 5.220 5.230 5.160 5.320 2,809,100 14,682,070 5.2266 3.911 3.903 3.911 3.858 3.978 3,756,874 3.9081 1.55%
2022-09-14 0 5.150 5.150 5.160 4.980 5.170 1,735,295 8,883,199 5.1191 3.851 3.851 3.858 3.724 3.866 2,320,774 3.8277 0.98%
2022-09-13 0 5.100 5.100 5.110 4.890 5.210 3,147,541 16,154,589 5.1324 3.813 3.813 3.821 3.656 3.896 4,209,504 3.8376 4.29%
2022-09-09 0 4.890 4.880 4.890 4.630 4.910 1,613,725 7,832,248 4.8535 3.656 3.649 3.656 3.462 3.671 2,158,187 3.6291 4.26%
2022-09-08 0 4.690 4.680 4.690 4.620 4.710 2,335,100 10,893,283 4.6650 3.507 3.499 3.507 3.454 3.522 3,122,950 3.4881 -0.21%
2022-09-07 0 4.700 4.690 4.700 4.620 4.710 1,849,282 8,619,604 4.6611 3.514 3.507 3.514 3.454 3.522 2,473,219 3.4852 -1.67%
2022-09-06 0 4.780 4.780 4.790 4.690 4.830 1,703,100 8,060,056 4.7326 3.574 3.574 3.582 3.507 3.612 2,277,716 3.5387 -0.62%
2022-09-05 0 4.810 4.800 4.810 4.810 4.990 1,919,000 9,341,780 4.8680 3.597 3.589 3.597 3.597 3.731 2,566,460 3.6399 -4.18%
2022-09-02 0 5.020 5.020 5.030 4.950 5.050 1,802,782 9,035,404 5.0119 3.754 3.754 3.761 3.701 3.776 2,411,030 3.7475 1.62%
2022-09-01 0 4.940 4.940 4.950 4.900 5.160 3,897,100 19,315,327 4.9563 3.694 3.694 3.701 3.664 3.858 5,211,960 3.7060 -4.63%
2022-08-31 0 5.180 5.180 5.200 5.140 5.320 1,098,100 5,749,971 5.2363 3.873 3.873 3.888 3.843 3.978 1,468,593 3.9153 -1.71%
2022-08-30 0 5.270 5.270 5.290 5.210 5.300 1,760,100 9,277,950 5.2713 3.940 3.940 3.955 3.896 3.963 2,353,948 3.9414 0.38%
2022-08-29 0 5.250 5.240 5.250 5.140 5.260 1,831,100 9,561,955 5.2220 3.926 3.918 3.926 3.843 3.933 2,448,903 3.9046 -0.57%
2022-08-26 0 5.280 5.280 5.290 5.200 5.350 1,921,100 10,143,289 5.2799 3.948 3.948 3.955 3.888 4.000 2,569,268 3.9479 3.73%
2022-08-25 0 5.090 5.080 5.090 4.940 5.140 769,100 3,888,578 5.0560 3.806 3.798 3.806 3.694 3.843 1,028,590 3.7805 2.62%
2022-08-24 0 4.960 4.950 4.960 4.960 5.110 1,308,000 6,527,460 4.9904 3.709 3.701 3.709 3.709 3.821 1,749,312 3.7314 -2.36%
2022-08-23 0 5.080 5.070 5.080 5.040 5.190 1,923,000 9,768,054 5.0796 3.798 3.791 3.798 3.769 3.881 2,571,809 3.7981 -1.55%
2022-08-22 0 5.160 5.150 5.160 5.130 5.260 897,000 4,665,580 5.2013 3.858 3.851 3.858 3.836 3.933 1,199,643 3.8891 -2.82%
2022-08-19 0 5.310 5.280 5.310 5.200 5.320 893,000 4,722,570 5.2884 3.970 3.948 3.970 3.888 3.978 1,194,293 3.9543 1.14%
2022-08-18 0 5.250 5.220 5.250 5.130 5.300 1,023,020 5,305,373 5.1860 3.926 3.903 3.926 3.836 3.963 1,368,181 3.8777 0.57%
2022-08-17 0 5.220 5.210 5.220 5.150 5.360 724,000 3,765,092 5.2004 3.903 3.896 3.903 3.851 4.008 968,274 3.8885 1.16%
2022-08-16 0 5.160 5.160 5.170 5.100 5.320 938,000 4,845,940 5.1662 3.858 3.858 3.866 3.813 3.978 1,254,476 3.8629 -1.71%
2022-08-15 0 5.250 5.230 5.250 5.150 5.330 928,000 4,872,730 5.2508 3.926 3.911 3.926 3.851 3.985 1,241,102 3.9261 -0.57%
2022-08-12 0 5.280 5.270 5.290 5.210 5.400 1,908,000 10,182,009 5.3365 3.948 3.940 3.955 3.896 4.038 2,551,748 3.9902 0.00%
2022-08-11 0 5.280 5.280 5.290 5.150 5.300 1,665,102 8,740,107 5.2490 3.948 3.948 3.955 3.851 3.963 2,226,898 3.9248 2.92%
2022-08-10 0 5.130 5.110 5.130 5.000 5.150 1,424,000 7,211,390 5.0642 3.836 3.821 3.836 3.739 3.851 1,904,450 3.7866 0.00%
2022-08-09 0 5.130 5.130 5.140 5.110 5.250 830,155 4,282,923 5.1592 3.836 3.836 3.843 3.821 3.926 1,110,245 3.8576 -2.29%
2022-08-08 0 5.250 5.250 5.260 5.110 5.320 995,000 5,219,495 5.2457 3.926 3.926 3.933 3.821 3.978 1,330,707 3.9223 0.96%
2022-08-05 0 5.200 5.170 5.200 5.090 5.280 2,251,623 11,594,199 5.1493 3.888 3.866 3.888 3.806 3.948 3,011,308 3.8502 0.19%
2022-08-04 0 5.190 5.180 5.190 5.070 5.250 1,530,446 7,850,774 5.1297 3.881 3.873 3.881 3.791 3.926 2,046,810 3.8356 -0.57%
2022-08-03 0 5.220 5.200 5.220 5.120 5.370 3,477,000 18,138,120 5.2166 3.903 3.888 3.903 3.828 4.015 4,650,120 3.9006 0.77%
2022-08-02 0 5.180 5.170 5.180 5.070 5.340 2,496,000 12,842,490 5.1452 3.873 3.866 3.873 3.791 3.993 3,338,136 3.8472 -3.00%
2022-08-01 0 5.340 5.320 5.340 5.180 5.460 1,122,000 5,947,660 5.3009 3.993 3.978 3.993 3.873 4.083 1,500,556 3.9636 0.19%
2022-07-29 0 5.330 5.320 5.330 5.300 5.600 1,794,000 9,659,610 5.3844 3.985 3.978 3.985 3.963 4.187 2,399,285 4.0260 -4.82%
2022-07-28 0 5.600 5.570 5.600 5.470 5.610 1,061,000 5,911,010 5.5712 4.187 4.165 4.187 4.090 4.195 1,418,975 4.1657 2.38%
2022-07-27 0 5.470 5.470 5.480 5.400 5.550 759,000 4,134,020 5.4467 4.090 4.090 4.098 4.038 4.150 1,015,082 4.0726 -2.15%
2022-07-26 0 5.590 5.580 5.590 5.520 5.700 1,224,000 6,825,350 5.5763 4.180 4.172 4.180 4.127 4.262 1,636,971 4.1695 0.00%
2022-07-25 0 5.590 5.580 5.590 5.460 5.610 1,217,000 6,753,070 5.5489 4.180 4.172 4.180 4.083 4.195 1,627,609 4.1491 -0.18%
2022-07-22 0 5.600 5.580 5.600 5.530 5.660 1,588,000 8,881,879 5.5931 4.187 4.172 4.187 4.135 4.232 2,123,782 4.1821 1.82%
2022-07-21 0 5.500 5.500 5.510 5.310 5.580 3,241,002 17,753,860 5.4779 4.112 4.112 4.120 3.970 4.172 4,334,498 4.0959 2.61%
2022-07-20 0 5.360 5.350 5.380 5.290 5.530 3,098,354 16,775,404 5.4143 4.008 4.000 4.023 3.955 4.135 4,143,721 4.0484 0.94%
2022-07-19 0 5.310 5.300 5.310 5.220 5.360 955,000 5,042,230 5.2798 3.970 3.963 3.970 3.903 4.008 1,277,212 3.9478 -0.38%
2022-07-18 0 5.330 5.320 5.330 5.150 5.370 1,525,000 8,051,360 5.2796 3.985 3.978 3.985 3.851 4.015 2,039,526 3.9477 2.90%
2022-07-15 0 5.180 5.170 5.180 5.170 5.380 1,249,000 6,579,891 5.2681 3.873 3.866 3.873 3.866 4.023 1,670,406 3.9391 -2.45%
2022-07-14 0 5.310 5.300 5.310 5.180 5.380 1,924,000 10,199,485 5.3012 3.970 3.963 3.970 3.873 4.023 2,573,147 3.9638 1.34%
2022-07-13 0 5.240 5.220 5.240 5.130 5.300 2,088,000 10,891,410 5.2162 3.918 3.903 3.918 3.836 3.963 2,792,479 3.9003 2.14%
2022-07-12 0 5.130 5.130 5.140 5.090 5.210 1,776,576 9,115,242 5.1308 3.836 3.836 3.843 3.806 3.896 2,375,983 3.8364 -1.54%
2022-07-11 0 5.210 5.190 5.210 5.150 5.360 2,757,000 14,388,532 5.2189 3.896 3.881 3.896 3.851 4.008 3,687,196 3.9023 -7.13%
2022-07-08 0 5.610 5.570 5.610 5.500 5.660 1,778,000 9,924,310 5.5817 4.195 4.165 4.195 4.112 4.232 2,377,887 4.1736 2.75%
2022-07-07 0 5.460 5.450 5.460 5.270 5.570 1,584,001 8,650,685 5.4613 4.083 4.075 4.083 3.940 4.165 2,118,434 4.0835 0.92%
2022-07-06 0 5.410 5.380 5.410 5.300 5.610 2,153,333 11,636,971 5.4042 4.045 4.023 4.045 3.963 4.195 2,879,855 4.0408 -2.52%
2022-07-05 0 5.550 5.520 5.550 5.460 5.630 1,538,000 8,515,950 5.5370 4.150 4.127 4.150 4.083 4.210 2,056,913 4.1402 -0.36%
2022-07-04 0 5.570 5.550 5.570 5.480 5.740 3,579,159 19,863,779 5.5498 4.165 4.150 4.165 4.098 4.292 4,786,747 4.1497 -3.97%
2022-06-30 0 5.800 5.800 5.830 5.750 6.090 4,508,853 26,644,048 5.9093 4.337 4.337 4.359 4.299 4.554 6,030,115 4.4185 -3.65%
2022-06-29 0 6.020 5.980 6.020 5.850 6.200 4,492,000 27,011,280 6.0132 4.501 4.471 4.501 4.374 4.636 6,007,575 4.4962 -3.37%
2022-06-28 0 6.230 6.170 6.230 5.470 6.260 7,077,000 42,200,863 5.9631 4.658 4.613 4.658 4.090 4.681 9,464,740 4.4587 9.49%
2022-06-27 0 5.690 5.680 5.690 5.260 5.990 9,359,422 53,994,475 5.7690 4.255 4.247 4.255 3.933 4.479 12,517,238 4.3136 8.38%
2022-06-24 0 5.250 5.230 5.250 4.980 5.270 4,102,000 21,116,080 5.1478 3.926 3.911 3.926 3.724 3.940 5,485,992 3.8491 5.21%
2022-06-23 0 4.990 4.990 5.000 4.950 5.120 3,889,000 19,574,270 5.0332 3.731 3.731 3.739 3.701 3.828 5,201,127 3.7635 -0.80%
2022-06-22 0 5.030 5.000 5.030 4.960 5.190 5,298,000 26,766,860 5.0523 3.761 3.739 3.761 3.709 3.881 7,085,515 3.7777 -2.33%
2022-06-21 0 5.150 5.130 5.160 4.970 5.390 4,615,000 24,022,175 5.2052 3.851 3.836 3.858 3.716 4.030 6,172,075 3.8921 1.98%
2022-06-20 0 5.050 5.020 5.060 4.880 5.080 3,468,434 17,230,166 4.9677 3.776 3.754 3.783 3.649 3.798 4,638,664 3.7145 -3.26%
2022-06-17 0 5.220 5.190 5.220 4.980 5.220 5,233,000 26,842,755 5.1295 3.903 3.881 3.903 3.724 3.903 6,998,585 3.8355 2.55%
2022-06-16 0 5.090 5.090 5.100 5.070 5.370 2,208,109 11,497,006 5.2067 3.806 3.806 3.813 3.791 4.015 2,953,112 3.8932 -2.86%
2022-06-15 0 5.240 5.230 5.240 5.170 5.330 2,244,400 11,785,820 5.2512 3.918 3.911 3.918 3.866 3.985 3,001,648 3.9264 0.00%
2022-06-14 0 5.240 5.240 5.250 5.050 5.300 2,658,000 13,711,980 5.1588 3.918 3.918 3.926 3.776 3.963 3,554,794 3.8573 -0.19%
2022-06-13 0 5.250 5.250 5.260 5.230 5.490 2,096,072 11,121,966 5.3061 3.926 3.926 3.933 3.911 4.105 2,803,275 3.9675 -7.24%
2022-06-10 0 5.660 5.650 5.670 5.550 5.740 1,919,000 10,889,460 5.6745 4.232 4.225 4.240 4.150 4.292 2,566,460 4.2430 -0.70%
2022-06-09 0 5.700 5.690 5.700 5.650 5.840 3,619,008 20,718,755 5.7250 4.262 4.255 4.262 4.225 4.367 4,840,041 4.2807 0.18%
2022-06-08 0 5.690 5.680 5.690 5.470 5.780 2,485,774 14,122,789 5.6814 4.255 4.247 4.255 4.090 4.322 3,324,460 4.2481 4.02%
2022-06-07 0 5.470 5.460 5.470 5.370 5.490 1,039,000 5,649,799 5.4377 4.090 4.083 4.090 4.015 4.105 1,389,553 4.0659 -0.18%
2022-06-06 0 5.480 5.470 5.480 5.330 5.530 3,603,416 19,636,872 5.4495 4.098 4.090 4.098 3.985 4.135 4,819,188 4.0747 1.86%
2022-06-02 0 5.380 5.370 5.380 5.240 5.410 1,821,005 9,765,495 5.3627 4.023 4.015 4.023 3.918 4.045 2,435,402 4.0098 0.75%
2022-06-01 0 5.340 5.330 5.350 5.200 5.380 1,877,000 9,943,833 5.2977 3.993 3.985 4.000 3.888 4.023 2,510,289 3.9612 -0.74%
2022-05-31 0 5.380 5.360 5.380 5.200 5.380 2,446,000 12,987,575 5.3097 4.023 4.008 4.023 3.888 4.023 3,271,267 3.9702 3.46%
2022-05-30 0 5.200 5.200 5.220 4.910 5.270 2,266,050 11,660,833 5.1459 3.888 3.888 3.903 3.671 3.940 3,030,602 3.8477 5.91%
2022-05-27 0 4.910 4.900 4.910 4.900 5.000 1,736,150 8,591,806 4.9488 3.671 3.664 3.671 3.664 3.739 2,321,917 3.7003 1.66%
2022-05-26 0 4.830 4.820 4.830 4.800 4.930 2,563,000 12,399,290 4.8378 3.612 3.604 3.612 3.589 3.686 3,427,742 3.6173 -1.83%
2022-05-25 0 4.920 4.920 4.930 4.820 4.980 2,109,000 10,321,315 4.8939 3.679 3.679 3.686 3.604 3.724 2,820,565 3.6593 -0.40%
2022-05-24 0 4.940 4.940 4.950 4.930 5.170 2,586,998 12,897,620 4.9856 3.694 3.694 3.701 3.686 3.866 3,459,837 3.7278 -3.33%
2022-05-23 0 5.110 5.110 5.120 5.060 5.370 904,045 4,604,931 5.0937 3.821 3.821 3.828 3.783 4.015 1,209,065 3.8087 -2.48%
2022-05-20 0 5.240 5.240 5.250 5.150 5.260 1,587,652 8,244,396 5.1928 3.918 3.918 3.926 3.851 3.933 2,123,317 3.8828 2.75%
2022-05-19 0 5.100 5.080 5.110 5.040 5.170 2,188,000 11,138,950 5.0909 3.813 3.798 3.821 3.769 3.866 2,926,219 3.8066 -3.95%
2022-05-18 0 5.310 5.270 5.320 5.240 5.400 1,128,000 5,980,270 5.3017 3.970 3.940 3.978 3.918 4.038 1,508,581 3.9642 -1.67%
2022-05-17 0 5.400 5.370 5.400 5.270 5.420 1,442,000 7,749,020 5.3738 4.038 4.015 4.038 3.940 4.053 1,928,523 4.0181 3.45%
2022-05-16 0 5.220 5.220 5.250 5.110 5.330 3,404,515 17,715,072 5.2034 3.903 3.903 3.926 3.821 3.985 4,553,179 3.8907 3.37%
2022-05-13 0 5.050 5.040 5.050 4.990 5.200 3,040,445 15,361,939 5.0525 3.776 3.769 3.776 3.731 3.888 4,066,274 3.7779 0.80%
2022-05-12 0 5.010 5.010 5.030 4.920 5.290 3,746,330 18,948,929 5.0580 3.746 3.746 3.761 3.679 3.955 5,010,321 3.7820 -5.29%
2022-05-11 0 5.290 5.290 5.300 5.260 5.430 4,261,000 22,810,540 5.3533 3.955 3.955 3.963 3.933 4.060 5,698,637 4.0028 -1.31%
2022-05-10 0 5.360 5.340 5.360 5.340 5.690 3,690,173 20,105,986 5.4485 4.008 3.993 4.008 3.993 4.255 4,935,217 4.0740 -6.78%
2022-05-06 0 5.750 5.740 5.750 5.730 5.980 2,571,262 14,893,256 5.7922 4.299 4.292 4.299 4.284 4.471 3,438,791 4.3310 -4.96%
2022-05-05 0 6.050 6.040 6.050 6.050 6.330 945,004 5,807,904 6.1459 4.524 4.516 4.524 4.524 4.733 1,263,843 4.5954 -2.26%
2022-05-04 0 6.190 6.180 6.190 6.150 6.460 744,152 4,606,936 6.1909 4.628 4.621 4.628 4.598 4.830 995,225 4.6290 -1.75%
2022-05-03 0 6.300 6.290 6.300 6.150 6.440 1,559,689 9,868,549 6.3273 4.711 4.703 4.711 4.598 4.815 2,085,919 4.7310 0.00%
2022-04-29 0 6.300 6.290 6.300 6.050 6.350 2,832,274 17,602,718 6.2150 4.711 4.703 4.711 4.524 4.748 3,787,867 4.6471 2.77%
2022-04-28 0 6.130 6.130 6.150 6.000 6.160 688,000 4,174,152 6.0671 4.584 4.584 4.598 4.486 4.606 920,127 4.5365 0.16%
2022-04-27 0 6.120 6.090 6.120 5.760 6.180 1,495,000 8,913,430 5.9622 4.576 4.554 4.576 4.307 4.621 1,999,405 4.4580 2.17%
2022-04-26 0 5.990 5.980 5.990 5.970 6.240 1,332,000 8,139,560 6.1108 4.479 4.471 4.479 4.464 4.666 1,781,409 4.5692 1.35%
2022-04-25 0 5.910 5.900 5.910 5.880 6.200 1,904,000 11,427,730 6.0020 4.419 4.412 4.419 4.397 4.636 2,546,399 4.4878 -4.21%
2022-04-22 0 6.170 6.150 6.180 6.010 6.220 2,232,500 13,728,830 6.1495 4.613 4.598 4.621 4.494 4.651 2,985,733 4.5981 -1.28%
2022-04-21 0 6.250 6.210 6.250 6.200 6.580 1,781,000 11,235,955 6.3088 4.673 4.643 4.673 4.636 4.920 2,381,899 4.7172 -5.30%
2022-04-20 0 6.600 6.600 6.640 6.360 6.870 2,631,682 17,555,401 6.6708 4.935 4.935 4.965 4.756 5.137 3,519,597 4.9879 5.10%
2022-04-19 0 6.280 6.280 6.300 6.280 6.660 2,752,135 17,493,347 6.3563 4.696 4.696 4.711 4.696 4.980 3,680,690 4.7527 -7.65%
2022-04-14 0 6.800 6.800 6.810 6.540 6.850 1,335,171 9,037,520 6.7688 5.085 5.085 5.092 4.890 5.122 1,785,650 5.0612 3.19%
2022-04-13 0 6.590 6.540 6.590 6.140 6.680 1,646,265 10,755,911 6.5335 4.927 4.890 4.927 4.591 4.995 2,201,706 4.8853 0.15%
2022-04-12 0 6.580 6.530 6.580 6.230 6.670 1,263,580 8,150,705 6.4505 4.920 4.883 4.920 4.658 4.987 1,689,905 4.8232 6.65%
2022-04-11 0 6.170 6.170 6.190 6.170 6.700 3,644,600 22,967,630 6.3018 4.613 4.613 4.628 4.613 5.010 4,874,267 4.7120 -7.77%
2022-04-08 0 6.690 6.690 6.720 6.540 6.900 2,192,000 14,565,040 6.6446 5.002 5.002 5.025 4.890 5.159 2,931,568 4.9683 -0.15%
2022-04-07 0 6.700 6.700 6.720 6.650 7.270 3,061,000 20,791,059 6.7922 5.010 5.010 5.025 4.972 5.436 4,093,764 5.0787 -5.63%
2022-04-06 0 7.100 7.100 7.120 7.090 7.460 1,792,131 12,850,974 7.1708 5.309 5.309 5.324 5.301 5.578 2,396,786 5.3618 -4.83%
2022-04-04 0 7.460 7.450 7.460 7.200 7.600 1,600,500 11,887,890 7.4276 5.578 5.571 5.578 5.384 5.683 2,140,500 5.5538 4.04%
2022-04-01 0 7.170 7.160 7.170 7.020 7.270 2,430,000 17,426,860 7.1715 5.361 5.354 5.361 5.249 5.436 3,249,868 5.3623 -0.97%
2022-03-31 0 7.240 7.240 7.250 7.040 7.360 1,365,102 9,842,283 7.2099 5.414 5.414 5.421 5.264 5.503 1,825,680 5.3910 -1.76%
2022-03-30 0 7.370 7.360 7.370 7.240 7.430 1,698,000 12,509,060 7.3669 5.511 5.503 5.511 5.414 5.556 2,270,896 5.5084 3.08%
2022-03-29 0 7.150 7.120 7.150 7.050 7.290 980,000 6,992,870 7.1356 5.346 5.324 5.346 5.271 5.451 1,310,646 5.3354 -0.28%
2022-03-28 0 7.170 7.120 7.170 6.750 7.180 1,541,000 10,818,346 7.0203 5.361 5.324 5.361 5.047 5.369 2,060,925 5.2493 0.56%
2022-03-25 0 7.130 7.100 7.130 7.060 7.340 2,344,440 16,805,009 7.1680 5.331 5.309 5.331 5.279 5.488 3,135,441 5.3597 0.28%
2022-03-24 0 7.110 7.090 7.110 6.900 7.300 1,420,000 10,155,720 7.1519 5.316 5.301 5.316 5.159 5.458 1,899,100 5.3476 -3.53%
2022-03-23 0 7.370 7.360 7.370 7.220 7.490 3,796,000 27,899,526 7.3497 5.511 5.503 5.511 5.399 5.600 5,076,749 5.4955 2.50%
2022-03-22 0 7.190 7.180 7.190 6.600 7.200 4,107,300 28,629,405 6.9704 5.376 5.369 5.376 4.935 5.384 5,493,080 5.2119 7.96%
2022-03-21 0 6.660 6.650 6.660 6.560 6.940 3,104,750 20,829,142 6.7088 4.980 4.972 4.980 4.905 5.189 4,152,275 5.0163 1.68%
2022-03-18 0 6.550 6.550 6.600 6.010 6.720 6,783,874 43,964,706 6.4808 4.898 4.898 4.935 4.494 5.025 9,072,715 4.8458 2.66%
2022-03-17 0 6.380 6.380 6.410 5.970 6.470 11,434,000 72,141,801 6.3094 4.770 4.770 4.793 4.464 4.838 15,291,767 4.7177 14.54%
2022-03-16 0 5.570 5.570 5.580 5.300 5.670 12,193,890 67,230,448 5.5135 4.165 4.165 4.172 3.963 4.240 16,308,040 4.1225 9.65%
2022-03-15 0 5.080 5.070 5.090 5.020 5.850 7,860,662 42,081,980 5.3535 3.798 3.791 3.806 3.754 4.374 10,512,805 4.0029 -14.48%
2022-03-14 0 5.940 5.930 5.940 5.900 6.500 4,547,442 27,536,667 6.0554 4.441 4.434 4.441 4.412 4.860 6,081,723 4.5278 -11.48%
2022-03-11 0 6.710 6.710 6.740 6.550 6.900 4,291,000 28,648,425 6.6764 5.017 5.017 5.040 4.898 5.159 5,738,759 4.9921 -4.55%
2022-03-10 0 7.030 7.030 7.040 6.920 7.290 2,158,690 15,290,632 7.0833 5.256 5.256 5.264 5.174 5.451 2,887,020 5.2963 0.57%
2022-03-09 0 6.990 6.990 7.000 6.730 7.190 2,021,000 13,958,750 6.9069 5.227 5.227 5.234 5.032 5.376 2,702,874 5.1644 1.30%
2022-03-08 0 6.900 6.890 6.900 6.850 7.080 2,262,001 15,705,063 6.9430 5.159 5.152 5.159 5.122 5.294 3,025,187 5.1914 -0.72%
2022-03-07 0 6.950 6.940 6.950 6.830 7.400 3,210,350 22,391,057 6.9746 5.197 5.189 5.197 5.107 5.533 4,293,504 5.2151 -8.19%
2022-03-04 0 7.570 7.560 7.570 7.550 8.000 2,656,002 20,308,613 7.6463 5.660 5.653 5.660 5.645 5.982 3,552,122 5.7173 -5.26%
2022-03-03 0 7.990 7.970 7.990 7.740 8.300 2,426,520 19,280,226 7.9456 5.974 5.959 5.974 5.787 6.206 3,245,214 5.9411 4.58%
2022-03-02 0 7.640 7.630 7.640 7.580 8.000 2,836,000 21,762,310 7.6736 5.713 5.705 5.713 5.668 5.982 3,792,850 5.7377 -4.62%
2022-03-01 0 8.010 8.010 8.020 7.590 8.070 4,081,014 30,789,840 7.5447 5.989 5.989 5.997 5.675 6.034 5,457,925 5.6413 3.35%
2022-02-28 0 7.750 7.750 8.050 7.750 8.560 10,306,095 82,153,447 7.9713 5.795 5.795 6.019 5.795 6.401 13,783,313 5.9604 -9.36%
2022-02-25 0 8.550 8.550 8.580 8.510 8.740 1,213,500 10,417,410 8.5846 6.393 6.393 6.415 6.363 6.535 1,622,928 6.4189 0.12%
2022-02-24 0 8.540 8.530 8.540 8.340 8.930 2,997,000 25,699,020 8.5749 6.386 6.378 6.386 6.236 6.677 4,008,171 6.4117 -4.15%
2022-02-23 0 8.910 8.910 8.940 8.780 9.120 2,504,400 22,277,338 8.8953 6.662 6.662 6.685 6.565 6.819 3,349,370 6.6512 -1.55%
2022-02-22 0 9.050 9.030 9.050 8.990 9.300 2,261,090 20,456,230 9.0471 6.767 6.752 6.767 6.722 6.954 3,023,969 6.7647 -3.21%
2022-02-21 0 9.350 9.340 9.350 9.120 9.460 1,707,000 15,939,376 9.3377 6.991 6.984 6.991 6.819 7.073 2,282,932 6.9820 -0.85%
2022-02-18 0 9.430 9.420 9.430 9.400 9.760 1,768,000 16,910,356 9.5647 7.051 7.044 7.051 7.029 7.298 2,364,513 7.1517 -2.78%
2022-02-17 0 9.700 9.690 9.700 9.560 9.780 2,306,112 22,292,850 9.6669 7.253 7.245 7.253 7.148 7.313 3,084,181 7.2281 1.25%
2022-02-16 0 9.580 9.570 9.580 9.300 9.760 2,349,580 22,521,848 9.5855 7.163 7.156 7.163 6.954 7.298 3,142,315 7.1673 3.01%
2022-02-15 0 9.300 9.290 9.300 9.290 9.500 1,424,000 13,353,147 9.3772 6.954 6.946 6.954 6.946 7.103 1,904,450 7.0116 1.09%
2022-02-14 0 9.200 9.190 9.200 9.170 9.430 584,000 5,399,149 9.2451 6.879 6.872 6.879 6.857 7.051 781,038 6.9128 -3.77%
2022-02-11 0 9.560 9.500 9.560 9.430 9.620 1,973,504 18,783,207 9.5177 7.148 7.103 7.148 7.051 7.193 2,639,353 7.1166 -0.62%
2022-02-10 0 9.620 9.600 9.620 9.380 9.710 6,873,004 64,833,742 9.4331 7.193 7.178 7.193 7.014 7.260 9,191,917 7.0533 1.80%
2022-02-09 0 9.450 9.450 9.460 9.230 9.450 1,322,000 12,393,617 9.3749 7.066 7.066 7.073 6.901 7.066 1,768,035 7.0098 2.05%
2022-02-08 0 9.260 9.260 9.300 9.200 9.450 1,891,310 17,600,834 9.3062 6.924 6.924 6.954 6.879 7.066 2,529,427 6.9584 0.65%
2022-02-07 0 9.200 9.190 9.200 9.150 9.400 1,635,101 15,109,663 9.2408 6.879 6.872 6.879 6.842 7.029 2,186,775 6.9096 -0.97%
2022-02-04 0 9.290 9.270 9.290 9.070 9.330 1,745,900 16,093,179 9.2177 6.946 6.931 6.946 6.782 6.976 2,334,957 6.8923 2.43%
2022-01-31 0 9.070 9.070 9.080 8.820 9.120 1,168,000 10,531,210 9.0164 6.782 6.782 6.789 6.595 6.819 1,562,077 6.7418 1.11%
2022-01-28 0 8.970 8.970 9.000 8.920 9.260 2,571,000 23,227,270 9.0343 6.707 6.707 6.730 6.670 6.924 3,438,441 6.7552 0.79%
2022-01-27 0 8.900 8.850 8.900 8.810 9.020 1,842,000 16,395,765 8.9011 6.655 6.617 6.655 6.587 6.744 2,463,480 6.6555 -1.66%
2022-01-26 0 9.050 9.050 9.100 9.010 9.300 1,947,000 17,745,272 9.1142 6.767 6.767 6.804 6.737 6.954 2,603,907 6.8149 -0.22%
2022-01-25 0 9.070 9.060 9.070 8.990 9.470 3,838,000 34,882,865 9.0888 6.782 6.774 6.782 6.722 7.081 5,132,920 6.7959 -4.22%
2022-01-24 0 9.470 9.460 9.470 9.400 9.880 1,731,400 16,599,497 9.5873 7.081 7.073 7.081 7.029 7.387 2,315,565 7.1687 -3.37%
2022-01-21 0 9.800 9.790 9.800 9.610 10.12 4,689,000 46,410,590 9.8978 7.328 7.320 7.328 7.186 7.567 6,271,042 7.4008 1.03%
2022-01-20 0 9.700 9.700 9.710 9.470 9.800 3,147,072 30,518,153 9.6973 7.253 7.253 7.260 7.081 7.328 4,208,876 7.2509 0.62%
2022-01-19 0 9.640 9.570 9.640 9.200 9.640 2,213,060 21,002,357 9.4902 7.208 7.156 7.208 6.879 7.208 2,959,734 7.0960 1.47%
2022-01-18 0 9.500 9.490 9.500 9.400 9.950 2,094,570 20,240,951 9.6635 7.103 7.096 7.103 7.029 7.440 2,801,266 7.2256 -2.26%
2022-01-17 0 9.720 9.720 9.740 9.660 10.06 7,441,749 73,439,048 9.8685 7.268 7.268 7.283 7.223 7.522 9,952,553 7.3789 5.08%
2022-01-14 0 9.250 9.240 9.250 8.810 9.270 2,865,000 26,143,003 9.1250 6.916 6.909 6.916 6.587 6.931 3,831,635 6.8229 2.66%
2022-01-13 0 9.010 8.990 9.010 8.880 9.350 1,140,001 10,305,650 9.0400 6.737 6.722 6.737 6.640 6.991 1,524,631 6.7594 -3.12%
2022-01-12 0 9.300 9.250 9.300 9.030 9.300 2,441,181 22,523,875 9.2266 6.954 6.916 6.954 6.752 6.954 3,264,822 6.8990 2.99%
2022-01-11 0 9.030 9.030 9.090 9.000 9.320 1,241,781 11,231,982 9.0451 6.752 6.752 6.797 6.730 6.969 1,660,751 6.7632 -2.06%
2022-01-10 0 9.220 9.200 9.220 8.980 9.360 1,382,000 12,746,466 9.2232 6.894 6.879 6.894 6.715 6.999 1,848,279 6.8964 -0.54%
2022-01-07 0 9.270 9.200 9.270 8.870 9.450 3,289,587 29,950,483 9.1046 6.931 6.879 6.931 6.632 7.066 4,399,475 6.8077 -1.90%
2022-01-06 0 9.450 9.450 9.460 9.250 9.650 1,585,502 14,896,268 9.3953 7.066 7.066 7.073 6.916 7.216 2,120,441 7.0251 -1.25%
2022-01-05 0 9.570 9.520 9.570 9.490 9.970 1,514,900 14,644,603 9.6670 7.156 7.118 7.156 7.096 7.455 2,026,019 7.2283 -3.04%
2022-01-04 0 9.870 9.870 9.890 9.520 9.950 1,904,656 18,748,908 9.8437 7.380 7.380 7.395 7.118 7.440 2,547,276 7.3604 4.22%
2022-01-03 0 9.470 9.420 9.470 9.430 9.720 342,000 3,257,110 9.5237 7.081 7.044 7.081 7.051 7.268 457,389 7.1211 -0.42%
2021-12-31 0 9.510 9.510 9.530 9.430 9.740 2,465,316 23,483,414 9.5255 7.111 7.111 7.126 7.051 7.283 3,297,100 7.1224 0.63%
2021-12-30 0 9.450 9.440 9.450 9.280 9.680 557,005 5,290,272 9.4977 7.066 7.059 7.066 6.939 7.238 744,935 7.1017 -0.53%
2021-12-29 0 9.500 9.490 9.500 9.350 9.600 664,000 6,308,300 9.5005 7.103 7.096 7.103 6.991 7.178 888,030 7.1037 0.53%
2021-12-28 0 9.450 9.440 9.450 9.210 9.630 1,269,145 11,981,360 9.4405 7.066 7.059 7.066 6.887 7.201 1,697,347 7.0589 -0.74%
2021-12-24 0 9.520 9.520 9.540 9.270 9.600 1,938,175 18,371,817 9.4789 7.118 7.118 7.133 6.931 7.178 2,592,104 7.0876 4.62%
2021-12-23 0 9.100 9.100 9.130 8.800 9.240 1,764,000 16,120,536 9.1386 6.804 6.804 6.827 6.580 6.909 2,359,164 6.8332 1.68%
2021-12-22 0 8.950 8.930 8.950 8.640 8.950 2,154,000 19,099,805 8.8671 6.692 6.677 6.692 6.460 6.692 2,880,747 6.6302 5.54%
2021-12-21 0 8.480 8.470 8.480 8.250 8.520 2,629,100 22,172,482 8.4335 6.341 6.333 6.341 6.169 6.371 3,516,143 6.3059 2.29%
2021-12-20 0 8.290 8.270 8.290 8.110 8.550 2,763,000 22,890,270 8.2846 6.199 6.184 6.199 6.064 6.393 3,695,221 6.1946 -3.04%
2021-12-17 0 8.550 8.550 8.580 8.550 9.020 3,045,418 26,509,347 8.7047 6.393 6.393 6.415 6.393 6.744 4,072,925 6.5087 -4.47%
2021-12-16 0 8.950 8.950 8.970 8.800 9.080 1,536,650 13,733,012 8.9370 6.692 6.692 6.707 6.580 6.789 2,055,107 6.6824 -1.43%
2021-12-15 0 9.080 9.070 9.080 8.730 9.230 2,682,640 24,383,503 9.0894 6.789 6.782 6.789 6.528 6.901 3,587,748 6.7963 4.01%
2021-12-14 0 8.730 8.730 8.740 8.720 9.490 3,476,000 30,866,625 8.8799 6.528 6.528 6.535 6.520 7.096 4,648,783 6.6397 -7.52%
2021-12-13 0 9.440 9.430 9.440 9.390 10.00 2,963,680 28,314,771 9.5539 7.059 7.051 7.059 7.021 7.477 3,963,609 7.1437 -4.84%
2021-12-10 0 9.920 9.850 9.920 9.760 10.44 2,498,000 24,841,975 9.9447 7.417 7.365 7.417 7.298 7.806 3,340,811 7.4359 -4.98%
2021-12-09 0 10.44 10.44 10.46 10.38 10.70 908,350 9,590,167 10.558 7.806 7.806 7.821 7.761 8.001 1,214,822 7.8943 0.19%
2021-12-08 0 10.42 10.42 10.48 10.06 10.60 2,097,202 21,827,953 10.408 7.791 7.791 7.836 7.522 7.926 2,804,786 7.7824 2.16%
2021-12-07 0 10.20 10.20 10.24 9.900 10.26 1,159,864 11,758,611 10.138 7.627 7.627 7.657 7.402 7.672 1,551,196 7.5804 3.76%
2021-12-06 0 9.830 9.820 9.830 9.830 10.50 1,704,165 17,196,072 10.091 7.350 7.343 7.350 7.350 7.851 2,279,141 7.5450 -0.81%
2021-12-03 0 9.910 9.910 9.920 9.640 10.12 1,916,094 19,090,720 9.9634 7.410 7.410 7.417 7.208 7.567 2,562,573 7.4498 2.80%
2021-12-02 0 9.640 9.640 9.680 9.500 9.730 2,167,654 20,861,924 9.6242 7.208 7.208 7.238 7.103 7.275 2,899,008 7.1962 -0.21%
2021-12-01 0 9.660 9.650 9.680 9.430 9.750 2,431,101 23,342,282 9.6015 7.223 7.216 7.238 7.051 7.290 3,251,341 7.1793 -1.63%
2021-11-30 0 9.820 9.820 9.860 9.770 10.10 5,064,216 49,944,342 9.8622 7.343 7.343 7.373 7.305 7.552 6,772,854 7.3742 -2.77%
2021-11-29 0 10.10 10.10 10.12 9.610 10.18 7,045,100 70,802,785 10.050 7.552 7.552 7.567 7.186 7.612 9,422,077 7.5146 -7.51%
2021-11-26 0 10.92 10.92 10.94 10.88 11.42 4,328,060 47,781,916 11.040 8.165 8.165 8.180 8.135 8.539 5,788,323 8.2549 -4.38%
2021-11-25 0 11.42 11.42 11.44 10.88 11.66 5,567,320 63,292,816 11.369 8.539 8.539 8.554 8.135 8.718 7,445,702 8.5006 5.55%
2021-11-24 0 10.82 10.82 10.86 10.54 11.00 1,679,000 18,170,880 10.822 8.090 8.090 8.120 7.881 8.225 2,245,485 8.0922 0.37%
2021-11-23 0 10.78 10.74 10.78 10.60 11.04 2,616,040 28,175,491 10.770 8.060 8.031 8.060 7.926 8.255 3,498,677 8.0532 -2.36%
2021-11-22 0 11.04 11.04 11.10 10.66 11.26 4,137,016 45,836,575 11.080 8.255 8.255 8.300 7.971 8.419 5,532,822 8.2845 3.18%
2021-11-19 0 10.70 10.70 10.72 10.54 10.84 1,895,200 20,340,922 10.733 8.001 8.001 8.016 7.881 8.105 2,534,630 8.0252 0.38%
2021-11-18 0 10.66 10.64 10.66 10.50 10.76 1,289,769 13,776,962 10.682 7.971 7.956 7.971 7.851 8.045 1,724,930 7.9870 -0.74%
2021-11-17 0 10.74 10.72 10.74 10.54 10.98 1,514,741 16,138,106 10.654 8.031 8.016 8.031 7.881 8.210 2,025,806 7.9663 -1.10%
2021-11-16 0 10.86 10.84 10.86 10.16 11.10 4,097,404 44,284,513 10.808 8.120 8.105 8.120 7.597 8.300 5,479,845 8.0813 5.85%
2021-11-15 0 10.26 10.24 10.28 10.04 10.30 784,995 7,990,209 10.179 7.672 7.657 7.687 7.507 7.702 1,049,848 7.6108 0.20%
2021-11-12 0 10.24 10.24 10.26 10.06 10.30 1,121,252 11,403,996 10.171 7.657 7.657 7.672 7.522 7.702 1,499,556 7.6049 0.99%
2021-11-11 0 10.14 10.14 10.16 9.810 10.26 1,491,664 15,086,396 10.114 7.582 7.582 7.597 7.335 7.672 1,994,943 7.5623 1.20%
2021-11-10 0 10.02 10.00 10.02 9.690 10.20 2,148,010 21,239,928 9.8882 7.492 7.477 7.492 7.245 7.627 2,872,736 7.3936 -1.38%
2021-11-09 0 10.16 10.16 10.22 10.06 10.46 585,163 5,960,482 10.186 7.597 7.597 7.642 7.522 7.821 782,594 7.6163 -1.36%
2021-11-08 0 10.30 10.26 10.30 10.10 10.88 2,162,753 22,513,364 10.410 7.702 7.672 7.702 7.552 8.135 2,892,454 7.7835 3.00%
2021-11-05 0 10.00 9.960 10.00 9.830 10.16 1,374,663 13,759,234 10.009 7.477 7.447 7.477 7.350 7.597 1,838,467 7.4841 0.50%
2021-11-04 0 9.950 9.950 9.960 9.650 9.980 1,188,200 11,659,582 9.8128 7.440 7.440 7.447 7.216 7.462 1,589,092 7.3373 0.71%
2021-11-03 0 9.880 9.830 9.880 9.770 10.10 1,019,610 10,076,951 9.8831 7.387 7.350 7.387 7.305 7.552 1,363,621 7.3898 -1.20%
2021-11-02 0 10.00 9.950 10.00 9.870 10.24 6,817,066 68,078,453 9.9865 7.477 7.440 7.477 7.380 7.657 9,117,106 7.4671 0.50%
2021-11-01 0 9.950 9.920 9.950 9.900 10.32 999,000 9,985,186 9.9952 7.440 7.417 7.440 7.402 7.716 1,336,057 7.4736 -2.07%
2021-10-29 0 10.16 10.14 10.16 10.00 10.30 497,374 5,041,163 10.136 7.597 7.582 7.597 7.477 7.702 665,185 7.5786 0.79%
2021-10-28 0 10.08 10.02 10.08 9.990 10.28 641,000 6,459,450 10.077 7.537 7.492 7.537 7.470 7.687 857,270 7.5349 -0.20%
2021-10-27 0 10.10 10.08 10.10 9.930 10.18 2,239,006 22,446,000 10.025 7.552 7.537 7.552 7.425 7.612 2,994,434 7.4959 0.00%
2021-10-26 0 10.10 10.06 10.10 9.800 10.34 2,789,000 28,205,680 10.113 7.552 7.522 7.552 7.328 7.731 3,729,993 7.5619 2.43%
2021-10-25 0 9.860 9.850 9.860 9.630 9.900 923,000 9,047,155 9.8019 7.373 7.365 7.373 7.201 7.402 1,234,415 7.3291 -0.40%
2021-10-22 0 9.900 9.880 9.900 9.640 9.930 1,213,000 11,943,831 9.8465 7.402 7.387 7.402 7.208 7.425 1,622,259 7.3625 1.12%
2021-10-21 0 9.790 9.770 9.790 9.630 9.880 1,295,000 12,610,250 9.7376 7.320 7.305 7.320 7.201 7.387 1,731,926 7.2811 0.20%
2021-10-20 0 9.770 9.760 9.770 9.600 9.860 2,645,000 25,711,320 9.7207 7.305 7.298 7.305 7.178 7.373 3,537,408 7.2684 1.77%
2021-10-19 0 9.600 9.590 9.600 9.420 9.900 2,031,250 19,403,703 9.5526 7.178 7.171 7.178 7.044 7.402 2,716,582 7.1427 -0.41%
2021-10-18 0 9.640 9.640 9.660 9.390 9.710 6,495,000 62,007,046 9.5469 7.208 7.208 7.223 7.021 7.260 8,686,376 7.1384 1.90%
2021-10-15 0 9.460 9.460 9.470 9.450 9.870 2,123,010 20,403,071 9.6104 7.073 7.073 7.081 7.066 7.380 2,839,302 7.1859 -2.07%
2021-10-12 0 9.660 9.650 9.660 9.390 9.670 2,029,757 19,432,565 9.5738 7.223 7.216 7.223 7.021 7.230 2,714,586 7.1586 2.44%
2021-10-11 0 9.430 9.430 9.450 9.400 9.620 1,636,000 15,518,935 9.4859 7.051 7.051 7.066 7.029 7.193 2,187,977 7.0928 -0.74%
2021-10-08 0 9.500 9.460 9.500 9.300 9.560 1,226,237 11,541,181 9.4119 7.103 7.073 7.103 6.954 7.148 1,639,962 7.0375 -0.11%
2021-10-07 0 9.510 9.460 9.510 9.240 9.510 1,260,200 11,847,532 9.4013 7.111 7.073 7.111 6.909 7.111 1,685,384 7.0296 3.03%
2021-10-06 0 9.230 9.190 9.230 9.110 9.290 1,335,844 12,290,305 9.2004 6.901 6.872 6.901 6.812 6.946 1,786,550 6.8794 -1.81%
2021-10-05 0 9.400 9.400 9.440 9.160 9.570 3,401,827 31,949,574 9.3919 7.029 7.029 7.059 6.849 7.156 4,549,584 7.0225 1.73%
2021-10-04 0 9.240 9.230 9.250 9.050 9.390 2,021,500 18,545,830 9.1743 6.909 6.901 6.916 6.767 7.021 2,703,543 6.8598 0.87%
2021-09-30 0 9.160 9.130 9.160 9.100 9.330 2,698,070 24,748,715 9.1727 6.849 6.827 6.849 6.804 6.976 3,608,384 6.8587 -2.14%
2021-09-29 0 9.360 9.340 9.360 9.200 9.470 1,243,000 11,589,975 9.3242 6.999 6.984 6.999 6.879 7.081 1,662,381 6.9719 -0.11%
2021-09-28 0 9.370 9.330 9.370 9.120 9.500 2,533,000 23,645,230 9.3349 7.006 6.976 7.006 6.819 7.103 3,387,620 6.9799 4.23%
2021-09-27 0 8.990 8.980 8.990 8.900 9.610 5,479,100 49,921,215 9.1112 6.722 6.715 6.722 6.655 7.186 7,327,717 6.8127 -9.47%
2021-09-24 0 9.930 9.920 9.930 9.910 10.38 3,397,920 34,197,531 10.064 7.425 7.417 7.425 7.410 7.761 4,544,359 7.5253 -3.22%
2021-09-23 0 10.26 10.20 10.26 9.600 10.30 5,127,415 51,488,710 10.042 7.672 7.627 7.672 7.178 7.702 6,857,376 7.5085 4.59%
2021-09-21 0 9.810 9.810 9.820 9.320 9.860 4,487,000 43,829,545 9.7681 7.335 7.335 7.343 6.969 7.373 6,000,888 7.3038 4.47%
2021-09-20 0 9.390 9.390 9.430 9.070 9.590 2,830,300 26,224,500 9.2656 7.021 7.021 7.051 6.782 7.171 3,785,227 6.9281 -1.47%
2021-09-17 0 9.530 9.420 9.530 8.920 9.530 6,406,120 59,806,603 9.3359 7.126 7.044 7.126 6.670 7.126 8,567,509 6.9806 4.73%
2021-09-16 0 9.100 9.040 9.100 8.550 9.500 10,249,900 90,033,585 8.7839 6.804 6.759 6.804 6.393 7.103 13,708,158 6.5679 -0.76%
2021-09-15 0 9.170 9.150 9.170 9.080 10.58 17,732,616 169,011,121 9.5311 6.857 6.842 6.857 6.789 7.911 23,715,500 7.1266 -20.12%
2021-09-14 0 11.48 11.46 11.48 11.44 11.78 1,170,000 13,530,560 11.565 8.584 8.569 8.584 8.554 8.808 1,564,751 8.6471 0.17%
2021-09-13 0 11.46 11.44 11.46 11.26 12.16 2,616,989 29,996,601 11.462 8.569 8.554 8.569 8.419 9.092 3,499,946 8.5706 -5.45%
2021-09-10 0 12.12 12.12 12.14 12.08 12.38 1,093,000 13,334,112 12.200 9.062 9.062 9.077 9.032 9.257 1,461,772 9.1219 -0.66%
2021-09-09 0 12.20 12.18 12.20 12.10 12.56 2,667,995 32,911,213 12.336 9.122 9.107 9.122 9.047 9.391 3,568,161 9.2236 -2.87%
2021-09-08 0 12.56 12.54 12.56 12.50 12.96 2,879,100 36,538,076 12.691 9.391 9.376 9.391 9.347 9.690 3,850,492 9.4892 1.78%
2021-09-07 0 12.34 12.34 12.40 11.96 12.52 1,820,000 22,435,660 12.327 9.227 9.227 9.272 8.943 9.361 2,434,058 9.2174 2.83%
2021-09-06 0 12.00 12.00 12.02 11.92 12.10 1,803,622 21,618,958 11.986 8.973 8.973 8.988 8.913 9.047 2,412,154 8.9625 0.67%
2021-09-03 0 11.92 11.88 11.92 11.76 12.04 3,816,576 45,530,088 11.930 8.913 8.883 8.913 8.793 9.003 5,104,267 8.9200 0.34%
2021-09-02 0 11.88 11.88 11.94 11.72 12.04 2,438,088 28,894,120 11.851 8.883 8.883 8.928 8.763 9.003 3,260,685 8.8614 1.89%
2021-09-01 0 11.66 11.66 11.68 11.34 11.90 2,587,000 29,950,620 11.577 8.718 8.718 8.733 8.479 8.898 3,459,839 8.6567 3.19%
2021-08-31 0 11.30 11.30 11.36 11.18 11.58 1,858,600 21,062,136 11.332 8.449 8.449 8.494 8.360 8.659 2,485,681 8.4734 -0.53%
2021-08-30 0 11.36 11.36 11.40 11.10 11.52 1,676,000 19,064,401 11.375 8.494 8.494 8.524 8.300 8.614 2,241,473 8.5053 3.09%
2021-08-27 0 11.02 11.02 11.04 10.96 11.24 1,256,518 13,927,729 11.084 8.240 8.240 8.255 8.195 8.404 1,680,460 8.2880 -1.43%
2021-08-26 0 11.18 11.16 11.18 11.00 11.34 2,258,001 25,269,281 11.191 8.360 8.345 8.360 8.225 8.479 3,019,838 8.3678 1.64%
2021-08-25 0 11.00 11.00 11.02 10.76 11.18 2,271,000 24,904,900 10.966 8.225 8.225 8.240 8.045 8.360 3,037,223 8.1999 1.29%
2021-08-24 0 10.86 10.84 10.86 10.10 10.88 5,052,000 53,757,716 10.641 8.120 8.105 8.120 7.552 8.135 6,756,516 7.9564 8.93%
2021-08-23 0 9.970 9.970 9.990 9.900 10.26 2,253,110 22,645,274 10.051 7.455 7.455 7.470 7.402 7.672 3,013,297 7.5151 -1.68%
2021-08-20 0 10.14 10.10 10.14 9.900 10.54 3,395,441 34,497,025 10.160 7.582 7.552 7.582 7.402 7.881 4,541,044 7.5967 -1.93%
2021-08-19 0 10.34 10.32 10.34 10.24 10.92 3,988,160 41,347,848 10.368 7.731 7.716 7.731 7.657 8.165 5,333,743 7.7521 -5.14%
2021-08-18 0 10.90 10.88 10.90 10.90 11.60 1,607,300 17,607,665 10.955 8.150 8.135 8.150 8.150 8.674 2,149,594 8.1912 -1.98%
2021-08-17 0 11.12 11.04 11.12 11.00 11.64 1,920,400 21,334,044 11.109 8.315 8.255 8.315 8.225 8.703 2,568,332 8.3066 -3.64%
2021-08-16 0 11.54 11.52 11.54 11.54 11.96 1,116,100 13,115,984 11.752 8.629 8.614 8.629 8.629 8.943 1,492,666 8.7870 -2.37%
2021-08-13 0 11.82 11.80 11.82 11.72 11.98 805,000 9,510,500 11.814 8.838 8.823 8.838 8.763 8.958 1,076,602 8.8338 -0.17%
2021-08-12 0 11.84 11.84 11.86 11.72 11.94 1,423,000 16,832,920 11.829 8.853 8.853 8.868 8.763 8.928 1,903,112 8.8449 0.34%
2021-08-11 0 11.80 11.76 11.80 11.56 11.96 2,554,980 30,131,459 11.793 8.823 8.793 8.823 8.644 8.943 3,417,016 8.8181 1.20%
2021-08-10 0 11.66 11.64 11.68 11.22 11.66 1,159,980 13,357,069 11.515 8.718 8.703 8.733 8.389 8.718 1,551,351 8.6100 1.57%
2021-08-09 0 11.48 11.46 11.50 11.28 11.70 1,874,000 21,622,370 11.538 8.584 8.569 8.599 8.434 8.748 2,506,277 8.6273 0.35%
2021-08-06 0 11.44 11.42 11.44 11.12 11.56 3,041,000 34,646,120 11.393 8.554 8.539 8.554 8.315 8.644 4,067,016 8.5188 2.33%
2021-08-05 0 11.18 11.16 11.18 10.90 11.34 2,939,385 32,862,374 11.180 8.360 8.345 8.360 8.150 8.479 3,931,117 8.3596 1.45%
2021-08-04 0 11.02 11.00 11.02 10.98 11.52 5,011,000 55,816,790 11.139 8.240 8.225 8.240 8.210 8.614 6,701,683 8.3288 -6.13%
2021-08-03 0 11.74 11.72 11.74 11.72 12.38 1,935,574 22,974,168 11.869 8.778 8.763 8.778 8.763 9.257 2,588,626 8.8750 -2.98%
2021-08-02 0 12.10 12.06 12.10 12.04 12.40 1,859,000 22,471,990 12.088 9.047 9.018 9.047 9.003 9.272 2,486,216 9.0386 -2.42%
2021-07-30 0 12.40 12.38 12.40 12.26 12.62 2,613,000 32,348,660 12.380 9.272 9.257 9.272 9.167 9.436 3,494,611 9.2567 -1.74%
2021-07-29 0 12.62 12.60 12.62 12.22 12.70 2,891,000 36,159,870 12.508 9.436 9.421 9.436 9.137 9.496 3,866,407 9.3523 4.99%
2021-07-28 0 12.02 12.02 12.04 11.82 12.18 2,991,730 35,872,189 11.990 8.988 8.988 9.003 8.838 9.107 4,001,123 8.9655 -0.50%
2021-07-27 0 12.08 12.00 12.08 11.86 12.36 4,523,800 54,701,852 12.092 9.032 8.973 9.032 8.868 9.242 6,050,105 9.0415 -0.98%
2021-07-26 0 12.20 12.18 12.20 12.20 12.70 1,595,000 19,627,880 12.306 9.122 9.107 9.122 9.122 9.496 2,133,144 9.2014 -4.39%
2021-07-23 0 12.76 12.76 12.78 12.48 13.00 1,322,000 16,810,720 12.716 9.541 9.541 9.556 9.332 9.720 1,768,035 9.5081 -0.31%
2021-07-22 0 12.80 12.80 12.86 12.44 12.88 1,956,110 24,874,034 12.716 9.571 9.571 9.616 9.302 9.631 2,616,090 9.5081 3.90%
2021-07-21 0 12.32 12.32 12.34 12.16 12.48 1,963,200 24,085,238 12.268 9.212 9.212 9.227 9.092 9.332 2,625,573 9.1733 0.82%
2021-07-20 0 12.22 12.22 12.24 12.12 12.40 2,676,000 32,628,320 12.193 9.137 9.137 9.152 9.062 9.272 3,578,867 9.1169 -2.24%
2021-07-19 0 12.50 12.46 12.50 12.40 12.84 2,703,000 33,694,410 12.466 9.347 9.317 9.347 9.272 9.601 3,614,977 9.3208 -2.95%
2021-07-16 0 12.88 12.88 12.90 12.76 13.04 2,304,785 29,607,545 12.846 9.631 9.631 9.646 9.541 9.750 3,082,406 9.6053 -1.23%
2021-07-15 0 13.04 13.02 13.04 12.96 13.06 2,069,000 26,896,180 13.000 9.750 9.735 9.750 9.690 9.765 2,767,069 9.7201 -0.15%
2021-07-14 0 13.06 13.06 13.08 13.06 13.42 1,172,039 15,359,346 13.105 9.765 9.765 9.780 9.765 10.03 1,567,478 9.7988 -1.66%
2021-07-13 0 13.28 13.26 13.28 13.20 13.34 1,941,946 25,754,605 13.262 9.930 9.915 9.930 9.870 9.975 2,597,148 9.9165 0.15%
2021-07-12 0 13.26 13.24 13.26 13.24 13.66 2,008,950 26,790,743 13.336 9.915 9.900 9.915 9.900 10.21 2,686,758 9.9714 -2.50%
2021-07-09 0 13.60 13.60 13.62 13.60 14.14 2,033,000 28,209,910 13.876 10.17 10.17 10.18 10.17 10.57 2,718,923 10.375 -1.88%
2021-07-08 0 13.86 13.80 13.88 13.60 13.86 3,994,000 54,912,100 13.749 10.36 10.32 10.38 10.17 10.36 5,341,553 10.280 0.14%
2021-07-07 0 13.84 13.80 13.84 13.72 14.02 4,493,000 62,145,580 13.832 10.35 10.32 10.35 10.26 10.48 6,008,913 10.342 -1.28%
2021-07-06 0 14.02 14.00 14.02 14.00 14.20 497,000 6,974,480 14.033 10.48 10.47 10.48 10.47 10.62 664,685 10.493 -0.14%
2021-07-05 0 14.04 14.02 14.04 14.00 14.20 1,054,557 14,824,671 14.058 10.50 10.48 10.50 10.47 10.62 1,410,359 10.511 0.14%
2021-07-02 0 14.02 14.00 14.02 13.80 14.58 5,091,260 71,180,109 13.981 10.48 10.47 10.48 10.32 10.90 6,809,022 10.454 -1.68%
2021-06-30 0 14.26 14.26 14.30 13.88 14.60 3,658,753 52,485,971 14.345 10.66 10.66 10.69 10.38 10.92 4,893,196 10.726 2.74%
2021-06-29 0 13.88 13.88 13.90 13.58 13.92 3,754,059 51,639,677 13.756 10.38 10.38 10.39 10.15 10.41 5,020,657 10.285 0.58%
2021-06-28 0 13.80 13.80 13.84 13.72 14.02 3,171,950 43,840,795 13.821 10.32 10.32 10.35 10.26 10.48 4,242,148 10.335 -1.57%
2021-06-25 0 14.02 14.00 14.02 14.00 14.28 1,507,100 21,197,010 14.065 10.48 10.47 10.48 10.47 10.68 2,015,587 10.517 -0.43%
2021-06-24 0 14.08 14.06 14.12 13.80 14.14 2,102,000 29,426,440 13.999 10.53 10.51 10.56 10.32 10.57 2,811,203 10.468 0.57%
2021-06-23 0 14.00 14.00 14.02 13.94 14.14 1,625,000 22,771,020 14.013 10.47 10.47 10.48 10.42 10.57 2,173,266 10.478 -1.41%
2021-06-22 0 14.20 14.20 14.22 14.16 14.68 1,258,000 17,924,860 14.249 10.62 10.62 10.63 10.59 10.98 1,682,442 10.654 -1.80%
2021-06-21 0 14.46 14.46 14.48 14.00 14.54 1,248,000 17,878,870 14.326 10.81 10.81 10.83 10.47 10.87 1,669,068 10.712 1.97%
2021-06-18 0 14.18 14.10 14.18 14.00 14.30 1,474,000 20,813,500 14.120 10.60 10.54 10.60 10.47 10.69 1,971,319 10.558 1.14%
2021-06-17 0 14.02 14.02 14.04 13.98 14.24 1,179,515 16,650,090 14.116 10.48 10.48 10.50 10.45 10.65 1,577,477 10.555 0.14%
2021-06-16 0 14.00 14.00 14.02 13.90 14.14 1,511,515 21,194,991 14.022 10.47 10.47 10.48 10.39 10.57 2,021,492 10.485 -0.57%
2021-06-15 0 14.08 14.06 14.08 13.96 14.32 1,740,000 24,463,642 14.060 10.53 10.51 10.53 10.44 10.71 2,327,066 10.513 -2.09%
2021-06-11 0 14.38 14.38 14.40 14.06 14.46 1,282,016 18,393,246 14.347 10.75 10.75 10.77 10.51 10.81 1,714,561 10.728 2.86%
2021-06-10 0 13.98 13.96 13.98 13.96 14.30 1,258,002 17,670,118 14.046 10.45 10.44 10.45 10.44 10.69 1,682,445 10.503 -0.71%
2021-06-09 0 14.08 14.06 14.08 14.04 14.22 665,000 9,410,910 14.152 10.53 10.51 10.53 10.50 10.63 889,367 10.582 0.28%
2021-06-08 0 14.04 14.04 14.08 13.84 14.16 516,700 7,232,391 13.997 10.50 10.50 10.53 10.35 10.59 691,032 10.466 0.29%
2021-06-07 0 14.00 14.00 14.02 13.94 14.48 1,882,727 26,376,957 14.010 10.47 10.47 10.48 10.42 10.83 2,517,948 10.476 -2.51%
2021-06-04 0 14.36 14.34 14.36 14.24 14.52 686,485 9,869,319 14.377 10.74 10.72 10.74 10.65 10.86 918,101 10.750 -0.14%
2021-06-03 0 14.38 14.36 14.38 14.38 14.94 2,258,094 32,987,951 14.609 10.75 10.74 10.75 10.75 11.17 3,019,962 10.923 0.70%
2021-06-02 0 14.28 14.26 14.28 14.26 14.52 1,271,703 18,297,082 14.388 10.68 10.66 10.68 10.66 10.86 1,700,768 10.758 -0.83%
2021-06-01 0 14.40 14.40 14.42 14.14 14.46 868,000 12,444,820 14.337 10.77 10.77 10.78 10.57 10.81 1,160,858 10.720 1.27%
2021-05-31 0 14.22 14.18 14.22 13.94 14.26 1,490,320 21,022,312 14.106 10.63 10.60 10.63 10.42 10.66 1,993,146 10.547 0.85%
2021-05-28 0 14.10 14.10 14.18 14.08 14.34 1,796,190 25,491,663 14.192 10.54 10.54 10.60 10.53 10.72 2,402,214 10.612 -1.95%
2021-05-27 0 14.38 14.34 14.38 14.26 14.56 2,730,704 39,236,087 14.368 10.75 10.72 10.75 10.66 10.89 3,652,028 10.744 -0.42%
2021-05-26 0 14.44 14.42 14.44 14.30 14.58 3,153,000 45,648,400 14.478 10.80 10.78 10.80 10.69 10.90 4,216,804 10.825 1.12%
2021-05-25 0 14.28 14.26 14.28 14.00 14.36 1,484,676 21,104,383 14.215 10.68 10.66 10.68 10.47 10.74 1,985,597 10.629 2.15%
2021-05-24 0 13.98 13.96 14.02 13.82 14.26 3,057,937 42,667,515 13.953 10.45 10.44 10.48 10.33 10.66 4,089,668 10.433 -0.14%
2021-05-21 0 14.00 14.00 14.02 13.78 14.12 2,766,400 38,752,464 14.008 10.47 10.47 10.48 10.30 10.56 3,699,768 10.474 1.60%
2021-05-20 0 13.78 13.76 13.78 13.50 13.80 7,337,500 100,978,360 13.762 10.30 10.29 10.30 10.09 10.32 9,813,131 10.290 0.00%
2021-05-18 0 13.78 13.76 13.78 13.56 13.96 1,710,000 23,650,219 13.831 10.30 10.29 10.30 10.14 10.44 2,286,944 10.341 1.62%
2021-05-17 0 13.56 13.50 13.56 13.44 13.70 1,574,705 21,336,191 13.549 10.14 10.09 10.14 10.05 10.24 2,106,002 10.131 0.89%
2021-05-14 0 13.44 13.42 13.44 13.44 13.70 1,125,361 15,177,679 13.487 10.05 10.03 10.05 10.05 10.24 1,505,051 10.084 0.00%
2021-05-13 0 13.44 13.44 13.46 13.40 13.92 3,218,000 43,536,310 13.529 10.05 10.05 10.06 10.02 10.41 4,303,735 10.116 -2.89%
2021-05-12 0 13.84 13.82 13.84 13.62 13.98 3,069,441 42,222,894 13.756 10.35 10.33 10.35 10.18 10.45 4,105,053 10.286 -0.29%
2021-05-11 0 13.88 13.86 13.88 13.80 14.08 1,935,458 26,821,426 13.858 10.38 10.36 10.38 10.32 10.53 2,588,471 10.362 -1.42%
2021-05-10 0 14.08 14.08 14.10 13.90 14.32 2,513,500 35,184,070 13.998 10.53 10.53 10.54 10.39 10.71 3,361,541 10.467 -0.42%
2021-05-07 0 14.14 14.10 14.14 14.08 14.56 3,705,000 52,460,037 14.159 10.57 10.54 10.57 10.53 10.89 4,955,046 10.587 -2.48%
2021-05-06 0 14.50 14.48 14.50 14.36 15.12 4,818,000 69,816,000 14.491 10.84 10.83 10.84 10.74 11.31 6,443,566 10.835 -4.10%
2021-05-05 0 15.12 15.12 15.14 15.08 15.34 5,194,000 78,806,300 15.173 11.31 11.31 11.32 11.28 11.47 6,946,426 11.345 -2.20%
2021-05-04 0 15.46 15.46 15.48 15.12 15.52 1,802,634 27,627,243 15.326 11.56 11.56 11.57 11.31 11.60 2,410,833 11.460 1.05%
2021-05-03 0 15.30 15.30 15.32 15.12 15.64 2,013,000 30,733,503 15.268 11.44 11.44 11.46 11.31 11.69 2,692,175 11.416 -1.29%
2021-04-30 0 15.50 15.50 15.52 15.44 15.88 2,071,000 32,250,580 15.572 11.59 11.59 11.60 11.54 11.87 2,769,744 11.644 -2.64%
2021-04-29 0 15.92 15.92 15.94 15.40 15.98 2,394,000 37,653,718 15.728 11.90 11.90 11.92 11.51 11.95 3,201,722 11.760 3.11%
2021-04-28 0 15.44 15.42 15.46 15.26 15.48 803,700 12,358,157 15.377 11.54 11.53 11.56 11.41 11.57 1,074,864 11.497 0.92%
2021-04-27 0 15.30 15.28 15.30 15.22 15.46 1,575,891 24,121,092 15.306 11.44 11.43 11.44 11.38 11.56 2,107,588 11.445 -0.13%
2021-04-26 0 15.32 15.30 15.32 15.16 15.54 1,704,000 26,250,260 15.405 11.46 11.44 11.46 11.34 11.62 2,278,920 11.519 0.66%
2021-04-23 0 15.22 15.20 15.22 15.10 15.38 1,433,000 21,791,110 15.207 11.38 11.37 11.38 11.29 11.50 1,916,486 11.370 -0.91%
2021-04-22 0 15.36 15.32 15.36 15.22 15.48 1,297,372 19,913,704 15.349 11.49 11.46 11.49 11.38 11.57 1,735,098 11.477 0.39%
2021-04-21 0 15.30 15.28 15.30 15.12 15.60 2,394,000 36,657,130 15.312 11.44 11.43 11.44 11.31 11.66 3,201,722 11.449 -2.05%
2021-04-20 0 15.62 15.58 15.62 15.40 15.70 2,825,000 44,108,156 15.614 11.68 11.65 11.68 11.51 11.74 3,778,139 11.675 -0.13%
2021-04-19 0 15.64 15.64 15.66 15.22 15.86 2,743,000 42,865,640 15.627 11.69 11.69 11.71 11.38 11.86 3,668,473 11.685 2.36%
2021-04-16 0 15.28 15.28 15.30 15.10 15.38 1,060,000 16,207,000 15.290 11.43 11.43 11.44 11.29 11.50 1,417,638 11.432 0.53%
2021-04-15 0 15.20 15.18 15.20 15.10 15.48 1,492,000 22,681,580 15.202 11.37 11.35 11.37 11.29 11.57 1,995,392 11.367 -1.55%
2021-04-14 0 15.44 15.44 15.48 15.30 15.50 2,890,388 44,602,410 15.431 11.54 11.54 11.57 11.44 11.59 3,865,589 11.538 -0.39%
2021-04-13 0 15.50 15.48 15.50 15.38 15.80 1,263,162 19,624,429 15.536 11.59 11.57 11.59 11.50 11.81 1,689,346 11.617 -0.90%
2021-04-12 0 15.64 15.62 15.64 15.48 15.80 1,404,000 21,866,400 15.574 11.69 11.68 11.69 11.57 11.81 1,877,702 11.645 -1.01%
2021-04-09 0 15.80 15.78 15.80 15.70 16.36 990,000 15,682,370 15.841 11.81 11.80 11.81 11.74 12.23 1,324,020 11.845 -1.99%
2021-04-08 0 16.12 16.08 16.12 16.02 16.60 1,436,600 23,235,338 16.174 12.05 12.02 12.05 11.98 12.41 1,921,301 12.094 -1.59%
2021-04-07 0 16.38 16.38 16.40 16.06 16.64 1,982,266 32,486,267 16.388 12.25 12.25 12.26 12.01 12.44 2,651,071 12.254 2.25%
2021-04-01 0 16.02 16.00 16.02 15.66 16.02 1,704,000 27,050,040 15.874 11.98 11.96 11.98 11.71 11.98 2,278,920 11.870 1.14%
2021-03-31 0 15.84 15.82 15.84 15.72 16.04 1,334,902 21,205,387 15.885 11.84 11.83 11.84 11.75 11.99 1,785,290 11.878 0.00%
2021-03-30 0 15.84 15.80 15.84 15.70 16.04 1,405,222 22,261,593 15.842 11.84 11.81 11.84 11.74 11.99 1,879,336 11.845 0.13%
2021-03-29 0 15.82 15.82 15.84 15.72 16.12 2,079,103 33,031,283 15.887 11.83 11.83 11.84 11.75 12.05 2,780,581 11.879 -0.88%
2021-03-26 0 15.96 15.96 15.98 15.80 16.20 1,274,303 20,342,100 15.963 11.93 11.93 11.95 11.81 12.11 1,704,246 11.936 -0.62%
2021-03-25 0 16.06 16.06 16.10 15.34 16.26 2,499,762 39,697,395 15.880 12.01 12.01 12.04 11.47 12.16 3,343,168 11.874 2.55%
2021-03-24 0 15.66 15.64 15.66 15.28 16.68 5,195,500 81,189,780 15.627 11.71 11.69 11.71 11.43 12.47 6,948,432 11.685 -5.21%
2021-03-23 0 16.52 16.46 16.52 16.28 16.96 2,536,160 41,726,814 16.453 12.35 12.31 12.35 12.17 12.68 3,391,846 12.302 -0.84%
2021-03-22 0 16.66 16.66 16.68 16.56 16.92 1,463,000 24,476,710 16.730 12.46 12.46 12.47 12.38 12.65 1,956,608 12.510 -0.36%
2021-03-19 0 16.72 16.72 16.74 16.42 17.20 2,426,957 40,329,560 16.617 12.50 12.50 12.52 12.28 12.86 3,245,799 12.425 -1.07%
2021-03-18 0 16.90 16.88 16.90 16.70 17.38 2,465,000 41,838,310 16.973 12.64 12.62 12.64 12.49 13.00 3,296,677 12.691 -1.17%
2021-03-17 0 17.10 17.08 17.10 16.80 17.48 3,979,590 68,410,780 17.190 12.79 12.77 12.79 12.56 13.07 5,322,281 12.854 -1.16%
2021-03-16 0 17.30 17.26 17.30 16.78 17.30 2,867,280 49,110,537 17.128 12.94 12.91 12.94 12.55 12.94 3,834,684 12.807 4.59%
2021-03-15 0 16.54 16.54 16.62 16.50 17.10 2,710,250 45,337,972 16.728 12.37 12.37 12.43 12.34 12.79 3,624,673 12.508 -0.36%
2021-03-12 0 16.60 16.58 16.60 16.30 16.74 1,015,000 16,826,840 16.578 12.41 12.40 12.41 12.19 12.52 1,357,455 12.396 -1.19%
2021-03-11 0 16.80 16.74 16.80 16.50 17.00 1,852,784 31,082,665 16.776 12.56 12.52 12.56 12.34 12.71 2,477,903 12.544 1.57%
2021-03-10 0 16.54 16.52 16.54 16.22 17.00 2,404,800 39,765,828 16.536 12.37 12.35 12.37 12.13 12.71 3,216,166 12.364 -0.60%
2021-03-09 0 16.64 16.60 16.64 15.94 16.74 2,687,758 44,134,507 16.421 12.44 12.41 12.44 11.92 12.52 3,594,592 12.278 1.71%
2021-03-08 0 16.36 16.30 16.36 15.90 17.34 3,865,500 63,473,650 16.421 12.23 12.19 12.23 11.89 12.97 5,169,698 12.278 -2.97%
2021-03-05 0 16.86 16.86 16.88 15.80 17.12 5,726,250 96,288,960 16.815 12.61 12.61 12.62 11.81 12.80 7,658,254 12.573 -3.66%
2021-03-04 0 17.50 17.44 17.50 17.02 17.50 5,290,062 91,385,199 17.275 13.09 13.04 13.09 12.73 13.09 7,074,899 12.917 1.39%
2021-03-03 0 17.26 17.22 17.26 16.44 17.38 8,158,325 140,034,185 17.165 12.91 12.88 12.91 12.29 13.00 10,910,898 12.834 6.15%
2021-03-02 0 16.26 16.24 16.28 16.12 17.00 5,366,795 87,831,225 16.366 12.16 12.14 12.17 12.05 12.71 7,177,521 12.237 -3.90%
2021-03-01 0 16.92 16.88 16.92 16.18 17.00 6,761,000 112,233,264 16.600 12.65 12.62 12.65 12.10 12.71 9,042,123 12.412 5.22%
2021-02-26 0 16.08 16.06 16.08 15.58 16.28 4,858,650 78,004,556 16.055 12.02 12.01 12.02 11.65 12.17 6,497,931 12.005 -3.48%
2021-02-25 0 16.66 16.66 16.68 16.38 16.86 5,939,643 99,000,645 16.668 12.46 12.46 12.47 12.25 12.61 7,943,645 12.463 2.33%
2021-02-24 0 16.28 16.26 16.28 16.00 17.28 11,822,150 196,013,646 16.580 12.17 12.16 12.17 11.96 12.92 15,810,877 12.397 0.49%
2021-02-23 0 16.20 16.18 16.20 15.52 16.66 13,229,151 215,015,738 16.253 12.11 12.10 12.11 11.60 12.46 17,692,592 12.153 6.30%
2021-02-22 0 15.24 15.24 15.26 15.04 15.50 3,903,386 59,299,509 15.192 11.40 11.40 11.41 11.25 11.59 5,220,366 11.359 0.93%
2021-02-19 0 15.10 15.06 15.10 14.90 15.38 1,967,000 29,620,550 15.059 11.29 11.26 11.29 11.14 11.50 2,630,655 11.260 -0.53%
2021-02-18 0 15.18 15.12 15.18 14.88 15.72 4,337,599 66,107,088 15.240 11.35 11.31 11.35 11.13 11.75 5,801,080 11.396 -2.94%
2021-02-17 0 15.64 15.62 15.66 15.16 15.80 4,347,314 67,850,367 15.607 11.69 11.68 11.71 11.34 11.81 5,814,073 11.670 2.22%
2021-02-16 0 15.30 15.28 15.30 15.08 15.40 4,142,500 63,260,700 15.271 11.44 11.43 11.44 11.28 11.51 5,540,156 11.419 0.53%
2021-02-11 0 15.22 15.20 15.22 14.98 15.46 1,029,917 15,590,711 15.138 11.38 11.37 11.38 11.20 11.56 1,377,405 11.319 -0.52%
2021-02-10 0 15.30 15.28 15.30 15.02 15.46 4,023,000 61,473,020 15.280 11.44 11.43 11.44 11.23 11.56 5,380,337 11.425 -0.39%
2021-02-09 0 15.36 15.34 15.36 14.78 15.56 10,410,100 159,397,940 15.312 11.49 11.47 11.49 11.05 11.63 13,922,409 11.449 4.77%
2021-02-08 0 14.66 14.64 14.66 14.34 14.94 4,585,128 67,560,686 14.735 10.96 10.95 10.96 10.72 11.17 6,132,124 11.018 2.52%
2021-02-05 0 14.30 14.30 14.32 13.64 14.66 8,410,505 121,025,171 14.390 10.69 10.69 10.71 10.20 10.96 11,248,162 10.760 3.32%
2021-02-04 0 13.84 13.82 13.84 13.62 14.08 1,862,179 25,648,617 13.773 10.35 10.33 10.35 10.18 10.53 2,490,468 10.299 -1.14%
2021-02-03 0 14.00 14.00 14.04 13.80 14.08 1,692,491 23,632,074 13.963 10.47 10.47 10.50 10.32 10.53 2,263,528 10.440 0.72%
2021-02-02 0 13.90 13.88 13.90 13.64 14.06 3,929,000 54,477,320 13.865 10.39 10.38 10.39 10.20 10.51 5,254,622 10.368 2.66%
2021-02-01 0 13.54 13.50 13.54 13.50 13.92 3,338,000 45,633,726 13.671 10.12 10.09 10.12 10.09 10.41 4,464,222 10.222 -0.29%
2021-01-29 0 13.58 13.58 13.62 13.50 13.90 4,621,163 63,032,054 13.640 10.15 10.15 10.18 10.09 10.39 6,180,317 10.199 -0.15%
2021-01-28 0 13.60 13.60 13.64 13.58 14.02 4,937,109 67,758,986 13.724 10.17 10.17 10.20 10.15 10.48 6,602,862 10.262 -1.88%
2021-01-27 0 13.86 13.86 13.88 13.36 13.96 3,462,000 47,613,750 13.753 10.36 10.36 10.38 9.990 10.44 4,630,059 10.284 2.51%
2021-01-26 0 13.52 13.50 13.52 12.96 13.54 3,322,000 44,213,179 13.309 10.11 10.09 10.11 9.690 10.12 4,442,824 9.9516 2.11%
2021-01-25 0 13.24 13.24 13.26 13.14 13.50 3,407,000 45,193,670 13.265 9.900 9.900 9.915 9.825 10.09 4,556,503 9.9185 -1.19%
2021-01-22 0 13.40 13.38 13.40 13.20 13.84 10,540,456 140,721,506 13.351 10.02 10.00 10.02 9.870 10.35 14,096,746 9.9826 -3.32%
2021-01-21 0 13.86 13.86 13.88 13.80 14.10 3,968,392 55,244,829 13.921 10.36 10.36 10.38 10.32 10.54 5,307,305 10.409 0.14%
2021-01-20 0 13.84 13.84 13.86 13.82 14.48 9,931,400 139,274,000 14.024 10.35 10.35 10.36 10.33 10.83 13,282,198 10.486 -1.84%
2021-01-19 0 14.10 14.08 14.10 13.78 14.28 5,628,086 78,754,403 13.993 10.54 10.53 10.54 10.30 10.68 7,526,970 10.463 0.86%
2021-01-18 0 13.98 13.94 13.98 13.84 14.12 10,948,500 154,350,220 14.098 10.45 10.42 10.45 10.35 10.56 14,642,462 10.541 -1.41%
2021-01-15 0 14.18 14.18 14.20 14.04 14.50 3,533,432 50,010,730 14.154 10.60 10.60 10.62 10.50 10.84 4,725,592 10.583 -1.53%
2021-01-14 0 14.40 14.38 14.40 14.34 14.82 3,569,500 51,808,100 14.514 10.77 10.75 10.77 10.72 11.08 4,773,829 10.853 0.00%
2021-01-13 0 14.40 14.40 14.42 14.22 14.58 1,812,308 26,152,940 14.431 10.77 10.77 10.78 10.63 10.90 2,423,770 10.790 0.00%
2021-01-12 0 14.40 14.36 14.40 14.20 14.48 2,840,726 40,695,525 14.326 10.77 10.74 10.77 10.62 10.83 3,799,171 10.712 -1.64%
2021-01-11 0 14.64 14.60 14.64 14.50 15.12 3,451,000 50,463,920 14.623 10.95 10.92 10.95 10.84 11.31 4,615,348 10.934 -1.88%
2021-01-08 0 14.92 14.90 14.92 14.60 15.12 2,540,435 37,801,968 14.880 11.16 11.14 11.16 10.92 11.31 3,397,563 11.126 0.27%
2021-01-07 0 14.88 14.86 14.88 14.78 15.40 2,904,000 43,526,968 14.989 11.13 11.11 11.13 11.05 11.51 3,883,793 11.207 -2.11%
2021-01-06 0 15.20 15.20 15.24 14.88 15.30 2,510,074 37,905,860 15.101 11.37 11.37 11.40 11.13 11.44 3,356,959 11.292 2.15%
2021-01-05 0 14.88 14.86 14.88 14.70 15.00 1,862,395 27,672,317 14.858 11.13 11.11 11.13 10.99 11.22 2,490,757 11.110 -0.80%
2021-01-04 0 15.00 15.00 15.02 14.80 15.38 2,842,000 42,894,120 15.093 11.22 11.22 11.23 11.07 11.50 3,800,875 11.285 -0.53%
2020-12-31 0 15.08 15.02 15.08 14.90 15.28 1,910,000 28,689,380 15.021 11.28 11.23 11.28 11.14 11.43 2,554,423 11.231 0.00%
2020-12-30 0 15.08 15.08 15.10 14.80 15.16 1,758,150 26,356,872 14.991 11.28 11.28 11.29 11.07 11.34 2,351,340 11.209 0.53%
2020-12-29 0 15.00 14.96 15.00 14.72 15.08 1,649,000 24,651,050 14.949 11.22 11.19 11.22 11.01 11.28 2,205,363 11.178 1.08%
2020-12-28 0 14.84 14.80 14.84 14.72 15.20 969,000 14,441,520 14.904 11.10 11.07 11.10 11.01 11.37 1,295,935 11.144 -0.93%
2020-12-24 0 14.98 14.96 14.98 14.78 15.28 1,684,500 25,439,650 15.102 11.20 11.19 11.20 11.05 11.43 2,252,841 11.292 1.63%
2020-12-23 0 14.74 14.74 14.76 14.54 14.82 1,562,701 22,818,456 14.602 11.02 11.02 11.04 10.87 11.08 2,089,947 10.918 -0.67%
2020-12-22 0 14.84 14.82 14.84 14.44 15.00 3,592,600 52,665,142 14.659 11.10 11.08 11.10 10.80 11.22 4,804,723 10.961 -1.46%
2020-12-21 0 15.06 15.02 15.06 14.98 15.22 1,658,200 24,921,628 15.029 11.26 11.23 11.26 11.20 11.38 2,217,667 11.238 -1.05%
2020-12-18 0 15.22 15.18 15.22 14.92 15.28 2,698,560 40,890,626 15.153 11.38 11.35 11.38 11.16 11.43 3,609,039 11.330 0.79%
2020-12-17 0 15.10 15.08 15.10 15.02 15.40 1,401,000 21,206,620 15.137 11.29 11.28 11.29 11.23 11.51 1,873,689 11.318 -0.79%
2020-12-16 0 15.22 15.22 15.24 15.14 15.48 1,991,333 30,287,104 15.209 11.38 11.38 11.40 11.32 11.57 2,663,197 11.372 0.66%
2020-12-15 0 15.12 15.08 15.12 15.04 15.64 2,674,000 40,743,780 15.237 11.31 11.28 11.31 11.25 11.69 3,576,192 11.393 -3.45%
2020-12-14 0 15.66 15.64 15.66 15.50 15.82 2,361,131 36,894,563 15.626 11.71 11.69 11.71 11.59 11.83 3,157,763 11.684 1.03%
2020-12-11 0 15.50 15.50 15.52 15.40 15.60 1,133,000 17,573,760 15.511 11.59 11.59 11.60 11.51 11.66 1,515,268 11.598 -0.39%
2020-12-10 0 15.56 15.52 15.56 15.26 15.72 1,923,162 29,877,857 15.536 11.63 11.60 11.63 11.41 11.75 2,572,026 11.616 -0.13%
2020-12-09 0 15.58 15.58 15.60 15.50 15.82 1,853,000 28,914,308 15.604 11.65 11.65 11.66 11.59 11.83 2,478,192 11.668 0.52%
2020-12-08 0 15.50 15.50 15.52 15.50 16.00 2,292,000 35,865,900 15.648 11.59 11.59 11.60 11.59 11.96 3,065,308 11.701 -3.37%
2020-12-07 0 16.04 16.00 16.04 15.70 16.20 2,099,127 33,556,842 15.986 11.99 11.96 11.99 11.74 12.11 2,807,361 11.953 0.88%
2020-12-04 0 15.90 15.90 15.94 15.70 16.46 4,928,278 79,037,552 16.038 11.89 11.89 11.92 11.74 12.31 6,591,051 11.992 2.85%
2020-12-03 0 15.46 15.46 15.48 15.22 15.72 3,426,676 53,314,533 15.559 11.56 11.56 11.57 11.38 11.75 4,582,817 11.634 0.91%
2020-12-02 0 15.32 15.32 15.34 14.72 15.50 2,860,600 43,549,416 15.224 11.46 11.46 11.47 11.01 11.59 3,825,750 11.383 2.13%
2020-12-01 0 15.00 14.92 15.00 14.68 15.20 1,512,000 22,614,320 14.957 11.22 11.16 11.22 10.98 11.37 2,022,140 11.183 2.18%
2020-11-30 0 14.68 14.68 14.72 14.68 15.30 2,650,000 39,314,060 14.835 10.98 10.98 11.01 10.98 11.44 3,544,095 11.093 -4.05%
2020-11-27 0 15.30 15.30 15.34 15.14 15.48 1,451,800 22,321,596 15.375 11.44 11.44 11.47 11.32 11.57 1,941,629 11.496 0.13%
2020-11-26 0 15.28 15.26 15.28 15.14 15.46 1,180,000 17,977,180 15.235 11.43 11.41 11.43 11.32 11.56 1,578,125 11.391 -1.29%
2020-11-25 0 15.48 15.46 15.48 15.40 15.76 2,755,160 42,888,245 15.567 11.57 11.56 11.57 11.51 11.78 3,684,735 11.639 1.31%
2020-11-24 0 15.28 15.28 15.30 15.02 15.58 1,732,250 26,608,020 15.360 11.43 11.43 11.44 11.23 11.65 2,316,701 11.485 1.33%
2020-11-23 0 15.08 15.04 15.08 14.58 15.18 5,226,000 77,762,504 14.880 11.28 11.25 11.28 10.90 11.35 6,989,223 11.126 -1.82%
2020-11-20 0 15.36 15.32 15.36 15.18 15.50 2,358,884 36,172,587 15.335 11.49 11.46 11.49 11.35 11.59 3,154,758 11.466 -0.26%
2020-11-19 0 15.40 15.40 15.44 14.88 15.58 2,637,180 40,513,561 15.362 11.51 11.51 11.54 11.13 11.65 3,526,950 11.487 0.52%
2020-11-18 0 15.32 15.32 15.34 15.14 15.44 2,299,000 35,144,320 15.287 11.46 11.46 11.47 11.32 11.54 3,074,670 11.430 0.00%
2020-11-17 0 15.32 15.32 15.34 15.06 15.38 3,326,000 50,727,040 15.252 11.46 11.46 11.47 11.26 11.50 4,448,174 11.404 0.13%
2020-11-16 0 15.30 15.28 15.30 14.70 15.30 5,908,264 89,417,886 15.134 11.44 11.43 11.44 10.99 11.44 7,901,679 11.316 6.10%
2020-11-13 0 14.42 14.38 14.42 13.98 14.50 4,787,000 68,248,640 14.257 10.78 10.75 10.78 10.45 10.84 6,402,107 10.660 -0.83%
2020-11-12 0 14.54 14.52 14.54 14.46 15.00 3,707,990 54,041,096 14.574 10.87 10.86 10.87 10.81 11.22 4,959,045 10.897 -2.68%
2020-11-11 0 14.94 14.94 14.96 14.60 15.16 5,459,110 81,490,686 14.927 11.17 11.17 11.19 10.92 11.34 7,300,983 11.162 -0.40%
2020-11-10 0 15.00 15.00 15.04 14.52 15.24 13,267,500 197,614,860 14.895 11.22 11.22 11.25 10.86 11.40 17,743,879 11.137 6.84%
2020-11-09 0 14.04 14.04 14.06 13.64 14.22 5,686,000 79,485,170 13.979 10.50 10.50 10.51 10.20 10.63 7,604,424 10.452 5.09%
2020-11-06 0 13.36 13.36 13.40 13.20 13.68 4,072,000 54,639,800 13.418 9.990 9.990 10.02 9.870 10.23 5,445,870 10.033 -1.62%
2020-11-05 0 13.58 13.58 13.62 13.28 13.66 3,601,292 48,624,851 13.502 10.15 10.15 10.18 9.930 10.21 4,816,348 10.096 1.95%
2020-11-04 0 13.32 13.30 13.32 13.06 13.56 2,745,000 36,824,760 13.415 9.960 9.945 9.960 9.765 10.14 3,671,147 10.031 1.52%
2020-11-03 0 13.12 13.12 13.22 13.04 13.50 2,065,447 27,279,011 13.207 9.810 9.810 9.885 9.750 10.09 2,762,317 9.8754 0.15%
2020-11-02 0 13.10 13.10 13.12 12.66 13.14 3,716,000 48,185,005 12.967 9.795 9.795 9.810 9.466 9.825 4,969,757 9.6956 4.30%
2020-10-30 0 12.56 12.54 12.56 12.42 12.92 3,487,000 44,022,275 12.625 9.391 9.376 9.391 9.287 9.661 4,663,494 9.4398 -2.33%
2020-10-29 0 12.86 12.78 12.86 12.52 12.92 1,788,570 22,870,904 12.787 9.616 9.556 9.616 9.361 9.661 2,392,023 9.5613 -1.38%
2020-10-28 0 13.04 13.00 13.04 12.92 13.08 2,792,000 36,475,512 13.064 9.750 9.720 9.750 9.661 9.780 3,734,005 9.7685 -1.66%
2020-10-27 0 13.26 13.26 13.28 12.84 13.32 4,147,800 54,466,440 13.131 9.915 9.915 9.930 9.601 9.960 5,547,244 9.8186 -0.30%
2020-10-23 0 13.30 13.28 13.30 13.10 13.44 2,497,000 33,044,054 13.234 9.945 9.930 9.945 9.795 10.05 3,339,474 9.8950 -0.30%
2020-10-22 0 13.34 13.32 13.34 12.62 13.48 4,890,495 64,753,284 13.241 9.975 9.960 9.975 9.436 10.08 6,540,520 9.9003 4.38%
2020-10-21 0 12.78 12.78 12.80 12.52 12.88 2,418,970 30,904,039 12.776 9.556 9.556 9.571 9.361 9.631 3,235,117 9.5527 0.95%
2020-10-20 0 12.66 12.64 12.66 12.20 12.78 3,207,000 40,459,580 12.616 9.466 9.451 9.466 9.122 9.556 4,289,024 9.4333 2.10%
2020-10-19 0 12.40 12.40 12.44 12.20 12.56 2,814,000 34,845,530 12.383 9.272 9.272 9.302 9.122 9.391 3,763,428 9.2590 0.81%
2020-10-16 0 12.30 12.28 12.30 12.20 12.46 4,829,303 59,613,186 12.344 9.197 9.182 9.197 9.122 9.317 6,458,683 9.2299 -0.16%
2020-10-15 0 12.32 12.30 12.32 11.90 12.44 10,014,000 121,620,990 12.145 9.212 9.197 9.212 8.898 9.302 13,392,667 9.0812 0.33%
2020-10-14 0 12.28 12.28 12.34 12.20 12.94 8,605,933 106,566,298 12.383 9.182 9.182 9.227 9.122 9.676 11,509,526 9.2590 -5.10%
2020-10-12 0 12.94 12.94 12.96 12.80 13.22 2,769,500 35,786,000 12.921 9.676 9.676 9.690 9.571 9.885 3,703,914 9.6617 -0.15%
2020-10-09 0 12.96 12.96 12.98 12.80 13.22 3,724,000 48,289,580 12.967 9.690 9.690 9.705 9.571 9.885 4,980,457 9.6958 -0.46%
2020-10-08 0 13.02 13.00 13.02 12.94 13.48 5,333,000 69,765,728 13.082 9.735 9.720 9.735 9.676 10.08 7,132,324 9.7816 -3.41%
2020-10-07 0 13.48 13.48 13.56 13.28 13.70 2,662,963 36,103,404 13.558 10.08 10.08 10.14 9.930 10.24 3,561,432 10.137 0.15%
2020-10-06 0 13.46 13.46 13.48 13.00 13.62 3,708,936 49,728,448 13.408 10.06 10.06 10.08 9.720 10.18 4,960,310 10.025 2.28%
2020-10-05 0 13.16 13.14 13.16 12.90 13.68 5,557,981 73,130,986 13.158 9.840 9.825 9.840 9.646 10.23 7,433,212 9.8384 -2.95%
2020-09-30 0 13.56 13.54 13.56 13.40 13.70 2,968,000 40,154,550 13.529 10.14 10.12 10.14 10.02 10.24 3,969,386 10.116 0.00%
2020-09-29 0 13.56 13.56 13.58 13.38 13.58 3,068,000 41,365,390 13.483 10.14 10.14 10.15 10.00 10.15 4,103,126 10.081 1.35%
2020-09-28 0 13.38 13.38 13.42 13.10 13.62 3,912,160 52,362,380 13.385 10.00 10.00 10.03 9.795 10.18 5,232,101 10.008 -1.47%
2020-09-25 0 13.58 13.56 13.58 13.16 13.98 8,732,000 118,601,240 13.582 10.15 10.14 10.15 9.840 10.45 11,678,127 10.156 -1.31%
2020-09-24 0 13.76 13.76 13.78 13.72 14.20 9,439,075 131,205,917 13.900 10.29 10.29 10.30 10.26 10.62 12,623,766 10.394 -3.78%
2020-09-23 0 14.30 14.30 14.34 14.12 14.82 6,090,729 87,375,907 14.346 10.69 10.69 10.72 10.56 11.08 8,145,707 10.727 -1.38%
2020-09-22 0 14.50 14.50 14.52 14.26 15.38 12,579,733 183,259,990 14.568 10.84 10.84 10.86 10.66 11.50 16,824,064 10.893 -7.17%
2020-09-21 0 15.62 15.60 15.62 15.56 16.40 5,257,164 83,214,726 15.829 11.68 11.66 11.68 11.63 12.26 7,030,901 11.836 -4.52%
2020-09-18 0 16.36 16.36 16.38 16.34 16.56 2,794,113 45,842,464 16.407 12.23 12.23 12.25 12.22 12.38 3,736,831 12.268 -1.21%
2020-09-17 0 16.56 16.56 16.58 16.50 16.90 1,757,000 29,183,290 16.610 12.38 12.38 12.40 12.34 12.64 2,349,802 12.419 -1.78%
2020-09-16 0 16.86 16.86 16.92 16.86 17.60 2,937,420 50,119,151 17.062 12.61 12.61 12.65 12.61 13.16 3,928,489 12.758 -1.63%
2020-09-15 0 17.14 17.14 17.18 16.62 17.62 5,207,579 90,677,053 17.413 12.82 12.82 12.85 12.43 13.17 6,964,587 13.020 2.76%
2020-09-14 0 16.68 16.68 16.70 16.62 16.90 971,000 16,226,840 16.711 12.47 12.47 12.49 12.43 12.64 1,298,610 12.496 0.48%
2020-09-11 0 16.60 16.60 16.66 16.16 16.82 1,621,689 26,890,512 16.582 12.41 12.41 12.46 12.08 12.58 2,168,838 12.399 2.09%
2020-09-10 0 16.26 16.24 16.26 16.24 16.44 2,027,814 33,171,114 16.358 12.16 12.14 12.16 12.14 12.29 2,711,987 12.231 0.37%
2020-09-09 0 16.20 16.20 16.22 15.90 16.30 4,428,984 71,148,841 16.064 12.11 12.11 12.13 11.89 12.19 5,923,298 12.012 -2.64%
2020-09-08 0 16.64 16.64 16.66 16.02 16.68 3,016,000 49,409,760 16.383 12.44 12.44 12.46 11.98 12.47 4,033,581 12.250 2.84%
2020-09-07 0 16.18 16.18 16.22 16.12 16.80 2,798,253 45,820,267 16.375 12.10 12.10 12.13 12.05 12.56 3,742,368 12.244 -3.00%
2020-09-04 0 16.68 16.66 16.68 16.48 16.90 4,739,000 79,086,460 16.688 12.47 12.46 12.47 12.32 12.64 6,337,912 12.478 -2.46%
2020-09-03 0 17.10 17.06 17.10 16.76 17.28 2,485,521 42,397,256 17.058 12.79 12.76 12.79 12.53 12.92 3,324,122 12.754 1.42%
2020-09-02 0 16.86 16.80 16.86 16.70 17.30 2,435,000 41,117,200 16.886 12.61 12.56 12.61 12.49 12.94 3,256,555 12.626 -2.43%
2020-09-01 0 17.28 17.20 17.28 17.04 17.40 1,484,699 25,586,766 17.234 12.92 12.86 12.92 12.74 13.01 1,985,628 12.886 0.93%
2020-08-31 0 17.12 17.10 17.12 17.08 17.80 2,536,078 43,841,929 17.287 12.80 12.79 12.80 12.77 13.31 3,391,736 12.926 -0.93%
2020-08-28 0 17.28 17.28 17.34 16.94 17.62 2,838,312 49,329,384 17.380 12.92 12.92 12.97 12.67 13.17 3,795,942 12.995 1.89%
2020-08-27 0 16.96 16.96 17.00 16.90 17.50 3,434,001 58,616,377 17.069 12.68 12.68 12.71 12.64 13.09 4,592,614 12.763 -3.20%
2020-08-26 0 17.52 17.50 17.52 17.42 17.94 3,045,250 53,612,185 17.605 13.10 13.09 13.10 13.03 13.41 4,072,700 13.164 -2.56%
2020-08-25 0 17.98 17.92 17.98 17.40 18.16 5,785,300 103,060,686 17.814 13.44 13.40 13.44 13.01 13.58 7,737,228 13.320 2.74%
2020-08-24 0 17.50 17.48 17.50 17.24 17.74 4,514,000 78,976,560 17.496 13.09 13.07 13.09 12.89 13.26 6,036,998 13.082 0.34%
2020-08-21 0 17.44 17.42 17.44 16.94 17.70 9,873,500 172,518,794 17.473 13.04 13.03 13.04 12.67 13.23 13,204,763 13.065 3.32%
2020-08-20 0 16.88 16.84 16.88 16.56 16.94 3,287,582 55,227,871 16.799 12.62 12.59 12.62 12.38 12.67 4,396,794 12.561 0.12%
2020-08-19 0 16.86 16.84 16.86 16.56 16.96 2,447,499 41,187,456 16.828 12.61 12.59 12.61 12.38 12.68 3,273,271 12.583 0.12%
2020-08-18 0 16.84 16.82 16.84 16.80 17.20 2,004,092 33,981,199 16.956 12.59 12.58 12.59 12.56 12.86 2,680,261 12.678 -1.17%
2020-08-17 0 17.04 17.02 17.04 16.86 17.18 3,714,355 63,229,185 17.023 12.74 12.73 12.74 12.61 12.85 4,967,557 12.728 -0.47%
2020-08-14 0 17.12 17.10 17.12 16.54 17.18 4,291,095 73,110,398 17.038 12.80 12.79 12.80 12.37 12.85 5,738,886 12.739 2.03%
2020-08-13 0 16.78 16.74 16.78 16.44 17.14 5,389,001 89,790,106 16.662 12.55 12.52 12.55 12.29 12.82 7,207,219 12.458 -0.83%
2020-08-12 0 16.92 16.92 16.94 16.52 17.48 16,026,218 272,338,378 16.993 12.65 12.65 12.67 12.35 13.07 21,433,373 12.706 1.68%
2020-08-11 0 16.64 16.64 16.66 16.34 16.80 16,622,841 275,525,423 16.575 12.44 12.44 12.46 12.22 12.56 22,231,294 12.394 5.45%
2020-08-10 0 15.78 15.78 15.80 15.30 16.12 9,454,100 149,946,428 15.860 11.80 11.80 11.81 11.44 12.05 12,643,860 11.859 3.14%
2020-08-07 0 15.30 15.28 15.30 15.02 15.56 5,769,145 88,423,453 15.327 11.44 11.43 11.44 11.23 11.63 7,715,622 11.460 2.55%
2020-08-06 0 14.92 14.92 14.94 14.68 15.40 3,282,000 48,704,610 14.840 11.16 11.16 11.17 10.98 11.51 4,389,328 11.096 -2.48%
2020-08-05 0 15.30 15.24 15.30 14.84 15.32 3,602,000 54,282,470 15.070 11.44 11.40 11.44 11.10 11.46 4,817,294 11.268 1.73%
2020-08-04 0 15.04 15.02 15.04 14.68 15.16 5,093,187 76,375,367 14.996 11.25 11.23 11.25 10.98 11.34 6,811,600 11.213 3.16%
2020-08-03 0 14.58 14.56 14.58 14.26 14.72 2,183,000 31,589,220 14.471 10.90 10.89 10.90 10.66 11.01 2,919,532 10.820 -0.27%
2020-07-31 0 14.62 14.56 14.62 14.40 14.74 4,309,531 62,911,398 14.598 10.93 10.89 10.93 10.77 11.02 5,763,542 10.915 3.10%
2020-07-30 0 14.18 14.16 14.18 14.08 14.62 3,746,000 53,767,340 14.353 10.60 10.59 10.60 10.53 10.93 5,009,879 10.732 1.29%
2020-07-29 0 14.00 13.98 14.00 13.48 14.18 3,098,014 43,083,219 13.907 10.47 10.45 10.47 10.08 10.60 4,143,266 10.398 2.04%
2020-07-28 0 13.72 13.72 13.74 13.50 13.80 3,869,500 52,672,240 13.612 10.26 10.26 10.27 10.09 10.32 5,175,047 10.178 0.88%
2020-07-27 0 13.60 13.60 13.62 13.52 14.14 3,125,000 42,763,480 13.684 10.17 10.17 10.18 10.11 10.57 4,179,357 10.232 -1.45%
2020-07-24 0 13.80 13.80 13.82 13.60 14.34 7,543,000 104,409,700 13.842 10.32 10.32 10.33 10.17 10.72 10,087,966 10.350 -4.70%
2020-07-23 0 14.48 14.44 14.48 14.22 14.76 3,721,000 53,535,060 14.387 10.83 10.80 10.83 10.63 11.04 4,976,444 10.758 -0.55%
2020-07-22 0 14.56 14.50 14.56 14.50 15.18 3,616,000 53,553,500 14.810 10.89 10.84 10.89 10.84 11.35 4,836,018 11.074 -1.89%
2020-07-21 0 14.84 14.82 14.84 14.74 15.18 4,668,888 69,556,478 14.898 11.10 11.08 11.10 11.02 11.35 6,244,144 11.139 -0.40%
2020-07-20 0 14.90 14.80 14.90 14.60 15.04 8,701,000 128,003,573 14.711 11.14 11.07 11.14 10.92 11.25 11,636,668 11.000 -1.84%
2020-07-17 0 15.18 15.14 15.18 14.62 15.38 4,230,000 63,631,370 15.043 11.35 11.32 11.35 10.93 11.50 5,657,178 11.248 1.07%
2020-07-16 0 15.02 15.00 15.02 14.86 15.70 5,862,001 88,825,913 15.153 11.23 11.22 11.23 11.11 11.74 7,839,807 11.330 -2.85%
2020-07-15 0 15.46 15.46 15.52 15.16 16.14 6,374,800 98,682,264 15.480 11.56 11.56 11.60 11.34 12.07 8,525,621 11.575 -1.53%
2020-07-14 0 15.70 15.70 15.72 15.42 17.00 31,237,000 501,860,960 16.066 11.74 11.74 11.75 11.53 12.71 41,776,187 12.013 3.97%
2020-07-13 0 15.10 15.10 15.12 14.20 15.22 9,970,036 147,355,168 14.780 11.29 11.29 11.31 10.62 11.38 13,333,870 11.051 3.57%
2020-07-10 0 14.58 14.56 14.58 14.42 14.94 6,639,000 96,597,220 14.550 10.90 10.89 10.90 10.78 11.17 8,878,961 10.879 -2.41%
2020-07-09 0 14.94 14.92 14.94 14.76 15.48 5,273,054 79,113,801 15.003 11.17 11.16 11.17 11.04 11.57 7,052,153 11.218 -1.97%
2020-07-08 0 15.24 15.24 15.26 15.08 15.72 4,234,774 64,894,275 15.324 11.40 11.40 11.41 11.28 11.75 5,663,563 11.458 -1.93%
2020-07-07 0 15.54 15.52 15.54 15.48 16.52 6,406,376 101,191,638 15.795 11.62 11.60 11.62 11.57 12.35 8,567,851 11.811 -3.84%
2020-07-06 0 16.16 16.16 16.18 15.84 16.36 6,491,000 104,936,840 16.167 12.08 12.08 12.10 11.84 12.23 8,681,027 12.088 2.02%
2020-07-03 0 15.84 15.82 15.84 15.28 16.02 5,070,375 79,758,840 15.730 11.84 11.83 11.84 11.43 11.98 6,781,091 11.762 4.21%
2020-07-02 0 15.20 15.16 15.20 14.90 15.34 5,525,000 83,373,280 15.090 11.37 11.34 11.37 11.14 11.47 7,389,104 11.283 1.33%
2020-06-30 0 15.00 14.98 15.00 14.90 15.68 6,389,185 96,299,942 15.072 11.22 11.20 11.22 11.14 11.72 8,544,860 11.270 0.94%
2020-06-29 0 14.86 14.84 14.86 14.76 15.40 4,392,000 65,561,280 14.927 11.11 11.10 11.11 11.04 11.51 5,873,836 11.162 -3.38%
2020-06-26 0 15.38 15.38 15.40 15.28 15.68 1,999,566 30,879,226 15.443 11.50 11.50 11.51 11.43 11.72 2,674,208 11.547 -1.03%
2020-06-24 0 15.54 15.54 15.58 15.50 16.08 3,119,997 48,876,833 15.666 11.62 11.62 11.65 11.59 12.02 4,172,666 11.714 0.13%
2020-06-23 0 15.52 15.52 15.56 15.14 15.74 5,650,000 87,714,710 15.525 11.60 11.60 11.63 11.32 11.77 7,556,278 11.608 -0.89%
2020-06-22 0 15.66 15.64 15.66 15.56 16.14 4,084,784 64,379,318 15.761 11.71 11.69 11.71 11.63 12.07 5,462,967 11.785 -2.85%
2020-06-19 0 16.12 16.12 16.16 15.72 16.40 3,434,549 55,510,981 16.163 12.05 12.05 12.08 11.75 12.26 4,593,346 12.085 2.03%
2020-06-18 0 15.80 15.78 15.80 15.70 16.06 2,719,000 43,072,080 15.841 11.81 11.80 11.81 11.74 12.01 3,636,375 11.845 -1.99%
2020-06-17 0 16.12 16.12 16.18 15.90 16.26 1,615,600 25,962,362 16.070 12.05 12.05 12.10 11.89 12.16 2,160,694 12.016 -0.74%
2020-06-16 0 16.24 16.24 16.26 16.20 16.58 2,449,000 40,005,080 16.335 12.14 12.14 12.16 12.11 12.40 3,275,279 12.214 2.01%
2020-06-15 0 15.92 15.92 16.00 15.84 16.66 4,221,000 68,006,630 16.111 11.90 11.90 11.96 11.84 12.46 5,645,142 12.047 -4.33%
2020-06-12 0 16.64 16.64 16.70 15.60 16.86 5,332,164 88,081,589 16.519 12.44 12.44 12.49 11.66 12.61 7,131,206 12.352 1.09%
2020-06-11 0 16.46 16.46 16.48 16.32 17.40 6,340,070 105,671,802 16.667 12.31 12.31 12.32 12.20 13.01 8,479,174 12.463 -5.40%
2020-06-10 0 17.40 17.38 17.40 17.22 17.56 4,178,890 72,620,332 17.378 13.01 13.00 13.01 12.88 13.13 5,588,824 12.994 0.69%
2020-06-09 0 17.28 17.28 17.38 17.18 17.72 8,435,395 146,633,889 17.383 12.92 12.92 13.00 12.85 13.25 11,281,450 12.998 1.23%
2020-06-08 0 17.10 17.06 17.10 16.90 17.50 4,970,383 85,306,743 17.163 12.76 12.73 12.76 12.61 13.06 6,659,084 12.811 -1.72%
2020-06-05 0 17.40 17.36 17.40 16.76 17.40 6,495,343 111,481,777 17.163 12.99 12.96 12.99 12.51 12.99 8,702,153 12.811 4.32%
2020-06-04 0 16.68 16.62 16.68 16.06 16.68 10,041,000 164,820,662 16.415 12.45 12.41 12.45 11.99 12.45 13,452,456 12.252 5.57%
2020-06-03 0 15.80 15.78 15.80 15.58 15.90 5,745,684 90,654,828 15.778 11.79 11.78 11.79 11.63 11.87 7,697,795 11.777 1.80%
2020-06-02 0 15.52 15.50 15.52 15.04 15.58 4,529,800 69,652,240 15.376 11.58 11.57 11.58 11.23 11.63 6,068,811 11.477 2.11%
2020-06-01 0 15.20 15.20 15.28 14.72 15.38 8,203,807 124,656,925 15.195 11.35 11.35 11.41 10.99 11.48 10,991,072 11.342 3.97%
2020-05-29 0 14.62 14.56 14.62 14.16 14.72 4,484,427 65,257,654 14.552 10.91 10.87 10.91 10.57 10.99 6,008,023 10.862 -0.27%
2020-05-28 0 14.66 14.60 14.66 13.88 14.68 8,308,000 119,000,760 14.324 10.94 10.90 10.94 10.36 10.96 11,130,665 10.691 1.38%
2020-05-27 0 14.46 14.46 14.48 14.36 15.24 5,932,247 86,917,930 14.652 10.79 10.79 10.81 10.72 11.38 7,947,743 10.936 -3.73%
2020-05-26 0 15.02 15.00 15.04 14.30 15.16 10,384,000 154,523,950 14.881 11.21 11.20 11.23 10.67 11.32 13,911,991 11.107 5.03%
2020-05-25 0 14.30 14.22 14.30 13.50 14.30 2,454,094 34,383,373 14.011 10.67 10.61 10.67 10.08 10.67 3,287,879 10.458 2.58%
2020-05-22 0 13.94 13.90 13.94 13.58 14.10 6,655,026 92,339,205 13.875 10.40 10.38 10.40 10.14 10.52 8,916,089 10.356 -3.73%
2020-05-21 0 14.48 14.48 14.50 14.30 14.88 5,940,065 86,229,853 14.517 10.81 10.81 10.82 10.67 11.11 7,958,218 10.835 -0.82%
2020-05-20 0 14.60 14.58 14.60 14.54 15.00 5,244,000 77,041,600 14.691 10.90 10.88 10.90 10.85 11.20 7,025,663 10.966 -0.14%
2020-05-19 0 14.62 14.60 14.62 14.24 14.66 5,516,843 79,923,447 14.487 10.91 10.90 10.91 10.63 10.94 7,391,205 10.813 3.69%
2020-05-18 0 14.10 14.06 14.10 13.52 14.18 5,606,337 77,769,698 13.872 10.52 10.49 10.52 10.09 10.58 7,511,105 10.354 1.88%
2020-05-15 0 13.84 13.80 13.84 13.70 14.06 7,069,375 97,986,300 13.861 10.33 10.30 10.33 10.23 10.49 9,471,214 10.346 -2.26%
2020-05-14 0 14.16 14.16 14.18 13.90 14.22 5,970,400 84,681,554 14.184 10.57 10.57 10.58 10.38 10.61 7,998,859 10.587 -2.07%
2020-05-13 0 14.46 14.44 14.46 14.40 14.74 5,784,136 84,219,840 14.560 10.79 10.78 10.79 10.75 11.00 7,749,311 10.868 -2.95%
2020-05-12 0 14.90 14.90 14.92 14.72 15.06 4,486,000 66,903,665 14.914 11.12 11.12 11.14 10.99 11.24 6,010,130 11.132 -1.72%
2020-05-11 0 15.16 15.16 15.18 14.92 15.48 10,355,000 156,701,589 15.133 11.32 11.32 11.33 11.14 11.55 13,873,138 11.295 3.13%
2020-05-08 0 14.70 14.68 14.70 13.92 14.70 5,784,400 83,416,460 14.421 10.97 10.96 10.97 10.39 10.97 7,749,665 10.764 5.76%
2020-05-07 0 13.90 13.88 13.92 13.74 14.10 5,164,609 71,511,861 13.847 10.38 10.36 10.39 10.26 10.52 6,919,298 10.335 -1.00%
2020-05-06 0 14.04 14.02 14.04 13.82 14.18 3,387,000 47,540,160 14.036 10.48 10.46 10.48 10.32 10.58 4,537,742 10.477 0.14%
2020-05-05 0 14.02 14.00 14.02 13.54 14.06 3,143,427 43,664,165 13.891 10.46 10.45 10.46 10.11 10.49 4,211,415 10.368 3.55%
2020-05-04 0 13.54 13.54 13.56 13.50 14.20 8,201,707 112,522,237 13.719 10.11 10.11 10.12 10.08 10.60 10,988,258 10.240 -7.26%
2020-04-29 0 14.60 14.58 14.60 14.28 14.66 4,774,532 69,073,200 14.467 10.90 10.88 10.90 10.66 10.94 6,396,692 10.798 -0.54%
2020-04-28 0 14.68 14.66 14.68 14.26 14.70 5,626,299 81,672,895 14.516 10.96 10.94 10.96 10.64 10.97 7,537,849 10.835 3.53%
2020-04-27 0 14.18 14.18 14.22 13.90 14.28 4,598,300 64,908,339 14.116 10.58 10.58 10.61 10.38 10.66 6,160,584 10.536 1.72%
2020-04-24 0 13.94 13.92 13.94 13.90 14.20 3,786,710 53,066,274 14.014 10.40 10.39 10.40 10.38 10.60 5,073,255 10.460 -2.38%
2020-04-23 0 14.28 14.28 14.30 14.10 14.60 5,085,000 72,792,890 14.315 10.66 10.66 10.67 10.52 10.90 6,812,642 10.685 0.28%
2020-04-22 0 14.24 14.24 14.30 13.76 14.42 4,150,080 58,895,382 14.191 10.63 10.63 10.67 10.27 10.76 5,560,081 10.593 0.42%
2020-04-21 0 14.18 14.16 14.18 13.66 14.48 9,819,200 138,170,746 14.071 10.58 10.57 10.58 10.20 10.81 13,155,299 10.503 -2.21%
2020-04-20 0 14.50 14.50 14.52 14.22 14.90 9,278,800 135,215,290 14.572 10.82 10.82 10.84 10.61 11.12 12,431,297 10.877 0.55%
2020-04-17 0 14.42 14.42 14.44 13.88 14.60 14,207,500 203,074,665 14.293 10.76 10.76 10.78 10.36 10.90 19,034,535 10.669 8.26%
2020-04-16 0 13.32 13.30 13.32 12.78 13.36 7,746,500 101,336,835 13.082 9.942 9.927 9.942 9.539 9.972 10,378,394 9.7642 1.06%
2020-04-15 0 13.18 13.18 13.20 12.74 13.58 10,246,209 136,150,053 13.288 9.838 9.838 9.853 9.509 10.14 13,727,385 9.9181 3.78%
2020-04-14 0 12.70 12.70 12.74 12.36 13.04 7,856,050 99,556,984 12.673 9.479 9.479 9.509 9.226 9.733 10,525,164 9.4589 -1.55%
2020-04-09 0 12.90 12.88 12.90 11.44 13.04 13,796,047 171,771,446 12.451 9.629 9.614 9.629 8.539 9.733 18,483,290 9.2933 13.16%
2020-04-08 0 11.40 11.40 11.42 11.22 11.62 6,141,000 70,222,850 11.435 8.509 8.509 8.524 8.375 8.673 8,227,421 8.5352 -2.23%
2020-04-07 0 11.66 11.64 11.66 11.12 11.76 9,485,940 108,690,370 11.458 8.703 8.688 8.703 8.300 8.778 12,708,813 8.5524 2.46%
2020-04-06 0 11.38 11.36 11.38 10.70 11.38 5,559,000 61,755,080 11.109 8.494 8.479 8.494 7.987 8.494 7,447,685 8.2918 3.08%
2020-04-03 0 11.04 11.00 11.04 10.70 11.20 5,469,355 59,803,932 10.934 8.240 8.210 8.240 7.987 8.360 7,327,583 8.1615 -0.72%
2020-04-02 0 11.12 11.12 11.14 10.64 11.16 4,862,000 52,994,410 10.900 8.300 8.300 8.315 7.942 8.330 6,513,877 8.1356 -0.54%
2020-04-01 0 11.18 11.10 11.18 10.90 11.38 3,410,568 37,947,286 11.126 8.345 8.285 8.345 8.136 8.494 4,569,317 8.3048 -0.53%
2020-03-31 0 11.24 11.22 11.24 10.90 11.68 3,818,170 42,620,088 11.162 8.390 8.375 8.390 8.136 8.718 5,115,403 8.3317 0.18%
2020-03-30 0 11.22 11.20 11.22 10.76 11.36 3,315,200 36,824,924 11.108 8.375 8.360 8.375 8.031 8.479 4,441,548 8.2910 -3.77%
2020-03-27 0 11.66 11.58 11.66 11.32 12.48 4,545,178 53,538,588 11.779 8.703 8.643 8.703 8.449 9.315 6,089,414 8.7921 -5.36%
2020-03-26 0 12.32 12.30 12.32 12.00 12.60 3,911,373 48,306,105 12.350 9.196 9.181 9.196 8.957 9.405 5,240,272 9.2182 -0.32%
2020-03-25 0 12.36 12.34 12.36 11.96 12.86 4,985,000 61,348,110 12.307 9.226 9.211 9.226 8.927 9.599 6,678,667 9.1857 6.92%
2020-03-24 0 11.56 11.56 11.58 11.28 11.92 6,165,000 70,987,330 11.515 8.628 8.628 8.643 8.419 8.897 8,259,575 8.5946 5.09%
2020-03-23 0 11.00 11.00 11.02 10.94 11.98 4,998,846 56,363,126 11.275 8.210 8.210 8.225 8.166 8.942 6,697,217 8.4159 -13.66%
2020-03-20 0 12.74 12.64 12.74 10.70 12.74 7,142,930 84,654,376 11.851 9.509 9.435 9.509 7.987 9.509 9,569,759 8.8460 22.26%
2020-03-19 0 10.42 10.42 10.54 10.02 11.00 7,774,132 80,459,870 10.350 7.778 7.778 7.867 7.479 8.210 10,415,414 7.7251 -5.27%
2020-03-18 0 11.00 10.98 11.00 10.98 12.24 7,225,864 82,672,342 11.441 8.210 8.196 8.210 8.196 9.136 9,680,870 8.5398 -7.56%
2020-03-17 0 11.90 11.90 11.92 11.50 12.22 5,569,730 66,666,735 11.969 8.882 8.882 8.897 8.584 9.121 7,462,060 8.9341 -1.16%
2020-03-16 0 12.04 12.04 12.06 11.94 12.70 5,879,461 71,020,205 12.079 8.987 8.987 9.002 8.912 9.479 7,877,023 9.0161 -5.94%
2020-03-13 0 12.80 12.80 12.84 11.30 12.90 8,368,336 102,514,146 12.250 9.554 9.554 9.584 8.434 9.629 11,211,500 9.1437 -0.78%
2020-03-12 0 12.90 12.90 12.92 12.82 14.82 14,240,206 187,242,063 13.149 9.629 9.629 9.644 9.569 11.06 19,078,353 9.8144 -11.89%
2020-03-11 0 14.64 14.64 14.70 14.64 15.18 3,177,495 47,018,901 14.797 10.93 10.93 10.97 10.93 11.33 4,257,057 11.045 -2.40%
2020-03-10 0 15.00 15.00 15.04 14.32 15.18 5,241,639 77,335,044 14.754 11.20 11.20 11.23 10.69 11.33 7,022,500 11.012 1.21%
2020-03-09 0 14.82 14.82 14.84 14.72 15.18 7,199,530 107,606,921 14.946 11.06 11.06 11.08 10.99 11.33 9,645,589 11.156 -5.48%
2020-03-06 0 15.68 15.68 15.70 15.34 15.80 2,761,180 43,121,918 15.617 11.70 11.70 11.72 11.45 11.79 3,699,298 11.657 -1.13%
2020-03-05 0 15.86 15.86 15.88 15.18 15.96 2,442,000 38,307,615 15.687 11.84 11.84 11.85 11.33 11.91 3,271,676 11.709 1.28%
2020-03-04 0 15.66 15.66 15.68 15.38 15.96 3,479,050 54,411,968 15.640 11.69 11.69 11.70 11.48 11.91 4,661,066 11.674 -1.76%
2020-03-03 0 15.94 15.94 15.96 15.68 16.10 2,900,801 46,152,217 15.910 11.90 11.90 11.91 11.70 12.02 3,886,356 11.875 0.76%
2020-03-02 0 15.82 15.82 15.84 15.60 15.94 3,995,977 63,029,508 15.773 11.81 11.81 11.82 11.64 11.90 5,353,621 11.773 -0.75%
2020-02-28 0 15.94 15.94 15.96 15.70 16.18 4,756,332 75,832,548 15.943 11.90 11.90 11.91 11.72 12.08 6,372,308 11.900 -2.92%
2020-02-27 0 16.42 16.42 16.44 16.00 16.70 5,161,660 84,049,416 16.283 12.26 12.26 12.27 11.94 12.46 6,915,348 12.154 -2.38%
2020-02-26 0 16.82 16.80 16.82 16.64 17.08 4,305,890 72,825,525 16.913 12.55 12.54 12.55 12.42 12.75 5,768,827 12.624 -2.44%
2020-02-25 0 17.24 17.24 17.26 16.80 17.42 2,256,160 38,894,247 17.239 12.87 12.87 12.88 12.54 13.00 3,022,696 12.867 1.29%
2020-02-24 0 17.02 17.02 17.08 16.96 17.42 5,462,000 93,391,580 17.098 12.70 12.70 12.75 12.66 13.00 7,317,729 12.762 -2.30%
2020-02-21 0 17.42 17.40 17.42 17.40 18.04 2,209,000 38,944,610 17.630 13.00 12.99 13.00 12.99 13.47 2,959,514 13.159 -3.86%
2020-02-20 0 18.12 18.10 18.12 17.72 18.36 3,901,873 70,341,810 18.028 13.52 13.51 13.52 13.23 13.70 5,227,545 13.456 0.22%
2020-02-19 0 18.08 18.08 18.10 17.40 18.16 3,018,750 53,918,708 17.861 13.50 13.50 13.51 12.99 13.55 4,044,378 13.332 3.20%
2020-02-18 0 17.52 17.50 17.52 17.50 18.20 2,558,000 45,071,520 17.620 13.08 13.06 13.08 13.06 13.58 3,427,087 13.152 -2.88%
2020-02-17 0 18.04 18.02 18.04 17.84 18.14 1,455,200 26,195,627 18.001 13.47 13.45 13.47 13.32 13.54 1,949,608 13.436 1.23%
2020-02-14 0 17.82 17.82 17.84 17.80 18.08 3,239,700 58,138,879 17.946 13.30 13.30 13.32 13.29 13.50 4,340,397 13.395 -1.76%
2020-02-13 0 18.14 18.14 18.16 17.74 18.28 3,430,978 61,933,204 18.051 13.54 13.54 13.55 13.24 13.64 4,596,662 13.474 0.11%
2020-02-12 0 18.12 18.12 18.20 17.34 18.24 6,144,800 110,129,512 17.922 13.52 13.52 13.58 12.94 13.61 8,232,512 13.377 4.02%
2020-02-11 0 17.42 17.42 17.44 17.06 17.56 2,035,123 35,364,759 17.377 13.00 13.00 13.02 12.73 13.11 2,726,561 12.970 1.87%
2020-02-10 0 17.10 17.10 17.12 17.02 17.32 3,875,000 66,571,019 17.180 12.76 12.76 12.78 12.70 12.93 5,191,541 12.823 -1.84%
2020-02-07 0 17.42 17.42 17.44 17.20 18.10 3,834,693 66,831,559 17.428 13.00 13.00 13.02 12.84 13.51 5,137,540 13.008 -2.46%
2020-02-06 0 17.86 17.86 17.88 16.96 17.94 5,326,333 93,928,744 17.635 13.33 13.33 13.35 12.66 13.39 7,135,969 13.163 5.43%
2020-02-05 0 16.94 16.94 16.96 16.76 17.78 4,454,341 75,677,272 16.990 12.64 12.64 12.66 12.51 13.27 5,967,715 12.681 -1.05%
2020-02-04 0 17.12 17.08 17.12 16.44 17.14 9,824,137 166,242,778 16.922 12.78 12.75 12.78 12.27 12.79 13,161,913 12.631 0.12%
2020-02-03 0 17.10 17.08 17.10 16.58 17.14 7,534,306 127,967,810 16.985 12.76 12.75 12.76 12.38 12.79 10,094,106 12.677 0.94%
2020-01-31 0 16.94 16.94 16.96 16.72 17.32 4,805,539 81,674,200 16.996 12.64 12.64 12.66 12.48 12.93 6,438,233 12.686 1.80%
2020-01-30 0 16.64 16.64 16.66 16.30 17.62 9,067,020 151,410,753 16.699 12.42 12.42 12.44 12.17 13.15 12,147,564 12.464 -5.35%
2020-01-29 0 17.58 17.54 17.58 17.16 17.74 11,241,404 197,187,495 17.541 13.12 13.09 13.12 12.81 13.24 15,060,701 13.093 -5.18%
2020-01-24 0 18.54 18.50 18.54 18.02 18.54 6,253,322 114,698,473 18.342 13.84 13.81 13.84 13.45 13.84 8,377,905 13.691 0.22%
2020-01-23 0 18.50 18.50 18.52 18.28 19.30 6,471,161 120,222,342 18.578 13.81 13.81 13.82 13.64 14.41 8,669,755 13.867 -5.71%
2020-01-22 0 19.62 19.60 19.62 19.10 20.00 5,315,619 104,008,345 19.567 14.64 14.63 14.64 14.26 14.93 7,121,615 14.605 -0.91%
2020-01-21 0 19.80 19.80 19.82 19.32 20.45 4,405,000 86,825,505 19.711 14.78 14.78 14.79 14.42 15.26 5,901,610 14.712 -4.35%
2020-01-20 0 20.70 20.65 20.70 20.60 21.80 2,978,000 62,388,959 20.950 15.45 15.41 15.45 15.38 16.27 3,989,783 15.637 -3.50%
2020-01-17 0 21.45 21.40 21.45 21.00 21.60 984,351 21,069,391 21.404 16.01 15.97 16.01 15.67 16.12 1,318,787 15.976 1.18%
2020-01-16 0 21.20 21.15 21.20 21.00 21.90 3,027,850 64,342,267 21.250 15.82 15.79 15.82 15.67 16.35 4,056,570 15.861 -1.85%
2020-01-15 0 21.60 21.55 21.60 21.45 22.05 1,039,687 22,558,498 21.697 16.12 16.09 16.12 16.01 16.46 1,392,923 16.195 -0.92%
2020-01-14 0 21.80 21.75 21.80 21.45 22.05 3,058,000 66,593,350 21.777 16.27 16.23 16.27 16.01 16.46 4,096,964 16.254 2.11%
2020-01-13 0 21.35 21.35 21.40 21.30 21.70 1,979,481 42,478,938 21.460 15.94 15.94 15.97 15.90 16.20 2,652,015 16.018 -0.70%
2020-01-10 0 21.50 21.45 21.50 21.25 21.80 2,645,754 56,908,023 21.509 16.05 16.01 16.05 15.86 16.27 3,544,656 16.055 -0.23%
2020-01-09 0 21.55 21.55 21.60 21.20 21.80 2,375,701 50,983,417 21.460 16.09 16.09 16.12 15.82 16.27 3,182,852 16.018 0.23%
2020-01-08 0 21.50 21.50 21.55 21.20 21.80 1,659,654 35,796,322 21.569 16.05 16.05 16.09 15.82 16.27 2,223,526 16.099 -0.92%
2020-01-07 0 21.70 21.65 21.70 21.50 22.05 2,756,489 59,887,437 21.726 16.20 16.16 16.20 16.05 16.46 3,693,013 16.216 -0.91%
2020-01-06 0 21.90 21.85 21.90 21.40 22.10 2,047,889 44,569,322 21.764 16.35 16.31 16.35 15.97 16.50 2,743,665 16.244 -1.35%
2020-01-03 0 22.20 22.15 22.20 22.00 22.80 1,232,739 27,426,723 22.249 16.57 16.53 16.57 16.42 17.02 1,651,565 16.607 -0.89%
2020-01-02 0 22.40 22.35 22.40 21.90 22.40 2,271,200 50,364,575 22.175 16.72 16.68 16.72 16.35 16.72 3,042,846 16.552 2.28%
2019-12-31 0 21.90 21.90 21.95 21.55 21.95 1,518,000 33,156,300 21.842 16.35 16.35 16.38 16.09 16.38 2,033,744 16.303 1.15%
2019-12-30 0 21.65 21.65 21.70 21.50 22.00 1,082,298 23,549,220 21.759 16.16 16.16 16.20 16.05 16.42 1,450,012 16.241 0.23%
2019-12-27 0 21.60 21.55 21.60 21.20 21.60 1,758,054 37,843,636 21.526 16.12 16.09 16.12 15.82 16.12 2,355,357 16.067 1.89%
2019-12-24 0 21.20 21.15 21.20 20.90 21.20 497,466 10,496,076 21.099 15.82 15.79 15.82 15.60 15.82 666,481 15.748 1.44%
2019-12-23 0 20.90 20.90 20.95 20.55 21.00 2,155,060 45,060,254 20.909 15.60 15.60 15.64 15.34 15.67 2,887,247 15.607 0.00%
2019-12-20 0 20.90 20.90 20.95 20.55 20.95 3,165,120 66,102,708 20.885 15.60 15.60 15.64 15.34 15.64 4,240,478 15.589 0.00%
2019-12-19 0 20.90 20.85 20.90 20.40 21.20 3,188,820 66,389,406 20.819 15.60 15.56 15.60 15.23 15.82 4,272,230 15.540 1.46%
2019-12-18 0 20.60 20.55 20.60 20.50 21.05 2,081,912 43,016,303 20.662 15.38 15.34 15.38 15.30 15.71 2,789,247 15.422 -0.96%
2019-12-17 0 20.80 20.80 20.85 20.60 21.45 2,029,000 42,207,109 20.802 15.53 15.53 15.56 15.38 16.01 2,718,358 15.527 -0.95%
2019-12-16 0 21.00 21.00 21.05 20.15 21.35 5,186,000 107,976,675 20.821 15.67 15.67 15.71 15.04 15.94 6,947,957 15.541 3.45%
2019-12-13 0 20.30 20.25 20.30 20.00 20.45 5,190,894 104,886,654 20.206 15.15 15.11 15.15 14.93 15.26 6,954,514 15.082 4.64%
2019-12-12 0 19.40 19.38 19.40 18.46 19.42 2,972,878 56,896,931 19.139 14.48 14.47 14.48 13.78 14.50 3,982,921 14.285 4.19%
2019-12-11 0 18.62 18.62 18.64 18.44 19.02 4,984,885 92,711,292 18.598 13.90 13.90 13.91 13.76 14.20 6,678,513 13.882 -1.48%
2019-12-10 0 18.90 18.88 18.90 18.84 19.70 2,868,038 54,914,260 19.147 14.11 14.09 14.11 14.06 14.70 3,842,461 14.291 -3.47%
2019-12-09 0 19.58 19.58 19.60 19.58 20.60 5,397,660 107,475,642 19.912 14.61 14.61 14.63 14.61 15.38 7,231,529 14.862 -2.10%
2019-12-06 0 20.00 19.98 20.00 19.86 20.35 1,752,295 35,102,284 20.032 14.93 14.91 14.93 14.82 15.19 2,347,642 14.952 -0.99%
2019-12-05 0 20.20 20.20 20.25 20.00 20.80 2,682,801 54,699,829 20.389 15.08 15.08 15.11 14.93 15.53 3,594,290 15.219 1.51%
2019-12-04 0 19.90 19.88 19.90 19.66 20.30 2,463,360 49,351,151 20.034 14.85 14.84 14.85 14.67 15.15 3,300,293 14.954 -1.24%
2019-12-03 0 20.15 20.10 20.15 19.80 20.25 2,248,906 45,149,637 20.076 15.04 15.00 15.04 14.78 15.11 3,012,978 14.985 0.85%
2019-12-02 0 19.98 19.98 20.00 19.20 20.15 2,489,353 49,544,424 19.903 14.91 14.91 14.93 14.33 15.04 3,335,117 14.855 4.06%
2019-11-29 0 19.20 19.20 19.22 19.12 19.56 1,099,120 21,219,606 19.306 14.33 14.33 14.35 14.27 14.60 1,472,549 14.410 -2.44%
2019-11-28 0 19.68 19.68 19.72 19.62 19.94 941,590 18,568,145 19.720 14.69 14.69 14.72 14.64 14.88 1,261,498 14.719 -0.91%
2019-11-27 0 19.86 19.86 19.88 19.56 19.94 1,091,100 21,614,544 19.810 14.82 14.82 14.84 14.60 14.88 1,461,804 14.786 0.71%
2019-11-26 0 19.72 19.72 19.74 19.62 20.10 2,997,560 59,221,579 19.757 14.72 14.72 14.73 14.64 15.00 4,015,989 14.746 -0.10%
2019-11-25 0 19.74 19.72 19.74 19.50 20.10 1,254,570 24,900,304 19.848 14.73 14.72 14.73 14.55 15.00 1,680,813 14.814 0.51%
2019-11-22 0 19.64 19.62 19.64 19.58 19.90 784,154 15,422,205 19.667 14.66 14.64 14.66 14.61 14.85 1,050,572 14.680 -0.30%
2019-11-21 0 19.70 19.70 19.72 19.34 19.80 1,090,000 21,363,210 19.599 14.70 14.70 14.72 14.44 14.78 1,460,330 14.629 -1.50%
2019-11-20 0 20.00 19.98 20.00 19.80 20.35 1,879,000 37,724,555 20.077 14.93 14.91 14.93 14.78 15.19 2,517,395 14.986 -1.23%
2019-11-19 0 20.25 20.20 20.25 19.92 20.40 1,654,960 33,539,049 20.266 15.11 15.08 15.11 14.87 15.23 2,217,237 15.127 1.66%
2019-11-18 0 19.92 19.88 19.92 19.76 20.25 1,581,000 31,585,299 19.978 14.87 14.84 14.87 14.75 15.11 2,118,149 14.912 1.63%
2019-11-15 0 19.60 19.56 19.60 19.48 20.20 1,866,770 36,918,204 19.777 14.63 14.60 14.63 14.54 15.08 2,501,010 14.761 1.03%
2019-11-14 0 19.40 19.36 19.40 19.30 19.78 1,459,000 28,388,530 19.458 14.48 14.45 14.48 14.41 14.76 1,954,699 14.523 0.10%
2019-11-13 0 19.38 19.36 19.38 19.24 19.92 1,373,635 26,635,142 19.390 14.47 14.45 14.47 14.36 14.87 1,840,331 14.473 -2.91%
2019-11-12 0 19.96 19.94 19.96 19.32 19.98 3,301,873 65,383,432 19.802 14.90 14.88 14.90 14.42 14.91 4,423,693 14.780 2.15%
2019-11-11 0 19.54 19.52 19.54 19.48 20.15 2,699,752 53,769,498 19.916 14.58 14.57 14.58 14.54 15.04 3,617,000 14.866 -4.22%
2019-11-08 0 20.40 20.35 20.40 20.30 20.70 1,177,310 24,169,836 20.530 15.23 15.19 15.23 15.15 15.45 1,577,304 15.324 -0.73%
2019-11-07 0 20.55 20.45 20.55 20.05 20.85 3,587,155 73,467,173 20.481 15.34 15.26 15.34 14.97 15.56 4,805,900 15.287 -0.24%
2019-11-06 0 20.60 20.55 20.60 20.45 21.45 4,362,500 90,802,874 20.814 15.38 15.34 15.38 15.26 16.01 5,844,671 15.536 -2.83%
2019-11-05 0 21.20 21.15 21.20 21.00 21.55 3,659,876 77,550,420 21.189 15.82 15.79 15.82 15.67 16.09 4,903,328 15.816 0.71%
2019-11-04 0 21.05 21.05 21.10 20.70 21.25 4,304,609 90,382,835 20.997 15.71 15.71 15.75 15.45 15.86 5,767,111 15.672 1.94%
2019-11-01 0 20.65 20.60 20.65 20.40 20.85 7,907,656 162,619,411 20.565 15.41 15.38 15.41 15.23 15.56 10,594,303 15.350 -0.96%
2019-10-31 0 20.85 20.85 20.90 20.45 21.90 4,984,035 104,049,203 20.876 15.56 15.56 15.60 15.26 16.35 6,677,374 15.582 -2.34%
2019-10-30 0 21.35 21.30 21.35 21.10 21.90 2,033,085 43,477,449 21.385 15.94 15.90 15.94 15.75 16.35 2,723,831 15.962 -0.47%
2019-10-29 0 21.45 21.40 21.45 21.05 21.50 2,614,090 55,599,497 21.269 16.01 15.97 16.01 15.71 16.05 3,502,234 15.875 0.23%
2019-10-28 0 21.40 21.35 21.40 21.15 21.50 3,704,075 79,169,309 21.374 15.97 15.94 15.97 15.79 16.05 4,962,544 15.953 2.15%
2019-10-25 0 20.95 20.95 21.00 20.65 21.60 5,728,000 120,885,635 21.104 15.64 15.64 15.67 15.41 16.12 7,674,103 15.752 2.20%
2019-10-24 0 20.50 20.45 20.50 20.40 20.80 7,833,715 160,457,607 20.483 15.30 15.26 15.30 15.23 15.53 10,495,240 15.289 1.74%
2019-10-23 0 20.15 20.10 20.15 20.05 21.00 2,844,461 58,102,207 20.426 15.04 15.00 15.04 14.97 15.67 3,810,874 15.246 -0.49%
2019-10-22 0 20.25 20.25 20.30 19.98 20.70 2,138,000 43,708,010 20.443 15.11 15.11 15.15 14.91 15.45 2,864,391 15.259 1.35%
2019-10-21 0 19.98 19.94 19.98 19.44 19.98 2,076,838 41,204,101 19.840 14.91 14.88 14.91 14.51 14.91 2,782,449 14.809 1.63%
2019-10-18 0 19.66 19.64 19.66 19.28 19.80 2,133,382 41,958,930 19.668 14.67 14.66 14.67 14.39 14.78 2,858,204 14.680 0.61%
2019-10-17 0 19.54 19.52 19.54 19.50 19.98 1,906,107 37,549,547 19.700 14.58 14.57 14.58 14.55 14.91 2,553,712 14.704 -0.10%
2019-10-16 0 19.56 19.54 19.56 19.26 19.92 2,721,000 53,468,565 19.650 14.60 14.58 14.60 14.38 14.87 3,645,467 14.667 0.31%
2019-10-15 0 19.50 19.48 19.50 19.46 19.68 2,163,000 42,340,340 19.575 14.55 14.54 14.55 14.53 14.69 2,897,885 14.611 0.31%
2019-10-14 0 19.44 19.42 19.44 18.82 19.80 2,438,676 47,240,544 19.371 14.51 14.50 14.51 14.05 14.78 3,267,223 14.459 4.18%
2019-10-11 0 18.66 18.64 18.66 18.28 18.86 1,794,161 33,424,499 18.630 13.93 13.91 13.93 13.64 14.08 2,403,732 13.905 1.19%
2019-10-10 0 18.44 18.44 18.46 18.32 18.64 1,389,520 25,695,708 18.493 13.76 13.76 13.78 13.67 13.91 1,861,613 13.803 -0.86%
2019-10-09 0 18.60 18.58 18.60 18.28 19.10 2,227,760 41,518,808 18.637 13.88 13.87 13.88 13.64 14.26 2,984,647 13.911 -1.38%
2019-10-08 0 18.86 18.84 18.86 18.72 19.20 2,759,090 52,213,442 18.924 14.08 14.06 14.08 13.97 14.33 3,696,498 14.125 -0.42%
2019-10-04 0 18.94 18.88 18.94 18.74 19.50 2,280,265 43,416,441 19.040 14.14 14.09 14.14 13.99 14.55 3,054,991 14.212 -2.37%
2019-10-03 0 19.40 19.34 19.40 19.00 19.48 3,596,788 69,385,060 19.291 14.48 14.44 14.48 14.18 14.54 4,818,806 14.399 2.00%
2019-10-02 0 19.02 18.98 19.02 18.34 19.06 5,501,090 104,401,441 18.978 14.20 14.17 14.20 13.69 14.23 7,370,100 14.166 2.04%
2019-09-30 0 18.64 18.62 18.64 18.22 18.74 2,698,000 50,225,520 18.616 13.91 13.90 13.91 13.60 13.99 3,614,653 13.895 0.00%
2019-09-27 0 18.64 18.62 18.64 18.28 18.72 781,185 14,537,216 18.609 13.91 13.90 13.91 13.64 13.97 1,046,595 13.890 -0.64%
2019-09-26 0 18.76 18.74 18.76 18.66 19.04 3,368,622 63,450,114 18.836 14.00 13.99 14.00 13.93 14.21 4,513,120 14.059 1.41%
2019-09-25 0 18.50 18.48 18.50 18.42 18.78 4,581,256 85,238,950 18.606 13.81 13.79 13.81 13.75 14.02 6,137,750 13.888 -2.01%
2019-09-24 0 18.88 18.86 18.88 18.72 19.32 1,464,500 27,818,077 18.995 14.09 14.08 14.09 13.97 14.42 1,962,068 14.178 -1.26%
2019-09-23 0 19.12 19.08 19.12 19.00 19.60 2,467,353 47,324,584 19.180 14.27 14.24 14.27 14.18 14.63 3,305,643 14.316 -2.55%
2019-09-20 0 19.62 19.60 19.62 19.56 19.90 2,421,368 47,554,192 19.639 14.64 14.63 14.64 14.60 14.85 3,244,034 14.659 -0.81%
2019-09-19 0 19.78 19.76 19.80 19.72 20.15 1,237,350 24,569,178 19.856 14.76 14.75 14.78 14.72 15.04 1,657,743 14.821 -2.08%
2019-09-18 0 20.20 20.15 20.20 19.72 20.30 2,733,115 55,166,771 20.185 15.08 15.04 15.08 14.72 15.15 3,661,698 15.066 1.71%
2019-09-17 0 19.86 19.84 19.86 19.44 20.10 3,425,352 67,820,165 19.799 14.82 14.81 14.82 14.51 15.00 4,589,124 14.778 -0.10%
2019-09-16 0 19.88 19.86 19.90 19.50 20.45 4,579,800 90,811,710 19.829 14.84 14.82 14.85 14.55 15.26 6,135,799 14.800 -3.02%
2019-09-13 0 20.50 20.45 20.50 19.60 20.50 4,525,071 91,683,696 20.261 15.30 15.26 15.30 14.63 15.30 6,062,476 15.123 3.44%
2019-09-12 0 19.88 19.86 19.88 19.66 20.15 5,635,382 111,934,451 19.863 14.79 14.78 14.79 14.63 14.99 7,573,294 14.780 0.30%
2019-09-11 0 19.82 19.76 19.82 19.56 19.96 2,331,813 45,965,647 19.712 14.75 14.70 14.75 14.55 14.85 3,133,684 14.668 0.30%
2019-09-10 0 19.76 19.70 19.76 19.18 19.76 4,423,130 86,668,823 19.594 14.70 14.66 14.70 14.27 14.70 5,944,169 14.580 3.78%
2019-09-09 0 19.04 19.02 19.04 18.58 19.60 3,273,846 62,186,173 18.995 14.17 14.15 14.17 13.83 14.58 4,399,666 14.134 0.42%
2019-09-06 0 18.96 18.86 18.96 18.14 19.10 4,483,026 84,283,293 18.801 14.11 14.03 14.11 13.50 14.21 6,024,662 13.990 2.82%
2019-09-05 0 18.44 18.38 18.44 18.10 18.60 3,283,000 60,285,618 18.363 13.72 13.68 13.72 13.47 13.84 4,411,968 13.664 -0.11%
2019-09-04 0 18.46 18.46 18.50 17.50 18.60 5,832,385 105,774,832 18.136 13.74 13.74 13.77 13.02 13.84 7,838,043 13.495 5.13%
2019-09-03 0 17.56 17.54 17.56 17.38 18.10 1,229,252 21,752,536 17.696 13.07 13.05 13.07 12.93 13.47 1,651,971 13.168 0.00%
2019-09-02 0 17.56 17.56 17.60 17.00 17.64 1,573,000 27,278,690 17.342 13.07 13.07 13.10 12.65 13.13 2,113,928 12.904 0.34%
2019-08-30 0 17.50 17.50 17.60 17.38 18.16 2,402,000 42,528,762 17.706 13.02 13.02 13.10 12.93 13.51 3,228,007 13.175 -0.91%
2019-08-29 0 17.66 17.66 17.72 17.28 17.90 3,400,656 59,806,045 17.587 13.14 13.14 13.19 12.86 13.32 4,570,084 13.086 0.34%
2019-08-28 0 17.60 17.60 17.62 17.56 18.02 2,236,335 39,545,185 17.683 13.10 13.10 13.11 13.07 13.41 3,005,373 13.158 1.03%
2019-08-27 0 17.42 17.42 17.46 17.18 17.82 1,601,156 28,150,296 17.581 12.96 12.96 12.99 12.78 13.26 2,151,766 13.082 1.04%
2019-08-26 0 17.24 17.24 17.26 16.60 17.40 2,505,449 43,140,281 17.219 12.83 12.83 12.84 12.35 12.95 3,367,030 12.813 -2.71%
2019-08-23 0 17.72 17.64 17.72 17.42 17.92 4,153,415 73,192,506 17.622 13.19 13.13 13.19 12.96 13.33 5,581,704 13.113 -0.11%
2019-08-22 0 17.74 17.74 17.76 17.40 18.48 3,813,011 67,350,542 17.663 13.20 13.20 13.22 12.95 13.75 5,124,241 13.144 -0.78%
2019-08-21 0 17.88 17.86 17.88 17.44 17.88 1,800,242 31,946,224 17.746 13.30 13.29 13.30 12.98 13.30 2,419,315 13.205 1.13%
2019-08-20 0 17.68 17.68 17.70 17.40 17.90 3,290,000 58,124,809 17.667 13.16 13.16 13.17 12.95 13.32 4,421,375 13.146 0.80%
2019-08-19 0 17.54 17.52 17.54 16.66 17.58 5,225,578 91,026,043 17.419 13.05 13.04 13.05 12.40 13.08 7,022,565 12.962 6.30%
2019-08-16 0 16.50 16.50 16.52 15.88 16.68 4,237,871 69,634,298 16.431 12.28 12.28 12.29 11.82 12.41 5,695,203 12.227 2.23%
2019-08-15 0 16.14 16.10 16.14 15.50 16.20 3,932,000 62,410,178 15.872 12.01 11.98 12.01 11.53 12.05 5,284,148 11.811 0.50%
2019-08-14 0 16.06 16.06 16.08 16.02 16.80 2,221,365 36,089,941 16.247 11.95 11.95 11.97 11.92 12.50 2,985,255 12.089 -0.50%
2019-08-13 0 16.14 16.08 16.14 16.04 16.64 2,121,651 34,491,359 16.257 12.01 11.97 12.01 11.94 12.38 2,851,251 12.097 -2.65%
2019-08-12 0 16.58 16.56 16.58 16.32 16.82 2,529,907 41,894,826 16.560 12.34 12.32 12.34 12.14 12.52 3,399,899 12.322 -1.31%
2019-08-09 0 16.80 16.78 16.82 16.72 17.54 3,090,999 52,072,127 16.846 12.50 12.49 12.52 12.44 13.05 4,153,941 12.536 -3.00%
2019-08-08 0 17.32 17.28 17.32 16.90 17.38 1,822,174 31,406,928 17.236 12.89 12.86 12.89 12.58 12.93 2,448,789 12.825 2.12%
2019-08-07 0 16.96 16.94 16.96 16.72 17.50 2,723,080 46,084,532 16.924 12.62 12.61 12.62 12.44 13.02 3,659,501 12.593 -1.62%
2019-08-06 0 17.24 17.22 17.24 16.60 17.26 4,013,000 67,981,424 16.940 12.83 12.81 12.83 12.35 12.84 5,393,002 12.605 1.17%
2019-08-05 0 17.04 17.04 17.08 16.92 17.56 2,457,565 42,046,964 17.109 12.68 12.68 12.71 12.59 13.07 3,302,680 12.731 -4.48%
2019-08-02 0 17.84 17.82 17.84 17.66 18.62 4,679,000 84,237,369 18.003 13.27 13.26 13.27 13.14 13.86 6,288,028 13.396 -6.01%
2019-08-01 0 18.98 18.96 18.98 18.20 19.10 7,972,002 149,272,356 18.725 14.12 14.11 14.12 13.54 14.21 10,713,438 13.933 -1.76%
2019-07-31 0 19.32 19.24 19.34 18.96 19.74 2,591,000 49,570,460 19.132 14.38 14.32 14.39 14.11 14.69 3,482,001 14.236 -1.83%
2019-07-30 0 19.68 19.66 19.68 19.64 20.30 2,296,000 45,387,003 19.768 14.64 14.63 14.64 14.61 15.11 3,085,555 14.710 0.10%
2019-07-29 0 19.66 19.66 19.70 19.50 20.25 2,930,000 57,682,498 19.687 14.63 14.63 14.66 14.51 15.07 3,937,577 14.649 -3.15%
2019-07-26 0 20.30 20.30 20.35 20.00 20.70 2,034,000 41,390,450 20.349 15.11 15.11 15.14 14.88 15.40 2,733,458 15.142 -0.98%
2019-07-25 0 20.50 20.50 20.55 20.45 21.20 5,757,805 119,234,947 20.708 15.25 15.25 15.29 15.22 15.78 7,737,816 15.409 -0.49%
2019-07-24 0 20.60 20.60 20.65 20.45 21.10 3,427,235 70,894,888 20.686 15.33 15.33 15.37 15.22 15.70 4,605,803 15.393 0.00%
2019-07-23 0 20.60 20.55 20.60 20.35 20.90 2,703,650 55,568,165 20.553 15.33 15.29 15.33 15.14 15.55 3,633,389 15.294 0.24%
2019-07-22 0 20.55 20.50 20.55 20.35 20.90 2,829,680 58,109,396 20.536 15.29 15.25 15.29 15.14 15.55 3,802,759 15.281 0.00%
2019-07-19 0 20.55 20.55 20.60 20.40 20.90 4,178,497 85,909,389 20.560 15.29 15.29 15.33 15.18 15.55 5,615,411 15.299 0.24%
2019-07-18 0 20.50 20.45 20.50 20.00 20.60 3,555,400 72,344,182 20.348 15.25 15.22 15.25 14.88 15.33 4,778,042 15.141 -2.15%
2019-07-17 0 20.95 20.90 20.95 20.80 21.30 5,098,000 106,699,923 20.930 15.59 15.55 15.59 15.48 15.85 6,851,115 15.574 -0.24%
2019-07-16 0 21.00 20.95 21.00 20.20 21.25 6,461,641 135,060,066 20.902 15.63 15.59 15.63 15.03 15.81 8,683,689 15.553 4.48%
2019-07-15 0 20.10 20.10 20.15 19.68 20.40 4,280,426 85,824,115 20.050 14.96 14.96 14.99 14.64 15.18 5,752,392 14.920 0.80%
2019-07-12 0 19.94 19.94 20.00 19.86 20.35 1,949,935 38,973,794 19.987 14.84 14.84 14.88 14.78 15.14 2,620,484 14.873 -0.55%
2019-07-11 0 20.05 20.00 20.05 19.96 20.65 6,258,773 127,113,763 20.310 14.92 14.88 14.92 14.85 15.37 8,411,058 15.113 0.65%
2019-07-10 0 19.92 19.90 19.92 19.68 20.10 5,044,000 100,508,450 19.926 14.82 14.81 14.82 14.64 14.96 6,778,546 14.827 1.12%
2019-07-09 0 19.70 19.68 19.70 19.14 20.10 7,599,286 149,992,479 19.738 14.66 14.64 14.66 14.24 14.96 10,212,551 14.687 -0.30%
2019-07-08 0 19.76 19.74 19.76 19.20 19.76 6,813,431 133,309,568 19.566 14.70 14.69 14.70 14.29 14.70 9,156,454 14.559 2.07%
2019-07-05 0 19.36 19.28 19.36 18.70 19.48 4,590,255 88,423,742 19.263 14.41 14.35 14.41 13.91 14.50 6,168,766 14.334 2.98%
2019-07-04 0 18.80 18.80 18.82 18.20 19.12 3,907,003 73,444,429 18.798 13.99 13.99 14.00 13.54 14.23 5,250,555 13.988 2.51%
2019-07-03 0 18.34 18.32 18.34 18.02 18.58 4,144,587 76,359,996 18.424 13.65 13.63 13.65 13.41 13.83 5,569,840 13.710 -0.97%
2019-07-02 0 18.52 18.48 18.52 17.82 18.58 8,715,333 159,404,123 18.290 13.78 13.75 13.78 13.26 13.83 11,712,388 13.610 6.93%
2019-06-28 0 17.32 17.24 17.32 16.60 17.42 4,185,000 71,594,092 17.107 12.89 12.83 12.89 12.35 12.96 5,624,150 12.730 3.22%
2019-06-27 0 16.78 16.76 16.78 16.16 16.80 2,419,160 40,255,656 16.640 12.49 12.47 12.49 12.02 12.50 3,251,068 12.382 4.48%
2019-06-26 0 16.06 16.06 16.08 15.90 16.14 1,142,000 18,335,420 16.056 11.95 11.95 11.97 11.83 12.01 1,534,714 11.947 -0.50%
2019-06-25 0 16.14 16.14 16.16 15.80 16.40 2,916,000 46,737,240 16.028 12.01 12.01 12.02 11.76 12.20 3,918,763 11.927 -0.74%
2019-06-24 0 16.26 16.26 16.34 15.92 16.46 1,814,000 29,312,450 16.159 12.10 12.10 12.16 11.85 12.25 2,437,804 12.024 -0.12%
2019-06-21 0 16.28 16.22 16.28 15.88 16.68 2,067,911 33,531,394 16.215 12.11 12.07 12.11 11.82 12.41 2,779,030 12.066 -1.69%
2019-06-20 0 16.56 16.54 16.56 15.90 16.68 2,452,002 40,198,461 16.394 12.32 12.31 12.32 11.83 12.41 3,295,204 12.199 2.60%
2019-06-19 0 16.14 16.14 16.18 15.82 16.50 3,764,513 60,993,674 16.202 12.01 12.01 12.04 11.77 12.28 5,059,065 12.056 5.35%
2019-06-18 0 15.32 15.32 15.34 15.22 15.58 900,343 13,891,874 15.430 11.40 11.40 11.41 11.33 11.59 1,209,956 11.481 -0.65%
2019-06-17 0 15.42 15.38 15.42 15.30 15.66 1,823,422 28,085,748 15.403 11.47 11.44 11.47 11.38 11.65 2,450,466 11.461 1.34%
2019-06-14 0 15.24 15.24 15.30 15.18 15.80 2,869,975 43,865,672 15.284 11.32 11.32 11.37 11.28 11.74 3,862,867 11.356 -1.93%
2019-06-13 0 15.54 15.52 15.54 15.08 16.00 3,020,572 46,663,388 15.449 11.55 11.53 11.55 11.20 11.89 4,065,564 11.478 -0.89%
2019-06-12 0 15.68 15.64 15.68 15.42 16.04 2,668,000 41,624,273 15.601 11.65 11.62 11.65 11.46 11.92 3,591,017 11.591 -2.49%
2019-06-11 0 16.08 16.08 16.10 16.00 16.32 1,886,861 30,453,375 16.140 11.95 11.95 11.96 11.89 12.13 2,539,636 11.991 0.50%
2019-06-10 0 16.00 16.00 16.02 15.54 16.26 6,058,876 97,115,077 16.029 11.89 11.89 11.90 11.55 12.08 8,154,995 11.909 3.36%
2019-06-06 0 15.48 15.48 15.50 15.24 15.60 2,620,150 40,251,335 15.362 11.50 11.50 11.52 11.32 11.59 3,526,613 11.414 2.11%
2019-06-05 0 15.16 15.16 15.22 15.06 15.84 3,873,000 58,837,019 15.192 11.26 11.26 11.31 11.19 11.77 5,212,897 11.287 2.57%
2019-06-04 0 14.78 14.78 14.82 14.70 15.28 4,486,863 66,756,294 14.878 10.98 10.98 11.01 10.92 11.35 6,039,131 11.054 -4.03%
2019-06-03 0 15.40 15.38 15.40 15.30 15.70 3,337,600 51,616,411 15.465 11.44 11.43 11.44 11.37 11.66 4,492,271 11.490 -1.91%
2019-05-31 0 15.70 15.68 15.70 15.62 16.10 3,437,000 54,188,350 15.766 11.66 11.65 11.66 11.61 11.96 4,626,059 11.714 -2.12%
2019-05-30 0 16.04 16.04 16.08 15.82 16.50 1,720,000 27,475,060 15.974 11.92 11.92 11.95 11.75 12.26 2,315,049 11.868 -1.96%
2019-05-29 0 16.36 16.34 16.36 16.26 16.60 1,206,874 19,699,916 16.323 12.15 12.14 12.15 12.08 12.33 1,624,402 12.127 -1.21%
2019-05-28 0 16.56 16.54 16.56 16.22 17.02 4,373,000 72,807,410 16.649 12.30 12.29 12.30 12.05 12.65 5,885,876 12.370 2.10%
2019-05-27 0 16.22 16.20 16.22 15.86 16.22 1,933,998 31,045,160 16.052 12.05 12.04 12.05 11.78 12.05 2,603,081 11.926 1.37%
2019-05-24 0 16.00 16.00 16.04 15.82 16.30 2,039,000 32,644,770 16.010 11.89 11.89 11.92 11.75 12.11 2,744,409 11.895 0.76%
2019-05-23 0 15.88 15.86 15.88 15.68 16.18 2,105,672 33,604,236 15.959 11.80 11.78 11.80 11.65 12.02 2,834,147 11.857 -1.37%
2019-05-22 0 16.10 16.10 16.16 15.80 16.64 2,749,000 44,742,300 16.276 11.96 11.96 12.01 11.74 12.36 3,700,040 12.092 0.88%
2019-05-21 0 15.96 15.96 15.98 15.38 16.02 7,661,000 121,721,680 15.888 11.86 11.86 11.87 11.43 11.90 10,311,388 11.805 4.59%
2019-05-20 0 15.26 15.24 15.26 15.08 15.78 3,777,580 58,075,034 15.374 11.34 11.32 11.34 11.20 11.72 5,084,466 11.422 -4.15%
2019-05-17 0 15.92 15.90 15.92 15.78 16.34 1,626,884 25,945,359 15.948 11.83 11.81 11.83 11.72 12.14 2,189,718 11.849 -1.49%
2019-05-16 0 16.16 16.16 16.18 15.94 16.54 5,184,000 83,897,008 16.184 12.01 12.01 12.02 11.84 12.29 6,977,449 12.024 -2.65%
2019-05-15 0 16.60 16.58 16.60 16.42 16.84 1,453,710 24,115,420 16.589 12.33 12.32 12.33 12.20 12.51 1,956,633 12.325 0.00%
2019-05-14 0 16.60 16.58 16.60 16.24 16.90 3,531,776 58,211,780 16.482 12.33 12.32 12.33 12.07 12.56 4,753,624 12.246 -4.49%
2019-05-10 0 17.38 17.30 17.38 17.02 17.78 1,794,780 31,114,218 17.336 12.91 12.85 12.91 12.65 13.21 2,415,699 12.880 0.70%
2019-05-09 0 17.26 17.24 17.26 17.18 18.52 2,304,510 40,026,587 17.369 12.82 12.81 12.82 12.76 13.76 3,101,775 12.904 -3.14%
2019-05-08 0 17.82 17.80 17.82 17.62 18.00 1,676,160 29,865,373 17.818 13.24 13.22 13.24 13.09 13.37 2,256,042 13.238 -2.09%
2019-05-07 0 18.20 18.14 18.20 18.02 18.56 1,494,020 27,199,010 18.205 13.52 13.48 13.52 13.39 13.79 2,010,889 13.526 -0.55%
2019-05-06 0 18.30 18.26 18.30 17.86 18.56 3,929,140 71,480,166 18.192 13.60 13.57 13.60 13.27 13.79 5,288,459 13.516 -4.19%
2019-05-03 0 19.10 19.10 19.12 18.94 19.18 1,615,057 30,744,165 19.036 14.19 14.19 14.21 14.07 14.25 2,173,800 14.143 0.84%
2019-05-02 0 18.94 18.94 18.98 18.76 19.18 2,128,000 40,271,910 18.925 14.07 14.07 14.10 13.94 14.25 2,864,200 14.060 -1.56%
2019-04-30 0 19.24 19.18 19.24 19.10 19.80 3,055,300 58,723,872 19.220 14.29 14.25 14.29 14.19 14.71 4,112,307 14.280 -1.23%
2019-04-29 0 19.48 19.40 19.48 18.80 19.50 2,768,000 53,382,220 19.285 14.47 14.41 14.47 13.97 14.49 3,725,613 14.328 3.07%
2019-04-26 0 18.90 18.88 18.90 18.66 18.94 3,514,425 65,992,827 18.778 14.04 14.03 14.04 13.86 14.07 4,730,270 13.951 0.00%
2019-04-25 0 18.90 18.86 18.90 18.82 19.16 1,265,130 23,990,300 18.963 14.04 14.01 14.04 13.98 14.24 1,702,812 14.089 -1.15%
2019-04-24 0 19.12 19.08 19.12 19.04 19.50 1,504,000 28,780,330 19.136 14.21 14.18 14.21 14.15 14.49 2,024,321 14.217 -0.93%
2019-04-23 0 19.30 19.28 19.30 19.16 19.48 3,570,420 68,932,916 19.307 14.34 14.32 14.34 14.24 14.47 4,805,637 14.344 -1.13%
2019-04-18 0 19.52 19.52 19.54 19.40 19.80 2,476,477 48,573,148 19.614 14.50 14.50 14.52 14.41 14.71 3,333,235 14.572 -0.41%
2019-04-17 0 19.60 19.50 19.60 19.20 19.62 2,203,162 42,747,612 19.403 14.56 14.49 14.56 14.26 14.58 2,965,364 14.416 1.14%
2019-04-16 0 19.38 19.34 19.38 19.06 19.68 3,046,000 58,704,790 19.273 14.40 14.37 14.40 14.16 14.62 4,099,789 14.319 -1.72%
2019-04-15 0 19.72 19.70 19.72 19.68 20.10 1,896,000 37,522,894 19.791 14.65 14.64 14.65 14.62 14.93 2,551,937 14.704 -0.40%
2019-04-12 0 19.80 19.78 19.80 19.42 19.96 2,580,702 50,847,060 19.703 14.71 14.70 14.71 14.43 14.83 3,473,518 14.638 -0.80%
2019-04-11 0 19.96 19.92 19.96 19.48 20.10 3,129,592 62,379,322 19.932 14.83 14.80 14.83 14.47 14.93 4,212,301 14.809 0.30%
2019-04-10 0 19.90 19.86 19.90 19.28 19.92 4,528,000 89,387,730 19.741 14.79 14.76 14.79 14.32 14.80 6,094,500 14.667 0.71%
2019-04-09 0 19.76 19.72 19.76 19.36 19.88 3,467,000 68,432,497 19.738 14.68 14.65 14.68 14.38 14.77 4,666,438 14.665 0.61%
2019-04-08 0 19.64 19.60 19.64 19.44 20.15 1,930,100 37,840,289 19.605 14.59 14.56 14.59 14.44 14.97 2,597,834 14.566 -1.11%
2019-04-04 0 19.86 19.84 19.86 19.58 20.15 3,540,445 70,246,724 19.841 14.76 14.74 14.76 14.55 14.97 4,765,292 14.741 -0.20%
2019-04-03 0 19.90 19.82 19.90 19.34 19.98 8,101,048 159,775,029 19.723 14.79 14.73 14.79 14.37 14.84 10,903,674 14.653 3.22%
2019-04-02 0 19.28 19.24 19.28 19.10 19.60 5,195,000 100,809,801 19.405 14.32 14.29 14.32 14.19 14.56 6,992,254 14.417 1.90%
2019-04-01 0 18.92 18.90 18.92 18.40 19.50 3,812,450 72,581,780 19.038 14.06 14.04 14.06 13.67 14.49 5,131,399 14.145 2.83%
2019-03-29 0 18.40 18.34 18.40 17.92 18.46 1,960,000 35,849,680 18.291 13.67 13.63 13.67 13.31 13.72 2,638,079 13.589 0.99%
2019-03-28 0 18.22 18.20 18.22 18.00 18.38 811,000 14,757,220 18.196 13.54 13.52 13.54 13.37 13.66 1,091,572 13.519 0.22%
2019-03-27 0 18.18 18.16 18.18 17.90 18.36 1,077,000 19,522,780 18.127 13.51 13.49 13.51 13.30 13.64 1,449,597 13.468 2.02%
2019-03-26 0 17.82 17.80 17.82 17.72 18.14 814,000 14,537,740 17.860 13.24 13.22 13.24 13.17 13.48 1,095,610 13.269 0.00%
2019-03-25 0 17.82 17.82 17.84 17.72 18.10 1,750,000 31,263,340 17.865 13.24 13.24 13.25 13.17 13.45 2,355,427 13.273 -4.09%
2019-03-22 0 18.58 18.58 18.60 18.42 19.02 1,819,175 34,032,229 18.708 13.80 13.80 13.82 13.69 14.13 2,448,534 13.899 -0.43%
2019-03-21 0 18.66 18.60 18.66 18.54 18.98 3,125,131 58,538,875 18.732 13.86 13.82 13.86 13.77 14.10 4,206,296 13.917 0.43%
2019-03-20 0 18.58 18.52 18.58 18.00 18.58 2,026,000 37,290,590 18.406 13.80 13.76 13.80 13.37 13.80 2,726,912 13.675 1.86%
2019-03-19 0 18.24 18.20 18.24 18.10 18.40 4,130,000 75,253,820 18.221 13.55 13.52 13.55 13.45 13.67 5,558,808 13.538 -0.11%
2019-03-18 0 18.26 18.26 18.28 17.54 18.34 2,419,092 43,779,608 18.098 13.57 13.57 13.58 13.03 13.63 3,255,997 13.446 3.16%
2019-03-15 0 17.70 17.68 17.70 17.28 18.28 4,571,487 81,748,963 17.882 13.15 13.14 13.15 12.84 13.58 6,153,031 13.286 2.31%
2019-03-14 0 17.30 17.30 17.32 17.18 17.80 3,435,725 59,607,448 17.349 12.85 12.85 12.87 12.76 13.22 4,624,343 12.890 -2.26%
2019-03-13 0 17.70 17.68 17.70 17.38 17.98 4,519,300 79,889,477 17.677 13.15 13.14 13.15 12.91 13.36 6,082,790 13.134 -1.23%
2019-03-12 0 17.92 17.90 17.92 17.68 18.20 2,546,324 45,589,829 17.904 13.31 13.30 13.31 13.14 13.52 3,427,246 13.302 1.70%
2019-03-11 0 17.62 17.62 17.64 17.40 17.86 2,193,900 38,542,984 17.568 13.09 13.09 13.11 12.93 13.27 2,952,898 13.053 -0.68%
2019-03-08 0 17.74 17.74 17.76 17.62 18.26 2,186,088 39,035,191 17.856 13.18 13.18 13.20 13.09 13.57 2,942,384 13.267 -2.53%
2019-03-07 0 18.20 18.18 18.20 18.04 19.30 4,164,003 75,967,902 18.244 13.52 13.51 13.52 13.40 14.34 5,604,575 13.555 -3.29%
2019-03-06 0 18.82 18.82 18.88 18.76 19.30 1,942,000 36,665,140 18.880 13.98 13.98 14.03 13.94 14.34 2,613,851 14.027 -1.88%
2019-03-05 0 19.18 19.16 19.18 18.82 19.70 3,314,079 63,093,993 19.038 14.25 14.24 14.25 13.98 14.64 4,460,613 14.145 -1.84%
2019-03-04 0 19.54 19.54 19.56 19.44 19.80 1,547,000 30,308,520 19.592 14.52 14.52 14.53 14.44 14.71 2,082,198 14.556 1.14%
2019-03-01 0 19.32 19.32 19.34 18.88 19.38 1,932,757 37,079,129 19.185 14.35 14.35 14.37 14.03 14.40 2,601,411 14.253 0.73%
2019-02-28 0 19.18 19.14 19.18 18.94 19.50 1,789,000 34,345,870 19.198 14.25 14.22 14.25 14.07 14.49 2,407,920 14.264 -1.84%
2019-02-27 0 19.54 19.52 19.66 19.40 19.80 2,022,000 39,652,700 19.611 14.52 14.50 14.61 14.41 14.71 2,721,528 14.570 0.41%
2019-02-26 0 19.46 19.46 19.50 19.34 20.00 1,687,000 32,946,160 19.529 14.46 14.46 14.49 14.37 14.86 2,270,632 14.510 -2.01%
2019-02-25 0 19.86 19.80 19.86 19.74 20.40 2,515,265 50,075,637 19.909 14.76 14.71 14.76 14.67 15.16 3,385,442 14.791 0.30%
2019-02-22 0 19.80 19.80 19.90 19.60 20.40 3,586,000 71,128,977 19.835 14.71 14.71 14.79 14.56 15.16 4,826,607 14.737 -1.00%
2019-02-21 0 20.00 20.00 20.10 18.80 20.20 6,795,769 133,862,358 19.698 14.86 14.86 14.93 13.97 15.01 9,146,823 14.635 6.61%
2019-02-20 0 18.76 18.76 18.78 17.82 18.96 5,726,000 106,823,586 18.656 13.94 13.94 13.95 13.24 14.09 7,706,958 13.861 6.59%
2019-02-19 0 17.60 17.60 17.62 17.50 18.20 3,217,799 57,141,092 17.758 13.08 13.08 13.09 13.00 13.52 4,331,024 13.193 -0.79%
2019-02-18 0 17.74 17.74 17.78 16.88 17.80 3,383,600 59,420,596 17.561 13.18 13.18 13.21 12.54 13.22 4,554,185 13.047 6.74%
2019-02-15 0 16.62 16.62 16.66 16.46 17.34 7,673,000 129,916,012 16.932 12.35 12.35 12.38 12.23 12.88 10,327,539 12.580 -5.14%
2019-02-14 0 17.52 17.48 17.52 17.40 18.18 4,570,345 80,636,920 17.644 13.02 12.99 13.02 12.93 13.51 6,151,494 13.109 -3.42%
2019-02-13 0 18.14 18.12 18.14 17.90 18.30 1,688,000 30,531,720 18.088 13.48 13.46 13.48 13.30 13.60 2,271,978 13.438 -0.87%
2019-02-12 0 18.30 18.26 18.30 17.84 18.42 1,776,590 32,381,767 18.227 13.60 13.57 13.60 13.25 13.69 2,391,216 13.542 0.00%
2019-02-11 0 18.30 18.30 18.32 18.08 18.36 1,918,900 35,032,948 18.257 13.60 13.60 13.61 13.43 13.64 2,582,760 13.564 1.33%
2019-02-08 0 18.06 18.06 18.10 17.80 18.26 2,560,950 46,314,397 18.085 13.42 13.42 13.45 13.22 13.57 3,446,932 13.436 -0.77%
2019-02-04 0 18.20 18.20 18.22 18.04 18.50 978,855 17,751,447 18.135 13.52 13.52 13.54 13.40 13.74 1,317,498 13.474 -0.55%
2019-02-01 0 18.30 18.24 18.30 18.02 18.44 2,841,200 51,723,461 18.205 13.60 13.55 13.60 13.39 13.70 3,824,137 13.526 0.44%
2019-01-31 0 18.22 18.20 18.22 17.90 18.48 4,751,072 85,876,671 18.075 13.54 13.52 13.54 13.30 13.73 6,394,745 13.429 4.00%
2019-01-30 0 17.52 17.52 17.54 17.26 17.86 1,804,000 31,535,570 17.481 13.02 13.02 13.03 12.82 13.27 2,428,109 12.988 -1.57%
2019-01-29 0 17.80 17.76 17.80 17.40 18.00 2,502,460 44,388,700 17.738 13.22 13.20 13.22 12.93 13.37 3,368,207 13.179 -0.89%
2019-01-28 0 17.96 17.92 17.96 17.68 18.36 2,455,604 44,207,038 18.003 13.34 13.31 13.34 13.14 13.64 3,305,141 13.375 -0.11%
2019-01-25 0 17.98 17.90 17.98 17.60 17.98 2,760,687 49,281,879 17.851 13.36 13.30 13.36 13.08 13.36 3,715,770 13.263 2.51%
2019-01-24 0 17.54 17.52 17.56 17.24 17.78 4,250,000 74,580,940 17.548 13.03 13.02 13.05 12.81 13.21 5,720,323 13.038 0.92%
2019-01-23 0 17.38 17.34 17.38 16.88 17.42 2,039,002 35,077,912 17.203 12.91 12.88 12.91 12.54 12.94 2,744,412 12.782 2.00%
2019-01-22 0 17.04 17.04 17.10 16.68 17.54 3,351,000 57,214,800 17.074 12.66 12.66 12.70 12.39 13.03 4,510,307 12.685 -2.85%
2019-01-21 0 17.54 17.52 17.54 16.70 17.58 4,249,000 73,527,158 17.305 13.03 13.02 13.03 12.41 13.06 5,718,977 12.857 5.28%
2019-01-18 0 16.66 16.58 16.66 16.22 16.84 2,531,438 42,021,441 16.600 12.38 12.32 12.38 12.05 12.51 3,407,210 12.333 2.71%
2019-01-17 0 16.22 16.20 16.22 15.98 16.48 2,175,094 35,396,738 16.274 12.05 12.04 12.05 11.87 12.24 2,927,586 12.091 0.62%
2019-01-16 0 16.12 16.12 16.14 15.70 16.38 5,264,508 85,076,807 16.160 11.98 11.98 11.99 11.66 12.17 7,085,809 12.007 1.64%
2019-01-15 0 15.86 15.84 15.86 15.38 15.88 1,837,000 28,927,170 15.747 11.78 11.77 11.78 11.43 11.80 2,472,526 11.699 3.80%
2019-01-14 0 15.28 15.28 15.30 15.04 15.92 3,686,300 56,125,724 15.225 11.35 11.35 11.37 11.17 11.83 4,961,607 11.312 -2.80%
2019-01-11 0 15.72 15.72 15.78 15.66 16.46 2,490,500 39,615,880 15.907 11.68 11.68 11.72 11.63 12.23 3,352,109 11.818 -3.32%
2019-01-10 0 16.26 16.26 16.28 15.98 16.74 3,952,051 64,123,616 16.225 12.08 12.08 12.10 11.87 12.44 5,319,296 12.055 -2.63%
2019-01-09 0 16.70 16.68 16.70 16.20 16.84 4,524,000 75,399,970 16.667 12.41 12.39 12.41 12.04 12.51 6,089,116 12.383 4.24%
2019-01-08 0 16.02 16.00 16.02 15.60 16.14 2,094,000 33,521,160 16.008 11.90 11.89 11.90 11.59 11.99 2,818,437 11.894 1.01%
2019-01-07 0 15.86 15.84 15.86 15.70 16.20 1,503,661 23,815,436 15.838 11.78 11.77 11.78 11.66 12.04 2,023,865 11.767 1.28%
2019-01-04 0 15.66 15.62 15.66 15.20 15.72 1,367,463 21,258,873 15.546 11.63 11.61 11.63 11.29 11.68 1,840,548 11.550 1.03%
2019-01-03 0 15.50 15.50 15.52 15.20 15.88 1,963,121 30,440,583 15.506 11.52 11.52 11.53 11.29 11.80 2,642,279 11.521 1.57%
2019-01-02 0 15.26 15.24 15.26 15.16 16.04 3,141,000 48,895,970 15.567 11.34 11.32 11.34 11.26 11.92 4,227,655 11.566 -4.39%
2018-12-31 0 15.96 15.94 15.96 15.76 16.02 630,006 10,041,235 15.938 11.86 11.84 11.86 11.71 11.90 847,962 11.842 1.01%
2018-12-28 0 15.80 15.76 15.80 15.26 15.82 2,158,722 33,838,847 15.675 11.74 11.71 11.74 11.34 11.75 2,905,550 11.646 2.20%
2018-12-27 0 15.46 15.44 15.46 15.10 15.70 2,455,911 37,951,525 15.453 11.49 11.47 11.49 11.22 11.66 3,305,554 11.481 2.79%
2018-12-24 0 15.04 15.02 15.04 14.98 15.50 1,019,836 15,358,650 15.060 11.17 11.16 11.17 11.13 11.52 1,372,657 11.189 -1.44%
2018-12-21 0 15.26 15.24 15.26 14.82 15.28 2,551,000 38,592,250 15.128 11.34 11.32 11.34 11.01 11.35 3,433,540 11.240 0.93%
2018-12-20 0 15.12 15.10 15.12 15.06 15.38 3,252,000 49,269,515 15.151 11.23 11.22 11.23 11.19 11.43 4,377,057 11.256 -1.05%
2018-12-19 0 15.28 15.28 15.30 14.90 15.32 2,056,160 31,235,139 15.191 11.35 11.35 11.37 11.07 11.38 2,767,506 11.286 2.41%
2018-12-18 0 14.92 14.92 14.98 14.78 15.30 1,374,838 20,596,756 14.981 11.09 11.09 11.13 10.98 11.37 1,850,475 11.131 -1.32%
2018-12-17 0 15.12 15.10 15.12 14.80 15.24 1,750,469 26,414,554 15.090 11.23 11.22 11.23 11.00 11.32 2,356,059 11.211 -0.40%
2018-12-14 0 15.18 15.14 15.18 14.92 15.50 2,241,000 34,146,230 15.237 11.28 11.25 11.28 11.09 11.52 3,016,293 11.321 -1.56%
2018-12-13 0 15.42 15.42 15.44 15.04 15.64 3,532,200 54,625,580 15.465 11.46 11.46 11.47 11.17 11.62 4,754,194 11.490 2.12%
2018-12-12 0 15.10 15.08 15.10 14.94 15.38 2,520,985 37,993,973 15.071 11.22 11.20 11.22 11.10 11.43 3,393,141 11.197 1.75%
2018-12-11 0 14.84 14.82 14.84 14.26 15.10 1,825,500 27,120,200 14.856 11.03 11.01 11.03 10.59 11.22 2,457,047 11.038 1.64%
2018-12-10 0 14.60 14.60 14.62 14.16 14.70 3,495,283 50,414,756 14.424 10.85 10.85 10.86 10.52 10.92 4,704,506 10.716 -1.75%
2018-12-07 0 14.86 14.84 14.86 14.74 15.44 2,945,432 44,083,110 14.967 11.04 11.03 11.04 10.95 11.47 3,964,429 11.120 -2.49%
2018-12-06 0 15.24 15.22 15.24 14.94 15.80 3,630,839 55,206,892 15.205 11.32 11.31 11.32 11.10 11.74 4,886,958 11.297 -4.63%
2018-12-05 0 15.98 15.98 16.00 15.80 16.18 1,800,000 29,034,761 16.130 11.87 11.87 11.89 11.74 12.02 2,422,725 11.984 -3.39%
2018-12-04 0 16.54 16.54 16.58 16.26 16.62 3,648,515 60,136,754 16.483 12.29 12.29 12.32 12.08 12.35 4,910,750 12.246 -0.12%
2018-12-03 0 16.56 16.56 16.58 16.10 16.70 7,198,895 118,052,200 16.399 12.30 12.30 12.32 11.96 12.41 9,689,413 12.184 5.48%
2018-11-30 0 15.70 15.70 15.72 15.22 15.76 8,896,584 139,710,193 15.704 11.66 11.66 11.68 11.31 11.71 11,974,432 11.667 1.03%
2018-11-29 0 15.54 15.54 15.58 15.30 15.88 9,801,131 152,671,153 15.577 11.55 11.55 11.58 11.37 11.80 13,191,915 11.573 1.04%
2018-11-28 0 15.38 15.38 15.40 14.74 15.44 4,467,551 67,104,560 15.020 11.43 11.43 11.44 10.95 11.47 6,013,138 11.160 4.63%
2018-11-27 0 14.70 14.70 14.76 14.66 15.02 2,993,255 44,285,165 14.795 10.92 10.92 10.97 10.89 11.16 4,028,797 10.992 -0.41%
2018-11-26 0 14.76 14.76 14.80 14.48 14.82 1,781,560 26,213,678 14.714 10.97 10.97 11.00 10.76 11.01 2,397,906 10.932 1.65%
2018-11-23 0 14.52 14.48 14.52 14.34 15.34 3,561,028 51,909,704 14.577 10.79 10.76 10.79 10.65 11.40 4,792,996 10.830 -2.42%
2018-11-22 0 14.88 14.86 14.88 14.36 14.88 4,673,000 68,303,963 14.617 11.06 11.04 11.06 10.67 11.06 6,289,664 10.860 4.35%
2018-11-21 0 14.26 14.26 14.30 13.48 14.36 6,158,412 87,289,312 14.174 10.59 10.59 10.62 10.02 10.67 8,288,967 10.531 5.16%
2018-11-20 0 13.56 13.56 13.58 13.52 14.10 3,400,000 46,495,410 13.675 10.07 10.07 10.09 10.04 10.48 4,576,259 10.160 -5.04%
2018-11-19 0 14.28 14.22 14.28 13.98 14.52 3,937,325 56,470,530 14.342 10.61 10.56 10.61 10.39 10.79 5,299,476 10.656 3.03%
2018-11-16 0 13.86 13.82 13.86 13.60 14.06 2,596,836 35,934,791 13.838 10.30 10.27 10.30 10.10 10.45 3,495,233 10.281 -0.72%
2018-11-15 0 13.96 13.96 13.98 13.38 14.04 2,807,686 38,901,032 13.855 10.37 10.37 10.39 9.941 10.43 3,779,029 10.294 3.14%
2018-11-14 0 13.56 13.56 13.62 13.00 13.70 5,898,599 80,040,126 13.569 10.06 10.06 10.10 9.641 10.16 7,953,566 10.063 3.51%
2018-11-13 0 13.10 13.10 13.14 12.56 13.30 7,462,000 97,327,460 13.043 9.715 9.715 9.745 9.315 9.864 10,061,628 9.6731 -0.46%
2018-11-12 0 13.16 13.14 13.16 12.88 13.22 3,861,000 50,573,880 13.099 9.760 9.745 9.760 9.552 9.804 5,206,104 9.7143 0.92%
2018-11-09 0 13.04 13.04 13.06 12.74 13.16 6,416,864 83,149,479 12.958 9.671 9.671 9.686 9.448 9.760 8,652,385 9.6100 -3.69%
2018-11-08 0 13.54 13.52 13.54 13.44 14.24 3,376,000 46,025,620 13.633 10.04 10.03 10.04 9.967 10.56 4,552,138 10.111 -3.15%
2018-11-07 0 13.98 13.98 14.00 13.80 14.36 3,981,020 55,743,661 14.002 10.37 10.37 10.38 10.23 10.65 5,367,937 10.385 0.72%
2018-11-06 0 13.88 13.88 13.90 13.54 13.96 3,680,548 50,773,055 13.795 10.29 10.29 10.31 10.04 10.35 4,962,786 10.231 0.29%
2018-11-05 0 13.84 13.82 13.84 13.50 14.12 6,247,004 86,310,696 13.816 10.26 10.25 10.26 10.01 10.47 8,423,349 10.247 -3.62%
2018-11-02 0 14.36 14.34 14.36 13.90 14.76 15,600,500 223,759,640 14.343 10.65 10.63 10.65 10.31 10.95 21,035,437 10.637 6.53%
2018-11-01 0 13.48 13.46 13.48 13.18 13.70 7,842,000 105,373,100 13.437 9.997 9.982 9.997 9.775 10.16 10,574,014 9.9653 0.60%
2018-10-31 0 13.40 13.38 13.40 12.70 13.44 3,900,259 51,484,789 13.200 9.938 9.923 9.938 9.419 9.967 5,259,040 9.7898 6.18%
2018-10-30 0 12.62 12.60 12.64 12.54 12.96 2,916,237 37,047,995 12.704 9.359 9.345 9.374 9.300 9.612 3,932,202 9.4217 -2.17%
2018-10-29 0 12.90 12.88 12.90 12.82 13.24 2,135,000 27,553,292 12.906 9.567 9.552 9.567 9.508 9.819 2,878,796 9.5711 -1.38%
2018-10-26 0 13.08 13.04 13.08 13.00 13.34 3,361,400 44,183,706 13.144 9.701 9.671 9.701 9.641 9.893 4,532,452 9.7483 -2.10%
2018-10-25 0 13.36 13.30 13.36 12.66 13.46 8,296,219 109,485,001 13.197 9.908 9.864 9.908 9.389 9.982 11,186,474 9.7873 -2.77%
2018-10-24 0 13.74 13.70 13.74 13.66 14.30 5,440,292 75,953,794 13.961 10.19 10.16 10.19 10.13 10.61 7,335,593 10.354 -2.55%
2018-10-23 0 14.10 14.10 14.12 14.06 14.60 8,988,388 127,233,748 14.155 10.46 10.46 10.47 10.43 10.83 12,119,783 10.498 -5.24%
2018-10-22 0 14.88 14.84 14.88 14.46 15.00 5,344,000 79,438,160 14.865 11.04 11.01 11.04 10.72 11.12 7,205,755 11.024 1.64%
2018-10-19 0 14.64 14.60 14.64 14.12 14.68 9,135,500 132,269,309 14.479 10.86 10.83 10.86 10.47 10.89 12,318,146 10.738 -1.61%
2018-10-18 0 14.88 14.88 14.90 14.42 14.98 7,712,773 113,666,132 14.737 11.04 11.04 11.05 10.69 11.11 10,399,766 10.930 0.68%
2018-10-16 0 14.78 14.70 14.78 14.22 14.78 5,671,223 82,869,202 14.612 10.96 10.90 10.96 10.55 10.96 7,646,976 10.837 1.65%
2018-10-15 0 14.54 14.54 14.56 14.40 14.76 2,554,043 37,284,516 14.598 10.78 10.78 10.80 10.68 10.95 3,443,826 10.826 -1.62%
2018-10-12 0 14.78 14.76 14.78 13.90 14.92 3,774,138 55,237,734 14.636 10.96 10.95 10.96 10.31 11.07 5,088,981 10.854 4.97%
2018-10-11 0 14.08 14.08 14.10 13.80 14.40 11,734,305 167,429,375 14.268 10.44 10.44 10.46 10.23 10.68 15,822,328 10.582 -6.13%
2018-10-10 0 15.00 15.00 15.02 14.50 15.04 5,053,323 75,536,493 14.948 11.12 11.12 11.14 10.75 11.15 6,813,811 11.086 2.04%
2018-10-09 0 14.70 14.66 14.70 14.52 15.00 4,254,400 62,757,454 14.751 10.90 10.87 10.90 10.77 11.12 5,736,557 10.940 -0.81%
2018-10-08 0 14.82 14.82 14.88 14.52 15.76 6,728,990 100,122,085 14.879 10.99 10.99 11.04 10.77 11.69 9,073,251 11.035 -5.36%
2018-10-05 0 15.66 15.64 15.66 15.40 15.86 1,947,491 30,435,995 15.628 11.61 11.60 11.61 11.42 11.76 2,625,962 11.590 -1.01%
2018-10-04 0 15.82 15.80 15.82 15.36 15.86 4,591,800 72,034,436 15.688 11.73 11.72 11.73 11.39 11.76 6,191,502 11.634 0.89%
2018-10-03 0 15.68 15.66 15.68 15.40 15.78 3,983,026 62,294,608 15.640 11.63 11.61 11.63 11.42 11.70 5,370,642 11.599 2.08%
2018-10-02 0 15.36 15.36 15.38 15.26 15.96 7,331,161 113,040,478 15.419 11.39 11.39 11.41 11.32 11.84 9,885,207 11.435 -1.79%
2018-09-28 0 15.64 15.64 15.66 15.30 16.00 5,560,669 87,612,078 15.756 11.60 11.60 11.61 11.35 11.87 7,497,907 11.685 1.82%
2018-09-27 0 15.36 15.36 15.38 15.26 16.26 6,468,218 100,053,832 15.469 11.39 11.39 11.41 11.32 12.06 8,721,630 11.472 -5.07%
2018-09-26 0 16.18 16.10 16.18 16.00 16.52 3,269,077 53,112,436 16.247 12.00 11.94 12.00 11.87 12.25 4,407,965 12.049 -0.37%
2018-09-24 0 16.24 16.22 16.24 16.08 16.80 4,348,000 70,534,040 16.222 12.04 12.03 12.04 11.93 12.46 5,862,766 12.031 -3.68%
2018-09-21 0 16.86 16.84 16.86 16.48 16.96 7,412,339 124,175,433 16.753 12.50 12.49 12.50 12.22 12.58 9,994,666 12.424 1.57%
2018-09-20 0 16.60 16.52 16.60 16.36 16.86 3,519,962 58,156,777 16.522 12.31 12.25 12.31 12.13 12.50 4,746,254 12.253 -1.31%
2018-09-19 0 16.82 16.80 16.82 16.34 16.88 5,861,000 97,813,702 16.689 12.47 12.46 12.47 12.12 12.52 7,902,868 12.377 2.69%
2018-09-18 0 16.38 16.38 16.40 15.70 16.48 7,769,960 125,433,814 16.143 12.15 12.15 12.16 11.64 12.22 10,476,876 11.972 -0.12%
2018-09-17 0 16.40 16.28 16.40 15.32 16.42 8,594,010 137,963,193 16.053 12.16 12.07 12.16 11.36 12.18 11,588,010 11.906 0.99%
2018-09-14 0 16.24 16.22 16.24 15.42 16.26 11,766,374 188,100,911 15.986 12.04 12.03 12.04 11.44 12.06 15,865,570 11.856 4.10%
2018-09-13 0 15.60 15.58 15.60 15.30 15.94 13,279,085 206,288,013 15.535 11.57 11.55 11.57 11.35 11.82 17,905,282 11.521 1.86%
2018-09-12 0 15.36 15.34 15.36 14.80 15.46 8,468,633 128,567,098 15.182 11.36 11.34 11.36 10.94 11.43 11,452,507 11.226 -0.65%
2018-09-11 0 15.46 15.46 15.48 15.10 16.88 13,468,001 209,769,515 15.575 11.43 11.43 11.45 11.17 12.48 18,213,373 11.517 -7.54%
2018-09-10 0 16.72 16.70 16.72 16.50 17.24 6,022,276 100,466,130 16.682 12.36 12.35 12.36 12.20 12.75 8,144,190 12.336 -2.56%
2018-09-07 0 17.16 17.14 17.16 17.02 18.00 9,160,000 159,404,443 17.402 12.69 12.67 12.69 12.59 13.31 12,387,473 12.868 -4.88%
2018-09-06 0 18.04 18.00 18.04 17.60 19.46 18,395,880 334,323,108 18.174 13.34 13.31 13.34 13.01 14.39 24,877,561 13.439 -7.11%
2018-09-05 0 19.42 19.42 19.44 19.30 20.40 7,923,000 155,617,281 19.641 14.36 14.36 14.38 14.27 15.08 10,714,623 14.524 -5.50%
2018-09-04 0 20.55 20.50 20.55 20.00 20.60 6,904,196 141,074,725 20.433 15.20 15.16 15.20 14.79 15.23 9,336,849 15.109 0.00%
2018-09-03 0 20.55 20.50 20.55 20.30 21.50 6,603,230 135,520,484 20.523 15.20 15.16 15.20 15.01 15.90 8,929,840 15.176 -1.67%
2018-08-31 0 20.90 20.90 21.00 20.60 21.25 4,033,303 84,764,211 21.016 15.45 15.45 15.53 15.23 15.71 5,454,414 15.540 -0.95%
2018-08-30 0 21.10 21.10 21.20 20.80 21.50 2,679,717 56,628,850 21.132 15.60 15.60 15.68 15.38 15.90 3,623,900 15.626 -2.31%
2018-08-29 0 21.60 21.50 21.60 21.10 21.60 2,585,385 55,298,091 21.389 15.97 15.90 15.97 15.60 15.97 3,496,330 15.816 0.47%
2018-08-28 0 21.50 21.40 21.50 21.00 22.45 3,589,000 76,941,520 21.438 15.90 15.82 15.90 15.53 16.60 4,853,563 15.853 -0.92%
2018-08-27 0 21.70 21.70 21.90 21.40 22.00 4,292,000 93,212,900 21.718 16.05 16.05 16.19 15.82 16.27 5,804,261 16.059 3.33%
2018-08-24 0 21.00 21.00 21.05 20.75 21.30 2,199,896 46,248,201 21.023 15.53 15.53 15.57 15.34 15.75 2,975,017 15.546 -1.87%
2018-08-23 0 21.40 21.30 21.40 20.85 21.50 1,836,300 39,007,275 21.242 15.82 15.75 15.82 15.42 15.90 2,483,310 15.708 0.00%
2018-08-22 0 21.40 21.35 21.40 20.55 21.50 4,381,519 92,982,587 21.222 15.82 15.79 15.82 15.20 15.90 5,925,322 15.692 3.63%
2018-08-21 0 20.65 20.65 20.70 20.45 20.95 5,068,001 104,714,920 20.662 15.27 15.27 15.31 15.12 15.49 6,853,682 15.279 0.49%
2018-08-20 0 20.55 20.50 20.55 20.40 20.80 2,903,000 59,740,900 20.579 15.20 15.16 15.20 15.08 15.38 3,925,855 15.217 0.98%
2018-08-17 0 20.35 20.30 20.35 20.10 20.80 2,970,660 60,507,983 20.369 15.05 15.01 15.05 14.86 15.38 4,017,355 15.062 0.25%
2018-08-16 0 20.30 20.25 20.30 20.10 21.35 11,385,200 235,488,585 20.684 15.01 14.97 15.01 14.86 15.79 15,396,709 15.295 -3.33%
2018-08-15 0 21.00 21.00 21.05 20.40 21.70 14,249,055 301,432,198 21.155 15.53 15.53 15.57 15.08 16.05 19,269,627 15.643 -2.78%
2018-08-14 0 21.60 21.60 21.65 21.25 22.00 3,667,000 79,108,000 21.573 15.97 15.97 16.01 15.71 16.27 4,959,046 15.952 -1.82%
2018-08-13 0 22.00 22.00 22.05 21.30 22.05 3,714,286 81,348,058 21.901 16.27 16.27 16.31 15.75 16.31 5,022,993 16.195 -0.68%
2018-08-10 0 22.15 22.15 22.20 22.00 22.60 3,000,000 66,537,207 22.179 16.38 16.38 16.42 16.27 16.71 4,057,033 16.400 -1.56%
2018-08-09 0 22.50 22.50 22.55 21.90 22.70 2,534,019 56,769,023 22.403 16.64 16.64 16.67 16.19 16.79 3,426,866 16.566 0.90%
2018-08-08 0 22.30 22.25 22.30 22.00 22.50 2,240,047 49,788,446 22.227 16.49 16.45 16.49 16.27 16.64 3,029,315 16.436 1.13%
2018-08-07 0 22.05 22.00 22.05 21.20 22.20 3,892,071 84,851,821 21.801 16.31 16.27 16.31 15.68 16.42 5,263,420 16.121 2.32%
2018-08-06 0 21.55 21.55 21.65 21.40 22.30 4,902,194 107,092,855 21.846 15.94 15.94 16.01 15.82 16.49 6,629,454 16.154 -2.27%
2018-08-03 0 22.05 22.00 22.05 21.90 22.75 4,134,015 91,489,452 22.131 16.31 16.27 16.31 16.19 16.82 5,590,611 16.365 -1.56%
2018-08-02 0 22.40 22.40 22.45 21.80 23.00 5,165,311 114,686,108 22.203 16.56 16.56 16.60 16.12 17.01 6,985,278 16.418 -2.61%
2018-08-01 0 23.00 22.90 23.00 22.55 23.30 6,873,900 157,657,065 22.936 17.01 16.93 17.01 16.67 17.23 9,295,879 16.960 3.37%
2018-07-31 0 22.25 22.25 22.40 22.15 22.65 2,807,215 62,778,544 22.363 16.45 16.45 16.56 16.38 16.75 3,796,321 16.537 -0.67%
2018-07-30 0 22.40 22.40 22.55 22.15 23.05 3,495,084 78,328,227 22.411 16.56 16.56 16.67 16.38 17.04 4,726,557 16.572 -2.40%
2018-07-27 0 22.95 22.90 22.95 22.55 23.20 3,033,000 69,722,275 22.988 16.97 16.93 16.97 16.67 17.16 4,101,660 16.999 -1.29%
2018-07-26 0 23.25 23.20 23.25 23.10 24.45 4,396,278 102,859,908 23.397 17.19 17.16 17.19 17.08 18.08 5,945,281 17.301 -3.73%
2018-07-25 0 24.15 24.00 24.15 23.20 24.60 5,944,887 142,805,710 24.022 17.86 17.75 17.86 17.16 18.19 8,039,533 17.763 5.00%
2018-07-24 0 23.00 22.90 23.00 22.25 23.10 2,790,023 63,500,433 22.760 17.01 16.93 17.01 16.45 17.08 3,773,071 16.830 3.14%
2018-07-23 0 22.30 22.25 22.30 21.85 22.55 2,335,100 51,979,516 22.260 16.49 16.45 16.49 16.16 16.67 3,157,859 16.460 0.90%
2018-07-20 0 22.10 22.10 22.20 21.80 22.30 6,634,955 146,301,790 22.050 16.34 16.34 16.42 16.12 16.49 8,972,743 16.305 -0.67%
2018-07-19 0 22.25 22.25 22.30 21.75 22.35 3,294,125 72,691,852 22.067 16.45 16.45 16.49 16.08 16.53 4,454,791 16.318 0.45%
2018-07-18 0 22.15 22.10 22.20 21.90 22.45 2,840,815 63,043,258 22.192 16.38 16.34 16.42 16.19 16.60 3,841,760 16.410 0.68%
2018-07-17 0 22.00 22.00 22.05 22.00 23.00 5,905,345 130,679,939 22.129 16.27 16.27 16.31 16.27 17.01 7,986,059 16.364 -4.14%
2018-07-16 0 22.95 22.90 22.95 22.80 23.70 3,670,173 84,369,670 22.988 16.97 16.93 16.97 16.86 17.53 4,963,337 16.999 -1.29%
2018-07-13 0 23.25 23.20 23.25 23.00 23.50 2,906,545 67,715,628 23.298 17.19 17.16 17.19 17.01 17.38 3,930,649 17.228 1.09%
2018-07-12 0 23.00 23.00 23.10 22.10 23.10 3,266,000 74,947,100 22.948 17.01 17.01 17.08 16.34 17.08 4,416,756 16.969 4.07%
2018-07-11 0 22.10 22.10 22.15 21.55 22.65 3,232,134 71,409,186 22.094 16.34 16.34 16.38 15.94 16.75 4,370,958 16.337 -2.00%
2018-07-10 0 22.55 22.55 22.60 22.25 23.10 5,103,679 115,535,749 22.638 16.67 16.67 16.71 16.45 17.08 6,901,931 16.740 1.12%
2018-07-09 0 22.30 22.25 22.30 21.10 22.35 5,365,044 117,220,734 21.849 16.49 16.45 16.49 15.60 16.53 7,255,386 16.156 6.95%
2018-07-06 0 20.85 20.80 20.85 20.00 21.10 6,219,278 128,045,607 20.589 15.42 15.38 15.42 14.79 15.60 8,410,604 15.224 2.71%
2018-07-05 0 20.30 20.30 20.35 20.05 21.90 10,945,237 225,599,816 20.612 15.01 15.01 15.05 14.83 16.19 14,801,728 15.241 -7.31%
2018-07-04 0 21.90 21.90 21.95 21.50 22.20 6,349,771 139,005,162 21.891 16.19 16.19 16.23 15.90 16.42 8,587,076 16.188 0.46%
2018-07-03 0 21.80 21.80 21.85 21.45 23.05 11,031,734 240,985,657 21.845 16.12 16.12 16.16 15.86 17.04 14,918,701 16.153 -9.73%
2018-06-29 0 24.15 24.10 24.15 23.05 24.20 1,629,219 38,952,907 23.909 17.86 17.82 17.86 17.04 17.89 2,203,265 17.680 3.87%
2018-06-28 0 23.25 23.25 23.40 22.95 23.75 3,813,100 88,669,005 23.254 17.19 17.19 17.30 16.97 17.56 5,156,624 17.195 -0.64%
2018-06-27 0 23.40 23.40 23.55 23.40 24.95 2,007,814 47,769,763 23.792 17.30 17.30 17.41 17.30 18.45 2,715,256 17.593 -4.88%
2018-06-26 0 24.60 24.55 24.60 23.10 24.60 2,854,371 68,615,717 24.039 18.19 18.15 18.19 17.08 18.19 3,860,092 17.776 2.07%
2018-06-25 0 24.10 24.10 24.30 24.10 25.15 3,382,021 83,362,547 24.649 17.82 17.82 17.97 17.82 18.60 4,573,656 18.227 -3.02%
2018-06-22 0 24.85 24.80 24.85 24.10 25.00 1,750,094 43,218,186 24.695 18.38 18.34 18.38 17.82 18.49 2,366,729 18.261 1.22%
2018-06-21 0 24.55 24.55 24.65 24.45 26.05 4,228,000 106,827,750 25.267 18.15 18.15 18.23 18.08 19.26 5,717,711 18.684 -4.29%
2018-06-20 0 25.65 25.60 25.65 23.65 25.75 6,751,177 168,618,506 24.976 18.97 18.93 18.97 17.49 19.04 9,129,915 18.469 8.69%
2018-06-19 0 23.60 23.55 23.60 23.25 24.85 5,486,586 130,299,546 23.749 17.45 17.41 17.45 17.19 18.38 7,419,753 17.561 -5.03%
2018-06-15 0 24.85 24.80 24.85 24.75 25.65 3,237,066 80,910,069 24.995 18.38 18.34 18.38 18.30 18.97 4,377,627 18.483 -2.74%
2018-06-14 0 25.55 25.50 25.55 25.30 26.05 2,218,000 56,782,835 25.601 18.89 18.86 18.89 18.71 19.26 2,999,499 18.931 -0.58%
2018-06-13 0 25.70 25.70 25.80 25.60 26.80 2,059,768 53,328,782 25.891 19.00 19.00 19.08 18.93 19.82 2,785,515 19.145 -3.02%
2018-06-12 0 26.50 26.50 26.60 25.65 26.70 4,779,000 125,827,143 26.329 19.60 19.60 19.67 18.97 19.74 6,462,853 19.469 3.72%
2018-06-11 0 25.55 25.55 25.60 24.70 26.00 7,362,306 187,986,826 25.534 18.89 18.89 18.93 18.26 19.23 9,956,372 18.881 2.16%
2018-06-08 0 25.05 25.00 25.05 24.90 26.10 6,347,000 159,697,101 25.161 18.49 18.46 18.49 18.38 19.27 8,597,056 18.576 -4.57%
2018-06-07 0 26.25 26.20 26.25 25.90 26.45 3,071,773 80,505,673 26.208 19.38 19.34 19.38 19.12 19.53 4,160,738 19.349 0.38%
2018-06-06 0 26.15 26.15 26.20 25.15 26.25 4,225,955 109,018,037 25.797 19.31 19.31 19.34 18.57 19.38 5,724,086 19.045 0.97%
2018-06-05 0 25.90 25.90 25.95 25.80 26.80 3,785,604 98,517,309 26.024 19.12 19.12 19.16 19.05 19.79 5,127,627 19.213 -3.00%
2018-06-04 0 26.70 26.70 26.80 26.65 27.30 2,073,106 55,702,570 26.869 19.71 19.71 19.79 19.68 20.15 2,808,037 19.837 0.00%
2018-06-01 0 26.70 26.70 26.75 26.60 28.55 5,281,452 143,261,238 27.125 19.71 19.71 19.75 19.64 21.08 7,153,764 20.026 -6.15%
2018-05-31 0 28.45 28.40 28.45 27.20 28.50 5,765,067 161,426,306 28.001 21.00 20.97 21.00 20.08 21.04 7,808,824 20.672 4.60%
2018-05-30 0 27.20 27.10 27.20 26.90 27.50 1,796,000 48,646,451 27.086 20.08 20.01 20.08 19.86 20.30 2,432,695 19.997 -0.91%
2018-05-29 0 27.45 27.40 27.45 27.30 27.95 3,057,700 84,137,650 27.517 20.27 20.23 20.27 20.15 20.63 4,141,676 20.315 -1.96%
2018-05-28 0 28.00 27.90 28.00 27.30 28.00 3,043,000 84,384,850 27.731 20.67 20.60 20.67 20.15 20.67 4,121,765 20.473 1.27%
2018-05-25 0 27.65 27.60 27.65 27.20 27.85 1,402,249 38,685,148 27.588 20.41 20.38 20.41 20.08 20.56 1,899,356 20.368 0.18%
2018-05-24 0 27.60 27.55 27.60 27.35 27.75 2,026,087 55,741,050 27.512 20.38 20.34 20.38 20.19 20.49 2,744,349 20.311 0.91%
2018-05-23 0 27.35 27.30 27.35 27.00 27.95 3,324,988 90,722,047 27.285 20.19 20.15 20.19 19.93 20.63 4,503,720 20.144 -0.91%
2018-05-21 0 27.60 27.60 27.65 27.20 28.10 3,659,000 101,438,175 27.723 20.38 20.38 20.41 20.08 20.75 4,956,141 20.467 1.47%
2018-05-18 0 27.20 27.15 27.20 26.85 27.50 2,659,355 72,345,136 27.204 20.08 20.04 20.08 19.82 20.30 3,602,115 20.084 0.18%
2018-05-17 0 27.15 27.10 27.15 26.85 27.50 3,335,726 90,282,611 27.065 20.04 20.01 20.04 19.82 20.30 4,518,264 19.982 -1.27%
2018-05-16 0 27.50 27.50 27.55 26.95 27.65 5,914,795 160,629,356 27.157 20.30 20.30 20.34 19.90 20.41 8,011,632 20.050 -0.36%
2018-05-15 0 27.60 27.60 27.70 27.55 28.55 3,413,872 94,682,045 27.735 20.38 20.38 20.45 20.34 21.08 4,624,114 20.476 -2.65%
2018-05-14 0 28.35 28.30 28.35 28.10 28.85 4,325,638 122,776,122 28.383 20.93 20.89 20.93 20.75 21.30 5,859,107 20.955 -1.05%
2018-05-11 0 28.65 28.60 28.65 27.55 28.65 3,229,400 91,107,061 28.212 21.15 21.11 21.15 20.34 21.15 4,374,245 20.828 3.43%
2018-05-10 0 27.70 27.65 27.70 27.50 28.10 4,109,617 113,873,166 27.709 20.45 20.41 20.45 20.30 20.75 5,566,505 20.457 0.00%
2018-05-09 0 27.70 27.70 27.75 27.65 28.55 5,890,300 164,490,165 27.926 20.45 20.45 20.49 20.41 21.08 7,978,453 20.617 -2.98%
2018-05-08 0 28.55 28.50 28.55 28.25 29.20 4,765,859 136,870,272 28.719 21.08 21.04 21.08 20.86 21.56 6,455,390 21.202 -2.23%
2018-05-07 0 29.20 29.20 29.25 28.60 29.25 4,616,910 134,177,467 29.062 21.56 21.56 21.59 21.11 21.59 6,253,637 21.456 1.04%
2018-05-04 0 28.90 28.85 28.90 28.30 29.55 6,346,555 182,637,400 28.777 21.34 21.30 21.34 20.89 21.82 8,596,454 21.246 -0.17%
2018-05-03 0 28.95 28.95 29.00 28.90 30.50 4,794,827 140,795,270 29.364 21.37 21.37 21.41 21.34 22.52 6,494,627 21.679 -3.50%
2018-05-02 0 30.00 29.95 30.00 29.65 30.50 5,991,302 179,642,548 29.984 22.15 22.11 22.15 21.89 22.52 8,115,261 22.136 2.21%
2018-04-30 0 29.35 29.30 29.35 28.75 29.55 3,351,813 98,050,000 29.253 21.67 21.63 21.67 21.23 21.82 4,540,054 21.597 1.21%
2018-04-27 0 29.00 28.90 29.00 28.05 29.00 2,674,650 76,549,284 28.620 21.41 21.34 21.41 20.71 21.41 3,622,832 21.130 1.93%
2018-04-26 0 28.45 28.40 28.50 28.20 29.70 4,686,540 134,425,912 28.683 21.00 20.97 21.04 20.82 21.93 6,347,952 21.176 -1.90%
2018-04-25 0 29.00 28.95 29.00 27.65 29.05 3,169,200 90,271,630 28.484 21.41 21.37 21.41 20.41 21.45 4,292,704 21.029 1.93%
2018-04-24 0 28.45 28.40 28.45 27.30 28.50 4,192,143 118,467,750 28.259 21.00 20.97 21.00 20.15 21.04 5,678,287 20.863 3.64%
2018-04-23 0 27.45 27.35 27.45 27.20 27.90 4,834,760 132,617,874 27.430 20.27 20.19 20.27 20.08 20.60 6,548,717 20.251 -0.36%
2018-04-20 0 27.55 27.55 27.60 27.10 27.70 2,945,270 80,817,199 27.440 20.34 20.34 20.38 20.01 20.45 3,989,389 20.258 -1.61%
2018-04-19 0 28.00 27.95 28.00 27.00 28.45 6,647,410 185,543,792 27.912 20.67 20.63 20.67 19.93 21.00 9,003,964 20.607 3.70%
2018-04-18 0 27.00 26.95 27.00 26.65 27.15 6,787,400 183,001,120 26.962 19.93 19.90 19.93 19.68 20.04 9,193,581 19.905 1.50%
2018-04-17 0 26.60 26.60 26.65 26.30 27.75 11,255,620 303,855,638 26.996 19.64 19.64 19.68 19.42 20.49 15,245,817 19.930 0.57%
2018-04-16 0 26.45 26.45 26.50 25.35 26.75 9,098,000 237,838,720 26.142 19.53 19.53 19.56 18.72 19.75 12,323,305 19.300 -0.56%
2018-04-13 0 26.60 26.55 26.60 25.00 26.65 14,275,310 372,929,190 26.124 19.64 19.60 19.64 18.46 19.68 19,336,008 19.287 7.69%
2018-04-12 0 24.70 24.65 24.70 24.00 24.70 10,764,680 262,641,170 24.398 18.24 18.20 18.24 17.72 18.24 14,580,835 18.013 2.49%
2018-04-11 0 24.10 24.00 24.10 22.20 24.15 12,176,752 289,147,735 23.746 17.79 17.72 17.79 16.39 17.83 16,493,497 17.531 4.10%
2018-04-10 0 23.15 23.10 23.15 22.10 23.30 6,338,940 145,061,439 22.884 17.09 17.05 17.09 16.32 17.20 8,586,139 16.895 4.99%
2018-04-09 0 22.05 22.00 22.05 21.80 22.20 3,069,391 67,452,842 21.976 16.28 16.24 16.28 16.09 16.39 4,157,512 16.224 -0.45%
2018-04-06 0 22.15 22.10 22.15 21.90 22.20 2,721,315 60,040,128 22.063 16.35 16.32 16.35 16.17 16.39 3,686,040 16.289 0.91%
2018-04-04 0 21.95 21.95 22.00 21.90 22.95 2,612,802 57,870,626 22.149 16.21 16.21 16.24 16.17 16.94 3,539,059 16.352 -2.88%
2018-04-03 0 22.60 22.55 22.60 21.80 22.80 3,306,150 73,837,136 22.333 16.69 16.65 16.69 16.09 16.83 4,478,204 16.488 -0.88%
2018-03-29 0 22.80 22.70 22.80 21.95 22.85 3,811,476 85,603,782 22.459 16.83 16.76 16.83 16.21 16.87 5,162,671 16.581 3.64%
2018-03-28 0 22.00 22.00 22.05 21.90 23.05 3,035,000 67,328,240 22.184 16.24 16.24 16.28 16.17 17.02 4,110,929 16.378 -4.14%
2018-03-27 0 22.95 22.90 22.95 22.45 23.20 5,114,192 117,528,483 22.981 16.94 16.91 16.94 16.57 17.13 6,927,209 16.966 3.38%
2018-03-26 0 22.20 22.20 22.30 21.85 22.30 1,713,488 37,880,961 22.108 16.39 16.39 16.46 16.13 16.46 2,320,932 16.321 -0.22%
2018-03-23 0 22.25 22.25 22.35 21.05 22.35 4,311,024 94,840,578 22.000 16.43 16.43 16.50 15.54 16.50 5,839,312 16.242 0.68%
2018-03-22 0 22.10 22.10 22.15 22.05 22.45 1,465,000 32,601,731 22.254 16.32 16.32 16.35 16.28 16.57 1,984,353 16.429 -0.90%
2018-03-21 0 22.30 22.30 22.35 22.05 22.90 4,885,497 110,140,447 22.544 16.46 16.46 16.50 16.28 16.91 6,617,440 16.644 -1.55%
2018-03-20 0 22.65 22.60 22.65 22.35 22.80 2,202,028 49,703,212 22.572 16.72 16.69 16.72 16.50 16.83 2,982,662 16.664 0.44%
2018-03-19 0 22.55 22.40 22.55 22.25 22.75 2,163,511 48,612,759 22.469 16.65 16.54 16.65 16.43 16.80 2,930,491 16.589 0.00%
2018-03-16 0 22.55 22.50 22.55 22.20 22.70 3,207,074 72,008,762 22.453 16.65 16.61 16.65 16.39 16.76 4,344,004 16.577 0.45%
2018-03-15 0 22.45 22.40 22.45 22.20 22.70 1,797,206 40,280,858 22.413 16.57 16.54 16.57 16.39 16.76 2,434,328 16.547 -0.44%
2018-03-14 0 22.55 22.50 22.55 22.10 22.60 2,282,931 51,018,629 22.348 16.65 16.61 16.65 16.32 16.69 3,092,246 16.499 0.00%
2018-03-13 0 22.55 22.45 22.55 22.20 23.15 3,083,875 69,624,123 22.577 16.65 16.57 16.65 16.39 17.09 4,177,130 16.668 -2.17%
2018-03-12 0 23.05 22.95 23.05 22.65 23.10 2,333,624 53,538,187 22.942 17.02 16.94 17.02 16.72 17.05 3,160,910 16.938 2.67%
2018-03-09 0 22.45 22.45 22.50 22.35 22.75 1,948,131 43,924,558 22.547 16.57 16.57 16.61 16.50 16.80 2,638,757 16.646 0.22%
2018-03-08 0 22.40 22.40 22.45 21.60 22.50 2,558,083 56,810,585 22.208 16.54 16.54 16.57 15.95 16.61 3,464,942 16.396 4.19%
2018-03-07 0 21.50 21.45 21.50 21.45 22.20 1,861,081 40,504,737 21.764 15.87 15.84 15.87 15.84 16.39 2,520,847 16.068 -2.05%
2018-03-06 0 21.95 21.90 21.95 21.35 22.00 1,930,581 42,027,345 21.769 16.21 16.17 16.21 15.76 16.24 2,614,986 16.072 3.54%
2018-03-05 0 21.20 21.20 21.25 21.20 22.10 2,462,451 52,934,550 21.497 15.65 15.65 15.69 15.65 16.32 3,335,407 15.870 -4.07%
2018-03-02 0 22.10 22.05 22.10 21.60 22.20 2,284,143 50,098,142 21.933 16.32 16.28 16.32 15.95 16.39 3,093,888 16.193 -0.23%
2018-03-01 0 22.15 22.05 22.15 21.70 22.50 3,715,373 81,979,508 22.065 16.35 16.28 16.35 16.02 16.61 5,032,499 16.290 0.68%
2018-02-28 0 22.00 22.00 22.05 22.00 22.60 5,656,410 125,706,634 22.224 16.24 16.24 16.28 16.24 16.69 7,661,647 16.407 -2.87%
2018-02-27 0 22.65 22.65 22.70 22.55 23.25 2,703,795 61,681,863 22.813 16.72 16.72 16.76 16.65 17.16 3,662,309 16.842 0.22%
2018-02-26 0 22.60 22.60 22.65 22.55 23.65 6,201,336 142,695,576 23.010 16.69 16.69 16.72 16.65 17.46 8,399,753 16.988 -3.21%
2018-02-23 0 23.35 23.35 23.40 22.90 23.50 2,397,375 55,744,966 23.253 17.24 17.24 17.28 16.91 17.35 3,247,261 17.167 2.64%
2018-02-22 0 22.75 22.70 22.75 22.60 23.50 3,363,116 77,469,495 23.035 16.80 16.76 16.80 16.69 17.35 4,555,364 17.006 -1.94%
2018-02-21 0 23.20 23.15 23.20 22.90 23.40 1,658,576 38,409,285 23.158 17.13 17.09 17.13 16.91 17.28 2,246,553 17.097 1.09%
2018-02-20 0 22.95 22.85 22.95 22.60 23.35 2,294,395 52,625,040 22.936 16.94 16.87 16.94 16.69 17.24 3,107,774 16.933 -0.22%
2018-02-15 0 23.00 22.90 23.00 22.40 23.05 2,404,000 54,714,575 22.760 16.98 16.91 16.98 16.54 17.02 3,256,235 16.803 3.14%
2018-02-14 0 22.30 22.25 22.30 21.70 22.30 2,161,989 47,727,505 22.076 16.46 16.43 16.46 16.02 16.46 2,928,429 16.298 2.29%
2018-02-13 0 21.80 21.75 21.80 21.50 22.20 3,722,400 81,331,945 21.849 16.09 16.06 16.09 15.87 16.39 5,042,017 16.131 3.07%
2018-02-12 0 21.15 21.15 21.20 21.15 21.85 4,903,240 105,510,565 21.519 15.61 15.61 15.65 15.61 16.13 6,641,473 15.887 -1.86%
2018-02-09 0 21.55 21.50 21.55 20.90 23.30 9,417,810 202,709,021 21.524 15.91 15.87 15.91 15.43 17.20 12,756,490 15.891 -5.07%
2018-02-08 0 22.70 22.65 22.70 22.25 22.90 4,971,761 112,517,866 22.631 16.76 16.72 16.76 16.43 16.91 6,734,285 16.708 2.71%
2018-02-07 0 22.10 22.10 22.15 22.00 22.70 14,449,781 321,844,484 22.273 16.32 16.32 16.35 16.24 16.76 19,572,330 16.444 1.38%
2018-02-06 0 21.80 21.75 21.80 21.55 22.55 9,927,000 218,365,900 21.997 16.09 16.06 16.09 15.91 16.65 13,446,192 16.240 -5.83%
2018-02-05 0 23.15 23.15 23.20 22.15 23.50 4,943,203 113,060,938 22.872 17.09 17.09 17.13 16.35 17.35 6,695,603 16.886 0.43%
2018-02-02 0 23.05 23.05 23.15 22.75 23.65 3,583,757 82,951,728 23.147 17.02 17.02 17.09 16.80 17.46 4,854,224 17.089 -2.54%
2018-02-01 0 23.65 23.60 23.65 23.30 23.90 3,868,572 91,548,740 23.665 17.46 17.42 17.46 17.20 17.64 5,240,008 17.471 0.42%
2018-01-31 0 23.55 23.50 23.55 22.60 23.60 3,357,834 77,942,861 23.212 17.39 17.35 17.39 16.69 17.42 4,548,210 17.137 2.39%
2018-01-30 0 23.00 23.00 23.05 22.75 23.95 4,710,158 109,273,448 23.200 16.98 16.98 17.02 16.80 17.68 6,379,942 17.128 -3.36%
2018-01-29 0 23.80 23.75 23.80 23.55 24.30 2,910,100 69,207,065 23.782 17.57 17.53 17.57 17.39 17.94 3,941,751 17.557 -2.26%
2018-01-26 0 24.35 24.30 24.35 24.05 24.45 2,479,258 60,081,758 24.234 17.98 17.94 17.98 17.76 18.05 3,358,172 17.891 0.62%
2018-01-25 0 24.20 24.20 24.25 23.75 24.55 4,384,315 105,534,592 24.071 17.87 17.87 17.90 17.53 18.12 5,938,586 17.771 -1.22%
2018-01-24 0 24.50 24.50 24.60 24.20 24.65 5,877,537 143,541,861 24.422 18.09 18.09 18.16 17.87 18.20 7,961,165 18.030 -1.01%
2018-01-23 0 24.75 24.70 24.75 24.20 24.90 11,971,820 294,238,471 24.578 18.27 18.24 18.27 17.87 18.38 16,215,915 18.145 3.56%
2018-01-22 0 23.90 23.85 23.90 23.30 24.10 3,703,508 88,413,614 23.873 17.64 17.61 17.64 17.20 17.79 5,016,428 17.625 2.80%
2018-01-19 0 23.25 23.25 23.30 23.20 23.70 5,370,432 125,488,020 23.366 17.16 17.16 17.20 17.13 17.50 7,274,288 17.251 -0.64%
2018-01-18 0 23.40 23.40 23.50 23.30 24.45 8,380,301 198,053,648 23.633 17.28 17.28 17.35 17.20 18.05 11,351,177 17.448 -3.31%
2018-01-17 0 24.20 24.20 24.25 23.80 24.50 3,338,361 80,617,013 24.149 17.87 17.87 17.90 17.57 18.09 4,521,834 17.828 -0.82%
2018-01-16 0 24.40 24.35 24.40 23.80 24.70 4,059,831 98,792,826 24.334 18.01 17.98 18.01 17.57 18.24 5,499,070 17.965 2.52%
2018-01-15 0 23.80 23.75 23.80 23.55 24.85 11,788,947 285,733,955 24.237 17.57 17.53 17.57 17.39 18.35 15,968,212 17.894 0.21%
2018-01-12 0 23.75 23.75 23.80 23.30 24.20 3,757,842 89,009,518 23.686 17.53 17.53 17.57 17.20 17.87 5,090,024 17.487 -1.04%
2018-01-11 0 24.00 24.00 24.05 23.50 24.10 3,421,692 81,584,283 23.843 17.72 17.72 17.76 17.35 17.79 4,634,706 17.603 0.00%
2018-01-10 0 24.00 24.00 24.05 23.50 24.30 4,994,084 119,755,821 23.980 17.72 17.72 17.76 17.35 17.94 6,764,522 17.704 -0.21%
2018-01-09 0 24.05 24.05 24.10 22.75 24.20 9,113,200 217,407,525 23.856 17.76 17.76 17.79 16.80 17.87 12,343,894 17.613 4.79%
2018-01-08 0 22.95 22.95 23.00 22.55 23.35 3,667,210 84,377,458 23.009 16.94 16.94 16.98 16.65 17.24 4,967,262 16.987 -1.08%
2018-01-05 0 23.20 23.10 23.20 23.00 23.40 4,508,724 104,422,839 23.160 17.13 17.05 17.13 16.98 17.28 6,107,099 17.099 1.31%
2018-01-04 0 22.90 22.90 23.10 22.85 23.45 3,486,876 80,682,621 23.139 16.91 16.91 17.05 16.87 17.31 4,722,998 17.083 0.22%
2018-01-03 0 22.85 22.85 22.90 22.75 23.40 2,655,082 61,305,034 23.090 16.87 16.87 16.91 16.80 17.28 3,596,327 17.047 -0.44%
2018-01-02 0 22.95 22.90 22.95 21.50 23.10 5,585,640 125,357,971 22.443 16.94 16.91 16.94 15.87 17.05 7,565,789 16.569 -0.22%
2017-12-29 0 23.00 22.95 23.00 22.95 23.80 4,117,384 95,913,025 23.295 16.98 16.94 16.98 16.94 17.57 5,577,026 17.198 1.32%
2017-12-28 0 22.70 22.70 22.80 22.60 23.15 3,421,000 77,917,200 22.776 16.76 16.76 16.83 16.69 17.09 4,633,769 16.815 -0.87%
2017-12-27 0 22.90 22.85 22.90 22.55 23.40 1,477,000 33,791,500 22.878 16.91 16.87 16.91 16.65 17.28 2,000,607 16.891 -0.43%
2017-12-22 0 23.00 23.00 23.15 22.95 24.10 2,664,000 61,828,900 23.209 16.98 16.98 17.09 16.94 17.79 3,608,407 17.135 -3.36%
2017-12-21 0 23.80 23.80 23.90 23.60 24.10 3,253,832 77,754,049 23.896 17.57 17.57 17.64 17.42 17.79 4,407,338 17.642 0.00%
2017-12-20 0 23.80 23.80 23.90 23.30 24.45 6,906,000 165,409,275 23.952 17.57 17.57 17.64 17.20 18.05 9,354,226 17.683 2.15%
2017-12-19 0 23.30 23.30 23.35 22.35 23.50 6,052,782 140,180,420 23.160 17.20 17.20 17.24 16.50 17.35 8,198,536 17.098 4.48%
2017-12-18 0 22.30 22.25 22.30 22.25 22.90 2,491,491 56,146,757 22.535 16.46 16.43 16.46 16.43 16.91 3,374,742 16.637 -1.98%
2017-12-15 0 22.75 22.75 22.80 22.25 23.05 4,318,637 98,248,007 22.750 16.80 16.80 16.83 16.43 17.02 5,849,624 16.796 1.11%
2017-12-14 0 22.50 22.50 22.60 22.30 22.85 5,332,349 120,331,058 22.566 16.61 16.61 16.69 16.46 16.87 7,222,704 16.660 -0.66%
2017-12-13 0 22.65 22.65 22.70 21.60 22.70 4,823,333 108,172,217 22.427 16.72 16.72 16.76 15.95 16.76 6,533,239 16.557 5.10%
2017-12-12 0 21.55 21.55 21.60 21.40 22.00 1,954,184 42,380,946 21.687 15.91 15.91 15.95 15.80 16.24 2,646,956 16.011 -2.49%
2017-12-11 0 22.10 22.05 22.10 21.60 22.25 3,281,831 71,992,067 21.937 16.32 16.28 16.32 15.95 16.43 4,445,263 16.195 2.79%
2017-12-08 0 21.50 21.50 21.55 21.00 21.70 3,922,959 84,367,431 21.506 15.87 15.87 15.91 15.50 16.02 5,313,676 15.877 2.14%
2017-12-07 0 21.05 21.00 21.05 20.05 21.20 7,071,832 146,564,804 20.725 15.54 15.50 15.54 14.80 15.65 9,578,846 15.301 5.25%
2017-12-06 0 20.00 20.00 20.05 19.80 21.35 10,883,048 221,089,993 20.315 14.77 14.77 14.80 14.62 15.76 14,741,165 14.998 -3.38%
2017-12-05 0 20.70 20.65 20.70 20.60 21.70 9,868,287 207,747,099 21.052 15.28 15.25 15.28 15.21 16.02 13,366,664 15.542 -4.61%
2017-12-04 0 21.70 21.70 21.75 21.10 22.40 13,247,680 286,473,388 21.624 16.02 16.02 16.06 15.58 16.54 17,944,076 15.965 -2.69%
2017-12-01 0 22.30 22.30 22.35 22.30 23.10 4,726,900 106,792,019 22.592 16.46 16.46 16.50 16.46 17.05 6,402,619 16.679 -0.67%
2017-11-30 0 22.45 22.45 22.50 22.30 23.35 3,666,330 82,609,496 22.532 16.57 16.57 16.61 16.46 17.24 4,966,070 16.635 -3.65%
2017-11-29 0 23.30 23.25 23.30 23.20 23.50 2,030,211 47,301,371 23.299 17.20 17.16 17.20 17.13 17.35 2,749,935 17.201 0.22%
2017-11-28 0 23.25 23.20 23.25 23.00 23.60 3,637,451 84,982,004 23.363 17.16 17.13 17.16 16.98 17.42 4,926,953 17.248 -1.48%
2017-11-27 0 23.60 23.50 23.60 23.20 24.05 2,985,000 70,774,490 23.710 17.42 17.35 17.42 17.13 17.76 4,043,204 17.505 1.29%
2017-11-24 0 23.30 23.25 23.30 22.80 23.50 1,211,000 28,051,675 23.164 17.20 17.16 17.20 16.83 17.35 1,640,308 17.101 1.53%
2017-11-23 0 22.95 22.85 22.95 22.75 23.55 2,046,500 47,459,300 23.190 16.94 16.87 16.94 16.80 17.39 2,771,999 17.121 -1.92%
2017-11-22 0 23.40 23.40 23.45 23.30 24.00 2,975,159 69,870,329 23.485 17.28 17.28 17.31 17.20 17.72 4,029,874 17.338 -1.47%
2017-11-21 0 23.75 23.70 23.75 23.15 24.10 3,866,316 91,567,393 23.683 17.53 17.50 17.53 17.09 17.79 5,236,952 17.485 -0.21%
2017-11-20 0 23.80 23.80 23.85 22.65 23.95 5,963,137 139,907,355 23.462 17.57 17.57 17.61 16.72 17.68 8,077,111 17.321 4.16%
2017-11-17 0 22.85 22.75 22.85 22.45 23.20 4,112,514 94,113,779 22.885 16.87 16.80 16.87 16.57 17.13 5,570,429 16.895 2.47%
2017-11-16 0 22.30 22.25 22.30 22.10 22.70 2,001,839 44,876,275 22.418 16.46 16.43 16.46 16.32 16.76 2,711,505 16.550 -0.45%
2017-11-15 0 22.40 22.35 22.40 21.80 22.50 4,081,004 90,674,194 22.219 16.54 16.50 16.54 16.09 16.61 5,527,749 16.403 1.59%
2017-11-14 0 22.05 22.05 22.10 22.00 22.90 2,401,700 53,363,815 22.219 16.28 16.28 16.32 16.24 16.91 3,253,120 16.404 -3.71%
2017-11-13 0 22.90 22.90 22.95 22.20 22.95 2,786,000 63,298,301 22.720 16.91 16.91 16.94 16.39 16.94 3,773,657 16.774 1.33%
2017-11-10 0 22.60 22.55 22.60 22.20 22.80 3,317,005 74,809,068 22.553 16.69 16.65 16.69 16.39 16.83 4,492,907 16.650 0.44%
2017-11-09 0 22.50 22.50 22.55 22.30 23.00 3,518,472 79,938,500 22.720 16.61 16.61 16.65 16.46 16.98 4,765,795 16.773 0.00%
2017-11-08 0 22.50 22.45 22.50 21.95 22.60 5,331,391 119,576,692 22.429 16.61 16.57 16.61 16.21 16.69 7,221,407 16.559 0.22%
2017-11-07 0 22.45 22.30 22.45 21.65 22.45 5,938,815 131,224,108 22.096 16.57 16.46 16.57 15.98 16.57 8,044,167 16.313 3.22%
2017-11-06 0 21.75 21.70 21.80 21.15 22.15 5,878,300 127,486,090 21.688 16.06 16.02 16.09 15.61 16.35 7,962,199 16.011 0.69%
2017-11-03 0 21.60 21.60 21.65 21.50 22.45 3,801,092 82,785,085 21.779 15.95 15.95 15.98 15.87 16.57 5,148,606 16.079 -2.92%
2017-11-02 0 22.25 22.25 22.30 22.00 22.60 3,337,316 74,441,315 22.306 16.43 16.43 16.46 16.24 16.69 4,520,418 16.468 -1.11%
2017-11-01 0 22.50 22.50 22.60 21.60 22.60 9,010,191 200,121,800 22.211 16.61 16.61 16.69 15.95 16.69 12,204,367 16.398 5.39%
2017-10-31 0 21.35 21.30 21.35 20.20 21.70 3,460,000 72,841,805 21.053 15.76 15.73 15.76 14.91 16.02 4,686,594 15.543 4.40%
2017-10-30 0 20.45 20.40 20.45 19.96 20.75 1,838,119 37,364,147 20.327 15.10 15.06 15.10 14.74 15.32 2,489,745 15.007 -0.24%
2017-10-27 0 20.50 20.45 20.50 20.40 21.50 2,957,621 61,263,516 20.714 15.13 15.10 15.13 15.06 15.87 4,006,119 15.292 -2.61%
2017-10-26 0 21.05 21.05 21.10 20.85 21.50 1,863,598 39,429,585 21.158 15.54 15.54 15.58 15.39 15.87 2,524,257 15.620 -1.17%
2017-10-25 0 21.30 21.30 21.35 21.30 21.75 1,629,250 34,882,180 21.410 15.73 15.73 15.76 15.73 16.06 2,206,831 15.806 -0.23%
2017-10-24 0 21.35 21.30 21.35 21.20 21.65 2,034,154 43,599,338 21.434 15.76 15.73 15.76 15.65 15.98 2,755,276 15.824 -1.61%
2017-10-23 0 21.70 21.65 21.70 20.75 21.95 6,010,010 129,432,483 21.536 16.02 15.98 16.02 15.32 16.21 8,140,601 15.900 0.23%
2017-10-20 0 21.65 21.60 21.65 20.40 21.65 5,294,382 112,405,441 21.231 15.98 15.95 15.98 15.06 15.98 7,171,278 15.674 6.13%
2017-10-19 0 20.40 20.40 20.45 20.30 21.20 4,567,151 95,098,911 20.822 15.06 15.06 15.10 14.99 15.65 6,186,238 15.373 -1.45%
2017-10-18 0 20.70 20.70 20.75 20.30 20.95 3,453,940 71,660,613 20.747 15.28 15.28 15.32 14.99 15.47 4,678,386 15.317 0.73%
2017-10-17 0 20.55 20.55 20.60 20.30 21.25 5,017,000 103,623,625 20.654 15.17 15.17 15.21 14.99 15.69 6,795,562 15.249 -2.14%
2017-10-16 0 21.00 20.95 21.00 20.90 21.50 5,758,580 121,705,227 21.135 15.50 15.47 15.50 15.43 15.87 7,800,037 15.603 -2.33%
2017-10-13 0 21.50 21.45 21.50 21.30 21.75 2,759,747 59,248,686 21.469 15.87 15.84 15.87 15.73 16.06 3,738,097 15.850 -0.92%
2017-10-12 0 21.70 21.70 21.75 21.25 21.95 5,895,000 127,387,827 21.609 16.02 16.02 16.06 15.69 16.21 7,984,819 15.954 -0.23%
2017-10-11 0 21.75 21.65 21.75 21.25 22.15 8,833,152 191,544,916 21.685 16.06 15.98 16.06 15.69 16.35 11,964,567 16.009 -2.47%
2017-10-10 0 22.30 22.20 22.30 21.65 22.30 6,534,019 144,717,334 22.148 16.46 16.39 16.46 15.98 16.46 8,850,375 16.352 2.29%
2017-10-09 0 21.80 21.70 21.80 21.55 22.70 8,328,416 181,294,250 21.768 16.09 16.02 16.09 15.91 16.76 11,280,898 16.071 -2.24%
2017-10-06 0 22.30 22.30 22.35 21.70 22.90 13,208,954 294,218,865 22.274 16.46 16.46 16.50 16.02 16.91 17,891,622 16.445 -2.19%
2017-10-04 0 22.80 22.80 22.85 22.50 23.00 7,206,242 164,227,986 22.790 16.83 16.83 16.87 16.61 16.98 9,760,906 16.825 0.66%
2017-10-03 0 22.65 22.60 22.65 22.45 23.25 9,660,044 220,577,504 22.834 16.72 16.69 16.72 16.57 17.16 13,084,598 16.858 0.67%
2017-09-29 0 22.50 22.40 22.50 21.55 22.50 8,513,440 189,295,324 22.235 16.61 16.54 16.61 15.91 16.61 11,531,515 16.415 2.51%
2017-09-28 0 21.95 21.90 21.95 21.45 22.35 8,762,542 191,840,517 21.893 16.21 16.17 16.21 15.84 16.50 11,868,925 16.163 -1.13%
2017-09-27 0 22.20 22.15 22.20 20.75 22.25 8,779,706 190,331,252 21.679 16.39 16.35 16.39 15.32 16.43 11,892,174 16.005 6.73%
2017-09-26 0 20.80 20.80 20.85 20.15 21.15 5,638,758 117,027,104 20.754 15.36 15.36 15.39 14.88 15.61 7,637,738 15.322 0.73%
2017-09-25 0 20.65 20.65 20.70 20.50 21.65 7,386,867 154,663,565 20.938 15.25 15.25 15.28 15.13 15.98 10,005,564 15.458 -4.84%
2017-09-22 0 21.70 21.70 21.75 21.35 21.85 5,394,711 116,788,574 21.649 16.02 16.02 16.06 15.76 16.13 7,307,174 15.983 -1.14%
2017-09-21 0 21.95 21.95 22.00 21.75 22.40 9,674,000 213,581,689 22.078 16.21 16.21 16.24 16.06 16.54 13,103,501 16.300 -2.66%
2017-09-20 0 22.55 22.50 22.55 20.10 22.55 22,056,787 477,502,086 21.649 16.65 16.61 16.65 14.84 16.65 29,876,074 15.983 13.66%
2017-09-19 0 19.84 19.84 19.86 19.54 20.20 6,984,644 138,530,742 19.834 14.65 14.65 14.66 14.43 14.91 9,460,750 14.643 0.00%
2017-09-18 0 19.84 19.82 19.84 18.58 19.84 12,946,038 249,498,393 19.272 14.65 14.63 14.65 13.72 14.65 17,535,500 14.228 6.78%
2017-09-15 0 18.58 18.58 18.60 18.38 18.88 3,366,286 62,646,051 18.610 13.72 13.72 13.73 13.57 13.94 4,559,658 13.739 -0.54%
2017-09-14 0 18.68 18.66 18.72 18.56 18.92 3,508,791 65,655,609 18.712 13.79 13.78 13.82 13.70 13.97 4,752,682 13.814 -0.53%
2017-09-13 0 18.78 18.76 18.82 18.12 18.84 7,052,635 131,077,752 18.586 13.86 13.85 13.89 13.38 13.91 9,552,844 13.721 3.54%
2017-09-12 0 18.16 18.16 18.18 18.14 18.90 8,039,944 147,120,500 18.299 13.39 13.39 13.41 13.38 13.94 10,903,370 13.493 -3.20%
2017-09-11 0 18.76 18.76 18.80 18.60 18.92 2,663,851 50,171,793 18.834 13.83 13.83 13.86 13.72 13.95 3,612,581 13.888 0.11%
2017-09-08 0 18.74 18.70 18.74 18.52 19.00 2,802,805 52,383,061 18.690 13.82 13.79 13.82 13.66 14.01 3,801,024 13.781 -1.16%
2017-09-07 0 18.96 18.96 18.98 18.44 19.16 5,914,936 111,631,787 18.873 13.98 13.98 14.00 13.60 14.13 8,021,540 13.917 2.82%
2017-09-06 0 18.44 18.44 18.46 18.00 18.50 3,623,496 66,256,795 18.285 13.60 13.60 13.61 13.27 13.64 4,914,004 13.483 1.10%
2017-09-05 0 18.24 18.20 18.24 18.12 18.76 3,496,051 63,840,917 18.261 13.45 13.42 13.45 13.36 13.83 4,741,169 13.465 -2.67%
2017-09-04 0 18.74 18.68 18.74 18.40 18.94 3,721,520 69,398,798 18.648 13.82 13.77 13.82 13.57 13.97 5,046,939 13.751 -1.16%
2017-09-01 0 18.96 18.94 18.96 18.36 18.98 6,983,834 131,422,826 18.818 13.98 13.97 13.98 13.54 14.00 9,471,126 13.876 3.27%
2017-08-31 0 18.36 18.36 18.38 18.12 18.48 2,219,000 40,629,810 18.310 13.54 13.54 13.55 13.36 13.63 3,009,297 13.501 0.33%
2017-08-30 0 18.30 18.28 18.30 18.02 18.36 2,497,678 45,460,768 18.201 13.49 13.48 13.49 13.29 13.54 3,387,226 13.421 2.69%
2017-08-29 0 17.82 17.82 17.86 17.52 18.30 5,190,544 93,334,552 17.982 13.14 13.14 13.17 12.92 13.49 7,039,156 13.259 -0.34%
2017-08-28 0 17.88 17.80 17.88 17.80 18.40 5,899,389 106,122,366 17.989 13.18 13.13 13.18 13.13 13.57 8,000,456 13.265 -2.83%
2017-08-25 0 18.40 18.34 18.40 18.26 18.70 3,425,889 63,425,189 18.513 13.57 13.52 13.57 13.46 13.79 4,646,019 13.652 -1.60%
2017-08-24 0 18.70 18.66 18.70 18.62 19.00 7,261,289 136,028,289 18.733 13.79 13.76 13.79 13.73 14.01 9,847,397 13.814 -1.68%
2017-08-22 0 19.02 19.00 19.02 18.84 19.12 1,881,000 35,752,520 19.007 14.02 14.01 14.02 13.89 14.10 2,550,918 14.016 0.96%
2017-08-21 0 18.84 18.78 18.84 18.72 19.00 3,267,372 61,396,144 18.791 13.89 13.85 13.89 13.80 14.01 4,431,046 13.856 -0.42%
2017-08-18 0 18.92 18.80 18.92 18.60 18.96 2,258,000 42,473,879 18.810 13.95 13.86 13.95 13.72 13.98 3,062,187 13.870 -0.32%
2017-08-17 0 18.98 18.98 19.00 18.68 19.20 2,303,838 43,635,244 18.940 14.00 14.00 14.01 13.77 14.16 3,124,350 13.966 -0.21%
2017-08-16 0 19.02 19.02 19.04 18.76 19.10 3,046,500 57,940,630 19.019 14.02 14.02 14.04 13.83 14.08 4,131,511 14.024 0.96%
2017-08-15 0 18.84 18.82 18.84 18.46 18.94 6,692,005 125,508,452 18.755 13.89 13.88 13.89 13.61 13.97 9,075,362 13.830 3.18%
2017-08-14 0 18.26 18.24 18.26 18.06 18.50 2,438,300 44,621,658 18.300 13.46 13.45 13.46 13.32 13.64 3,306,700 13.494 2.01%
2017-08-11 0 17.90 17.90 17.92 17.80 18.74 7,914,535 143,172,142 18.090 13.20 13.20 13.21 13.13 13.82 10,733,296 13.339 -6.87%
2017-08-10 0 19.22 19.20 19.22 18.92 19.52 6,693,124 128,432,254 19.189 14.17 14.16 14.17 13.95 14.39 9,076,880 14.149 -0.83%
2017-08-09 0 19.38 19.32 19.38 18.90 19.42 6,621,488 127,317,293 19.228 14.29 14.25 14.29 13.94 14.32 8,979,731 14.178 1.89%
2017-08-08 0 19.02 19.02 19.04 18.14 19.14 8,621,235 162,397,972 18.837 14.02 14.02 14.04 13.38 14.11 11,691,688 13.890 3.82%
2017-08-07 0 18.32 18.30 18.36 17.84 18.40 4,376,301 79,460,901 18.157 13.51 13.49 13.54 13.15 13.57 5,934,921 13.389 2.12%
2017-08-04 0 17.94 17.90 17.94 17.82 18.08 2,262,000 40,540,180 17.922 13.23 13.20 13.23 13.14 13.33 3,067,611 13.216 0.22%
2017-08-03 0 17.90 17.90 17.92 17.86 18.24 3,934,209 70,819,888 18.001 13.20 13.20 13.21 13.17 13.45 5,335,377 13.274 -0.56%
2017-08-02 0 18.00 18.00 18.02 17.86 18.48 4,455,000 80,289,318 18.022 13.27 13.27 13.29 13.17 13.63 6,041,648 13.289 -2.07%
2017-08-01 0 18.38 18.36 18.38 18.22 18.78 3,839,395 71,073,890 18.512 13.55 13.54 13.55 13.44 13.85 5,206,795 13.650 -0.65%
2017-07-31 0 18.50 18.42 18.50 18.12 18.50 3,850,041 70,494,163 18.310 13.64 13.58 13.64 13.36 13.64 5,221,233 13.501 2.21%
2017-07-28 0 18.10 18.10 18.12 17.50 18.26 4,363,020 78,826,013 18.067 13.35 13.35 13.36 12.90 13.46 5,916,909 13.322 1.12%
2017-07-27 0 17.90 17.90 17.98 17.90 18.30 3,812,000 68,844,520 18.060 13.20 13.20 13.26 13.20 13.49 5,169,644 13.317 -1.10%
2017-07-26 0 18.10 18.08 18.10 17.98 18.84 10,421,000 190,865,857 18.316 13.35 13.33 13.35 13.26 13.89 14,132,439 13.506 -2.90%
2017-07-25 0 18.64 18.64 18.66 18.56 19.08 5,961,315 111,786,820 18.752 13.74 13.74 13.76 13.69 14.07 8,084,437 13.827 -1.38%
2017-07-24 0 18.90 18.90 18.92 18.42 19.04 9,146,300 172,271,296 18.835 13.94 13.94 13.95 13.58 14.04 12,403,755 13.889 1.72%
2017-07-21 0 18.58 18.54 18.58 18.36 18.66 5,812,218 107,606,227 18.514 13.70 13.67 13.70 13.54 13.76 7,882,239 13.652 -0.43%
2017-07-20 0 18.66 18.64 18.66 18.50 18.84 6,599,301 123,050,168 18.646 13.76 13.74 13.76 13.64 13.89 8,949,642 13.749 -0.21%
2017-07-19 0 18.70 18.70 18.72 18.38 18.84 6,801,995 126,970,141 18.667 13.79 13.79 13.80 13.55 13.89 9,224,525 13.764 2.86%
2017-07-18 0 18.18 18.16 18.18 17.86 18.20 9,458,080 170,893,106 18.068 13.41 13.39 13.41 13.17 13.42 12,826,575 13.323 1.79%
2017-07-17 0 17.86 17.86 17.88 17.60 18.94 19,352,648 346,421,120 17.900 13.17 13.17 13.18 12.98 13.97 26,245,093 13.199 -5.00%
2017-07-14 0 18.80 18.80 18.84 18.68 19.18 7,396,000 140,129,440 18.947 13.86 13.86 13.89 13.77 14.14 10,030,085 13.971 -0.32%
2017-07-13 0 18.86 18.84 18.86 18.78 19.40 16,901,000 320,860,198 18.985 13.91 13.89 13.91 13.85 14.31 22,920,291 13.999 -0.21%
2017-07-12 0 18.90 18.88 18.90 18.86 20.10 8,109,397 156,354,388 19.281 13.94 13.92 13.94 13.91 14.82 10,997,559 14.217 -4.64%
2017-07-11 0 19.82 19.80 19.82 19.28 19.88 6,112,165 119,868,380 19.611 14.61 14.60 14.61 14.22 14.66 8,289,012 14.461 2.06%
2017-07-10 0 19.42 19.42 19.44 19.02 19.50 3,249,977 63,010,017 19.388 14.32 14.32 14.33 14.02 14.38 4,407,456 14.296 1.15%
2017-07-07 0 19.20 19.20 19.22 18.96 19.44 3,742,411 71,999,898 19.239 14.16 14.16 14.17 13.98 14.33 5,075,271 14.186 -0.83%
2017-07-06 0 19.36 19.36 19.38 19.36 19.74 5,923,116 115,514,083 19.502 14.28 14.28 14.29 14.28 14.56 8,032,634 14.381 -0.82%
2017-07-05 0 19.52 19.50 19.54 18.86 19.68 5,126,000 99,564,760 19.423 14.39 14.38 14.41 13.91 14.51 6,951,625 14.323 2.74%
2017-07-04 0 19.00 19.00 19.06 18.80 19.98 11,264,844 216,492,491 19.218 14.01 14.01 14.05 13.86 14.73 15,276,818 14.171 -5.00%
2017-07-03 0 20.00 20.00 20.10 19.94 20.80 8,650,800 174,040,764 20.118 14.75 14.75 14.82 14.70 15.34 11,731,782 14.835 -4.31%
2017-06-30 0 20.90 20.85 20.90 20.70 21.10 2,820,260 58,774,621 20.840 15.41 15.37 15.41 15.26 15.56 3,824,696 15.367 -1.42%
2017-06-29 0 21.20 21.20 21.30 20.95 21.40 2,800,678 59,216,103 21.143 15.63 15.63 15.71 15.45 15.78 3,798,139 15.591 -0.24%
2017-06-28 0 21.25 21.20 21.25 20.45 21.25 3,748,300 78,464,710 20.933 15.67 15.63 15.67 15.08 15.67 5,083,257 15.436 0.95%
2017-06-27 0 21.05 21.00 21.05 21.00 21.80 5,523,329 117,964,802 21.358 15.52 15.49 15.52 15.49 16.07 7,490,463 15.749 -0.24%
2017-06-26 0 21.10 21.10 21.20 20.40 21.40 3,583,111 75,632,009 21.108 15.56 15.56 15.63 15.04 15.78 4,859,236 15.565 2.93%
2017-06-23 0 20.50 20.50 20.55 20.40 21.20 3,760,786 77,709,714 20.663 15.12 15.12 15.15 15.04 15.63 5,100,190 15.237 -1.91%
2017-06-22 0 20.90 20.85 20.90 20.85 21.35 3,110,660 65,267,601 20.982 15.41 15.37 15.41 15.37 15.74 4,218,522 15.472 -1.42%
2017-06-21 0 21.20 21.10 21.20 20.90 21.40 4,135,483 87,400,205 21.134 15.63 15.56 15.63 15.41 15.78 5,608,335 15.584 -0.47%
2017-06-20 0 21.30 21.25 21.30 20.75 21.30 6,328,656 133,448,998 21.086 15.71 15.67 15.71 15.30 15.71 8,582,607 15.549 2.90%
2017-06-19 0 20.70 20.65 20.70 20.45 20.95 4,377,005 90,412,738 20.656 15.26 15.23 15.26 15.08 15.45 5,935,875 15.232 0.24%
2017-06-16 0 20.65 20.60 20.65 20.30 20.85 7,099,486 145,887,823 20.549 15.23 15.19 15.23 14.97 15.37 9,627,968 15.153 0.98%
2017-06-15 0 20.45 20.40 20.45 20.35 21.10 5,280,200 108,419,815 20.533 15.08 15.04 15.08 15.01 15.56 7,160,743 15.141 -2.62%
2017-06-14 0 21.00 20.95 21.00 20.80 21.40 7,384,700 155,161,550 21.011 15.49 15.45 15.49 15.34 15.78 10,014,761 15.493 0.24%
2017-06-13 0 20.95 20.95 21.00 19.82 21.25 14,922,816 310,145,310 20.783 15.45 15.45 15.49 14.61 15.67 20,237,577 15.325 5.17%
2017-06-12 0 19.94 19.92 19.94 19.66 20.40 7,702,500 153,849,029 19.974 14.69 14.67 14.69 14.48 15.03 10,456,233 14.714 -0.80%
2017-06-09 0 20.10 20.05 20.10 19.90 20.75 9,482,396 191,011,844 20.144 14.81 14.77 14.81 14.66 15.29 12,872,462 14.839 -2.43%
2017-06-08 0 20.60 20.60 20.65 19.82 20.75 11,071,000 226,334,025 20.444 15.17 15.17 15.21 14.60 15.29 15,029,011 15.060 3.52%
2017-06-07 0 19.90 19.86 19.90 19.20 19.98 18,754,729 369,377,830 19.695 14.66 14.63 14.66 14.14 14.72 25,459,762 14.508 2.37%
2017-06-06 0 19.44 19.44 19.52 19.40 20.10 16,698,253 329,750,516 19.748 14.32 14.32 14.38 14.29 14.81 22,668,072 14.547 -1.52%
2017-06-05 0 19.74 19.74 19.78 19.74 20.60 9,500,335 190,178,280 20.018 14.54 14.54 14.57 14.54 15.17 12,896,815 14.746 -3.47%
2017-06-02 0 20.45 20.35 20.45 19.62 20.80 8,563,370 173,427,720 20.252 15.06 14.99 15.06 14.45 15.32 11,624,874 14.919 1.24%
2017-06-01 0 20.20 20.15 20.20 20.15 20.80 9,163,620 187,426,280 20.453 14.88 14.84 14.88 14.84 15.32 12,439,720 15.067 -1.46%
2017-05-31 0 20.50 20.50 20.55 19.60 20.50 12,939,541 260,611,884 20.141 15.10 15.10 15.14 14.44 15.10 17,565,577 14.837 4.17%
2017-05-29 0 19.68 19.68 19.70 19.40 19.82 7,193,800 141,244,730 19.634 14.50 14.50 14.51 14.29 14.60 9,765,667 14.463 0.51%
2017-05-26 0 19.58 19.54 19.58 19.38 20.00 9,092,200 178,166,439 19.596 14.42 14.39 14.42 14.28 14.73 12,342,767 14.435 1.45%
2017-05-25 0 19.30 19.26 19.30 19.10 19.60 5,563,000 107,672,050 19.355 14.22 14.19 14.22 14.07 14.44 7,551,837 14.258 0.00%
2017-05-24 0 19.30 19.28 19.30 18.94 19.90 16,545,909 322,286,605 19.478 14.22 14.20 14.22 13.95 14.66 22,461,263 14.349 -1.53%
2017-05-23 0 19.60 19.56 19.60 18.14 19.68 18,501,812 356,918,582 19.291 14.44 14.41 14.44 13.36 14.50 25,116,424 14.211 8.89%
2017-05-22 0 18.00 18.00 18.12 17.60 18.40 6,768,276 122,914,294 18.160 13.26 13.26 13.35 12.96 13.55 9,188,013 13.378 1.47%
2017-05-19 0 17.74 17.70 17.74 17.38 17.78 4,862,229 85,388,649 17.562 13.07 13.04 13.07 12.80 13.10 6,600,532 12.937 2.54%
2017-05-18 0 17.30 17.28 17.30 17.12 18.14 11,867,500 208,006,762 17.527 12.74 12.73 12.74 12.61 13.36 16,110,269 12.911 -3.78%
2017-05-17 0 17.98 17.96 17.98 17.88 18.50 7,588,000 137,326,614 18.098 13.24 13.23 13.24 13.17 13.63 10,300,798 13.332 -1.64%
2017-05-16 0 18.28 18.28 18.30 17.50 18.48 10,608,706 192,824,872 18.176 13.47 13.47 13.48 12.89 13.61 14,401,441 13.389 3.75%
2017-05-15 0 17.62 17.56 17.62 17.44 17.88 15,012,011 263,220,611 17.534 12.98 12.94 12.98 12.85 13.17 20,378,979 12.916 1.38%
2017-05-12 0 17.38 17.34 17.38 17.00 17.58 8,244,700 142,521,105 17.286 12.80 12.77 12.80 12.52 12.95 11,192,276 12.734 0.93%
2017-05-11 0 17.22 17.20 17.22 16.84 17.40 5,881,210 101,218,104 17.210 12.68 12.67 12.68 12.41 12.82 7,983,811 12.678 2.01%
2017-05-10 0 16.88 16.84 16.88 16.70 17.88 19,340,000 332,791,598 17.207 12.43 12.41 12.43 12.30 13.17 26,254,274 12.676 1.20%
2017-05-09 0 16.68 16.68 16.72 16.16 16.76 21,008,998 345,141,198 16.428 12.29 12.29 12.32 11.90 12.35 28,519,958 12.102 2.46%
2017-05-08 0 16.28 16.28 16.30 15.50 16.50 13,870,107 224,799,714 16.207 11.99 11.99 12.01 11.42 12.15 18,828,831 11.939 4.09%
2017-05-05 0 15.64 15.60 15.66 15.04 16.08 13,269,460 203,760,669 15.356 11.52 11.49 11.54 11.08 11.85 18,013,446 11.312 -1.39%
2017-05-04 0 15.86 15.84 15.86 15.74 16.30 6,157,393 98,686,352 16.027 11.68 11.67 11.68 11.59 12.01 8,358,732 11.806 -1.37%
2017-05-02 0 16.08 16.00 16.08 15.80 16.24 5,638,362 90,109,675 15.982 11.85 11.79 11.85 11.64 11.96 7,654,142 11.773 0.50%
2017-04-28 0 16.00 15.94 16.00 15.88 16.10 4,121,937 65,987,920 16.009 11.79 11.74 11.79 11.70 11.86 5,595,577 11.793 0.38%
2017-04-27 0 15.94 15.88 15.94 15.62 16.22 6,110,397 97,010,182 15.876 11.74 11.70 11.74 11.51 11.95 8,294,935 11.695 -0.75%
2017-04-26 0 16.06 16.04 16.08 15.46 16.24 14,046,116 224,023,604 15.949 11.83 11.82 11.85 11.39 11.96 19,067,765 11.749 5.38%
2017-04-25 0 15.24 15.22 15.24 15.02 15.54 8,597,100 131,501,737 15.296 11.23 11.21 11.23 11.06 11.45 11,670,663 11.268 1.60%
2017-04-24 0 15.00 15.00 15.06 14.94 15.54 7,567,800 114,122,516 15.080 11.05 11.05 11.09 11.01 11.45 10,273,376 11.109 -4.34%
2017-04-21 0 15.68 15.58 15.68 15.34 15.80 6,547,884 102,088,828 15.591 11.55 11.48 11.55 11.30 11.64 8,888,828 11.485 1.95%
2017-04-20 0 15.38 15.34 15.38 15.30 15.64 4,629,172 71,410,518 15.426 11.33 11.30 11.33 11.27 11.52 6,284,155 11.364 -0.52%
2017-04-19 0 15.46 15.44 15.46 15.34 15.96 8,351,000 130,309,307 15.604 11.39 11.37 11.39 11.30 11.76 11,336,579 11.495 -0.13%
2017-04-18 0 15.48 15.46 15.50 15.38 15.70 5,732,500 88,923,430 15.512 11.40 11.39 11.42 11.33 11.57 7,781,935 11.427 -0.77%
2017-04-13 0 15.60 15.56 15.60 15.30 15.60 3,373,000 52,301,690 15.506 11.49 11.46 11.49 11.27 11.49 4,578,887 11.422 0.65%
2017-04-12 0 15.50 15.50 15.54 14.90 15.60 9,690,000 148,465,295 15.321 11.42 11.42 11.45 10.98 11.49 13,154,287 11.286 3.33%
2017-04-11 0 15.00 15.00 15.06 14.76 15.24 7,185,347 108,087,997 15.043 11.05 11.05 11.09 10.87 11.23 9,754,192 11.081 0.00%
2017-04-10 0 15.00 15.00 15.02 14.30 15.58 22,739,214 341,228,891 15.006 11.05 11.05 11.06 10.53 11.48 30,868,746 11.054 4.90%
2017-04-07 0 14.30 14.30 14.34 13.96 14.46 7,850,271 111,174,878 14.162 10.53 10.53 10.56 10.28 10.65 10,656,834 10.432 1.71%
2017-04-06 0 14.06 14.04 14.06 14.00 14.44 5,159,000 73,006,477 14.151 10.36 10.34 10.36 10.31 10.64 7,003,402 10.424 -1.95%
2017-04-05 0 14.34 14.32 14.34 14.10 14.86 6,260,440 89,425,388 14.284 10.56 10.55 10.56 10.39 10.95 8,498,620 10.522 -0.28%
2017-04-03 0 14.38 14.34 14.38 13.74 14.46 5,589,550 79,099,381 14.151 10.59 10.56 10.59 10.12 10.65 7,587,879 10.424 4.81%
2017-03-31 0 13.72 13.70 13.72 13.40 13.78 2,081,500 28,271,800 13.582 10.11 10.09 10.11 9.871 10.15 2,825,660 10.005 0.00%
2017-03-30 0 13.72 13.72 13.74 13.56 13.76 2,886,720 39,494,304 13.681 10.11 10.11 10.12 9.989 10.14 3,918,756 10.078 0.44%
2017-03-29 0 13.66 13.62 13.66 13.54 13.96 3,322,658 45,353,367 13.650 10.06 10.03 10.06 9.974 10.28 4,510,547 10.055 -1.59%
2017-03-28 0 13.88 13.86 13.88 13.20 13.88 3,607,739 49,100,119 13.610 10.22 10.21 10.22 9.724 10.22 4,897,547 10.025 7.26%
2017-03-27 0 12.94 12.92 12.94 12.88 13.22 2,259,673 29,313,688 12.973 9.532 9.517 9.532 9.488 9.738 3,067,532 9.5561 -1.52%
2017-03-24 0 13.14 13.14 13.18 12.98 13.42 1,318,000 17,336,180 13.153 9.679 9.679 9.709 9.562 9.886 1,789,200 9.6893 -1.50%
2017-03-23 0 13.34 13.30 13.34 13.22 13.64 1,652,228 22,099,039 13.375 9.827 9.797 9.827 9.738 10.05 2,242,919 9.8528 0.30%
2017-03-22 0 13.30 13.30 13.36 13.16 13.58 2,577,743 34,355,529 13.328 9.797 9.797 9.842 9.694 10.00 3,499,316 9.8178 -2.35%
2017-03-21 0 13.62 13.60 13.62 13.44 13.84 2,661,515 36,316,863 13.645 10.03 10.02 10.03 9.900 10.20 3,613,037 10.052 -1.45%
2017-03-20 0 13.82 13.70 13.82 13.52 13.82 5,246,800 71,880,556 13.700 10.18 10.09 10.18 9.959 10.18 7,122,592 10.092 0.58%
2017-03-17 0 13.74 13.70 13.74 12.68 13.84 6,941,525 92,111,539 13.270 10.12 10.09 10.12 9.341 10.20 9,423,201 9.7750 8.19%
2017-03-16 0 12.70 12.68 12.70 12.52 12.84 2,471,948 31,304,064 12.664 9.355 9.341 9.355 9.223 9.458 3,355,698 9.3286 0.00%
2017-03-15 0 12.70 12.68 12.70 12.60 12.84 2,398,739 30,515,460 12.721 9.355 9.341 9.355 9.282 9.458 3,256,316 9.3712 -0.16%
2017-03-14 0 12.72 12.68 12.72 12.48 12.78 2,112,761 26,700,982 12.638 9.370 9.341 9.370 9.193 9.414 2,868,098 9.3096 2.09%
2017-03-13 0 12.46 12.46 12.48 12.24 12.48 906,401 11,251,688 12.414 9.179 9.179 9.193 9.016 9.193 1,230,450 9.1444 1.30%
2017-03-10 0 12.30 12.28 12.30 12.16 12.40 1,267,000 15,560,240 12.281 9.061 9.046 9.061 8.958 9.134 1,719,967 9.0468 0.16%
2017-03-09 0 12.28 12.26 12.28 12.16 12.38 2,637,780 32,305,758 12.247 9.046 9.031 9.046 8.958 9.120 3,580,817 9.0219 -0.49%
2017-03-08 0 12.34 12.30 12.34 12.22 12.40 1,122,417 13,829,299 12.321 9.090 9.061 9.090 9.002 9.134 1,523,694 9.0762 0.65%
2017-03-07 0 12.26 12.22 12.26 12.10 12.36 1,941,000 23,651,090 12.185 9.031 9.002 9.031 8.913 9.105 2,634,930 8.9760 0.00%
2017-03-06 0 12.26 12.26 12.28 12.26 12.60 1,264,000 15,583,890 12.329 9.031 9.031 9.046 9.031 9.282 1,715,895 9.0821 -1.61%
2017-03-03 0 12.46 12.44 12.46 12.38 12.72 2,413,765 30,232,999 12.525 9.179 9.164 9.179 9.120 9.370 3,276,714 9.2266 -1.11%
2017-03-02 0 12.60 12.60 12.62 12.36 12.74 5,037,000 63,378,075 12.583 9.282 9.282 9.296 9.105 9.385 6,837,786 9.2688 0.80%
2017-03-01 0 12.50 12.48 12.50 11.84 12.56 4,373,000 53,644,300 12.267 9.208 9.193 9.208 8.722 9.252 5,936,398 9.0365 4.87%
2017-02-28 0 11.92 11.90 11.92 11.72 12.08 1,399,000 16,578,334 11.850 8.781 8.766 8.781 8.633 8.899 1,899,159 8.7293 -0.17%
2017-02-27 0 11.94 11.92 11.94 11.80 12.04 1,063,703 12,704,243 11.943 8.796 8.781 8.796 8.692 8.869 1,443,989 8.7980 0.67%
2017-02-24 0 11.86 11.86 11.88 11.86 12.18 1,677,000 20,044,080 11.952 8.737 8.737 8.751 8.737 8.972 2,276,547 8.8046 -2.15%
2017-02-23 0 12.12 12.12 12.14 11.90 12.32 2,477,208 30,059,936 12.135 8.928 8.928 8.943 8.766 9.075 3,362,839 8.9389 0.50%
2017-02-22 0 12.06 12.04 12.06 12.02 12.18 1,228,024 14,832,520 12.078 8.884 8.869 8.884 8.854 8.972 1,667,057 8.8974 0.33%
2017-02-21 0 12.02 12.02 12.08 12.02 12.36 1,830,000 22,194,764 12.128 8.854 8.854 8.899 8.854 9.105 2,484,246 8.9342 -2.44%
2017-02-20 0 12.32 12.28 12.32 12.10 12.44 1,947,100 23,931,896 12.291 9.075 9.046 9.075 8.913 9.164 2,643,211 9.0541 0.98%
2017-02-17 0 12.20 12.14 12.20 12.02 12.26 3,679,000 44,691,255 12.148 8.987 8.943 8.987 8.854 9.031 4,994,285 8.9485 -0.33%
2017-02-16 0 12.24 12.22 12.24 12.20 12.56 2,688,200 33,309,278 12.391 9.016 9.002 9.016 8.987 9.252 3,649,263 9.1277 -1.92%
2017-02-15 0 12.48 12.34 12.48 12.08 12.48 4,155,812 51,062,142 12.287 9.193 9.090 9.193 8.899 9.193 5,641,563 9.0511 1.30%
2017-02-14 0 12.32 12.30 12.32 11.64 12.34 7,538,643 91,435,667 12.129 9.075 9.061 9.075 8.575 9.090 10,233,795 8.9347 5.84%
2017-02-13 0 11.64 11.60 11.64 11.44 11.68 1,761,350 20,401,629 11.583 8.575 8.545 8.575 8.427 8.604 2,391,053 8.5325 0.00%
2017-02-10 0 11.64 11.64 11.66 11.56 11.78 1,714,000 20,023,680 11.682 8.575 8.575 8.589 8.516 8.678 2,326,775 8.6058 -0.17%
2017-02-09 0 11.66 11.60 11.66 11.50 11.80 2,756,000 32,192,160 11.681 8.589 8.545 8.589 8.471 8.692 3,741,302 8.6045 0.00%
2017-02-08 0 11.66 11.64 11.66 11.34 11.68 3,707,000 42,626,950 11.499 8.589 8.575 8.589 8.354 8.604 5,032,295 8.4707 2.64%
2017-02-07 0 11.36 11.36 11.38 11.20 11.50 3,083,000 34,992,080 11.350 8.368 8.368 8.383 8.250 8.471 4,185,208 8.3609 -1.22%
2017-02-06 0 11.50 11.50 11.52 11.36 11.70 2,047,000 23,448,170 11.455 8.471 8.471 8.486 8.368 8.619 2,778,826 8.4382 -0.52%
2017-02-03 0 11.56 11.56 11.58 11.44 11.64 2,681,082 30,966,344 11.550 8.516 8.516 8.530 8.427 8.575 3,639,600 8.5082 1.23%
2017-02-02 0 11.42 11.42 11.44 11.38 11.76 2,012,000 23,183,810 11.523 8.412 8.412 8.427 8.383 8.663 2,731,313 8.4882 -2.23%
2017-02-01 0 11.68 11.66 11.68 11.48 12.00 5,962,300 70,055,188 11.750 8.604 8.589 8.604 8.457 8.840 8,093,891 8.6553 -1.02%
2017-01-27 0 11.80 11.78 11.80 11.56 11.88 2,533,689 29,916,349 11.807 8.692 8.678 8.692 8.516 8.751 3,439,512 8.6978 1.37%
2017-01-26 0 11.64 11.64 11.66 11.36 11.72 3,508,000 40,692,980 11.600 8.575 8.575 8.589 8.368 8.633 4,762,151 8.5451 1.04%
2017-01-25 0 11.52 11.52 11.54 11.34 11.54 2,238,000 25,621,980 11.449 8.486 8.486 8.501 8.354 8.501 3,038,111 8.4335 1.59%
2017-01-24 0 11.34 11.34 11.36 11.28 11.54 2,746,811 31,248,356 11.376 8.354 8.354 8.368 8.309 8.501 3,728,828 8.3802 -1.05%
2017-01-23 0 11.46 11.42 11.46 11.10 11.46 2,865,016 32,522,463 11.352 8.442 8.412 8.442 8.177 8.442 3,889,292 8.3621 3.24%
2017-01-20 0 11.10 11.10 11.12 10.82 11.22 3,458,318 38,468,949 11.124 8.177 8.177 8.191 7.970 8.265 4,694,707 8.1941 -0.36%
2017-01-19 0 11.14 11.14 11.16 10.90 11.30 12,700,263 139,516,619 10.985 8.206 8.206 8.221 8.029 8.324 17,240,754 8.0923 2.20%
2017-01-18 0 10.90 10.90 10.92 10.66 11.12 3,318,000 36,229,320 10.919 8.029 8.029 8.044 7.853 8.191 4,504,223 8.0434 3.42%
2017-01-17 0 10.54 10.54 10.56 10.50 10.78 3,013,870 32,040,040 10.631 7.764 7.764 7.779 7.735 7.941 4,091,363 7.8311 -1.50%
2017-01-16 0 10.70 10.68 10.70 10.70 10.92 2,224,000 23,893,870 10.744 7.882 7.867 7.882 7.882 8.044 3,019,106 7.9142 -2.01%
2017-01-13 0 10.92 10.92 10.94 10.86 11.08 3,705,000 40,545,380 10.943 8.044 8.044 8.059 8.000 8.162 5,029,580 8.0614 1.87%
2017-01-12 0 10.72 10.70 10.72 10.62 11.12 2,479,120 26,714,586 10.776 7.897 7.882 7.897 7.823 8.191 3,365,434 7.9379 -3.07%
2017-01-11 0 11.06 11.04 11.06 11.00 11.28 4,927,000 54,814,081 11.125 8.147 8.133 8.147 8.103 8.309 6,688,460 8.1953 0.73%
2017-01-10 0 10.98 10.96 10.98 10.80 11.06 7,248,000 79,474,930 10.965 8.088 8.074 8.088 7.956 8.147 9,839,244 8.0773 1.86%
2017-01-09 0 10.78 10.76 10.78 10.50 10.80 8,167,000 86,566,986 10.600 7.941 7.926 7.941 7.735 7.956 11,086,797 7.8081 2.08%
2017-01-06 0 10.56 10.56 10.60 10.52 10.80 8,676,824 92,161,140 10.622 7.779 7.779 7.808 7.749 7.956 11,778,889 7.8243 -1.49%
2017-01-05 0 10.72 10.70 10.72 10.36 10.72 9,857,000 102,977,989 10.447 7.897 7.882 7.897 7.632 7.897 13,380,992 7.6958 2.49%
2017-01-04 0 10.46 10.40 10.46 10.24 10.48 1,563,091 16,195,940 10.361 7.705 7.661 7.705 7.543 7.720 2,121,914 7.6327 2.35%
2017-01-03 0 10.22 10.22 10.28 10.12 10.60 10,311,000 107,346,929 10.411 7.528 7.528 7.573 7.455 7.808 13,997,302 7.6691 -3.04%
2016-12-30 0 10.54 10.52 10.54 10.00 10.60 4,063,900 42,363,264 10.424 7.764 7.749 7.764 7.366 7.808 5,516,791 7.6790 5.19%
2016-12-29 0 10.02 10.02 10.06 9.920 10.12 3,187,000 32,047,446 10.056 7.381 7.381 7.411 7.307 7.455 4,326,389 7.4074 -2.15%
2016-12-28 0 10.24 10.22 10.24 10.04 10.40 2,412,000 24,482,350 10.150 7.543 7.528 7.543 7.396 7.661 3,274,318 7.4771 -1.54%
2016-12-23 0 10.40 10.34 10.40 10.30 10.48 1,336,000 13,829,100 10.351 7.661 7.617 7.661 7.587 7.720 1,813,635 7.6251 -0.76%
2016-12-22 0 10.48 10.44 10.48 10.30 10.64 2,207,000 22,960,720 10.404 7.720 7.691 7.720 7.587 7.838 2,996,028 7.6637 -1.13%
2016-12-21 0 10.60 10.60 10.62 10.28 10.68 2,326,134 24,541,058 10.550 7.808 7.808 7.823 7.573 7.867 3,157,754 7.7717 1.92%
2016-12-20 0 10.40 10.40 10.44 10.24 10.72 3,479,934 36,426,831 10.468 7.661 7.661 7.691 7.543 7.897 4,724,051 7.7109 -1.89%
2016-12-19 0 10.60 10.60 10.64 10.60 11.00 2,328,010 24,930,440 10.709 7.808 7.808 7.838 7.808 8.103 3,160,301 7.8886 -2.75%
2016-12-16 0 10.90 10.88 10.90 10.60 11.00 6,255,369 68,134,125 10.892 8.029 8.015 8.029 7.808 8.103 8,491,736 8.0236 0.00%
2016-12-15 0 10.90 10.86 10.90 10.72 11.18 3,920,000 42,819,080 10.923 8.029 8.000 8.029 7.897 8.236 5,321,445 8.0465 -1.98%
2016-12-14 0 11.12 11.08 11.12 11.02 11.42 3,361,897 37,636,192 11.195 8.191 8.162 8.191 8.118 8.412 4,563,814 8.2467 0.91%
2016-12-13 0 11.02 10.96 11.04 10.74 11.14 4,844,544 53,021,608 10.945 8.118 8.074 8.133 7.912 8.206 6,576,525 8.0623 0.18%
2016-12-12 0 11.00 11.00 11.08 11.00 11.50 6,542,000 73,316,787 11.207 8.103 8.103 8.162 8.103 8.471 8,880,841 8.2556 -1.96%
2016-12-09 0 11.22 11.22 11.26 10.92 11.86 16,585,000 188,711,017 11.378 8.265 8.265 8.295 8.044 8.737 22,514,330 8.3818 -10.38%
2016-12-08 0 12.52 12.50 12.52 12.40 12.86 2,656,000 33,350,520 12.557 9.223 9.208 9.223 9.134 9.473 3,605,551 9.2498 -0.16%
2016-12-07 0 12.54 12.50 12.54 12.36 12.80 3,796,900 47,681,736 12.558 9.237 9.208 9.237 9.105 9.429 5,154,336 9.2508 0.80%
2016-12-06 0 12.44 12.40 12.44 12.18 12.48 4,242,252 52,563,914 12.391 9.164 9.134 9.164 8.972 9.193 5,758,906 9.1274 2.30%
2016-12-05 0 12.16 12.14 12.16 11.96 12.48 2,677,077 32,631,843 12.189 8.958 8.943 8.958 8.810 9.193 3,634,163 8.9792 -0.33%
2016-12-02 0 12.20 12.18 12.20 11.90 12.48 5,321,000 64,994,274 12.215 8.987 8.972 8.987 8.766 9.193 7,223,319 8.9978 -3.17%
2016-12-01 0 12.60 12.60 12.62 12.38 12.80 4,272,000 54,016,715 12.644 9.282 9.282 9.296 9.120 9.429 5,799,289 9.3144 0.96%
2016-11-30 0 12.48 12.46 12.48 12.42 12.74 4,312,000 54,087,510 12.543 9.193 9.179 9.193 9.149 9.385 5,853,590 9.2401 -0.64%
2016-11-29 0 12.56 12.54 12.56 12.48 12.90 4,761,000 60,595,830 12.728 9.252 9.237 9.252 9.193 9.503 6,463,113 9.3756 -0.48%
2016-11-28 0 12.62 12.56 12.62 12.50 12.68 4,920,700 61,950,640 12.590 9.296 9.252 9.296 9.208 9.341 6,679,907 9.2742 2.77%
2016-11-25 0 12.28 12.26 12.28 12.20 12.54 2,658,000 32,631,940 12.277 9.046 9.031 9.046 8.987 9.237 3,608,266 9.0437 -1.44%
2016-11-24 0 12.46 12.46 12.50 12.24 12.82 4,076,000 51,264,200 12.577 9.179 9.179 9.208 9.016 9.444 5,533,217 9.2648 0.81%
2016-11-23 0 12.36 12.30 12.36 12.24 12.50 2,897,000 35,787,498 12.353 9.105 9.061 9.105 9.016 9.208 3,932,711 9.1000 0.82%
2016-11-22 0 12.26 12.22 12.26 12.12 12.76 4,816,184 59,862,734 12.429 9.031 9.002 9.031 8.928 9.400 6,538,026 9.1561 0.00%
2016-11-21 0 12.26 12.22 12.26 11.34 12.28 8,284,300 99,117,871 11.965 9.031 9.002 9.031 8.354 9.046 11,246,033 8.8136 9.46%
2016-11-18 0 11.20 11.20 11.22 11.10 11.42 4,982,000 56,002,300 11.241 8.250 8.250 8.265 8.177 8.412 6,763,123 8.2805 1.08%
2016-11-17 0 11.08 11.06 11.08 10.76 11.18 5,773,000 63,486,606 10.997 8.162 8.147 8.162 7.926 8.236 7,836,914 8.1010 2.59%
2016-11-16 0 10.80 10.78 10.80 10.66 10.84 2,755,000 29,715,600 10.786 7.956 7.941 7.956 7.853 7.985 3,739,944 7.9455 2.08%
2016-11-15 0 10.58 10.52 10.58 10.42 10.62 1,214,000 12,810,560 10.552 7.794 7.749 7.794 7.676 7.823 1,648,019 7.7733 1.34%
2016-11-14 0 10.44 10.42 10.44 10.38 10.52 1,065,000 11,122,860 10.444 7.691 7.676 7.691 7.646 7.749 1,445,750 7.6935 -1.88%
2016-11-11 0 10.64 10.56 10.64 10.38 10.64 2,445,000 25,805,480 10.554 7.838 7.779 7.838 7.646 7.838 3,319,116 7.7748 0.00%
2016-11-10 0 10.64 10.62 10.64 10.50 10.70 1,727,000 18,371,476 10.638 7.838 7.823 7.838 7.735 7.882 2,344,422 7.8362 2.50%
2016-11-09 0 10.38 10.36 10.38 10.14 10.76 3,473,900 35,962,586 10.352 7.646 7.632 7.646 7.470 7.926 4,715,859 7.6259 -1.89%
2016-11-08 0 10.58 10.58 10.62 10.56 10.78 2,458,100 26,137,330 10.633 7.794 7.794 7.823 7.779 7.941 3,336,899 7.8328 -1.12%
2016-11-07 0 10.70 10.68 10.70 10.38 10.74 3,133,000 33,230,942 10.607 7.882 7.867 7.882 7.646 7.912 4,253,084 7.8134 4.09%
2016-11-04 0 10.28 10.26 10.28 9.890 10.48 2,333,000 24,045,943 10.307 7.573 7.558 7.573 7.285 7.720 3,167,075 7.5925 -2.10%
2016-11-03 0 10.50 10.48 10.50 10.48 10.70 4,183,889 44,307,300 10.590 7.735 7.720 7.735 7.720 7.882 5,679,678 7.8010 0.00%
2016-11-02 0 10.50 10.48 10.50 10.40 10.64 4,766,000 50,163,540 10.525 7.735 7.720 7.735 7.661 7.838 6,469,900 7.7534 1.94%
2016-11-01 0 10.30 10.28 10.30 10.16 10.46 1,698,750 17,559,920 10.337 7.587 7.573 7.587 7.484 7.705 2,306,073 7.6146 1.58%
2016-10-31 0 10.14 10.10 10.14 10.10 10.40 1,662,000 16,905,510 10.172 7.470 7.440 7.470 7.440 7.661 2,256,184 7.4930 -1.36%
2016-10-28 0 10.28 10.26 10.28 10.26 10.40 920,000 9,454,920 10.277 7.573 7.558 7.573 7.558 7.661 1,248,911 7.5705 0.19%
2016-10-27 0 10.26 10.24 10.26 10.24 10.88 2,050,178 21,182,739 10.332 7.558 7.543 7.558 7.543 8.015 2,783,140 7.6111 0.79%
2016-10-26 0 10.18 10.16 10.18 10.00 10.34 1,603,000 16,340,670 10.194 7.499 7.484 7.499 7.366 7.617 2,176,091 7.5092 -0.20%
2016-10-25 0 10.20 10.18 10.20 10.12 10.30 1,976,100 20,139,980 10.192 7.514 7.499 7.514 7.455 7.587 2,682,579 7.5077 0.39%
2016-10-24 0 10.16 10.14 10.16 9.870 10.24 2,144,000 21,521,480 10.038 7.484 7.470 7.484 7.271 7.543 2,910,505 7.3944 0.00%
2016-10-20 0 10.16 10.14 10.16 9.970 10.16 3,994,000 40,297,280 10.089 7.484 7.470 7.484 7.344 7.484 5,421,901 7.4323 3.25%
2016-10-19 0 9.840 9.840 9.850 9.670 9.950 3,362,649 33,105,692 9.8451 7.249 7.249 7.256 7.123 7.330 4,564,835 7.2523 0.20%
2016-10-18 0 9.820 9.810 9.820 9.600 9.980 5,000,000 49,369,395 9.8739 7.234 7.226 7.234 7.072 7.352 6,787,558 7.2735 2.83%
2016-10-17 0 9.550 9.540 9.550 9.510 10.26 7,985,759 77,629,213 9.7210 7.035 7.028 7.035 7.005 7.558 10,840,760 7.1609 -7.10%
2016-10-14 0 10.28 10.26 10.28 10.08 10.70 4,235,000 43,692,772 10.317 7.573 7.558 7.573 7.425 7.882 5,749,062 7.6000 -0.39%
2016-10-13 0 10.32 10.32 10.36 10.30 11.00 4,012,000 42,116,509 10.498 7.602 7.602 7.632 7.587 8.103 5,446,336 7.7330 -4.44%
2016-10-12 0 10.80 10.80 10.82 10.72 11.06 4,814,400 52,144,950 10.831 7.956 7.956 7.970 7.897 8.147 6,535,604 7.9786 -1.64%
2016-10-11 0 10.98 10.96 11.00 10.76 11.10 4,773,000 52,208,570 10.938 8.088 8.074 8.103 7.926 8.177 6,479,403 8.0576 1.67%
2016-10-07 0 10.80 10.78 10.80 10.62 10.88 2,297,000 24,732,441 10.767 7.956 7.941 7.956 7.823 8.015 3,118,204 7.9316 0.00%
2016-10-06 0 10.80 10.76 10.80 10.64 10.88 3,509,000 37,767,920 10.763 7.956 7.926 7.956 7.838 8.015 4,763,508 7.9286 2.86%
2016-10-05 0 10.50 10.50 10.56 10.50 10.78 3,592,000 38,319,150 10.668 7.735 7.735 7.779 7.735 7.941 4,876,182 7.8584 -1.13%
2016-10-04 0 10.62 10.60 10.62 10.48 10.64 4,086,089 43,269,809 10.590 7.823 7.808 7.823 7.720 7.838 5,546,913 7.8007 0.38%
2016-10-03 0 10.58 10.56 10.58 10.34 10.74 3,698,000 38,971,440 10.539 7.794 7.779 7.794 7.617 7.912 5,020,078 7.7631 3.93%
2016-09-30 0 10.18 10.16 10.18 9.930 10.34 1,968,800 20,068,490 10.193 7.499 7.484 7.499 7.315 7.617 2,672,669 7.5088 -2.68%
2016-09-29 0 10.46 10.42 10.46 10.22 10.54 1,689,000 17,522,840 10.375 7.705 7.676 7.705 7.528 7.764 2,292,837 7.6424 0.19%
2016-09-28 0 10.44 10.40 10.44 10.14 10.44 3,123,133 32,225,752 10.318 7.691 7.661 7.691 7.470 7.691 4,239,689 7.6010 2.76%
2016-09-27 0 10.16 10.12 10.16 9.730 10.16 3,938,061 39,335,297 9.9885 7.484 7.455 7.484 7.168 7.484 5,345,963 7.3579 3.36%
2016-09-26 0 9.830 9.820 9.830 9.730 10.28 4,178,100 41,339,997 9.8944 7.241 7.234 7.241 7.168 7.573 5,671,819 7.2887 -4.00%
2016-09-23 0 10.24 10.22 10.24 10.10 10.34 1,934,000 19,795,810 10.236 7.543 7.528 7.543 7.440 7.617 2,625,427 7.5400 0.39%
2016-09-22 0 10.20 10.18 10.22 10.10 10.46 3,827,000 39,418,450 10.300 7.514 7.499 7.528 7.440 7.705 5,195,197 7.5875 -0.39%
2016-09-21 0 10.24 10.24 10.32 10.08 10.50 6,397,000 65,988,500 10.316 7.543 7.543 7.602 7.425 7.735 8,684,002 7.5989 -0.97%
2016-09-20 0 10.34 10.32 10.34 10.26 10.64 2,888,300 29,785,510 10.312 7.617 7.602 7.617 7.558 7.838 3,920,901 7.5966 -1.52%
2016-09-19 0 10.50 10.50 10.58 10.38 10.78 4,420,000 46,642,260 10.553 7.735 7.735 7.794 7.646 7.941 6,000,201 7.7734 -1.69%
2016-09-15 0 10.68 10.66 10.68 10.52 10.88 6,954,460 74,524,178 10.716 7.867 7.853 7.867 7.749 8.015 9,440,760 7.8939 2.10%
2016-09-14 0 10.46 10.44 10.46 10.22 10.62 4,107,700 42,994,920 10.467 7.705 7.691 7.705 7.528 7.823 5,576,250 7.7104 0.97%
2016-09-13 0 10.36 10.34 10.36 10.28 10.80 3,603,500 37,715,570 10.466 7.632 7.617 7.632 7.573 7.956 4,891,793 7.7100 -0.05%
2016-09-12 0 10.38 10.36 10.38 10.16 10.72 5,942,867 62,445,498 10.508 7.635 7.621 7.635 7.473 7.885 8,079,186 7.7292 -4.07%
2016-09-09 0 10.82 10.80 10.82 10.20 11.00 8,831,000 94,362,000 10.685 7.959 7.944 7.959 7.503 8.091 12,005,534 7.8599 7.13%
2016-09-08 0 10.10 10.08 10.10 9.670 10.20 7,916,000 78,844,200 9.9601 7.429 7.415 7.429 7.113 7.503 10,761,613 7.3264 4.34%
2016-09-07 0 9.680 9.680 9.700 9.470 9.710 6,565,300 62,925,313 9.5845 7.120 7.120 7.135 6.966 7.142 8,925,369 7.0502 0.94%
2016-09-06 0 9.590 9.590 9.600 9.490 9.920 5,842,000 56,730,125 9.7107 7.054 7.054 7.062 6.981 7.297 7,942,060 7.1430 -0.52%
2016-09-05 0 9.640 9.590 9.640 9.450 9.800 5,497,099 52,736,439 9.5935 7.091 7.054 7.091 6.951 7.209 7,473,175 7.0568 2.01%
2016-09-02 0 9.450 9.450 9.470 8.730 9.880 8,506,000 80,036,315 9.4094 6.951 6.951 6.966 6.422 7.268 11,563,704 6.9213 8.75%
2016-09-01 0 8.690 8.660 8.700 8.250 8.800 6,246,500 53,793,810 8.6118 6.392 6.370 6.400 6.069 6.473 8,491,968 6.3347 8.35%
2016-08-31 0 8.020 8.020 8.040 8.020 8.350 746,000 6,044,270 8.1022 5.899 5.899 5.914 5.899 6.142 1,014,169 5.9598 -2.67%
2016-08-30 0 8.240 8.230 8.240 8.050 8.450 661,000 5,436,780 8.2251 6.061 6.054 6.061 5.921 6.216 898,614 6.0502 1.35%
2016-08-29 0 8.130 8.120 8.130 8.120 8.260 488,500 3,979,635 8.1466 5.980 5.973 5.980 5.973 6.076 664,104 5.9925 -1.45%
2016-08-26 0 8.250 8.240 8.250 8.240 8.340 347,000 2,874,280 8.2832 6.069 6.061 6.069 6.061 6.135 471,738 6.0930 0.61%
2016-08-25 0 8.200 8.180 8.200 8.160 8.310 1,056,000 8,682,770 8.2223 6.032 6.017 6.032 6.002 6.113 1,435,607 6.0482 -1.09%
2016-08-24 0 8.290 8.280 8.290 8.270 8.630 935,142 7,822,665 8.3652 6.098 6.091 6.098 6.083 6.348 1,271,303 6.1533 -1.89%
2016-08-23 0 8.450 8.440 8.450 8.410 8.600 1,759,589 14,849,497 8.4392 6.216 6.208 6.216 6.186 6.326 2,392,119 6.2077 0.24%
2016-08-22 0 8.430 8.420 8.430 8.420 8.600 2,290,000 19,418,535 8.4797 6.201 6.194 6.201 6.194 6.326 3,113,200 6.2375 -0.94%
2016-08-19 0 8.510 8.520 8.530 8.400 9.020 1,755,000 15,068,450 8.5860 6.260 6.267 6.274 6.179 6.635 2,385,881 6.3157 -4.06%
2016-08-18 0 8.870 8.850 8.870 8.840 9.100 1,584,000 14,090,800 8.8957 6.525 6.510 6.525 6.503 6.694 2,153,410 6.5435 -0.89%
2016-08-17 0 8.950 8.950 8.960 8.850 9.000 1,687,000 15,100,930 8.9514 6.583 6.583 6.591 6.510 6.620 2,293,436 6.5844 0.34%
2016-08-16 0 8.920 8.900 8.920 8.800 9.060 2,928,000 26,254,075 8.9666 6.561 6.547 6.561 6.473 6.664 3,980,546 6.5956 1.83%
2016-08-15 0 8.760 8.710 8.760 8.600 8.920 931,000 8,114,670 8.7161 6.444 6.407 6.444 6.326 6.561 1,265,672 6.4114 -0.57%
2016-08-12 0 8.810 8.780 8.810 8.660 8.900 2,335,000 20,539,220 8.7962 6.480 6.458 6.480 6.370 6.547 3,174,377 6.4703 2.92%
2016-08-11 0 8.560 8.550 8.560 8.520 8.740 708,000 6,095,950 8.6101 6.297 6.289 6.297 6.267 6.429 962,509 6.3334 -1.50%
2016-08-10 0 8.690 8.650 8.690 8.600 8.850 2,312,000 20,203,530 8.7386 6.392 6.363 6.392 6.326 6.510 3,143,109 6.4279 1.05%
2016-08-09 0 8.600 8.560 8.600 8.500 8.660 1,141,000 9,805,580 8.5938 6.326 6.297 6.326 6.252 6.370 1,551,162 6.3214 1.42%
2016-08-08 0 8.480 8.450 8.480 8.400 8.780 1,494,000 12,711,155 8.5081 6.238 6.216 6.238 6.179 6.458 2,031,057 6.2584 3.16%
2016-08-05 0 8.220 8.220 8.280 8.210 8.350 2,677,000 22,114,455 8.2609 6.046 6.046 6.091 6.039 6.142 3,639,318 6.0765 0.12%
2016-08-04 0 8.210 8.160 8.210 7.950 8.260 1,466,000 11,962,660 8.1601 6.039 6.002 6.039 5.848 6.076 1,992,992 6.0024 1.86%
2016-08-03 0 8.060 8.010 8.060 7.930 8.080 1,468,118 11,754,297 8.0064 5.929 5.892 5.929 5.833 5.943 1,995,871 5.8893 -0.25%
2016-08-01 0 8.080 8.050 8.080 7.930 8.100 1,001,000 8,041,155 8.0331 5.943 5.921 5.943 5.833 5.958 1,360,836 5.9090 1.51%
2016-07-29 0 7.960 7.930 7.960 7.840 8.130 1,699,500 13,492,960 7.9394 5.855 5.833 5.855 5.767 5.980 2,310,430 5.8400 -2.09%
2016-07-28 0 8.130 8.110 8.130 8.030 8.230 1,321,000 10,729,305 8.1221 5.980 5.966 5.980 5.907 6.054 1,795,868 5.9744 -0.85%
2016-07-27 0 8.200 8.100 8.200 8.010 8.250 2,408,000 19,539,225 8.1143 6.032 5.958 6.032 5.892 6.069 3,273,619 5.9687 1.49%
2016-07-26 0 8.080 8.070 8.080 7.640 8.180 4,631,000 37,280,460 8.0502 5.943 5.936 5.943 5.620 6.017 6,295,734 5.9215 5.76%
2016-07-25 0 7.640 7.620 7.640 7.480 7.650 1,300,000 9,833,923 7.5646 5.620 5.605 5.620 5.502 5.627 1,767,319 5.5643 1.06%
2016-07-22 0 7.560 7.550 7.570 7.390 7.570 1,300,000 9,741,960 7.4938 5.561 5.554 5.568 5.436 5.568 1,767,319 5.5123 1.07%
2016-07-21 0 7.480 7.470 7.480 7.400 7.510 1,628,000 12,150,920 7.4637 5.502 5.495 5.502 5.443 5.524 2,213,227 5.4901 0.67%
2016-07-20 0 7.430 7.420 7.430 7.390 7.530 841,982 6,261,942 7.4371 5.465 5.458 5.465 5.436 5.539 1,144,654 5.4706 0.13%
2016-07-19 0 7.420 7.410 7.420 7.330 7.700 1,931,000 14,353,129 7.4330 5.458 5.451 5.458 5.392 5.664 2,625,148 5.4675 -2.88%
2016-07-18 0 7.640 7.650 7.670 7.420 7.710 2,227,050 16,802,272 7.5446 5.620 5.627 5.642 5.458 5.671 3,027,621 5.5497 0.92%
2016-07-15 0 7.570 7.560 7.570 7.420 7.630 2,129,000 16,040,225 7.5342 5.568 5.561 5.568 5.458 5.612 2,894,325 5.5420 0.40%
2016-07-14 0 7.540 7.530 7.540 7.410 7.630 2,320,000 17,485,795 7.5370 5.546 5.539 5.546 5.451 5.612 3,153,985 5.5440 0.00%
2016-07-13 0 7.540 7.530 7.540 7.530 7.800 1,891,170 14,421,095 7.6255 5.546 5.539 5.546 5.539 5.738 2,571,000 5.6091 0.53%
2016-07-12 0 7.500 7.500 7.510 7.190 7.610 4,922,978 36,666,560 7.4480 5.517 5.517 5.524 5.289 5.598 6,692,671 5.4786 6.08%
2016-07-11 0 7.070 7.070 7.090 6.940 7.170 1,566,585 11,124,534 7.1011 5.201 5.201 5.215 5.105 5.274 2,129,735 5.2234 1.58%
2016-07-08 0 6.960 6.940 6.970 6.880 7.010 1,418,000 9,849,310 6.9459 5.120 5.105 5.127 5.061 5.156 1,927,737 5.1093 -0.43%
2016-07-07 0 6.990 6.980 7.000 6.970 7.080 2,032,005 14,226,138 7.0010 5.142 5.134 5.149 5.127 5.208 2,762,462 5.1498 -0.14%
2016-07-06 0 7.000 7.000 7.010 6.990 7.110 1,699,000 11,943,865 7.0299 5.149 5.149 5.156 5.142 5.230 2,309,750 5.1711 -1.55%
2016-07-05 0 7.110 7.100 7.110 7.070 7.430 3,041,000 21,735,730 7.1476 5.230 5.223 5.230 5.201 5.465 4,134,167 5.2576 -4.82%
2016-07-04 0 7.470 7.450 7.470 7.240 7.490 6,603,844 48,598,486 7.3591 5.495 5.480 5.495 5.326 5.509 8,977,768 5.4132 3.46%
2016-06-30 0 7.220 7.180 7.230 7.140 7.370 2,551,940 18,395,349 7.2084 5.311 5.281 5.318 5.252 5.421 3,469,302 5.3023 0.98%
2016-06-29 0 7.150 7.130 7.140 7.100 7.210 2,203,400 15,761,824 7.1534 5.259 5.245 5.252 5.223 5.304 2,995,470 5.2619 0.99%
2016-06-28 0 7.080 7.060 7.100 6.900 7.100 2,790,500 19,663,150 7.0465 5.208 5.193 5.223 5.075 5.223 3,793,618 5.1832 -1.53%
2016-06-27 0 7.190 7.150 7.190 7.040 7.500 4,290,000 30,808,500 7.1815 5.289 5.259 5.289 5.178 5.517 5,832,153 5.2825 -3.36%
2016-06-24 0 7.440 7.430 7.450 7.300 7.850 5,676,000 42,473,725 7.4830 5.473 5.465 5.480 5.370 5.774 7,716,387 5.5044 -4.25%
2016-06-23 0 7.770 7.760 7.770 7.670 7.810 3,746,000 28,991,870 7.7394 5.715 5.708 5.715 5.642 5.745 5,092,598 5.6929 1.44%
2016-06-22 0 7.660 7.660 7.670 7.580 7.840 1,919,000 14,680,470 7.6501 5.635 5.635 5.642 5.576 5.767 2,608,835 5.6272 -0.13%
2016-06-21 0 7.670 7.670 7.690 7.600 7.800 1,804,000 13,899,455 7.7048 5.642 5.642 5.657 5.590 5.738 2,452,495 5.6675 -1.67%
2016-06-20 0 7.800 7.800 7.810 7.610 7.880 1,825,696 14,088,360 7.7167 5.738 5.738 5.745 5.598 5.796 2,481,990 5.6762 0.13%
2016-06-17 0 7.790 7.660 7.690 7.640 7.990 2,650,916 20,798,460 7.8458 5.730 5.635 5.657 5.620 5.877 3,603,857 5.7712 -1.77%
2016-06-16 0 7.930 7.920 7.930 7.920 8.030 1,814,877 14,473,486 7.9749 5.833 5.826 5.833 5.826 5.907 2,467,282 5.8662 -0.50%
2016-06-15 0 7.970 7.970 7.980 7.840 8.060 1,366,000 10,899,290 7.9790 5.863 5.863 5.870 5.767 5.929 1,857,044 5.8692 -0.99%
2016-06-14 0 8.070 8.050 8.080 8.010 8.150 1,471,000 11,846,570 8.0534 5.921 5.907 5.929 5.877 5.980 2,004,758 5.9092 -0.98%
2016-06-13 0 8.150 8.120 8.150 8.010 8.390 1,348,500 10,958,635 8.1265 5.980 5.958 5.980 5.877 6.156 1,837,808 5.9629 -3.66%
2016-06-10 0 8.460 8.450 8.460 8.320 8.700 1,287,000 10,911,255 8.4781 6.208 6.200 6.208 6.105 6.384 1,753,993 6.2208 -2.53%
2016-06-08 0 8.680 8.650 8.680 8.650 8.730 2,135,000 18,533,661 8.6809 6.369 6.347 6.369 6.347 6.406 2,909,693 6.3696 0.35%
2016-06-07 0 8.650 8.630 8.640 8.570 8.770 1,368,050 11,812,567 8.6346 6.347 6.332 6.340 6.288 6.435 1,864,452 6.3357 -1.03%
2016-06-06 0 8.740 8.730 8.750 8.710 8.820 1,795,000 15,717,630 8.7563 6.413 6.406 6.420 6.391 6.472 2,446,322 6.4250 -0.11%
2016-06-03 0 8.750 8.740 8.750 8.690 8.870 1,630,349 14,299,280 8.7707 6.420 6.413 6.420 6.376 6.508 2,221,927 6.4355 -1.02%
2016-06-02 0 8.840 8.830 8.840 8.490 8.910 809,000 7,153,555 8.8425 6.486 6.479 6.486 6.230 6.538 1,102,549 6.4882 0.00%
2016-06-01 0 8.840 8.830 8.850 8.820 9.150 1,166,000 10,410,446 8.9283 6.486 6.479 6.494 6.472 6.714 1,589,087 6.5512 -3.49%
2016-05-31 0 9.160 9.080 9.160 9.000 9.220 1,241,085 11,333,661 9.1321 6.721 6.662 6.721 6.604 6.765 1,691,417 6.7007 0.99%
2016-05-30 0 9.070 9.050 9.070 8.610 9.080 6,153,000 53,815,770 8.7463 6.655 6.640 6.655 6.318 6.662 8,385,639 6.4176 5.83%
2016-05-27 0 8.570 8.560 8.590 8.560 8.750 1,415,000 12,166,563 8.5983 6.288 6.281 6.303 6.281 6.420 1,928,438 6.3090 -2.06%
2016-05-26 0 8.750 8.750 8.760 8.610 8.800 2,426,000 21,087,941 8.6925 6.420 6.420 6.428 6.318 6.457 3,306,283 6.3781 -0.34%
2016-05-25 0 8.780 8.750 8.780 8.600 8.860 2,099,000 18,337,850 8.7365 6.442 6.420 6.442 6.310 6.501 2,860,630 6.4104 2.81%
2016-05-24 0 8.540 8.520 8.560 8.350 8.560 1,127,266 9,566,828 8.4868 6.266 6.252 6.281 6.127 6.281 1,536,299 6.2272 1.67%
2016-05-23 0 8.400 8.380 8.400 8.380 8.530 402,500 3,389,290 8.4206 6.164 6.149 6.164 6.149 6.259 548,549 6.1787 -1.06%
2016-05-20 0 8.490 8.470 8.490 8.440 8.590 741,000 6,297,655 8.4989 6.230 6.215 6.230 6.193 6.303 1,009,875 6.2361 0.00%
2016-05-19 0 8.490 8.460 8.490 8.440 8.570 822,000 6,985,610 8.4983 6.230 6.208 6.230 6.193 6.288 1,120,266 6.2357 -1.39%
2016-05-18 0 8.610 8.600 8.620 8.570 8.800 1,254,754 10,800,324 8.6075 6.318 6.310 6.325 6.288 6.457 1,710,046 6.3158 -1.49%
2016-05-17 0 8.740 8.720 8.750 8.590 8.770 1,558,000 13,448,795 8.6321 6.413 6.398 6.420 6.303 6.435 2,123,326 6.3338 1.04%
2016-05-16 0 8.650 8.650 8.670 8.510 8.710 770,000 6,657,370 8.6459 6.347 6.347 6.362 6.244 6.391 1,049,397 6.3440 0.70%
2016-05-13 0 8.590 8.570 8.580 8.500 8.830 1,360,650 11,715,151 8.6100 6.303 6.288 6.296 6.237 6.479 1,854,367 6.3176 -1.94%
2016-05-12 0 8.760 8.730 8.760 8.700 8.810 1,431,424 12,565,536 8.7783 6.428 6.406 6.428 6.384 6.464 1,950,822 6.4412 -0.79%
2016-05-11 0 8.830 8.810 8.820 8.710 8.950 3,167,600 27,961,637 8.8274 6.479 6.464 6.472 6.391 6.567 4,316,975 6.4771 1.85%
2016-05-10 0 8.670 8.650 8.660 8.500 8.800 2,110,100 18,241,914 8.6450 6.362 6.347 6.354 6.237 6.457 2,875,758 6.3433 -1.25%
2016-05-09 0 8.780 8.760 8.780 8.520 8.870 2,060,000 18,009,588 8.7425 6.442 6.428 6.442 6.252 6.508 2,807,479 6.4149 0.34%
2016-05-06 0 8.750 8.720 8.740 8.580 8.880 4,038,000 35,282,386 8.7376 6.420 6.398 6.413 6.296 6.516 5,503,203 6.4112 -1.91%
2016-05-05 0 8.920 8.920 8.950 8.750 8.960 6,792,000 60,406,109 8.8937 6.545 6.545 6.567 6.420 6.574 9,256,502 6.5258 2.53%
2016-05-04 0 8.700 8.670 8.680 8.650 8.970 1,997,970 17,424,196 8.7209 6.384 6.362 6.369 6.347 6.582 2,722,941 6.3990 -2.47%
2016-05-03 0 8.920 8.900 8.950 8.880 9.100 1,401,473 12,543,945 8.9505 6.545 6.530 6.567 6.516 6.677 1,910,003 6.5675 0.11%
2016-04-29 0 8.910 8.890 8.970 8.800 8.970 2,003,000 17,751,445 8.8624 6.538 6.523 6.582 6.457 6.582 2,729,796 6.5028 -0.67%
2016-04-28 0 8.970 8.970 8.990 8.970 9.300 1,085,825 9,828,695 9.0518 6.582 6.582 6.596 6.582 6.824 1,479,821 6.6418 -2.61%
2016-04-27 0 9.210 9.200 9.210 9.120 9.330 1,175,000 10,812,794 9.2024 6.758 6.751 6.758 6.692 6.846 1,601,353 6.7523 0.00%
2016-04-26 0 9.210 9.200 9.210 9.060 9.260 1,908,557 17,522,907 9.1812 6.758 6.751 6.758 6.648 6.795 2,601,084 6.7368 -0.75%
2016-04-25 0 9.280 9.250 9.270 9.170 9.320 2,580,716 23,863,351 9.2468 6.809 6.787 6.802 6.729 6.839 3,517,138 6.7849 -0.85%
2016-04-22 0 9.360 9.340 9.350 9.310 9.600 3,214,114 30,255,029 9.4132 6.868 6.853 6.861 6.831 7.044 4,380,367 6.9070 -2.70%
2016-04-21 0 9.620 9.620 9.630 9.490 9.850 7,176,000 68,737,390 9.5788 7.059 7.059 7.066 6.963 7.227 9,779,838 7.0285 -1.84%
2016-04-20 0 9.800 9.790 9.830 9.680 10.10 3,542,000 34,723,019 9.8032 7.191 7.183 7.213 7.103 7.411 4,827,228 7.1932 -2.20%
2016-04-19 0 10.02 10.02 10.04 9.920 10.30 4,665,000 46,783,935 10.029 7.352 7.352 7.367 7.279 7.558 6,357,713 7.3586 -0.20%
2016-04-18 0 10.04 10.02 10.04 9.900 10.24 2,294,000 23,064,660 10.054 7.367 7.352 7.367 7.264 7.514 3,126,386 7.3774 -1.38%
2016-04-15 0 10.18 10.18 10.20 10.18 10.64 2,658,819 27,249,413 10.249 7.470 7.470 7.484 7.470 7.807 3,623,581 7.5200 -2.86%
2016-04-14 0 10.48 10.46 10.48 10.32 10.54 3,011,500 31,473,020 10.451 7.690 7.675 7.690 7.572 7.734 4,104,234 7.6684 3.56%
2016-04-13 0 10.12 10.12 10.16 10.00 10.24 2,821,000 28,585,100 10.133 7.426 7.426 7.455 7.338 7.514 3,844,610 7.4351 1.61%
2016-04-12 0 9.960 9.940 9.980 9.790 10.16 2,613,749 25,960,694 9.9324 7.308 7.294 7.323 7.183 7.455 3,562,158 7.2879 -0.99%
2016-04-11 0 10.06 10.00 10.06 9.970 10.30 1,125,000 11,360,780 10.098 7.382 7.338 7.382 7.316 7.558 1,533,210 7.4098 0.70%
2016-04-08 0 9.990 9.970 10.06 9.940 10.10 1,189,065 11,905,545 10.013 7.330 7.316 7.382 7.294 7.411 1,620,522 7.3467 -0.89%
2016-04-07 0 10.08 10.06 10.12 9.950 10.30 1,395,942 14,094,283 10.097 7.396 7.382 7.426 7.301 7.558 1,902,465 7.4084 0.00%
2016-04-06 0 10.08 10.02 10.08 9.920 10.20 855,990 8,613,969 10.063 7.396 7.352 7.396 7.279 7.484 1,166,589 7.3839 1.00%
2016-04-05 0 9.980 9.920 10.02 9.860 10.28 2,390,000 23,858,895 9.9828 7.323 7.279 7.352 7.235 7.543 3,257,220 7.3249 -2.73%
2016-04-01 0 10.26 10.22 10.28 10.20 10.68 1,850,000 19,108,800 10.329 7.528 7.499 7.543 7.484 7.836 2,521,279 7.5790 -5.00%
2016-03-31 0 10.80 10.80 10.82 10.50 11.00 3,817,682 40,721,191 10.666 7.925 7.925 7.939 7.704 8.071 5,202,942 7.8266 -1.28%
2016-03-30 0 10.94 10.90 10.94 10.54 11.00 3,557,912 38,274,595 10.758 8.027 7.998 8.027 7.734 8.071 4,848,914 7.8934 4.59%
2016-03-29 0 10.46 10.42 10.46 10.00 10.46 2,399,613 24,865,435 10.362 7.675 7.646 7.675 7.338 7.675 3,270,322 7.6034 2.15%
2016-03-24 0 10.24 10.20 10.24 10.12 10.34 973,728 9,935,500 10.204 7.514 7.484 7.514 7.426 7.587 1,327,049 7.4869 -1.16%
2016-03-23 0 10.36 10.32 10.38 10.24 10.60 2,125,000 22,034,410 10.369 7.602 7.572 7.616 7.514 7.778 2,896,064 7.6084 1.57%
2016-03-22 0 10.20 10.14 10.20 10.00 10.24 1,571,000 15,956,876 10.157 7.484 7.440 7.484 7.338 7.514 2,141,043 7.4529 0.99%
2016-03-21 0 10.10 10.08 10.14 10.06 10.64 3,487,156 35,949,714 10.309 7.411 7.396 7.440 7.382 7.807 4,752,484 7.5644 -1.37%
2016-03-18 0 10.24 10.24 10.26 9.650 10.40 9,040,351 90,975,442 10.063 7.514 7.514 7.528 7.081 7.631 12,320,676 7.3840 7.11%
2016-03-17 0 9.560 9.550 9.580 9.420 9.700 6,975,000 66,737,075 9.5680 7.015 7.007 7.029 6.912 7.117 9,505,905 7.0206 -0.10%
2016-03-16 0 9.570 9.530 9.570 9.490 9.750 817,000 7,829,855 9.5837 7.022 6.993 7.022 6.963 7.154 1,113,451 7.0321 -0.62%
2016-03-15 0 9.630 9.610 9.630 9.470 9.790 690,000 6,633,075 9.6132 7.066 7.051 7.066 6.949 7.183 940,369 7.0537 -0.82%
2016-03-14 0 9.710 9.680 9.740 9.600 9.850 1,782,000 17,358,054 9.7408 7.125 7.103 7.147 7.044 7.227 2,428,605 7.1473 -0.10%
2016-03-11 0 9.720 9.690 9.730 9.480 9.790 2,008,197 19,498,099 9.7093 7.132 7.110 7.139 6.956 7.183 2,736,879 7.1242 2.21%
2016-03-10 0 9.510 9.470 9.520 9.390 9.680 2,259,000 21,541,535 9.5359 6.978 6.949 6.985 6.890 7.103 3,078,687 6.9970 0.42%
2016-03-09 0 9.470 9.440 9.450 9.380 9.550 2,390,100 22,565,424 9.4412 6.949 6.927 6.934 6.883 7.007 3,257,357 6.9275 0.74%
2016-03-08 0 9.400 9.360 9.400 9.270 9.780 3,632,770 34,302,044 9.4424 6.897 6.868 6.897 6.802 7.176 4,950,934 6.9284 -3.89%
2016-03-07 0 9.780 9.760 9.840 9.670 10.16 1,307,000 12,782,393 9.7799 7.176 7.161 7.220 7.095 7.455 1,781,250 7.1761 -1.31%
2016-03-04 0 9.910 9.890 9.930 9.740 10.06 2,679,530 26,632,459 9.9392 7.272 7.257 7.286 7.147 7.382 3,651,807 7.2930 2.69%
2016-03-03 0 9.650 9.630 9.690 9.600 9.800 1,639,000 15,837,610 9.6630 7.081 7.066 7.110 7.044 7.191 2,233,717 7.0902 1.37%
2016-03-02 0 9.520 9.510 9.560 9.350 9.640 3,670,600 35,102,913 9.5633 6.985 6.978 7.015 6.861 7.073 5,002,491 7.0171 3.93%
2016-03-01 0 9.160 9.130 9.160 8.920 9.280 3,615,555 32,853,644 9.0867 6.721 6.699 6.721 6.545 6.809 4,927,473 6.6674 0.99%
2016-02-29 0 9.070 9.060 9.080 9.060 9.500 3,679,000 33,725,090 9.1669 6.655 6.648 6.662 6.648 6.971 5,013,939 6.7263 -2.99%
2016-02-26 0 9.350 9.350 9.380 9.240 9.400 1,438,000 13,416,055 9.3297 6.861 6.861 6.883 6.780 6.897 1,959,784 6.8457 1.63%
2016-02-25 0 9.200 9.160 9.200 9.060 9.510 2,518,000 23,225,835 9.2239 6.751 6.721 6.751 6.648 6.978 3,431,666 6.7681 -3.26%
2016-02-24 0 9.510 9.450 9.520 9.300 9.650 1,949,000 18,404,850 9.4432 6.978 6.934 6.985 6.824 7.081 2,656,202 6.9290 -1.86%
2016-02-23 0 9.690 9.670 9.700 9.600 9.910 2,337,000 22,805,415 9.7584 7.110 7.095 7.117 7.044 7.272 3,184,989 7.1603 0.94%
2016-02-22 0 9.600 9.590 9.600 9.520 9.780 3,557,824 34,267,532 9.6316 7.044 7.037 7.044 6.985 7.176 4,848,794 7.0672 0.63%
2016-02-19 0 9.540 9.530 9.570 9.100 9.750 6,461,371 61,281,145 9.4842 7.000 6.993 7.022 6.677 7.154 8,805,903 6.9591 2.47%
2016-02-18 0 9.310 9.300 9.310 8.660 9.440 16,479,000 148,099,700 8.9872 6.831 6.824 6.831 6.354 6.927 22,458,466 6.5944 9.40%
2016-02-17 0 8.510 8.500 8.510 8.240 8.640 8,268,000 70,169,215 8.4868 6.244 6.237 6.244 6.046 6.340 11,268,075 6.2273 3.28%
2016-02-16 0 8.240 8.230 8.250 8.130 8.350 2,456,000 20,253,045 8.2464 6.046 6.039 6.053 5.965 6.127 3,347,169 6.0508 0.73%
2016-02-15 0 8.180 8.170 8.200 8.060 8.440 9,590,111 79,068,055 8.2447 6.002 5.995 6.017 5.914 6.193 13,069,918 6.0496 1.11%
2016-02-12 0 8.090 8.070 8.110 8.010 8.310 5,944,500 48,387,093 8.1398 5.936 5.921 5.951 5.877 6.097 8,101,484 5.9726 -2.06%
2016-02-11 0 8.260 8.250 8.260 8.250 8.800 5,816,100 48,626,993 8.3608 6.061 6.053 6.061 6.053 6.457 7,926,494 6.1347 -8.02%
2016-02-05 0 8.980 8.970 8.980 8.840 9.070 608,006 5,464,678 8.9879 6.589 6.582 6.589 6.486 6.655 828,623 6.5949 1.35%
2016-02-04 0 8.860 8.840 8.880 8.810 8.950 904,001 8,027,223 8.8797 6.501 6.486 6.516 6.464 6.567 1,232,021 6.5155 1.61%
2016-02-03 0 8.720 8.710 8.730 8.320 9.010 4,037,000 35,036,520 8.6789 6.398 6.391 6.406 6.105 6.611 5,501,840 6.3681 -5.73%
2016-02-02 0 9.250 9.240 9.260 9.150 9.490 3,677,000 34,302,000 9.3288 6.787 6.780 6.795 6.714 6.963 5,011,213 6.8450 0.00%
2016-02-01 0 9.250 9.230 9.250 9.200 9.480 1,127,850 10,494,728 9.3051 6.787 6.773 6.787 6.751 6.956 1,537,095 6.8276 -1.18%
2016-01-29 0 9.360 9.330 9.340 9.060 9.540 3,649,000 34,205,985 9.3741 6.868 6.846 6.853 6.648 7.000 4,973,053 6.8783 3.08%
2016-01-28 0 9.080 8.990 9.090 8.780 9.360 4,179,000 38,027,805 9.0997 6.662 6.596 6.670 6.442 6.868 5,695,366 6.6770 3.42%
2016-01-27 0 8.780 8.710 8.760 8.490 8.840 3,455,000 30,075,160 8.7048 6.442 6.391 6.428 6.230 6.486 4,708,660 6.3872 5.28%
2016-01-26 0 8.340 8.320 8.330 8.210 8.800 2,412,922 20,303,404 8.4144 6.120 6.105 6.112 6.024 6.457 3,288,460 6.1741 -4.47%
2016-01-25 0 8.730 8.720 8.750 8.600 8.920 1,568,782 13,809,835 8.8029 6.406 6.398 6.420 6.310 6.545 2,138,020 6.4592 2.59%
2016-01-22 0 8.510 8.510 8.550 8.010 8.570 2,913,000 24,523,694 8.4187 6.244 6.244 6.274 5.877 6.288 3,969,993 6.1773 2.04%
2016-01-21 0 8.340 8.340 8.370 8.240 8.910 1,730,000 14,732,250 8.5158 6.120 6.120 6.142 6.046 6.538 2,357,737 6.2485 -2.57%
2016-01-20 0 8.560 8.560 8.570 8.540 8.980 3,500,898 30,344,322 8.6676 6.281 6.281 6.288 6.266 6.589 4,771,212 6.3599 -4.68%
2016-01-19 0 8.980 8.930 9.030 8.670 9.030 4,090,000 36,161,070 8.8413 6.589 6.552 6.626 6.362 6.626 5,574,072 6.4874 1.35%
2016-01-18 0 8.860 8.840 8.860 8.760 8.970 5,571,000 49,435,418 8.8737 6.501 6.486 6.501 6.428 6.582 7,592,458 6.5111 0.45%
2016-01-15 0 8.820 8.820 8.830 8.690 9.120 5,594,000 49,308,590 8.8145 6.472 6.472 6.479 6.376 6.692 7,623,804 6.4677 -1.12%
2016-01-14 0 8.920 8.910 8.930 8.770 9.170 2,141,400 19,023,563 8.8837 6.545 6.538 6.552 6.435 6.729 2,918,415 6.5185 -3.46%
2016-01-13 0 9.240 9.170 9.260 9.110 9.600 2,684,210 25,064,029 9.3376 6.780 6.729 6.795 6.685 7.044 3,658,186 6.8515 -1.91%
2016-01-12 0 9.420 9.400 9.410 9.400 9.680 976,000 9,228,810 9.4557 6.912 6.897 6.905 6.897 7.103 1,330,145 6.9382 -0.21%
2016-01-11 0 9.440 9.430 9.450 9.430 9.800 1,888,488 18,009,974 9.5367 6.927 6.919 6.934 6.919 7.191 2,573,733 6.9976 -4.55%
2016-01-08 0 9.890 9.850 9.890 9.850 10.02 797,000 7,917,280 9.9339 7.257 7.227 7.257 7.227 7.352 1,086,194 7.2890 -2.27%
2016-01-07 0 10.12 10.10 10.12 10.10 10.70 1,196,000 12,196,000 10.197 7.426 7.411 7.426 7.411 7.851 1,629,973 7.4823 -4.89%
2016-01-06 0 10.64 10.64 10.66 10.64 11.28 1,454,588 15,738,550 10.820 7.807 7.807 7.822 7.807 8.277 1,982,391 7.9392 -4.14%
2016-01-05 0 11.10 11.10 11.12 11.10 11.30 2,243,210 25,008,577 11.149 8.145 8.145 8.159 8.145 8.291 3,057,167 8.1803 -0.54%
2016-01-04 0 11.16 11.14 11.20 11.12 11.64 1,774,437 19,908,091 11.219 8.189 8.174 8.218 8.159 8.541 2,418,298 8.2323 -4.12%
2015-12-31 0 11.64 11.60 11.64 11.52 11.70 400,500 4,635,700 11.575 8.541 8.512 8.541 8.453 8.585 545,823 8.4930 0.00%
2015-12-30 0 11.64 11.62 11.66 11.52 11.76 500,424 5,835,554 11.661 8.541 8.526 8.556 8.453 8.629 682,005 8.5565 0.17%
2015-12-29 0 11.62 11.62 11.64 11.54 11.78 524,700 6,103,718 11.633 8.526 8.526 8.541 8.468 8.644 715,089 8.5356 -1.02%
2015-12-28 0 11.74 11.72 11.74 11.52 11.90 1,418,000 16,662,390 11.751 8.614 8.600 8.614 8.453 8.732 1,932,527 8.6221 0.51%
2015-12-24 0 11.68 11.66 11.68 11.60 11.76 960,000 11,207,920 11.675 8.570 8.556 8.570 8.512 8.629 1,308,340 8.5665 1.39%
2015-12-23 0 11.52 11.52 11.54 11.44 11.64 1,107,500 12,764,530 11.526 8.453 8.453 8.468 8.394 8.541 1,509,360 8.4569 0.00%
2015-12-22 0 11.52 11.50 11.56 11.28 11.56 899,000 10,305,390 11.463 8.453 8.438 8.482 8.277 8.482 1,225,205 8.4112 1.23%
2015-12-21 0 11.38 11.36 11.38 11.34 11.52 1,129,958 12,884,951 11.403 8.350 8.335 8.350 8.321 8.453 1,539,967 8.3670 -1.39%
2015-12-18 0 11.54 11.54 11.56 11.48 11.84 2,571,302 29,889,965 11.624 8.468 8.468 8.482 8.424 8.688 3,504,308 8.5295 -3.67%
2015-12-17 0 11.98 11.96 11.98 11.72 12.04 2,415,996 28,720,532 11.888 8.790 8.776 8.790 8.600 8.834 3,292,649 8.7226 3.28%
2015-12-16 0 11.60 11.54 11.60 11.00 11.62 5,698,355 63,713,715 11.181 8.512 8.468 8.512 8.071 8.526 7,766,024 8.2042 5.26%
2015-12-15 0 11.02 11.00 11.02 11.00 11.18 1,276,630 14,186,666 11.113 8.086 8.071 8.086 8.071 8.203 1,739,860 8.1539 -2.30%
2015-12-14 0 11.28 11.24 11.30 10.76 11.32 3,122,979 34,688,858 11.108 8.277 8.247 8.291 7.895 8.306 4,256,164 8.1503 2.55%
2015-12-11 0 11.00 11.00 11.06 10.90 11.10 3,441,218 37,884,964 11.009 8.071 8.071 8.115 7.998 8.145 4,689,877 8.0780 0.00%
2015-12-10 0 11.00 11.04 11.06 10.68 11.04 3,657,359 39,972,201 10.929 8.071 8.101 8.115 7.836 8.101 4,984,445 8.0194 2.80%
2015-12-09 0 10.70 10.68 10.70 10.46 10.86 4,094,000 43,557,770 10.639 7.851 7.836 7.851 7.675 7.969 5,579,523 7.8067 0.56%
2015-12-08 0 10.64 10.58 10.64 10.46 10.74 5,805,104 61,172,903 10.538 7.807 7.763 7.807 7.675 7.881 7,911,508 7.7321 -0.93%
2015-12-07 0 10.74 10.74 10.76 10.70 11.00 5,896,000 63,769,950 10.816 7.881 7.881 7.895 7.851 8.071 8,035,386 7.9361 -2.19%
2015-12-04 0 10.98 10.96 11.00 10.64 11.00 8,328,050 90,061,523 10.814 8.057 8.042 8.071 7.807 8.071 11,349,914 7.9350 0.92%
2015-12-03 0 10.88 10.84 10.86 10.72 11.00 1,686,000 18,207,900 10.799 7.983 7.954 7.969 7.866 8.071 2,297,771 7.9242 0.74%
2015-12-02 0 10.80 10.76 10.80 10.74 10.88 1,942,512 21,003,472 10.813 7.925 7.895 7.925 7.881 7.983 2,647,360 7.9337 0.75%
2015-12-01 0 10.72 10.72 10.74 10.56 10.78 1,859,000 19,812,492 10.658 7.866 7.866 7.881 7.748 7.910 2,533,545 7.8201 0.94%
2015-11-30 0 10.62 10.62 10.64 10.50 10.88 1,420,500 15,104,100 10.633 7.792 7.792 7.807 7.704 7.983 1,935,934 7.8020 0.19%
2015-11-27 0 10.60 10.58 10.60 10.52 10.82 1,093,000 11,614,650 10.626 7.778 7.763 7.778 7.719 7.939 1,489,599 7.7972 -1.67%
2015-11-26 0 10.78 10.78 10.88 10.76 11.12 1,384,800 15,092,008 10.898 7.910 7.910 7.983 7.895 8.159 1,887,280 7.9967 -1.28%
2015-11-25 0 10.92 10.88 10.98 10.88 11.14 1,137,000 12,447,830 10.948 8.013 7.983 8.057 7.983 8.174 1,549,565 8.0331 -2.15%
2015-11-24 0 11.16 11.14 11.16 11.08 11.30 1,045,000 11,717,047 11.212 8.189 8.174 8.189 8.130 8.291 1,424,182 8.2272 0.54%
2015-11-23 0 11.10 11.08 11.10 11.08 11.30 754,000 8,402,250 11.144 8.145 8.130 8.145 8.130 8.291 1,027,592 8.1766 -1.77%
2015-11-20 0 11.30 11.28 11.30 11.20 11.42 595,000 6,727,060 11.306 8.291 8.277 8.291 8.218 8.379 810,898 8.2958 0.00%
2015-11-19 0 11.30 11.26 11.30 11.14 11.66 1,719,000 19,410,840 11.292 8.291 8.262 8.291 8.174 8.556 2,342,746 8.2855 -0.88%
2015-11-18 0 11.40 11.36 11.40 11.34 11.90 3,343,150 38,512,017 11.520 8.365 8.335 8.365 8.321 8.732 4,556,224 8.4526 -3.23%
2015-11-17 0 11.78 11.76 11.78 11.52 11.94 1,685,000 19,937,690 11.832 8.644 8.629 8.644 8.453 8.761 2,296,409 8.6821 2.79%
2015-11-16 0 11.46 11.50 11.54 11.30 11.70 3,767,064 43,584,899 11.570 8.409 8.438 8.468 8.291 8.585 5,133,957 8.4895 -2.88%
2015-11-13 0 11.80 11.78 11.88 11.52 11.88 2,804,000 32,996,020 11.767 8.658 8.644 8.717 8.453 8.717 3,821,442 8.6344 0.00%
2015-11-12 0 11.80 11.82 11.84 11.44 11.94 4,637,568 54,372,642 11.724 8.658 8.673 8.688 8.394 8.761 6,320,327 8.6028 1.03%
2015-11-11 0 11.68 11.68 11.70 11.48 11.86 2,375,000 27,668,050 11.650 8.570 8.570 8.585 8.424 8.702 3,236,778 8.5480 -0.34%
2015-11-10 0 11.72 11.70 11.76 11.56 12.00 5,052,000 59,486,596 11.775 8.600 8.585 8.629 8.482 8.805 6,885,137 8.6399 -7.28%
2015-11-09 0 12.64 12.58 12.64 12.38 12.66 1,742,000 21,860,290 12.549 9.275 9.231 9.275 9.084 9.289 2,374,091 9.2079 1.61%
2015-11-06 0 12.44 12.40 12.48 12.26 12.54 2,009,000 24,943,420 12.416 9.128 9.099 9.157 8.996 9.201 2,737,973 9.1102 1.30%
2015-11-05 0 12.28 12.26 12.30 12.22 12.74 2,479,852 30,688,166 12.375 9.011 8.996 9.025 8.966 9.348 3,379,676 9.0802 -3.91%
2015-11-04 0 12.78 12.72 12.78 12.64 12.94 3,481,948 44,364,491 12.741 9.377 9.333 9.377 9.275 9.495 4,745,386 9.3490 0.47%
2015-11-03 0 12.72 12.70 12.72 12.26 13.04 5,233,000 66,464,110 12.701 9.333 9.319 9.333 8.996 9.568 7,131,814 9.3194 3.41%
2015-11-02 0 12.30 12.26 12.30 12.00 12.44 1,646,000 20,228,780 12.290 9.025 8.996 9.025 8.805 9.128 2,243,257 9.0176 1.99%
2015-10-30 0 12.06 12.00 12.08 11.92 12.14 1,717,600 20,671,924 12.035 8.849 8.805 8.864 8.746 8.908 2,340,838 8.8310 0.67%
2015-10-29 0 11.98 11.94 11.98 11.94 12.32 2,074,000 25,113,320 12.109 8.790 8.761 8.790 8.761 9.040 2,826,559 8.8848 -0.17%
2015-10-28 0 12.00 11.96 11.98 11.94 12.40 1,712,000 20,775,040 12.135 8.805 8.776 8.790 8.761 9.099 2,333,206 8.9041 -2.44%
2015-10-27 0 12.30 12.24 12.30 12.02 12.64 2,091,568 25,514,575 12.199 9.025 8.981 9.025 8.820 9.275 2,850,501 8.9509 -1.28%
2015-10-26 0 12.46 12.46 12.50 12.28 12.58 2,092,995 26,043,958 12.443 9.143 9.143 9.172 9.011 9.231 2,852,446 9.1304 0.48%
2015-10-23 0 12.40 12.40 12.42 12.06 12.42 3,322,000 40,929,040 12.321 9.099 9.099 9.113 8.849 9.113 4,527,400 9.0403 2.31%
2015-10-22 0 12.12 12.10 12.12 11.70 12.14 2,941,000 35,275,050 11.994 8.893 8.878 8.893 8.585 8.908 4,008,153 8.8008 1.17%
2015-10-20 0 11.98 11.96 11.98 11.96 12.74 6,809,000 82,587,220 12.129 8.790 8.776 8.790 8.776 9.348 9,279,671 8.8998 -4.77%
2015-10-19 0 12.58 12.58 12.60 12.50 13.24 2,700,000 34,437,340 12.755 9.231 9.231 9.245 9.172 9.715 3,679,705 9.3587 -5.41%
2015-10-16 0 13.30 13.30 13.36 13.00 13.70 3,712,494 49,436,401 13.316 9.759 9.759 9.803 9.539 10.05 5,059,586 9.7708 -2.21%
2015-10-15 0 13.60 13.60 13.64 12.50 13.68 4,616,540 61,064,643 13.227 9.979 9.979 10.01 9.172 10.04 6,291,669 9.7056 6.58%
2015-10-14 0 12.76 12.74 12.76 12.58 13.50 2,681,874 34,411,373 12.831 9.363 9.348 9.363 9.231 9.906 3,655,002 9.4149 -3.19%
2015-10-13 0 13.18 13.10 13.16 12.50 13.42 5,076,816 67,009,323 13.199 9.671 9.612 9.656 9.172 9.847 6,918,958 9.6849 5.61%
2015-10-12 0 12.48 12.38 12.48 12.08 12.60 3,799,140 47,108,150 12.400 9.157 9.084 9.157 8.864 9.245 5,177,672 9.0983 0.81%
2015-10-09 0 12.38 12.30 12.38 12.14 12.60 4,412,712 54,646,149 12.384 9.084 9.025 9.084 8.908 9.245 6,013,881 9.0867 5.99%
2015-10-08 0 11.68 11.64 11.68 11.44 12.14 4,197,000 49,567,590 11.810 8.570 8.541 8.570 8.394 8.908 5,719,897 8.6658 1.92%
2015-10-07 0 11.46 11.46 11.48 11.04 11.50 4,880,400 54,745,256 11.217 8.409 8.409 8.424 8.101 8.438 6,651,271 8.2308 1.96%
2015-10-06 0 11.24 11.22 11.24 10.50 11.42 6,675,000 74,438,817 11.152 8.247 8.233 8.247 7.704 8.379 9,097,049 8.1827 8.70%
2015-10-05 0 10.34 10.26 10.34 10.18 10.66 4,499,900 47,064,620 10.459 7.587 7.528 7.587 7.470 7.822 6,132,705 7.6744 3.40%
2015-10-02 0 10.00 9.970 10.00 9.450 10.06 8,298,060 81,661,788 9.8411 7.338 7.316 7.338 6.934 7.382 11,309,042 7.2209 5.60%
2015-09-30 0 9.470 9.420 9.520 9.400 9.800 4,920,488 46,785,762 9.5084 6.949 6.912 6.985 6.897 7.191 6,705,905 6.9768 -1.04%
2015-09-29 0 9.570 9.550 9.570 9.560 10.38 2,541,600 24,853,125 9.7785 7.022 7.007 7.022 7.015 7.616 3,463,829 7.1750 -8.68%
2015-09-25 0 10.48 10.44 10.50 10.22 10.54 1,709,000 17,803,820 10.418 7.690 7.660 7.704 7.499 7.734 2,329,117 7.6440 2.95%
2015-09-24 0 10.18 10.18 10.20 10.18 10.60 1,194,000 12,261,980 10.270 7.470 7.470 7.484 7.470 7.778 1,627,247 7.5354 -3.23%
2015-09-23 0 10.52 10.50 10.52 10.38 11.38 1,934,000 20,456,666 10.577 7.719 7.704 7.719 7.616 8.350 2,635,759 7.7612 -5.05%
2015-09-22 0 11.08 11.06 11.08 11.06 11.68 1,395,000 15,730,170 11.276 8.130 8.115 8.130 8.115 8.570 1,901,181 8.2739 -5.14%
2015-09-21 0 11.68 11.60 11.62 11.46 11.88 1,127,000 13,126,080 11.647 8.570 8.512 8.526 8.409 8.717 1,535,936 8.5460 -2.67%
2015-09-18 0 12.00 11.88 12.00 11.70 12.00 3,032,397 35,955,586 11.857 8.805 8.717 8.805 8.585 8.805 4,132,714 8.7002 1.87%
2015-09-17 0 11.78 11.70 11.78 11.50 12.16 1,859,000 21,890,150 11.775 8.644 8.585 8.644 8.438 8.922 2,533,545 8.6401 0.17%
2015-09-16 0 11.76 11.72 11.76 11.48 11.78 1,594,030 18,604,510 11.671 8.629 8.600 8.629 8.424 8.644 2,172,430 8.5639 2.98%
2015-09-15 0 11.42 11.40 11.44 11.42 11.94 584,000 6,758,705 11.573 8.379 8.365 8.394 8.379 8.761 795,907 8.4918 -1.38%
2015-09-14 0 11.58 11.54 11.58 11.44 11.70 1,018,000 11,784,160 11.576 8.497 8.468 8.497 8.394 8.585 1,387,385 8.4938 1.58%
2015-09-11 0 11.40 11.38 11.40 11.34 11.80 844,236 9,744,596 11.543 8.365 8.350 8.365 8.321 8.658 1,150,570 8.4694 -1.94%
2015-09-10 0 11.64 11.64 11.74 11.30 11.92 1,567,000 18,335,780 11.701 8.530 8.530 8.603 8.281 8.735 2,138,347 8.5747 -3.00%
2015-09-09 0 12.00 11.94 11.98 11.54 12.16 1,479,000 17,402,030 11.766 8.794 8.750 8.779 8.457 8.911 2,018,262 8.6223 4.90%
2015-09-08 0 11.44 11.44 11.54 11.00 11.70 1,998,030 22,839,666 11.431 8.383 8.383 8.457 8.061 8.574 2,726,536 8.3768 1.96%
2015-09-07 0 11.22 11.20 11.22 10.80 11.46 1,098,000 12,213,640 11.124 8.222 8.207 8.222 7.914 8.398 1,498,344 8.1514 -1.75%
2015-09-04 0 11.42 11.40 11.42 11.00 11.72 1,738,023 19,990,431 11.502 8.369 8.354 8.369 8.061 8.589 2,371,727 8.4286 3.82%
2015-09-02 0 11.00 10.98 11.06 10.42 11.34 2,542,000 27,482,400 10.811 8.061 8.046 8.105 7.636 8.310 3,468,844 7.9226 -3.00%
2015-09-01 0 11.34 11.34 11.38 11.22 12.00 2,000,000 22,864,360 11.432 8.310 8.310 8.339 8.222 8.794 2,729,224 8.3776 -5.81%
2015-08-31 0 12.04 11.90 12.06 11.72 12.28 731,030 8,750,400 11.970 8.823 8.720 8.838 8.589 8.999 997,572 8.7717 -2.90%
2015-08-28 0 12.40 12.40 12.46 12.30 12.80 2,351,000 29,317,152 12.470 9.087 9.087 9.131 9.014 9.380 3,208,203 9.1382 0.81%
2015-08-27 0 12.30 12.24 12.32 11.84 12.32 2,252,000 27,268,020 12.108 9.014 8.970 9.028 8.676 9.028 3,073,107 8.8731 6.22%
2015-08-26 0 11.58 11.58 11.60 11.58 12.60 3,418,200 40,689,637 11.904 8.486 8.486 8.501 8.486 9.233 4,664,518 8.7232 -8.10%
2015-08-25 0 12.60 12.58 12.62 12.10 13.04 4,951,185 62,529,654 12.629 9.233 9.219 9.248 8.867 9.556 6,756,448 9.2548 1.45%
2015-08-24 0 12.42 12.38 12.42 12.02 12.72 1,680,400 20,844,916 12.405 9.101 9.072 9.101 8.808 9.321 2,293,094 9.0903 -5.34%
2015-08-21 0 13.12 13.10 13.16 12.26 13.14 3,939,000 50,519,631 12.825 9.614 9.600 9.644 8.984 9.629 5,375,208 9.3986 1.71%
2015-08-20 0 12.90 12.92 12.96 12.60 14.32 3,727,000 48,371,210 12.979 9.453 9.468 9.497 9.233 10.49 5,085,910 9.5108 -7.33%
2015-08-19 0 13.92 13.90 13.92 13.74 14.14 2,260,000 31,397,170 13.893 10.20 10.19 10.20 10.07 10.36 3,084,024 10.181 -1.14%
2015-08-18 0 14.08 14.04 14.06 14.04 14.94 2,920,671 41,793,840 14.310 10.32 10.29 10.30 10.29 10.95 3,985,583 10.486 -2.49%
2015-08-17 0 14.44 14.40 14.44 13.94 14.62 2,361,000 33,976,840 14.391 10.58 10.55 10.58 10.22 10.71 3,221,849 10.546 2.41%
2015-08-14 0 14.10 14.04 14.10 14.00 14.38 2,332,500 32,917,754 14.113 10.33 10.29 10.33 10.26 10.54 3,182,958 10.342 0.43%
2015-08-13 0 14.04 13.98 14.04 13.78 14.32 2,227,748 31,255,306 14.030 10.29 10.24 10.29 10.10 10.49 3,040,012 10.281 -1.27%
2015-08-12 0 14.22 14.14 14.24 14.10 15.10 2,073,193 29,894,114 14.419 10.42 10.36 10.44 10.33 11.07 2,829,105 10.567 -6.82%
2015-08-11 0 15.26 15.20 15.28 14.90 16.08 5,879,600 90,142,644 15.331 11.18 11.14 11.20 10.92 11.78 8,023,374 11.235 -0.13%
2015-08-10 0 15.28 15.22 15.28 14.52 15.28 6,069,100 91,316,814 15.046 11.20 11.15 11.20 10.64 11.20 8,281,968 11.026 5.23%
2015-08-07 0 14.52 14.52 14.54 13.28 14.54 4,341,395 60,935,885 14.036 10.64 10.64 10.66 9.732 10.66 5,924,321 10.286 9.67%
2015-08-06 0 13.24 13.34 13.38 12.76 13.38 3,586,471 47,453,858 13.231 9.702 9.776 9.805 9.351 9.805 4,894,142 9.6961 2.00%
2015-08-05 0 12.98 12.90 12.96 12.72 13.28 5,026,000 65,268,880 12.986 9.512 9.453 9.497 9.321 9.732 6,858,541 9.5164 0.78%
2015-08-04 0 12.88 12.86 12.94 12.70 13.08 1,908,916 24,597,168 12.885 9.439 9.424 9.483 9.307 9.585 2,604,930 9.4425 -0.31%
2015-08-03 0 12.92 12.90 12.96 12.66 13.48 2,644,000 34,061,850 12.883 9.468 9.453 9.497 9.277 9.878 3,608,035 9.4406 -2.86%
2015-07-31 0 13.30 13.26 13.30 13.08 13.56 2,302,000 30,790,380 13.375 9.746 9.717 9.746 9.585 9.937 3,141,337 9.8017 2.15%
2015-07-30 0 13.02 13.00 13.02 12.92 13.48 2,096,000 27,631,580 13.183 9.541 9.527 9.541 9.468 9.878 2,860,227 9.6606 -0.46%
2015-07-29 0 13.08 13.08 13.14 12.70 13.40 4,036,376 52,906,887 13.108 9.585 9.585 9.629 9.307 9.820 5,508,088 9.6053 2.35%
2015-07-28 0 12.78 12.74 12.78 12.72 13.38 3,822,000 49,346,850 12.911 9.365 9.336 9.365 9.321 9.805 5,215,548 9.4615 -4.48%
2015-07-27 0 13.38 13.28 13.38 13.02 13.90 3,850,151 51,496,255 13.375 9.805 9.732 9.805 9.541 10.19 5,253,963 9.8014 -4.84%
2015-07-24 0 14.06 14.04 14.08 13.94 14.56 5,110,142 72,051,002 14.100 10.30 10.29 10.32 10.22 10.67 6,973,362 10.332 1.01%
2015-07-23 0 13.92 13.92 13.96 13.00 14.38 5,741,000 79,825,734 13.904 10.20 10.20 10.23 9.527 10.54 7,834,239 10.189 7.57%
2015-07-22 0 12.94 12.86 12.92 12.84 13.18 4,082,350 53,283,605 13.052 9.483 9.424 9.468 9.409 9.658 5,570,825 9.5648 -0.61%
2015-07-21 0 13.02 13.00 13.02 12.94 13.38 2,641,000 34,780,780 13.170 9.541 9.527 9.541 9.483 9.805 3,603,941 9.6508 -0.46%
2015-07-20 0 13.08 13.08 13.14 13.06 13.76 3,079,824 41,015,470 13.317 9.585 9.585 9.629 9.570 10.08 4,202,766 9.7592 -3.68%
2015-07-17 0 13.58 13.58 13.60 13.34 14.10 4,938,000 67,167,190 13.602 9.952 9.952 9.966 9.776 10.33 6,738,455 9.9677 -1.31%
2015-07-16 0 13.76 13.72 13.80 13.30 14.02 3,366,151 46,375,507 13.777 10.08 10.05 10.11 9.746 10.27 4,593,491 10.096 -1.71%
2015-07-15 0 14.00 13.90 14.00 13.72 15.00 6,891,030 98,078,832 14.233 10.26 10.19 10.26 10.05 10.99 9,403,584 10.430 -2.91%
2015-07-14 0 14.42 14.40 14.44 13.46 14.72 7,053,840 101,255,830 14.355 10.57 10.55 10.58 9.864 10.79 9,625,756 10.519 9.57%
2015-07-13 0 13.16 13.14 13.16 12.54 13.30 3,267,000 42,346,437 12.962 9.644 9.629 9.644 9.189 9.746 4,458,188 9.4986 3.62%
2015-07-10 0 12.70 12.66 12.72 11.84 12.86 4,002,000 50,427,440 12.601 9.307 9.277 9.321 8.676 9.424 5,461,178 9.2338 7.45%
2015-07-09 0 11.82 11.76 11.82 11.04 12.38 2,723,545 31,804,964 11.678 8.662 8.618 8.662 8.090 9.072 3,716,583 8.5576 3.32%
2015-07-08 0 11.44 11.42 11.44 11.14 11.90 4,028,000 45,994,900 11.419 8.383 8.369 8.383 8.163 8.720 5,496,658 8.3678 -0.17%
2015-07-07 0 11.46 11.50 11.52 11.40 11.80 3,976,042 45,795,205 11.518 8.398 8.427 8.442 8.354 8.647 5,425,756 8.4403 -1.21%
2015-07-06 0 11.60 11.62 11.68 11.44 12.50 4,418,000 52,181,888 11.811 8.501 8.515 8.559 8.383 9.160 6,028,857 8.6554 -3.81%
2015-07-03 0 12.06 12.04 12.06 12.04 12.50 2,207,000 26,882,080 12.180 8.838 8.823 8.838 8.823 9.160 3,011,699 8.9259 -0.50%
2015-07-02 0 12.12 12.08 12.12 12.04 12.96 7,209,648 89,489,065 12.412 8.882 8.852 8.882 8.823 9.497 9,838,374 9.0959 10.58%
2015-06-30 0 10.96 10.94 10.98 10.94 11.08 2,211,000 24,307,030 10.994 8.032 8.017 8.046 8.017 8.120 3,017,158 8.0563 -1.97%
2015-06-29 0 11.18 11.16 11.18 11.00 11.86 3,230,000 36,191,510 11.205 8.193 8.178 8.193 8.061 8.691 4,407,698 8.2110 -3.95%
2015-06-26 0 11.64 11.60 11.64 11.40 11.66 2,152,000 24,933,350 11.586 8.530 8.501 8.530 8.354 8.545 2,936,646 8.4904 0.52%
2015-06-25 0 11.58 11.60 11.62 11.40 11.72 2,281,100 26,413,074 11.579 8.486 8.501 8.515 8.354 8.589 3,112,817 8.4853 -0.17%
2015-06-24 0 11.60 11.58 11.62 11.24 11.62 2,116,000 24,114,034 11.396 8.501 8.486 8.515 8.237 8.515 2,887,519 8.3511 3.20%
2015-06-23 0 11.24 11.24 11.32 11.08 11.52 1,277,739 14,344,549 11.227 8.237 8.237 8.295 8.120 8.442 1,743,618 8.2269 -2.43%
2015-06-22 0 11.52 11.46 11.52 11.02 11.60 2,032,224 23,126,587 11.380 8.442 8.398 8.442 8.076 8.501 2,773,198 8.3393 0.52%
2015-06-19 0 11.46 11.58 11.60 11.06 11.58 2,878,000 32,585,410 11.322 8.398 8.486 8.501 8.105 8.486 3,927,354 8.2970 3.06%
2015-06-18 0 11.12 11.02 11.12 10.86 11.20 672,000 7,389,910 10.997 8.149 8.076 8.149 7.958 8.207 917,019 8.0586 0.18%
2015-06-17 0 11.10 11.06 11.10 10.88 11.12 1,717,060 18,927,790 11.023 8.134 8.105 8.134 7.973 8.149 2,343,121 8.0780 -1.25%
2015-06-16 0 11.24 11.20 11.24 11.08 11.26 1,864,000 20,849,900 11.186 8.237 8.207 8.237 8.120 8.251 2,543,637 8.1969 2.14%
2015-06-15 0 11.08 11.06 11.08 10.90 11.18 1,332,000 14,737,770 11.064 8.065 8.050 8.065 7.934 8.137 1,830,051 8.0532 -1.77%
2015-06-12 0 11.28 11.26 11.28 10.88 11.28 1,402,000 15,586,160 11.117 8.210 8.196 8.210 7.919 8.210 1,926,225 8.0916 2.17%
2015-06-11 0 11.04 11.02 11.06 10.86 11.08 2,009,500 22,036,400 10.966 8.035 8.021 8.050 7.904 8.065 2,760,877 7.9817 1.66%
2015-06-10 0 10.86 10.82 10.86 10.52 11.00 2,614,000 28,333,800 10.839 7.904 7.875 7.904 7.657 8.006 3,591,406 7.8893 2.26%
2015-06-09 0 10.62 10.60 10.64 10.40 11.42 7,658,575 81,616,443 10.657 7.730 7.715 7.744 7.570 8.312 10,522,210 7.7566 -6.18%
2015-06-08 0 11.32 11.28 11.32 11.18 11.90 5,544,000 63,375,830 11.431 8.239 8.210 8.239 8.137 8.661 7,616,969 8.3203 -2.41%
2015-06-05 0 11.60 11.58 11.60 11.46 12.06 6,110,000 71,817,640 11.754 8.443 8.428 8.443 8.341 8.778 8,394,603 8.5552 -0.85%
2015-06-04 0 11.70 11.68 11.72 11.32 11.76 8,958,000 103,846,040 11.593 8.516 8.501 8.530 8.239 8.559 12,307,505 8.4376 2.45%
2015-06-03 0 11.42 11.40 11.46 11.32 11.60 4,572,864 52,405,109 11.460 8.312 8.297 8.341 8.239 8.443 6,282,714 8.3412 -1.21%
2015-06-02 0 11.56 11.52 11.56 11.40 11.62 2,075,305 23,908,142 11.520 8.414 8.385 8.414 8.297 8.458 2,851,287 8.3850 -0.52%
2015-06-01 0 11.62 11.62 11.64 11.50 11.82 1,720,013 19,947,550 11.597 8.458 8.458 8.472 8.370 8.603 2,363,147 8.4411 -0.68%
2015-05-29 0 11.70 11.68 11.78 11.66 11.96 2,260,000 26,548,370 11.747 8.516 8.501 8.574 8.487 8.705 3,105,042 8.5501 -1.18%
2015-05-28 0 11.84 11.82 11.84 11.68 12.10 1,549,000 18,440,640 11.905 8.618 8.603 8.618 8.501 8.807 2,128,190 8.6649 -1.66%
2015-05-27 0 12.04 12.00 12.02 12.00 12.40 1,172,000 14,164,090 12.085 8.763 8.734 8.749 8.734 9.025 1,610,225 8.7963 -0.66%
2015-05-26 0 12.12 12.08 12.10 12.08 12.56 2,404,867 29,578,078 12.299 8.822 8.792 8.807 8.792 9.142 3,304,076 8.9520 -0.82%
2015-05-22 0 12.22 12.16 12.22 12.06 12.36 2,144,000 26,097,928 12.173 8.894 8.851 8.894 8.778 8.996 2,945,668 8.8598 0.99%
2015-05-21 0 12.10 12.06 12.10 11.90 12.22 1,903,442 23,005,910 12.086 8.807 8.778 8.807 8.661 8.894 2,615,162 8.7971 1.17%
2015-05-20 0 11.96 11.96 11.98 11.92 12.28 1,415,030 16,994,581 12.010 8.705 8.705 8.720 8.676 8.938 1,944,127 8.7415 -1.81%
2015-05-19 0 12.18 12.16 12.18 12.14 12.34 1,451,000 17,720,120 12.212 8.865 8.851 8.865 8.836 8.982 1,993,547 8.8887 -0.16%
2015-05-18 0 12.20 12.18 12.20 12.14 12.48 1,101,000 13,447,730 12.214 8.880 8.865 8.880 8.836 9.084 1,512,677 8.8900 -1.45%
2015-05-15 0 12.38 12.34 12.40 12.20 12.48 1,807,385 22,310,044 12.344 9.011 8.982 9.025 8.880 9.084 2,483,188 8.9844 0.49%
2015-05-14 0 12.32 12.32 12.34 12.26 12.54 2,825,633 35,073,857 12.413 8.967 8.967 8.982 8.923 9.127 3,882,172 9.0346 -3.45%
2015-05-13 0 12.76 12.74 12.86 12.70 13.00 1,760,000 22,589,140 12.835 9.287 9.273 9.360 9.244 9.462 2,418,085 9.3417 -0.47%
2015-05-12 0 12.82 12.80 12.82 12.56 12.92 1,297,600 16,604,602 12.796 9.331 9.316 9.331 9.142 9.404 1,782,788 9.3138 -0.77%
2015-05-11 0 12.92 12.92 12.94 12.68 13.00 2,273,648 29,095,744 12.797 9.404 9.404 9.418 9.229 9.462 3,123,793 9.3142 0.94%
2015-05-08 0 12.80 12.76 12.80 12.60 12.96 3,961,000 50,456,350 12.738 9.316 9.287 9.316 9.171 9.433 5,442,066 9.2715 0.63%
2015-05-07 0 12.72 12.64 12.74 12.60 13.10 2,891,000 37,024,660 12.807 9.258 9.200 9.273 9.171 9.535 3,971,980 9.3215 -2.75%
2015-05-06 0 13.08 13.00 13.08 12.84 13.48 1,672,000 21,991,250 13.153 9.520 9.462 9.520 9.346 9.811 2,297,181 9.5731 -1.51%
2015-05-05 0 13.28 13.26 13.28 13.18 13.74 2,386,333 31,844,152 13.344 9.666 9.651 9.666 9.593 10.00 3,278,612 9.7127 -1.78%
2015-05-04 0 13.52 13.46 13.52 13.10 13.60 2,465,367 33,081,822 13.419 9.841 9.797 9.841 9.535 9.899 3,387,198 9.7667 2.74%
2015-04-30 0 13.16 13.12 13.16 13.02 13.46 2,896,200 38,015,810 13.126 9.578 9.549 9.578 9.477 9.797 3,979,124 9.5538 -2.08%
2015-04-29 0 13.44 13.42 13.44 13.38 13.50 1,432,100 19,249,496 13.441 9.782 9.768 9.782 9.739 9.826 1,967,580 9.7833 -1.18%
2015-04-28 0 13.60 13.54 13.60 13.34 13.80 2,031,054 27,465,712 13.523 9.899 9.855 9.899 9.709 10.04 2,790,490 9.8426 -0.29%
2015-04-27 0 13.64 13.64 13.66 13.52 13.94 1,668,000 22,918,370 13.740 9.928 9.928 9.942 9.841 10.15 2,291,686 10.001 0.15%
2015-04-24 0 13.62 13.58 13.66 13.10 13.68 6,985,000 94,469,090 13.525 9.913 9.884 9.942 9.535 9.957 9,596,777 9.8438 2.25%
2015-04-23 0 13.32 13.24 13.34 13.12 13.82 2,264,000 30,036,400 13.267 9.695 9.637 9.709 9.549 10.06 3,110,537 9.6563 -2.06%
2015-04-22 0 13.60 13.54 13.60 13.54 13.86 2,030,600 27,747,268 13.665 9.899 9.855 9.899 9.855 10.09 2,789,866 9.9457 -1.02%
2015-04-21 0 13.74 13.74 13.82 13.66 13.88 874,236 12,007,350 13.735 10.00 10.00 10.06 9.942 10.10 1,201,123 9.9968 0.59%
2015-04-20 0 13.66 13.62 13.68 13.60 14.12 1,614,000 22,184,540 13.745 9.942 9.913 9.957 9.899 10.28 2,217,494 10.004 -3.26%
2015-04-17 0 14.12 14.02 14.10 13.50 14.30 2,239,184 31,500,401 14.068 10.28 10.20 10.26 9.826 10.41 3,076,442 10.239 1.73%
2015-04-16 0 13.88 13.80 13.90 13.56 13.98 1,935,509 26,692,804 13.791 10.10 10.04 10.12 9.870 10.18 2,659,219 10.038 3.12%
2015-04-15 0 13.46 13.44 13.46 13.20 13.80 2,420,000 32,649,620 13.492 9.797 9.782 9.797 9.608 10.04 3,324,867 9.8198 -3.03%
2015-04-14 0 13.88 13.84 13.88 13.82 14.68 2,651,722 37,517,707 14.148 10.10 10.07 10.10 10.06 10.68 3,643,233 10.298 -5.83%
2015-04-13 0 14.74 14.74 14.76 14.74 15.54 2,857,000 42,612,020 14.915 10.73 10.73 10.74 10.73 11.31 3,925,267 10.856 -5.15%
2015-04-10 0 15.54 15.46 15.54 14.94 15.74 2,970,000 45,444,159 15.301 11.31 11.25 11.31 10.87 11.46 4,080,519 11.137 3.05%
2015-04-09 0 15.08 15.00 15.08 14.72 15.50 6,917,545 104,002,524 15.035 10.98 10.92 10.98 10.71 11.28 9,504,099 10.943 5.90%
2015-04-08 0 14.24 14.20 14.22 13.48 14.32 4,258,564 59,089,410 13.875 10.36 10.34 10.35 9.811 10.42 5,850,893 10.099 8.21%
2015-04-02 0 13.16 13.14 13.16 13.12 13.50 2,540,000 33,634,440 13.242 9.578 9.564 9.578 9.549 9.826 3,489,737 9.6381 -1.94%
2015-04-01 0 13.42 13.40 13.42 12.90 13.54 3,587,425 47,100,749 13.129 9.768 9.753 9.768 9.389 9.855 4,928,807 9.5562 2.76%
2015-03-31 0 13.06 13.04 13.06 12.98 13.24 3,227,031 42,038,808 13.027 9.506 9.491 9.506 9.447 9.637 4,433,657 9.4817 -1.36%
2015-03-30 0 13.24 13.20 13.26 13.04 13.46 879,418 11,667,074 13.267 9.637 9.608 9.651 9.491 9.797 1,208,243 9.6562 -0.45%
2015-03-27 0 13.30 13.26 13.44 13.24 13.66 650,000 8,713,990 13.406 9.680 9.651 9.782 9.637 9.942 893,043 9.7576 -2.06%
2015-03-26 0 13.58 13.56 13.60 13.48 13.66 652,000 8,847,480 13.570 9.884 9.870 9.899 9.811 9.942 895,791 9.8767 0.74%
2015-03-25 0 13.48 13.48 13.50 13.40 13.80 652,887 8,878,045 13.598 9.811 9.811 9.826 9.753 10.04 897,009 9.8974 1.05%
2015-03-24 0 13.34 13.32 13.34 13.22 13.70 3,108,045 41,675,102 13.409 9.709 9.695 9.709 9.622 9.972 4,270,181 9.7596 0.76%
2015-03-23 0 13.24 13.22 13.26 13.00 13.28 2,478,936 32,666,147 13.177 9.637 9.622 9.651 9.462 9.666 3,405,840 9.5912 1.85%
2015-03-20 0 13.00 12.94 13.00 12.60 13.10 3,045,000 39,197,840 12.873 9.462 9.418 9.462 9.171 9.535 4,183,563 9.3695 2.85%
2015-03-19 0 12.64 12.62 12.66 12.36 12.70 3,758,637 47,005,986 12.506 9.200 9.185 9.215 8.996 9.244 5,164,037 9.1026 1.94%
2015-03-18 0 12.40 12.38 12.40 12.06 12.58 4,360,000 53,656,547 12.307 9.025 9.011 9.025 8.778 9.156 5,990,257 8.9573 3.16%
2015-03-17 0 12.02 12.00 12.02 11.70 12.48 5,453,104 65,104,107 11.939 8.749 8.734 8.749 8.516 9.084 7,492,086 8.6897 -3.84%
2015-03-16 0 12.50 12.46 12.48 12.34 13.08 2,919,050 36,952,470 12.659 9.098 9.069 9.084 8.982 9.520 4,010,518 9.2139 -4.87%
2015-03-13 0 13.14 13.10 13.18 13.08 13.50 2,906,000 38,480,480 13.242 9.564 9.535 9.593 9.520 9.826 3,992,589 9.6380 -1.05%
2015-03-12 0 13.28 13.28 13.30 12.90 13.34 2,444,000 32,185,740 13.169 9.666 9.666 9.680 9.389 9.709 3,357,841 9.5852 1.68%
2015-03-11 0 13.06 13.02 13.08 12.82 13.18 3,284,100 42,727,900 13.011 9.506 9.477 9.520 9.331 9.593 4,512,065 9.4697 1.08%
2015-03-10 0 12.92 12.92 12.98 12.76 13.46 9,027,000 116,775,280 12.936 9.404 9.404 9.447 9.287 9.797 12,402,305 9.4156 -3.29%
2015-03-09 0 13.36 13.36 13.38 13.28 13.90 2,176,611 29,332,301 13.476 9.724 9.724 9.739 9.666 10.12 2,990,472 9.8086 -3.19%
2015-03-06 0 13.80 13.76 13.80 13.76 14.48 3,431,236 47,485,760 13.839 10.04 10.02 10.04 10.02 10.54 4,714,217 10.073 -2.95%
2015-03-05 0 14.22 14.22 14.24 14.12 14.90 3,616,000 51,739,840 14.309 10.35 10.35 10.36 10.28 10.84 4,968,066 10.414 -4.56%
2015-03-04 0 14.90 14.86 14.90 14.76 15.26 4,075,500 61,555,330 15.104 10.84 10.82 10.84 10.74 11.11 5,599,379 10.993 -2.36%
2015-03-03 0 15.26 15.16 15.28 14.86 15.36 2,678,030 40,619,811 15.168 11.11 11.03 11.12 10.82 11.18 3,679,378 11.040 1.19%
2015-03-02 0 15.08 15.06 15.08 14.88 15.54 1,912,000 28,625,798 14.972 10.98 10.96 10.98 10.83 11.31 2,626,920 10.897 -1.82%
2015-02-27 0 15.36 15.34 15.36 15.28 15.46 1,769,236 27,165,227 15.354 11.18 11.17 11.18 11.12 11.25 2,430,775 11.176 0.52%
2015-02-26 0 15.28 15.28 15.32 15.22 15.78 1,982,930 30,443,265 15.353 11.12 11.12 11.15 11.08 11.49 2,724,372 11.174 -3.78%
2015-02-25 0 15.88 15.86 15.88 15.72 16.76 3,494,000 55,579,280 15.907 11.56 11.54 11.56 11.44 12.20 4,800,449 11.578 -6.15%
2015-02-24 0 16.92 16.90 17.00 16.90 17.28 2,754,938 46,902,622 17.025 12.32 12.30 12.37 12.30 12.58 3,785,043 12.392 -0.59%
2015-02-23 0 17.02 16.98 17.04 16.66 17.60 2,012,236 34,092,400 16.943 12.39 12.36 12.40 12.13 12.81 2,764,636 12.332 1.19%
2015-02-18 0 16.82 16.78 16.82 16.56 16.86 535,000 8,948,520 16.726 12.24 12.21 12.24 12.05 12.27 735,043 12.174 0.60%
2015-02-17 0 16.72 16.70 16.76 16.52 16.90 780,000 13,041,760 16.720 12.17 12.16 12.20 12.02 12.30 1,071,652 12.170 0.24%
2015-02-16 0 16.68 16.66 16.68 16.66 16.86 1,045,147 17,508,779 16.752 12.14 12.13 12.14 12.13 12.27 1,435,940 12.193 0.12%
2015-02-13 0 16.66 16.62 16.66 16.36 16.68 1,270,000 21,030,680 16.560 12.13 12.10 12.13 11.91 12.14 1,744,868 12.053 2.33%
2015-02-12 0 16.28 16.22 16.28 16.10 16.60 1,003,000 16,363,720 16.315 11.85 11.81 11.85 11.72 12.08 1,378,034 11.875 -0.73%
2015-02-11 0 16.40 16.32 16.34 16.32 16.72 1,264,900 20,806,578 16.449 11.94 11.88 11.89 11.88 12.17 1,737,862 11.973 -1.20%
2015-02-10 0 16.60 16.56 16.62 16.10 16.86 2,258,020 37,449,094 16.585 12.08 12.05 12.10 11.72 12.27 3,102,321 12.071 3.62%
2015-02-09 0 16.02 16.00 16.02 15.80 16.28 572,309 9,170,450 16.024 11.66 11.65 11.66 11.50 11.85 786,302 11.663 0.13%
2015-02-06 0 16.00 15.98 16.00 15.58 16.00 1,368,030 21,748,895 15.898 11.65 11.63 11.65 11.34 11.65 1,879,553 11.571 2.04%
2015-02-05 0 15.68 15.62 15.70 15.54 15.80 799,000 12,509,345 15.656 11.41 11.37 11.43 11.31 11.50 1,097,756 11.395 -0.76%
2015-02-04 0 15.80 15.70 15.80 15.54 15.80 1,133,000 17,800,820 15.711 11.50 11.43 11.50 11.31 11.50 1,556,643 11.435 1.28%
2015-02-03 0 15.60 15.50 15.60 15.32 15.74 2,525,100 39,210,094 15.528 11.35 11.28 11.35 11.15 11.46 3,469,266 11.302 0.78%
2015-02-02 0 15.48 15.36 15.48 15.20 15.64 1,242,913 19,128,010 15.390 11.27 11.18 11.27 11.06 11.38 1,707,653 11.201 -0.64%
2015-01-30 0 15.58 15.56 15.60 15.54 15.84 3,296,440 51,617,777 15.659 11.34 11.33 11.35 11.31 11.53 4,529,019 11.397 -1.52%
2015-01-29 0 15.82 15.80 15.82 15.26 15.84 2,033,796 31,939,473 15.704 11.51 11.50 11.51 11.11 11.53 2,794,257 11.430 2.33%
2015-01-28 0 15.46 15.44 15.46 15.46 16.00 3,494,046 54,676,599 15.649 11.25 11.24 11.25 11.25 11.65 4,800,512 11.390 -3.37%
2015-01-27 0 16.00 16.02 16.04 15.26 16.20 5,898,078 93,891,555 15.919 11.65 11.66 11.67 11.11 11.79 8,103,441 11.587 6.38%
2015-01-26 0 15.04 15.00 15.04 14.74 15.20 1,072,000 16,043,690 14.966 10.95 10.92 10.95 10.73 11.06 1,472,834 10.893 0.27%
2015-01-23 0 15.00 15.00 15.04 14.88 15.70 2,527,394 37,987,700 15.030 10.92 10.92 10.95 10.83 11.43 3,472,417 10.940 -1.83%
2015-01-22 0 15.28 15.24 15.28 14.90 15.28 3,677,700 55,422,370 15.070 11.12 11.09 11.12 10.84 11.12 5,052,837 10.969 2.83%
2015-01-21 0 14.86 14.86 14.90 14.74 15.12 3,664,000 54,474,270 14.867 10.82 10.82 10.84 10.73 11.01 5,034,014 10.821 -0.80%
2015-01-20 0 14.98 14.94 15.00 14.60 15.02 957,000 14,172,670 14.809 10.90 10.87 10.92 10.63 10.93 1,314,834 10.779 2.32%
2015-01-19 0 14.64 14.58 14.64 14.50 15.30 1,143,000 16,803,180 14.701 10.66 10.61 10.66 10.55 11.14 1,570,382 10.700 -3.81%
2015-01-16 0 15.22 15.22 15.28 15.14 15.58 540,000 8,243,980 15.267 11.08 11.08 11.12 11.02 11.34 741,913 11.112 -1.93%
2015-01-15 0 15.52 15.58 15.62 15.32 15.70 2,359,545 36,683,256 15.547 11.30 11.34 11.37 11.15 11.43 3,241,808 11.316 0.26%
2015-01-14 0 15.48 15.46 15.50 15.28 15.54 1,876,200 28,873,699 15.389 11.27 11.25 11.28 11.12 11.31 2,577,734 11.201 1.18%
2015-01-13 0 15.30 15.30 15.32 15.12 15.78 1,353,600 20,874,492 15.421 11.14 11.14 11.15 11.01 11.49 1,859,728 11.224 0.13%
2015-01-12 0 15.28 15.30 15.32 15.26 15.80 1,150,259 17,686,713 15.376 11.12 11.14 11.15 11.11 11.50 1,580,355 11.192 -3.54%
2015-01-09 0 15.84 15.82 15.84 15.74 16.06 1,425,000 22,576,670 15.843 11.53 11.51 11.53 11.46 11.69 1,957,825 11.532 -0.38%
2015-01-08 0 15.90 15.88 15.90 15.54 16.16 1,688,956 26,783,177 15.858 11.57 11.56 11.57 11.31 11.76 2,320,477 11.542 0.38%
2015-01-07 0 15.84 15.76 15.78 14.96 15.88 5,259,467 81,098,530 15.420 11.53 11.47 11.49 10.89 11.56 7,226,046 11.223 0.64%
2015-01-06 0 15.74 15.70 15.74 14.92 16.28 7,548,258 117,946,282 15.626 11.46 11.43 11.46 10.86 11.85 10,370,644 11.373 -3.44%
2015-01-05 0 16.30 16.28 16.32 16.20 16.94 4,549,000 75,987,540 16.704 11.86 11.85 11.88 11.79 12.33 6,249,927 12.158 -4.45%
2015-01-02 0 17.06 16.98 17.06 16.90 17.32 1,272,113 21,746,704 17.095 12.42 12.36 12.42 12.30 12.61 1,747,772 12.443 -0.23%
2014-12-31 0 17.10 17.02 17.12 16.80 17.12 709,400 12,021,210 16.946 12.45 12.39 12.46 12.23 12.46 974,653 12.334 1.66%
2014-12-30 0 16.82 16.82 16.86 16.68 17.18 1,152,225 19,514,375 16.936 12.24 12.24 12.27 12.14 12.50 1,583,056 12.327 -1.06%
2014-12-29 0 17.00 16.92 17.00 16.84 17.60 1,978,186 33,775,751 17.074 12.37 12.32 12.37 12.26 12.81 2,717,854 12.427 -3.41%
2014-12-24 0 17.60 17.54 17.60 16.56 17.60 1,052,450 18,050,030 17.150 12.81 12.77 12.81 12.05 12.81 1,445,974 12.483 7.06%
2014-12-23 0 16.44 16.42 16.50 16.40 16.90 1,027,910 17,017,505 16.555 11.97 11.95 12.01 11.94 12.30 1,412,258 12.050 -1.91%
2014-12-22 0 16.76 16.74 16.76 16.74 17.30 804,000 13,564,482 16.871 12.20 12.18 12.20 12.18 12.59 1,104,625 12.280 -0.48%
2014-12-19 0 16.84 16.80 16.98 16.82 17.40 1,639,078 28,022,982 17.097 12.26 12.23 12.36 12.24 12.66 2,251,949 12.444 -1.06%
2014-12-18 0 17.02 16.94 17.02 16.22 17.06 4,711,396 79,216,452 16.814 12.39 12.33 12.39 11.81 12.42 6,473,044 12.238 0.95%
2014-12-17 0 16.86 16.82 16.86 16.50 17.40 5,299,500 89,171,940 16.826 12.27 12.24 12.27 12.01 12.66 7,281,048 12.247 -3.10%
2014-12-16 0 17.40 17.40 17.44 17.26 17.58 2,303,813 40,122,703 17.416 12.66 12.66 12.69 12.56 12.80 3,165,237 12.676 -1.36%
2014-12-15 0 17.64 17.64 17.68 17.06 17.68 2,767,501 47,940,247 17.323 12.84 12.84 12.87 12.42 12.87 3,802,303 12.608 -0.11%
2014-12-12 0 17.66 17.62 17.70 17.40 17.72 2,325,442 40,795,897 17.543 12.85 12.82 12.88 12.66 12.90 3,194,953 12.769 1.73%
2014-12-11 0 17.36 17.36 17.38 17.20 17.48 2,114,406 36,584,818 17.303 12.64 12.64 12.65 12.52 12.72 2,905,008 12.594 -1.14%
2014-12-10 0 17.56 17.56 17.62 16.62 17.76 2,111,000 36,884,580 17.473 12.78 12.78 12.82 12.10 12.93 2,900,329 12.717 4.65%
2014-12-09 0 16.78 16.66 16.82 16.50 17.30 3,253,800 54,310,538 16.691 12.21 12.13 12.24 12.01 12.59 4,470,435 12.149 -1.76%
2014-12-08 0 17.08 16.94 17.10 16.92 17.58 1,797,000 30,755,000 17.115 12.43 12.33 12.45 12.32 12.80 2,468,920 12.457 -2.62%
2014-12-05 0 17.54 17.50 17.56 17.34 17.70 1,890,000 33,018,330 17.470 12.77 12.74 12.78 12.62 12.88 2,596,694 12.716 0.46%
2014-12-04 0 17.46 17.50 17.54 17.44 17.90 3,068,820 54,096,752 17.628 12.71 12.74 12.77 12.69 13.03 4,216,289 12.830 -1.02%
2014-12-03 0 17.64 17.60 17.62 17.50 18.36 2,575,272 46,122,284 17.910 12.84 12.81 12.82 12.74 13.36 3,538,198 13.036 -3.29%
2014-12-02 0 18.24 18.22 18.24 17.68 18.28 2,408,660 43,788,715 18.180 13.28 13.26 13.28 12.87 13.31 3,309,287 13.232 1.22%
2014-12-01 0 18.02 18.00 18.02 17.88 18.30 2,237,000 40,353,680 18.039 13.12 13.10 13.12 13.01 13.32 3,073,442 13.130 -1.85%
2014-11-28 0 18.36 18.34 18.36 18.30 18.90 1,475,400 27,150,260 18.402 13.36 13.35 13.36 13.32 13.76 2,027,070 13.394 -1.29%
2014-11-27 0 18.60 18.56 18.60 18.50 19.00 1,401,000 26,123,580 18.646 13.54 13.51 13.54 13.47 13.83 1,924,851 13.572 -1.48%
2014-11-26 0 18.88 18.86 18.88 18.66 19.14 1,528,500 28,783,417 18.831 13.74 13.73 13.74 13.58 13.93 2,100,025 13.706 0.00%
2014-11-25 0 18.88 18.86 18.88 18.80 19.20 2,612,859 49,939,943 19.113 13.74 13.73 13.74 13.68 13.97 3,589,839 13.911 -1.05%
2014-11-24 0 19.08 19.08 19.16 19.02 19.54 3,009,549 57,671,427 19.163 13.89 13.89 13.95 13.84 14.22 4,134,856 13.948 -0.10%
2014-11-21 0 19.10 19.02 19.10 18.78 19.22 2,609,000 49,771,244 19.077 13.90 13.84 13.90 13.67 13.99 3,584,537 13.885 3.02%
2014-11-20 0 18.54 18.54 18.62 18.52 19.42 1,463,339 27,465,543 18.769 13.49 13.49 13.55 13.48 14.13 2,010,499 13.661 -3.84%
2014-11-19 0 19.28 19.20 19.22 18.82 19.36 2,643,644 50,804,846 19.218 14.03 13.97 13.99 13.70 14.09 3,632,135 13.988 1.15%
2014-11-18 0 19.06 19.02 19.10 18.96 19.52 3,969,173 75,706,527 19.074 13.87 13.84 13.90 13.80 14.21 5,453,295 13.883 -3.64%
2014-11-17 0 19.78 19.72 19.88 19.74 20.60 1,309,001 26,153,999 19.980 14.40 14.35 14.47 14.37 14.99 1,798,452 14.543 -1.00%
2014-11-14 0 19.98 19.88 19.98 19.66 20.05 1,712,000 33,962,220 19.838 14.54 14.47 14.54 14.31 14.59 2,352,138 14.439 0.40%
2014-11-13 0 19.90 19.82 19.88 19.60 20.05 2,403,144 47,716,678 19.856 14.48 14.43 14.47 14.27 14.59 3,301,709 14.452 1.02%
2014-11-12 0 19.70 19.66 19.70 19.20 19.78 2,692,780 52,918,542 19.652 14.34 14.31 14.34 13.97 14.40 3,699,643 14.304 2.07%
2014-11-11 0 19.30 19.30 19.44 18.60 19.44 5,256,325 100,543,051 19.128 14.05 14.05 14.15 13.54 14.15 7,221,729 13.922 4.44%
2014-11-10 0 18.48 18.46 18.56 18.40 18.96 2,368,099 43,990,228 18.576 13.45 13.44 13.51 13.39 13.80 3,253,560 13.521 1.43%
2014-11-07 0 18.22 18.20 18.22 17.98 18.62 19,610,963 354,392,655 18.071 13.26 13.25 13.26 13.09 13.55 26,943,741 13.153 -1.51%
2014-11-06 0 18.50 18.48 18.50 18.48 19.02 1,988,300 36,927,530 18.572 13.47 13.45 13.47 13.45 13.84 2,731,750 13.518 -2.73%
2014-11-05 0 19.02 19.02 19.04 19.00 19.86 6,391,700 123,736,372 19.359 13.84 13.84 13.86 13.83 14.46 8,781,635 14.090 -4.90%
2014-11-04 0 20.00 20.00 20.10 19.50 20.70 2,081,888 41,666,278 20.014 14.56 14.56 14.63 14.19 15.07 2,860,331 14.567 -0.25%
2014-11-03 0 20.05 20.05 20.20 20.00 20.85 4,298,406 87,218,472 20.291 14.59 14.59 14.70 14.56 15.18 5,905,632 14.769 -4.52%
2014-10-31 0 21.00 20.85 21.05 20.20 21.05 4,035,852 83,695,000 20.738 15.28 15.18 15.32 14.70 15.32 5,544,906 15.094 3.19%
2014-10-30 0 20.35 20.30 20.40 19.82 20.50 1,913,346 38,589,611 20.169 14.81 14.78 14.85 14.43 14.92 2,628,769 14.680 -0.73%
2014-10-29 0 20.50 20.45 20.50 19.70 20.60 4,446,100 90,000,005 20.242 14.92 14.88 14.92 14.34 14.99 6,108,551 14.733 3.43%
2014-10-28 0 19.82 19.74 19.82 19.26 19.86 1,440,565 28,281,044 19.632 14.43 14.37 14.43 14.02 14.46 1,979,210 14.289 1.54%
2014-10-27 0 19.52 19.50 19.54 19.48 19.62 1,546,000 30,169,510 19.515 14.21 14.19 14.22 14.18 14.28 2,124,068 14.204 -1.51%
2014-10-24 0 19.82 19.80 19.82 19.60 19.90 709,128 14,052,457 19.817 14.43 14.41 14.43 14.27 14.48 974,280 14.423 -0.50%
2014-10-23 0 19.92 19.90 19.98 19.64 19.98 1,374,048 27,179,978 19.781 14.50 14.48 14.54 14.29 14.54 1,887,821 14.398 0.10%
2014-10-22 0 19.90 19.86 19.90 19.60 19.98 1,431,200 28,365,904 19.820 14.48 14.46 14.48 14.27 14.54 1,966,343 14.426 1.95%
2014-10-21 0 19.52 19.50 19.66 19.28 19.70 1,793,696 34,978,559 19.501 14.21 14.19 14.31 14.03 14.34 2,464,381 14.194 -1.51%
2014-10-20 0 19.82 19.82 19.84 19.48 19.92 1,430,000 28,058,530 19.621 14.43 14.43 14.44 14.18 14.50 1,964,694 14.281 0.92%
2014-10-17 0 19.64 19.54 19.56 19.28 19.78 1,830,050 35,927,874 19.632 14.29 14.22 14.24 14.03 14.40 2,514,328 14.289 2.72%
2014-10-16 0 19.12 19.02 19.16 18.96 19.32 1,627,600 31,107,104 19.112 13.92 13.84 13.95 13.80 14.06 2,236,179 13.911 0.10%
2014-10-15 0 19.10 19.08 19.12 18.68 19.18 1,418,000 26,982,480 19.029 13.90 13.89 13.92 13.60 13.96 1,948,207 13.850 1.27%
2014-10-14 0 18.86 18.84 18.86 18.84 19.74 2,214,387 42,148,075 19.034 13.73 13.71 13.73 13.71 14.37 3,042,373 13.854 -3.18%
2014-10-13 0 19.48 19.42 19.48 19.14 19.54 2,204,895 42,814,500 19.418 14.18 14.13 14.18 13.93 14.22 3,029,332 14.133 -0.31%
2014-10-10 0 19.54 19.54 19.58 19.22 19.58 1,915,200 37,263,548 19.457 14.22 14.22 14.25 13.99 14.25 2,631,317 14.162 -0.20%
2014-10-09 0 19.58 19.56 19.58 19.26 19.62 1,978,000 38,537,100 19.483 14.25 14.24 14.25 14.02 14.28 2,717,598 14.181 1.66%
2014-10-08 0 19.26 19.24 19.26 18.90 19.26 2,539,400 48,595,316 19.137 14.02 14.00 14.02 13.76 14.02 3,488,913 13.928 0.00%
2014-10-07 0 19.26 19.24 19.26 18.60 19.42 3,764,000 72,085,680 19.151 14.02 14.00 14.02 13.54 14.13 5,171,405 13.939 2.23%
2014-10-06 0 18.84 18.84 18.86 17.50 18.98 2,736,000 50,957,400 18.625 13.71 13.71 13.73 12.74 13.81 3,759,024 13.556 6.32%
2014-10-03 0 17.72 17.70 17.72 17.28 17.90 4,134,623 72,355,411 17.500 12.90 12.88 12.90 12.58 13.03 5,680,609 12.737 -1.34%
2014-09-30 0 17.96 17.92 18.00 17.74 18.44 4,337,000 77,768,780 17.931 13.07 13.04 13.10 12.91 13.42 5,958,657 13.051 -1.21%
2014-09-29 0 18.18 18.18 18.20 17.94 18.60 2,760,900 50,097,446 18.145 13.23 13.23 13.25 13.06 13.54 3,793,234 13.207 -3.30%
2014-09-26 0 18.80 18.80 18.82 18.02 19.18 3,647,000 68,089,700 18.670 13.68 13.68 13.70 13.12 13.96 5,010,658 13.589 2.17%
2014-09-25 0 18.40 18.40 18.44 18.10 18.68 4,404,000 80,590,310 18.299 13.39 13.39 13.42 13.17 13.60 6,050,709 13.319 -0.11%
2014-09-24 0 18.42 18.40 18.46 18.20 18.70 3,295,000 60,611,783 18.395 13.41 13.39 13.44 13.25 13.61 4,527,041 13.389 -0.97%
2014-09-23 0 18.60 18.62 18.68 18.32 19.18 4,034,982 75,089,459 18.610 13.54 13.55 13.60 13.33 13.96 5,543,711 13.545 -2.41%
2014-09-22 0 19.06 18.90 19.08 18.62 19.56 2,668,087 50,740,155 19.017 13.87 13.76 13.89 13.55 14.24 3,665,717 13.842 -2.56%
2014-09-19 0 19.56 19.50 19.64 19.00 19.72 4,582,697 89,138,975 19.451 14.24 14.19 14.29 13.83 14.35 6,296,223 14.158 3.71%
2014-09-18 0 18.86 18.84 18.86 18.56 19.14 4,800,300 89,893,657 18.727 13.73 13.71 13.73 13.51 13.93 6,595,191 13.630 1.62%
2014-09-17 0 18.56 18.54 18.56 17.50 18.68 7,699,000 141,262,320 18.348 13.51 13.49 13.51 12.74 13.60 10,577,750 13.355 0.11%
2014-09-16 0 18.54 18.52 18.58 18.48 19.42 6,800,300 127,465,517 18.744 13.49 13.48 13.52 13.45 14.13 9,343,015 13.643 -4.63%
2014-09-15 0 19.44 19.42 19.44 19.32 19.82 5,622,000 110,105,800 19.585 14.15 14.13 14.15 14.06 14.43 7,724,134 14.255 -0.31%
2014-09-12 0 19.50 19.50 19.52 19.42 19.60 4,932,800 96,285,540 19.519 14.19 14.19 14.21 14.13 14.27 6,777,234 14.207 0.18%
2014-09-11 0 19.58 19.52 19.58 19.30 19.64 3,820,400 74,379,526 19.469 14.17 14.12 14.17 13.96 14.21 5,280,176 14.087 2.19%
2014-09-10 0 19.16 19.16 19.18 19.04 19.70 7,635,130 146,936,381 19.245 13.86 13.86 13.88 13.78 14.25 10,552,516 13.924 -2.74%
2014-09-08 0 19.70 19.70 19.72 19.50 20.15 3,258,304 63,928,347 19.620 14.25 14.25 14.27 14.11 14.58 4,503,303 14.196 0.92%
2014-09-05 0 19.52 19.50 19.52 19.40 19.66 5,496,200 107,411,234 19.543 14.12 14.11 14.12 14.04 14.22 7,596,300 14.140 -0.51%
2014-09-04 0 19.62 19.56 19.60 19.32 19.72 7,632,880 148,928,963 19.512 14.20 14.15 14.18 13.98 14.27 10,549,406 14.117 0.72%
2014-09-03 0 19.48 19.42 19.50 19.38 19.96 5,695,820 111,199,124 19.523 14.09 14.05 14.11 14.02 14.44 7,872,195 14.126 -1.72%
2014-09-02 0 19.82 19.80 19.84 19.60 20.40 3,747,005 74,578,490 19.903 14.34 14.33 14.35 14.18 14.76 5,178,737 14.401 -0.80%
2014-09-01 0 19.98 19.96 19.98 19.92 21.05 4,067,000 82,972,820 20.401 14.46 14.44 14.46 14.41 15.23 5,621,002 14.761 -3.24%
2014-08-29 0 20.65 20.65 20.75 20.00 21.10 5,999,738 123,187,817 20.532 14.94 14.94 15.01 14.47 15.27 8,292,240 14.856 -0.96%
2014-08-28 0 20.85 20.80 20.85 20.60 21.05 3,812,386 79,467,309 20.845 15.09 15.05 15.09 14.90 15.23 5,269,100 15.082 0.24%
2014-08-27 0 20.80 20.80 20.85 20.65 20.90 1,997,000 41,470,475 20.766 15.05 15.05 15.09 14.94 15.12 2,760,054 15.025 -0.72%
2014-08-26 0 20.95 20.90 20.95 20.60 20.95 3,354,800 69,615,460 20.751 15.16 15.12 15.16 14.90 15.16 4,636,670 15.014 0.48%
2014-08-25 0 20.85 20.80 20.90 20.70 20.95 1,675,098 34,932,168 20.854 15.09 15.05 15.12 14.98 15.16 2,315,153 15.088 0.72%
2014-08-22 0 20.70 20.70 20.80 20.70 21.15 2,446,066 50,909,531 20.813 14.98 14.98 15.05 14.98 15.30 3,380,709 15.059 -1.19%
2014-08-21 0 20.95 20.90 20.95 20.80 21.25 2,070,000 43,361,050 20.947 15.16 15.12 15.16 15.05 15.38 2,860,948 15.156 -0.71%
2014-08-20 0 21.10 21.05 21.10 21.05 21.45 2,255,000 47,648,350 21.130 15.27 15.23 15.27 15.23 15.52 3,116,636 15.288 -1.63%
2014-08-19 0 21.45 21.35 21.45 20.90 21.60 2,405,000 50,856,550 21.146 15.52 15.45 15.52 15.12 15.63 3,323,951 15.300 1.42%
2014-08-18 0 21.15 21.05 21.15 21.00 22.00 2,484,900 52,452,888 21.109 15.30 15.23 15.30 15.19 15.92 3,434,381 15.273 -2.76%
2014-08-15 0 21.75 21.65 21.75 21.55 22.00 1,377,774 29,866,305 21.677 15.74 15.66 15.74 15.59 15.92 1,904,222 15.684 0.00%
2014-08-14 0 21.75 21.70 21.75 21.35 22.20 2,878,300 62,939,770 21.867 15.74 15.70 15.74 15.45 16.06 3,978,099 15.822 2.11%
2014-08-13 0 21.30 21.30 21.45 20.75 21.55 2,267,627 48,054,467 21.192 15.41 15.41 15.52 15.01 15.59 3,134,088 15.333 1.43%
2014-08-12 0 21.00 20.95 21.00 20.70 21.25 2,616,991 54,699,806 20.902 15.19 15.16 15.19 14.98 15.38 3,616,944 15.123 -0.24%
2014-08-11 0 21.05 21.05 21.15 20.90 21.50 2,852,100 60,266,525 21.131 15.23 15.23 15.30 15.12 15.56 3,941,888 15.289 -0.94%
2014-08-08 0 21.25 21.20 21.30 20.65 21.65 4,047,000 85,257,010 21.067 15.38 15.34 15.41 14.94 15.66 5,593,360 15.243 -2.30%
2014-08-07 0 21.75 21.70 21.75 21.70 22.90 5,574,140 122,611,066 21.996 15.74 15.70 15.74 15.70 16.57 7,704,021 15.915 -4.81%
2014-08-06 0 22.85 22.85 22.95 22.65 23.15 1,614,300 36,954,595 22.892 16.53 16.53 16.61 16.39 16.75 2,231,125 16.563 -1.72%
2014-08-05 0 23.25 23.20 23.25 23.05 23.55 1,182,610 27,398,598 23.168 16.82 16.79 16.82 16.68 17.04 1,634,486 16.763 -0.21%
2014-08-04 0 23.30 23.20 23.35 23.05 23.60 954,223 22,244,637 23.312 16.86 16.79 16.89 16.68 17.08 1,318,832 16.867 -0.21%
2014-08-01 0 23.35 23.25 23.45 22.90 23.50 2,345,000 54,646,700 23.303 16.89 16.82 16.97 16.57 17.00 3,241,025 16.861 0.21%
2014-07-31 0 23.30 23.30 23.40 23.25 23.95 1,896,925 44,480,016 23.448 16.86 16.86 16.93 16.82 17.33 2,621,741 16.966 -1.89%
2014-07-30 0 23.75 23.80 23.90 23.75 24.35 1,610,400 38,780,070 24.081 17.18 17.22 17.29 17.18 17.62 2,225,734 17.423 -1.04%
2014-07-29 0 24.00 23.95 24.00 23.55 24.45 2,618,100 62,725,445 23.958 17.36 17.33 17.36 17.04 17.69 3,618,477 17.335 2.56%
2014-07-28 0 23.40 23.40 23.50 22.95 23.50 1,499,000 34,968,525 23.328 16.93 16.93 17.00 16.61 17.00 2,071,768 16.879 1.08%
2014-07-25 0 23.15 23.15 23.30 23.10 23.50 967,900 22,574,620 23.323 16.75 16.75 16.86 16.71 17.00 1,337,735 16.875 0.22%
2014-07-24 0 23.10 23.05 23.10 23.00 23.50 1,649,948 38,274,346 23.197 16.71 16.68 16.71 16.64 17.00 2,280,394 16.784 -0.43%
2014-07-23 0 23.20 23.15 23.30 23.15 23.55 828,700 19,343,950 23.343 16.79 16.75 16.86 16.75 17.04 1,145,347 16.889 0.22%
2014-07-22 0 23.15 23.05 23.15 22.70 23.70 2,545,728 58,982,839 23.169 16.75 16.68 16.75 16.42 17.15 3,518,451 16.764 -0.64%
2014-07-21 0 23.30 23.30 23.35 22.55 23.50 2,483,000 57,640,225 23.214 16.86 16.86 16.89 16.32 17.00 3,431,755 16.796 3.79%
2014-07-18 0 22.45 22.40 22.45 22.40 23.05 1,420,307 32,054,351 22.569 16.24 16.21 16.24 16.21 16.68 1,963,007 16.329 -2.60%
2014-07-17 0 23.05 22.95 23.05 22.60 23.20 789,000 18,164,035 23.022 16.68 16.61 16.68 16.35 16.79 1,090,477 16.657 -0.86%
2014-07-16 0 23.25 23.20 23.40 22.90 23.50 1,385,100 32,064,050 23.149 16.82 16.79 16.93 16.57 17.00 1,914,347 16.749 -1.06%
2014-07-15 0 23.50 23.45 23.50 22.80 23.50 1,315,334 30,562,061 23.235 17.00 16.97 17.00 16.50 17.00 1,817,924 16.812 3.98%
2014-07-14 0 22.60 22.60 22.65 22.55 23.65 2,159,650 48,995,976 22.687 16.35 16.35 16.39 16.32 17.11 2,984,853 16.415 -3.00%
2014-07-11 0 23.30 23.20 23.35 23.10 23.70 1,227,900 28,675,795 23.354 16.86 16.79 16.89 16.71 17.15 1,697,081 16.897 0.43%
2014-07-10 0 23.20 23.10 23.20 23.00 24.00 1,894,000 44,199,375 23.337 16.79 16.71 16.79 16.64 17.36 2,617,698 16.885 -0.85%
2014-07-09 0 23.40 23.40 23.45 23.10 24.25 2,096,000 49,076,325 23.414 16.93 16.93 16.97 16.71 17.55 2,896,882 16.941 -2.70%
2014-07-08 0 24.05 23.90 24.05 23.70 24.25 3,817,518 91,326,524 23.923 17.40 17.29 17.40 17.15 17.55 5,276,193 17.309 -1.03%
2014-07-07 0 24.30 24.25 24.40 24.25 25.35 2,027,000 49,646,075 24.492 17.58 17.55 17.65 17.55 18.34 2,801,517 17.721 -2.61%
2014-07-04 0 24.95 24.95 25.00 24.25 25.40 4,622,552 114,866,752 24.849 18.05 18.05 18.09 17.55 18.38 6,388,831 17.979 2.89%
2014-07-03 0 24.25 24.15 24.25 23.90 24.30 1,772,600 42,730,425 24.106 17.55 17.47 17.55 17.29 17.58 2,449,911 17.442 0.62%
2014-07-02 0 24.10 24.05 24.10 23.65 24.50 5,410,547 130,240,428 24.072 17.44 17.40 17.44 17.11 17.73 7,477,919 17.417 2.77%
2014-06-30 0 23.45 23.40 23.50 22.80 23.50 2,513,941 58,394,394 23.228 16.97 16.93 17.00 16.50 17.00 3,474,519 16.806 2.40%
2014-06-27 0 22.90 22.80 22.90 22.60 23.20 929,100 21,278,820 22.903 16.57 16.50 16.57 16.35 16.79 1,284,109 16.571 -0.22%
2014-06-26 0 22.95 22.90 23.00 22.10 23.00 2,122,294 48,273,744 22.746 16.61 16.57 16.64 15.99 16.64 2,933,223 16.458 3.61%
2014-06-25 0 22.15 22.15 22.20 21.30 22.20 1,719,942 37,878,204 22.023 16.03 16.03 16.06 15.41 16.06 2,377,132 15.934 3.02%
2014-06-24 0 21.50 21.45 21.60 21.45 22.05 1,903,300 41,036,885 21.561 15.56 15.52 15.63 15.52 15.95 2,630,552 15.600 -1.15%
2014-06-23 0 21.75 21.70 21.75 21.55 22.05 1,733,607 37,664,009 21.726 15.74 15.70 15.74 15.59 15.95 2,396,019 15.719 -1.14%
2014-06-20 0 22.00 21.95 22.05 21.90 22.40 1,230,119 27,207,663 22.118 15.92 15.88 15.95 15.85 16.21 1,700,148 16.003 0.69%
2014-06-19 0 21.85 21.75 21.90 21.50 21.90 5,962,460 129,572,440 21.731 15.81 15.74 15.85 15.56 15.85 8,240,718 15.723 0.92%
2014-06-18 0 21.65 21.60 21.65 21.50 21.95 4,189,665 90,773,514 21.666 15.66 15.63 15.66 15.56 15.88 5,790,537 15.676 0.00%
2014-06-17 0 21.65 21.65 21.75 21.55 22.70 3,750,300 81,791,465 21.809 15.66 15.66 15.74 15.59 16.42 5,183,291 15.780 -4.17%
2014-06-16 0 22.80 22.75 22.80 22.55 23.35 1,474,000 33,672,110 22.844 16.35 16.31 16.35 16.17 16.74 2,055,972 16.378 -0.65%
2014-06-13 0 22.95 22.95 23.00 22.65 23.15 5,548,800 127,523,332 22.982 16.45 16.45 16.49 16.24 16.60 7,739,605 16.477 0.00%
2014-06-12 0 22.95 22.85 23.00 22.70 23.25 7,187,568 165,079,520 22.967 16.45 16.38 16.49 16.27 16.67 10,025,400 16.466 -1.29%
2014-06-11 0 23.25 23.15 23.30 22.50 23.40 7,967,812 182,792,208 22.941 16.67 16.60 16.70 16.13 16.78 11,113,704 16.447 3.33%
2014-06-10 0 22.50 22.50 22.60 21.50 22.65 7,021,943 155,034,194 22.079 16.13 16.13 16.20 15.41 16.24 9,794,382 15.829 -1.32%
2014-06-09 0 22.80 22.75 22.85 22.60 23.95 2,345,800 54,361,735 23.174 16.35 16.31 16.38 16.20 17.17 3,271,981 16.614 -4.00%
2014-06-06 0 23.75 23.70 23.75 23.70 24.20 941,000 22,436,275 23.843 17.03 16.99 17.03 16.99 17.35 1,312,530 17.094 0.00%
2014-06-05 0 23.75 23.65 23.75 23.70 24.10 2,969,559 70,686,182 23.804 17.03 16.96 17.03 16.99 17.28 4,142,015 17.066 -0.63%
2014-06-04 0 23.90 23.90 24.00 23.85 24.50 2,282,100 55,004,230 24.102 17.13 17.13 17.21 17.10 17.56 3,183,130 17.280 -2.45%
2014-06-03 0 24.50 24.50 24.55 24.50 25.10 1,921,900 47,527,842 24.730 17.56 17.56 17.60 17.56 18.00 2,680,714 17.730 -0.81%
2014-05-30 0 24.70 24.65 24.70 24.55 25.10 969,700 23,991,595 24.741 17.71 17.67 17.71 17.60 18.00 1,352,562 17.738 0.20%
2014-05-29 0 24.65 24.65 24.70 24.60 25.10 1,007,500 25,006,750 24.821 17.67 17.67 17.71 17.64 18.00 1,405,286 17.795 -1.00%
2014-05-28 0 24.90 24.85 24.95 24.00 24.95 13,499,700 331,839,780 24.581 17.85 17.82 17.89 17.21 17.89 18,829,720 17.623 1.22%
2014-05-27 0 24.60 24.55 24.60 24.50 24.85 561,000 13,831,675 24.655 17.64 17.60 17.64 17.56 17.82 782,497 17.676 -0.61%
2014-05-26 0 24.75 24.65 24.75 24.55 24.95 1,230,000 30,465,800 24.769 17.74 17.67 17.74 17.60 17.89 1,715,635 17.758 -0.60%
2014-05-23 0 24.90 24.85 24.95 24.75 25.30 1,334,000 33,278,050 24.946 17.85 17.82 17.89 17.74 18.14 1,860,697 17.885 -0.20%
2014-05-22 0 24.95 24.85 25.00 24.30 25.00 2,697,924 66,890,382 24.793 17.89 17.82 17.92 17.42 17.92 3,763,132 17.775 3.10%
2014-05-21 0 24.20 24.10 24.35 23.90 24.65 7,196,200 175,484,875 24.386 17.35 17.28 17.46 17.13 17.67 10,037,440 17.483 -1.43%
2014-05-20 0 24.55 24.55 24.65 24.05 24.65 3,110,000 75,814,350 24.378 17.60 17.60 17.67 17.24 17.67 4,337,906 17.477 2.08%
2014-05-19 0 24.05 24.05 24.15 23.75 24.15 1,509,000 36,179,950 23.976 17.24 17.24 17.31 17.03 17.31 2,104,791 17.189 0.21%
2014-05-16 0 24.00 23.90 24.05 23.60 24.40 2,935,200 70,092,395 23.880 17.21 17.13 17.24 16.92 17.49 4,094,090 17.120 -0.83%
2014-05-15 0 24.20 24.10 24.20 23.90 24.50 10,178,000 245,521,987 24.123 17.35 17.28 17.35 17.13 17.56 14,196,529 17.295 0.62%
2014-05-14 0 24.05 24.15 24.20 23.85 24.40 2,159,609 52,229,844 24.185 17.24 17.31 17.35 17.10 17.49 3,012,277 17.339 0.21%
2014-05-13 0 24.00 23.95 24.10 23.55 24.25 4,944,106 118,420,278 23.952 17.21 17.17 17.28 16.88 17.39 6,896,163 17.172 2.56%
2014-05-12 0 23.40 23.35 23.50 23.10 24.05 7,304,800 171,791,029 23.518 16.78 16.74 16.85 16.56 17.24 10,188,918 16.861 -0.64%
2014-05-09 0 23.55 23.55 23.70 23.00 24.55 12,354,200 291,457,535 23.592 16.88 16.88 16.99 16.49 17.60 17,231,948 16.914 5.13%
2014-05-08 0 22.40 22.40 22.55 21.90 24.10 20,868,213 470,394,054 22.541 16.06 16.06 16.17 15.70 17.28 29,107,506 16.161 -6.86%
2014-05-07 0 24.05 24.00 24.10 23.60 24.75 16,933,361 408,148,739 24.103 17.24 17.21 17.28 16.92 17.74 23,619,076 17.280 -1.43%
2014-05-05 0 24.40 24.35 24.40 24.00 25.05 3,207,200 78,268,185 24.404 17.49 17.46 17.49 17.21 17.96 4,473,483 17.496 -0.81%
2014-05-02 0 24.60 24.60 24.65 23.60 24.75 13,119,900 313,644,285 23.906 17.64 17.64 17.67 16.92 17.74 18,299,965 17.139 3.58%
2014-04-30 0 23.75 23.60 23.75 23.45 24.15 9,323,600 221,324,777 23.738 17.03 16.92 17.03 16.81 17.31 13,004,791 17.019 1.28%
2014-04-29 0 23.45 23.40 23.60 22.80 24.40 11,682,800 273,873,337 23.442 16.81 16.78 16.92 16.35 17.49 16,295,462 16.807 -4.67%
2014-04-28 0 24.60 24.55 24.60 24.30 25.10 4,176,000 102,567,525 24.561 17.64 17.60 17.64 17.42 18.00 5,824,789 17.609 -2.77%
2014-04-25 0 25.30 25.20 25.30 25.05 25.65 3,413,300 86,610,267 25.374 18.14 18.07 18.14 17.96 18.39 4,760,956 18.192 -0.39%
2014-04-24 0 25.40 25.25 25.45 25.00 25.50 3,284,100 82,917,491 25.248 18.21 18.10 18.25 17.92 18.28 4,580,745 18.101 -0.97%
2014-04-23 0 25.65 25.60 25.70 25.45 26.30 5,300,973 137,032,445 25.850 18.39 18.35 18.43 18.25 18.86 7,393,930 18.533 0.39%
2014-04-22 0 25.55 25.50 25.55 24.60 25.60 2,851,000 72,203,325 25.326 18.32 18.28 18.32 17.64 18.35 3,976,646 18.157 2.00%
2014-04-17 0 25.05 25.00 25.10 24.60 25.20 4,837,000 119,223,339 24.648 17.96 17.92 18.00 17.64 18.07 6,746,769 17.671 2.87%
2014-04-16 0 24.35 24.35 24.50 24.30 25.20 4,387,000 107,836,900 24.581 17.46 17.46 17.56 17.42 18.07 6,119,097 17.623 -2.60%
2014-04-15 0 25.00 25.00 25.05 24.90 25.80 5,648,000 142,052,769 25.151 17.92 17.92 17.96 17.85 18.50 7,877,972 18.032 -1.96%
2014-04-14 0 25.50 25.45 25.50 25.20 25.90 3,535,800 91,268,152 25.813 18.28 18.25 18.28 18.07 18.57 4,931,822 18.506 0.00%
2014-04-11 0 25.50 25.50 25.60 25.50 26.70 6,226,000 160,529,700 25.784 18.28 18.28 18.35 18.28 19.14 8,684,181 18.485 -5.90%
2014-04-10 0 27.10 27.05 27.10 25.30 27.50 6,915,864 182,093,828 26.330 19.43 19.39 19.43 18.14 19.72 9,646,420 18.877 6.27%
2014-04-09 0 25.50 25.50 25.55 25.10 25.75 5,279,047 134,246,680 25.430 18.28 18.28 18.32 18.00 18.46 7,363,347 18.232 -0.20%
2014-04-08 0 25.55 25.45 25.55 25.15 25.85 4,070,875 103,920,511 25.528 18.32 18.25 18.32 18.03 18.53 5,678,158 18.302 -1.16%
2014-04-07 0 25.85 25.80 25.85 25.50 26.35 9,486,100 246,099,249 25.943 18.53 18.50 18.53 18.28 18.89 13,231,450 18.600 -2.08%
2014-04-04 0 26.40 26.25 26.40 26.10 27.00 1,502,093 39,493,130 26.292 18.93 18.82 18.93 18.71 19.36 2,095,157 18.850 -0.94%
2014-04-03 0 26.65 26.60 26.65 26.30 27.00 2,937,612 78,006,531 26.554 19.11 19.07 19.11 18.86 19.36 4,097,455 19.038 -0.56%
2014-04-02 0 26.80 26.70 26.75 26.10 28.00 5,995,063 160,484,338 26.769 19.21 19.14 19.18 18.71 20.07 8,362,064 19.192 -2.19%
2014-04-01 0 27.40 27.40 27.45 26.30 27.50 5,920,436 160,335,942 27.082 19.64 19.64 19.68 18.86 19.72 8,257,972 19.416 5.38%
2014-03-31 0 26.00 25.80 25.95 25.45 26.30 2,692,537 69,570,189 25.838 18.64 18.50 18.60 18.25 18.86 3,755,618 18.524 2.36%
2014-03-28 0 25.40 25.20 25.45 25.10 25.50 3,110,000 78,494,075 25.239 18.21 18.07 18.25 18.00 18.28 4,337,906 18.095 1.20%
2014-03-27 0 25.10 25.05 25.10 24.85 25.60 28,042,000 712,930,275 25.424 18.00 17.96 18.00 17.82 18.35 39,113,684 18.227 -1.57%
2014-03-26 0 25.50 25.45 25.50 25.15 26.25 11,683,499 302,005,649 25.849 18.28 18.25 18.28 18.03 18.82 16,296,437 18.532 -2.11%
2014-03-25 0 26.05 26.00 26.05 25.95 26.60 5,746,000 149,576,200 26.031 18.68 18.64 18.68 18.60 19.07 8,014,665 18.663 -2.07%
2014-03-24 0 26.60 26.50 26.60 26.10 26.95 3,319,000 87,672,425 26.415 19.07 19.00 19.07 18.71 19.32 4,629,424 18.938 0.76%
2014-03-21 0 26.40 26.30 26.50 26.15 27.00 2,366,990 62,691,666 26.486 18.93 18.86 19.00 18.75 19.36 3,301,537 18.989 -2.22%
2014-03-20 0 27.00 26.85 27.00 26.70 27.45 1,752,500 47,163,940 26.912 19.36 19.25 19.36 19.14 19.68 2,444,431 19.294 -0.55%
2014-03-19 0 27.15 27.10 27.20 27.10 28.00 2,340,856 64,331,487 27.482 19.46 19.43 19.50 19.43 20.07 3,265,085 19.703 -1.81%
2014-03-18 0 27.65 27.55 27.65 27.55 28.40 1,860,911 51,779,160 27.825 19.82 19.75 19.82 19.75 20.36 2,595,645 19.948 -0.90%
2014-03-17 0 27.90 27.85 27.90 27.30 28.55 4,065,872 113,632,352 27.948 20.00 19.97 20.00 19.57 20.47 5,671,180 20.037 0.72%
2014-03-14 0 27.70 27.70 27.75 26.95 28.05 5,426,845 148,964,282 27.450 19.86 19.86 19.89 19.32 20.11 7,569,499 19.680 -1.60%
2014-03-13 0 28.15 28.10 28.20 27.90 28.50 4,998,699 140,977,901 28.203 20.18 20.15 20.22 20.00 20.43 6,972,311 20.220 0.18%
2014-03-12 0 28.10 28.00 28.05 27.80 28.25 3,466,113 97,044,983 27.998 20.15 20.07 20.11 19.93 20.25 4,834,621 20.073 -1.23%
2014-03-11 0 28.45 28.45 28.50 27.80 28.50 2,694,864 76,136,176 28.252 20.40 20.40 20.43 19.93 20.43 3,758,864 20.255 0.71%
2014-03-10 0 28.25 28.10 28.25 27.45 28.25 2,612,906 73,094,683 27.974 20.25 20.15 20.25 19.68 20.25 3,644,547 20.056 -1.05%
2014-03-07 0 28.55 28.50 28.55 28.10 29.00 3,898,206 111,094,075 28.499 20.47 20.43 20.47 20.15 20.79 5,437,315 20.432 -0.87%
2014-03-06 0 28.80 28.75 28.85 28.20 29.00 2,518,262 72,276,369 28.701 20.65 20.61 20.68 20.22 20.79 3,512,535 20.577 -0.17%
2014-03-05 0 28.85 28.75 28.90 27.60 28.90 7,824,248 221,623,418 28.325 20.68 20.61 20.72 19.79 20.72 10,913,457 20.307 6.85%
2014-03-04 0 27.00 27.00 27.15 27.00 27.80 3,596,111 97,839,184 27.207 19.36 19.36 19.46 19.36 19.93 5,015,946 19.506 -2.17%
2014-03-03 0 27.60 27.50 27.60 27.15 28.50 3,518,569 98,260,283 27.926 19.79 19.72 19.79 19.46 20.43 4,907,788 20.021 -0.54%
2014-02-28 0 27.75 27.65 27.70 26.90 28.40 4,081,600 113,618,370 27.837 19.89 19.82 19.86 19.29 20.36 5,693,118 19.957 0.36%
2014-02-27 0 27.65 27.55 27.60 27.20 28.10 3,235,432 89,813,688 27.759 19.82 19.75 19.79 19.50 20.15 4,512,862 19.902 0.73%
2014-02-26 0 27.45 27.45 27.50 27.25 27.90 2,270,500 62,395,793 27.481 19.68 19.68 19.72 19.54 20.00 3,166,950 19.702 -0.18%
2014-02-25 0 27.50 27.50 27.60 26.40 28.10 6,443,360 176,788,403 27.437 19.72 19.72 19.79 18.93 20.15 8,987,360 19.671 4.36%
2014-02-24 0 26.35 26.30 26.35 26.30 27.30 3,582,000 95,183,100 26.573 18.89 18.86 18.89 18.86 19.57 4,996,263 19.051 -2.95%
2014-02-21 0 27.15 27.10 27.15 26.75 27.35 2,643,946 71,670,608 27.107 19.46 19.43 19.46 19.18 19.61 3,687,842 19.434 1.69%
2014-02-20 0 26.70 26.75 26.80 26.50 27.45 3,778,255 101,525,236 26.871 19.14 19.18 19.21 19.00 19.68 5,270,005 19.265 -0.56%
2014-02-19 0 26.85 26.85 26.90 26.35 27.45 6,135,389 164,459,894 26.805 19.25 19.25 19.29 18.89 19.68 8,557,794 19.218 -2.72%
2014-02-18 0 27.60 27.45 27.55 27.00 27.65 2,284,600 62,672,650 27.433 19.79 19.68 19.75 19.36 19.82 3,186,617 19.667 0.36%
2014-02-17 0 27.50 27.45 27.50 27.25 28.95 2,821,000 78,232,487 27.732 19.72 19.68 19.72 19.54 20.76 3,934,801 19.882 -3.17%
2014-02-14 0 28.40 28.30 28.45 27.85 28.55 3,390,000 96,100,350 28.348 20.36 20.29 20.40 19.97 20.47 4,728,457 20.324 1.61%
2014-02-13 0 27.95 27.90 27.95 27.80 28.50 1,762,000 49,369,400 28.019 20.04 20.00 20.04 19.93 20.43 2,457,682 20.088 -1.76%
2014-02-12 0 28.45 28.40 28.45 27.90 29.20 6,439,773 182,102,545 28.278 20.40 20.36 20.40 20.00 20.93 8,982,357 20.273 0.00%
2014-02-11 0 28.45 28.40 28.45 27.55 28.45 3,387,400 95,453,355 28.179 20.40 20.36 20.40 19.75 20.40 4,724,830 20.202 1.97%
2014-02-10 0 27.90 27.85 27.90 27.30 28.35 2,811,222 78,352,691 27.871 20.00 19.97 20.00 19.57 20.33 3,921,163 19.982 -0.89%
2014-02-07 0 28.15 28.05 28.15 27.65 28.75 4,402,937 124,221,291 28.213 20.18 20.11 20.18 19.82 20.61 6,141,327 20.227 1.99%
2014-02-06 0 27.60 27.60 27.65 26.00 27.70 13,499,000 360,116,589 26.677 19.79 19.79 19.82 18.64 19.86 18,828,743 19.126 8.02%
2014-02-05 0 25.55 25.50 25.55 24.90 27.65 15,248,051 392,865,971 25.765 18.32 18.28 18.32 17.85 19.82 21,268,363 18.472 -5.02%
2014-02-04 0 26.90 26.90 26.95 26.50 27.40 6,407,463 172,843,921 26.975 19.29 19.29 19.32 19.00 19.64 8,937,290 19.340 -4.78%
2014-01-30 0 28.25 28.05 28.15 27.30 28.50 2,917,060 81,659,710 27.994 20.25 20.11 20.18 19.57 20.43 4,068,788 20.070 0.18%
2014-01-29 0 28.20 28.15 28.30 28.00 29.00 2,814,788 79,837,600 28.364 20.22 20.18 20.29 20.07 20.79 3,926,137 20.335 -1.23%
2014-01-28 0 28.55 28.50 28.55 28.30 28.90 4,162,226 119,075,059 28.609 20.47 20.43 20.47 20.29 20.72 5,805,577 20.510 1.24%
2014-01-27 0 28.20 28.10 28.20 25.50 28.40 12,411,050 335,138,512 27.003 20.22 20.15 20.22 18.28 20.36 17,311,243 19.360 -1.91%
2014-01-24 0 28.75 28.65 28.75 28.45 30.15 6,826,615 199,407,058 29.210 20.61 20.54 20.61 20.40 21.62 9,521,934 20.942 -4.64%
2014-01-23 0 30.15 30.15 30.25 29.15 30.95 4,299,300 128,868,555 29.974 21.62 21.62 21.69 20.90 22.19 5,996,771 21.490 -1.95%
2014-01-22 0 30.75 30.45 30.80 29.65 31.00 10,943,162 330,394,930 30.192 22.05 21.83 22.08 21.26 22.23 15,263,796 21.646 -1.60%
2014-01-21 0 31.25 31.25 31.35 31.20 32.50 4,187,640 131,901,733 31.498 22.40 22.40 22.48 22.37 23.30 5,841,025 22.582 -2.80%
2014-01-20 0 32.15 32.00 32.25 31.40 32.45 5,808,054 186,839,152 32.169 23.05 22.94 23.12 22.51 23.26 8,101,219 23.063 2.39%
2014-01-17 0 31.40 31.40 31.45 29.35 32.50 9,297,168 289,885,485 31.180 22.51 22.51 22.55 21.04 23.30 12,967,923 22.354 5.37%
2014-01-16 0 29.80 29.75 29.80 28.95 29.85 3,735,000 110,299,291 29.531 21.36 21.33 21.36 20.76 21.40 5,209,672 21.172 0.68%
2014-01-15 0 29.60 29.55 29.60 28.95 29.60 8,285,500 242,306,483 29.245 21.22 21.19 21.22 20.76 21.22 11,556,823 20.967 2.07%
2014-01-14 0 29.00 28.95 29.00 28.00 29.10 4,724,040 135,822,922 28.751 20.79 20.76 20.79 20.07 20.86 6,589,209 20.613 1.40%
2014-01-13 0 28.60 28.60 28.65 28.50 29.10 2,152,434 61,835,429 28.728 20.50 20.50 20.54 20.43 20.86 3,002,269 20.596 -0.87%
2014-01-10 0 28.85 28.80 28.90 28.55 29.50 2,722,000 78,615,792 28.882 20.68 20.65 20.72 20.47 21.15 3,796,714 20.706 -0.86%
2014-01-09 0 29.10 29.00 29.10 28.75 29.70 11,470,000 335,864,999 29.282 20.86 20.79 20.86 20.61 21.29 15,998,643 20.993 -1.19%
2014-01-08 0 29.45 29.35 29.50 29.25 30.55 7,204,300 213,586,243 29.647 21.11 21.04 21.15 20.97 21.90 10,048,738 21.255 1.38%
2014-01-07 0 29.05 29.00 29.05 28.00 29.30 11,128,109 322,878,337 29.015 20.83 20.79 20.83 20.07 21.01 15,521,765 20.802 3.20%
2014-01-06 0 28.15 28.05 28.10 28.00 28.40 1,262,900 35,605,225 28.193 20.18 20.11 20.15 20.07 20.36 1,761,525 20.213 -1.05%
2014-01-03 0 28.45 28.45 28.50 27.95 28.80 2,140,000 60,725,800 28.377 20.40 20.40 20.43 20.04 20.65 2,984,926 20.344 -0.35%
2014-01-02 0 28.55 28.55 28.60 27.85 28.70 1,657,000 46,733,900 28.204 20.47 20.47 20.50 19.97 20.58 2,311,225 20.220 0.18%
2013-12-31 0 28.50 28.40 28.55 28.30 28.65 688,000 19,615,400 28.511 20.43 20.36 20.47 20.29 20.54 959,640 20.440 0.53%
2013-12-30 0 28.35 28.35 28.40 28.20 28.70 1,512,000 42,968,623 28.418 20.33 20.33 20.36 20.22 20.58 2,108,975 20.374 0.53%
2013-12-27 0 28.20 28.10 28.25 27.85 28.25 2,389,000 67,020,600 28.054 20.22 20.15 20.25 19.97 20.25 3,332,237 20.113 0.36%
2013-12-24 0 28.10 28.05 28.15 27.40 28.20 2,414,747 67,594,379 27.992 20.15 20.11 20.18 19.64 20.22 3,368,150 20.069 2.55%
2013-12-23 0 27.40 27.40 27.45 26.50 27.60 2,287,954 62,346,042 27.250 19.64 19.64 19.68 19.00 19.79 3,191,296 19.536 3.20%
2013-12-20 0 26.55 26.40 26.50 25.90 27.70 5,932,100 157,111,389 26.485 19.03 18.93 19.00 18.57 19.86 8,274,242 18.988 -4.15%
2013-12-19 0 27.70 27.65 27.70 27.35 28.30 3,284,700 91,077,537 27.728 19.86 19.82 19.86 19.61 20.29 4,581,582 19.879 0.18%
2013-12-18 0 27.65 27.55 27.65 27.35 28.00 2,645,300 73,120,700 27.642 19.82 19.75 19.82 19.61 20.07 3,689,731 19.817 -1.25%
2013-12-17 0 28.00 27.95 28.00 27.80 29.15 6,746,706 192,145,576 28.480 20.07 20.04 20.07 19.93 20.90 9,410,474 20.418 -2.61%
2013-12-16 0 28.75 28.70 28.75 27.65 28.90 4,962,942 142,259,776 28.664 20.61 20.58 20.61 19.82 20.72 6,922,436 20.551 3.05%
2013-12-13 0 27.90 27.90 27.95 27.30 27.95 2,322,600 64,262,530 27.668 20.00 20.00 20.04 19.57 20.04 3,239,621 19.836 0.72%
2013-12-12 0 27.70 27.70 27.75 26.80 27.75 4,222,482 114,920,430 27.216 19.86 19.86 19.89 19.21 19.89 5,889,624 19.512 1.09%
2013-12-11 0 27.40 27.40 27.50 27.15 27.80 2,585,400 70,948,686 27.442 19.64 19.64 19.72 19.46 19.93 3,606,181 19.674 -0.90%
2013-12-10 0 27.65 27.65 27.70 27.60 28.00 1,830,687 50,821,366 27.761 19.82 19.82 19.86 19.79 20.07 2,553,488 19.903 -0.18%
2013-12-09 0 27.70 27.65 27.70 27.35 27.80 1,828,800 50,448,705 27.586 19.86 19.82 19.86 19.61 19.93 2,550,856 19.777 0.73%
2013-12-06 0 27.50 27.35 27.50 27.00 27.65 4,201,000 114,886,610 27.347 19.72 19.61 19.72 19.36 19.82 5,859,660 19.606 0.55%
2013-12-05 0 27.35 27.35 27.40 27.30 27.95 5,583,880 153,649,552 27.517 19.61 19.61 19.64 19.57 20.04 7,788,536 19.728 -0.73%
2013-12-04 0 27.55 27.55 27.60 27.30 28.20 4,737,300 131,369,540 27.731 19.75 19.75 19.79 19.57 20.22 6,607,705 19.881 -0.72%
2013-12-03 0 27.75 27.70 27.85 27.20 27.85 3,525,000 96,943,900 27.502 19.89 19.86 19.97 19.50 19.97 4,916,758 19.717 1.09%
2013-12-02 0 27.45 27.45 27.50 27.05 27.75 3,401,000 93,092,035 27.372 19.68 19.68 19.72 19.39 19.89 4,743,800 19.624 0.37%
2013-11-29 0 27.35 27.30 27.35 27.20 27.45 1,726,060 47,098,597 27.287 19.61 19.57 19.61 19.50 19.68 2,407,552 19.563 -0.36%
2013-11-28 0 27.45 27.20 27.50 27.10 27.60 4,052,741 110,512,886 27.269 19.68 19.50 19.72 19.43 19.79 5,652,865 19.550 0.00%
2013-11-27 0 27.45 27.40 27.50 26.75 27.50 3,343,958 91,303,546 27.304 19.68 19.64 19.72 19.18 19.72 4,664,236 19.575 2.43%
2013-11-26 0 26.80 26.75 26.80 26.60 26.85 1,847,300 49,473,415 26.781 19.21 19.18 19.21 19.07 19.25 2,576,660 19.201 0.19%
2013-11-25 0 26.75 26.70 26.75 26.20 26.90 2,858,100 75,800,545 26.521 19.18 19.14 19.18 18.78 19.29 3,986,549 19.014 0.75%
2013-11-22 0 26.55 26.50 26.55 26.15 26.60 2,505,000 66,224,813 26.437 19.03 19.00 19.03 18.75 19.07 3,494,037 18.954 1.72%
2013-11-21 0 26.10 25.95 26.15 25.80 26.25 5,382,697 140,274,041 26.060 18.71 18.60 18.75 18.50 18.82 7,507,921 18.683 -0.57%
2013-11-20 0 26.25 26.20 26.25 26.15 26.90 3,722,710 98,216,552 26.383 18.82 18.78 18.82 18.75 19.29 5,192,529 18.915 -1.69%
2013-11-19 0 26.70 26.70 26.75 26.10 27.30 3,719,012 98,692,444 26.537 19.14 19.14 19.18 18.71 19.57 5,187,371 19.026 -2.02%
2013-11-18 0 27.25 27.00 27.25 26.50 28.10 8,008,563 218,368,753 27.267 19.54 19.36 19.54 19.00 20.15 11,170,544 19.549 4.01%
2013-11-15 0 26.20 26.20 26.25 25.75 26.45 5,520,000 144,797,950 26.232 18.78 18.78 18.82 18.46 18.96 7,699,434 18.806 1.95%
2013-11-14 0 25.70 25.55 25.70 24.85 25.85 10,801,598 274,836,723 25.444 18.43 18.32 18.43 17.82 18.53 15,066,339 18.242 3.63%
2013-11-13 0 24.80 24.75 24.85 24.15 24.90 3,629,591 89,502,388 24.659 17.78 17.74 17.82 17.31 17.85 5,062,644 17.679 1.22%
2013-11-12 0 24.50 24.50 24.60 24.00 24.60 2,674,772 65,195,233 24.374 17.56 17.56 17.64 17.21 17.64 3,730,839 17.475 0.20%
2013-11-11 0 24.45 24.40 24.45 23.55 24.65 5,301,120 127,441,742 24.041 17.53 17.49 17.53 16.88 17.67 7,394,135 17.236 0.82%
2013-11-08 0 24.25 24.25 24.35 24.15 24.65 6,229,700 151,468,445 24.314 17.39 17.39 17.46 17.31 17.67 8,689,342 17.432 -2.41%
2013-11-07 0 24.85 24.85 24.90 24.60 25.15 5,568,300 138,343,370 24.845 17.82 17.82 17.85 17.64 18.03 7,766,804 17.812 0.40%
2013-11-06 0 24.75 24.70 24.80 23.95 24.95 5,084,482 124,765,575 24.539 17.74 17.71 17.78 17.17 17.89 7,091,963 17.593 3.13%
2013-11-05 0 24.00 23.95 24.00 23.60 24.25 3,151,110 75,555,740 23.977 17.21 17.17 17.21 16.92 17.39 4,395,247 17.190 -0.41%
2013-11-04 0 24.10 24.05 24.10 24.00 24.90 2,352,542 56,969,891 24.216 17.28 17.24 17.28 17.21 17.85 3,281,384 17.362 -2.03%
2013-11-01 0 24.60 24.60 24.65 23.85 25.05 4,364,000 106,953,070 24.508 17.64 17.64 17.67 17.10 17.96 6,087,016 17.571 1.03%
2013-10-31 0 24.35 24.20 24.40 24.00 24.70 4,130,197 100,246,549 24.272 17.46 17.35 17.49 17.21 17.71 5,760,902 17.401 -1.42%
2013-10-30 0 24.70 24.65 24.75 23.00 24.80 9,155,000 222,971,500 24.355 17.71 17.67 17.74 16.49 17.78 12,769,623 17.461 9.05%
2013-10-29 0 22.65 22.60 22.65 22.50 23.95 6,527,000 148,531,119 22.756 16.24 16.20 16.24 16.13 17.17 9,104,023 16.315 -3.00%
2013-10-28 0 23.35 23.35 23.40 23.30 24.25 3,569,200 84,313,390 23.622 16.74 16.74 16.78 16.70 17.39 4,978,410 16.936 -3.71%
2013-10-25 0 24.25 24.10 24.25 23.80 24.70 4,133,723 99,904,521 24.168 17.39 17.28 17.39 17.06 17.71 5,765,820 17.327 -1.02%
2013-10-24 0 24.50 24.40 24.50 23.80 24.70 6,501,000 156,653,838 24.097 17.56 17.49 17.56 17.06 17.71 9,067,758 17.276 -0.41%
2013-10-23 0 24.60 24.55 24.65 24.10 24.90 6,092,060 149,046,765 24.466 17.64 17.60 17.67 17.28 17.85 8,497,358 17.540 2.71%
2013-10-22 0 23.95 24.05 24.10 23.60 24.95 7,544,308 181,820,448 24.100 17.17 17.24 17.28 16.92 17.89 10,522,990 17.278 -4.20%
2013-10-21 0 25.00 24.90 25.00 24.50 25.75 15,032,000 380,421,000 25.307 17.92 17.85 17.92 17.56 18.46 20,967,010 18.144 0.00%
2013-10-18 0 25.00 25.00 25.05 23.80 25.20 7,781,242 191,809,677 24.650 17.92 17.92 17.96 17.06 18.07 10,853,471 17.673 5.49%
2013-10-17 0 23.70 23.75 23.80 23.20 23.95 4,258,000 100,694,951 23.648 16.99 17.03 17.06 16.63 17.17 5,939,165 16.954 2.38%
2013-10-16 0 23.15 23.05 23.10 22.75 23.60 5,974,000 138,586,875 23.198 16.60 16.53 16.56 16.31 16.92 8,332,685 16.632 -0.64%
2013-10-15 0 23.30 23.20 23.30 21.90 23.40 8,994,208 204,635,326 22.752 16.70 16.63 16.70 15.70 16.78 12,545,347 16.312 6.64%
2013-10-11 0 21.85 21.80 21.85 21.70 22.00 3,398,780 74,315,493 21.865 15.67 15.63 15.67 15.56 15.77 4,740,703 15.676 1.86%
2013-10-10 0 21.45 21.40 21.50 20.90 21.60 4,328,452 91,847,521 21.219 15.38 15.34 15.41 14.98 15.49 6,037,433 15.213 0.23%
2013-10-09 0 21.40 21.30 21.45 21.20 21.60 4,630,000 99,061,700 21.396 15.34 15.27 15.38 15.20 15.49 6,458,040 15.339 -1.83%
2013-10-08 0 21.80 21.75 21.80 21.70 22.20 6,124,168 133,859,793 21.858 15.63 15.59 15.63 15.56 15.92 8,542,143 15.671 0.00%
2013-10-07 0 21.80 21.75 21.80 21.35 21.80 4,302,000 93,037,128 21.626 15.63 15.59 15.63 15.31 15.63 6,000,537 15.505 1.63%
2013-10-04 0 21.45 21.40 21.45 20.80 21.90 6,470,000 138,088,383 21.343 15.38 15.34 15.38 14.91 15.70 9,024,518 15.301 -1.61%
2013-10-03 0 21.80 21.75 21.80 21.50 22.00 3,759,316 81,872,641 21.779 15.63 15.59 15.63 15.41 15.77 5,243,588 15.614 1.16%
2013-10-02 0 21.55 21.50 21.55 20.95 21.65 5,320,040 114,223,530 21.470 15.45 15.41 15.45 15.02 15.52 7,420,525 15.393 3.61%
2013-09-30 0 20.80 20.70 20.75 20.60 21.20 3,380,000 70,807,200 20.949 14.91 14.84 14.88 14.77 15.20 4,714,509 15.019 -0.24%
2013-09-27 0 20.85 20.80 20.85 20.65 21.00 3,561,150 74,070,007 20.799 14.95 14.91 14.95 14.80 15.06 4,967,181 14.912 0.24%
2013-09-26 0 20.80 20.70 20.75 20.65 21.15 2,794,960 58,253,964 20.843 14.91 14.84 14.88 14.80 15.16 3,898,480 14.943 -0.72%
2013-09-25 0 20.95 20.90 20.95 20.25 21.05 4,088,164 84,524,546 20.675 15.02 14.98 15.02 14.52 15.09 5,702,274 14.823 2.20%
2013-09-24 0 20.50 20.45 20.50 20.30 21.10 3,104,000 63,830,350 20.564 14.70 14.66 14.70 14.55 15.13 4,329,537 14.743 -2.61%
2013-09-23 0 21.05 21.00 21.05 20.80 21.20 1,164,519 24,491,876 21.032 15.09 15.06 15.09 14.91 15.20 1,624,300 15.078 0.48%
2013-09-19 0 20.95 20.95 21.00 20.75 21.10 4,850,000 101,495,525 20.927 15.02 15.02 15.06 14.88 15.13 6,764,901 15.003 1.95%
2013-09-18 0 20.55 20.40 20.55 20.25 20.80 4,012,000 82,411,604 20.541 14.73 14.63 14.73 14.52 14.91 5,596,038 14.727 0.00%
2013-09-17 0 20.55 20.50 20.55 20.45 21.05 4,852,000 100,177,525 20.647 14.73 14.70 14.73 14.66 15.09 6,767,691 14.802 -2.84%
2013-09-16 0 21.15 21.10 21.15 20.65 21.15 5,759,300 120,171,963 20.866 15.16 15.13 15.16 14.80 15.16 8,033,216 14.959 3.93%
2013-09-13 0 20.35 20.30 20.40 19.84 20.80 6,797,973 137,148,843 20.175 14.59 14.55 14.63 14.22 14.91 9,481,983 14.464 -2.86%
2013-09-12 0 20.95 20.85 21.00 20.10 21.10 8,119,000 169,056,537 20.822 15.02 14.95 15.06 14.41 15.13 11,324,584 14.928 3.71%
2013-09-11 0 20.20 20.15 20.25 19.78 20.25 5,117,880 102,241,699 19.977 14.48 14.45 14.52 14.18 14.52 7,138,547 14.322 2.43%
2013-09-10 0 19.72 19.68 19.72 18.90 19.80 4,918,002 95,182,644 19.354 14.14 14.11 14.14 13.55 14.20 6,859,752 13.876 4.12%
2013-09-09 0 18.94 18.94 18.96 18.86 19.30 1,452,980 27,714,812 19.074 13.58 13.58 13.59 13.52 13.84 2,026,653 13.675 0.42%
2013-09-06 0 18.86 18.82 18.86 18.62 19.20 3,851,332 72,497,650 18.824 13.52 13.49 13.52 13.35 13.77 5,371,934 13.496 -1.15%
2013-09-05 0 19.08 19.06 19.10 18.80 19.18 6,577,214 125,658,754 19.105 13.68 13.66 13.69 13.48 13.75 9,174,063 13.697 2.25%
2013-09-04 0 18.66 18.64 18.70 18.20 18.76 4,144,548 77,190,045 18.624 13.38 13.36 13.41 13.05 13.45 5,780,919 13.353 0.86%
2013-09-03 0 18.50 18.50 18.52 18.20 18.68 5,737,000 105,552,644 18.399 13.26 13.26 13.28 13.05 13.39 8,002,111 13.191 2.21%
2013-09-02 0 18.10 18.08 18.10 17.70 18.46 5,644,010 102,397,330 18.143 12.98 12.96 12.98 12.69 13.23 7,872,406 13.007 2.38%
2013-08-30 0 17.68 17.68 17.70 17.40 17.88 2,628,000 46,551,410 17.714 12.68 12.68 12.69 12.47 12.82 3,665,600 12.700 0.80%
2013-08-29 0 17.54 17.52 17.56 17.30 17.60 2,346,071 41,036,013 17.491 12.58 12.56 12.59 12.40 12.62 3,272,359 12.540 1.50%
2013-08-28 0 17.28 17.28 17.30 17.24 17.64 4,434,189 77,350,560 17.444 12.39 12.39 12.40 12.36 12.65 6,184,918 12.506 -3.03%
2013-08-27 0 17.82 17.78 17.82 17.18 17.82 4,191,000 73,929,759 17.640 12.78 12.75 12.78 12.32 12.78 5,845,712 12.647 2.18%
2013-08-26 0 17.44 17.42 17.48 17.36 17.62 2,116,485 37,040,859 17.501 12.50 12.49 12.53 12.45 12.63 2,952,126 12.547 0.46%
2013-08-23 0 17.36 17.34 17.36 17.20 17.58 5,671,530 98,938,262 17.445 12.45 12.43 12.45 12.33 12.60 7,910,792 12.507 0.81%
2013-08-22 0 17.22 17.18 17.20 16.60 17.22 4,383,120 74,336,367 16.960 12.35 12.32 12.33 11.90 12.35 6,113,686 12.159 2.50%
2013-08-21 0 16.80 16.78 16.82 16.20 16.86 3,791,652 63,050,271 16.629 12.04 12.03 12.06 11.61 12.09 5,288,691 11.922 3.70%
2013-08-20 0 16.20 16.16 16.18 16.18 16.94 4,002,592 65,837,211 16.449 11.61 11.59 11.60 11.60 12.14 5,582,916 11.793 -4.03%
2013-08-19 0 16.88 16.96 16.98 16.74 17.00 721,000 12,194,714 16.914 12.10 12.16 12.17 12.00 12.19 1,005,669 12.126 -0.71%
2013-08-16 0 17.00 16.98 17.00 16.62 17.18 2,833,000 48,049,677 16.961 12.19 12.17 12.19 11.92 12.32 3,951,539 12.160 0.71%
2013-08-15 0 16.88 16.86 16.90 16.84 17.30 4,277,000 72,977,650 17.063 12.10 12.09 12.12 12.07 12.40 5,965,667 12.233 -0.12%
2013-08-13 0 16.90 16.90 16.92 16.38 16.94 5,543,000 93,360,100 16.843 12.12 12.12 12.13 11.74 12.14 7,731,515 12.075 1.68%
2013-08-12 0 16.62 16.60 16.62 16.38 16.72 1,881,000 31,210,200 16.592 11.92 11.90 11.92 11.74 11.99 2,623,666 11.896 0.12%
2013-08-09 0 16.60 16.60 16.64 16.38 16.74 4,702,020 77,859,145 16.559 11.90 11.90 11.93 11.74 12.00 6,558,495 11.871 1.72%
2013-08-08 0 16.32 16.30 16.32 16.22 16.60 3,227,496 52,831,785 16.369 11.70 11.69 11.70 11.63 11.90 4,501,792 11.736 -0.24%
2013-08-07 0 16.36 16.36 16.38 16.30 16.88 4,497,121 73,966,242 16.447 11.73 11.73 11.74 11.69 12.10 6,272,697 11.792 -3.20%
2013-08-06 0 16.90 16.90 16.92 16.20 16.94 3,735,000 62,238,335 16.664 12.12 12.12 12.13 11.61 12.14 5,209,672 11.947 2.18%
2013-08-05 0 16.54 16.54 16.56 16.30 16.60 3,465,491 57,153,763 16.492 11.86 11.86 11.87 11.69 11.90 4,833,754 11.824 0.98%
2013-08-02 0 16.38 16.36 16.38 16.16 16.40 6,178,665 100,716,553 16.301 11.74 11.73 11.74 11.59 11.76 8,618,157 11.687 2.76%
2013-08-01 0 15.94 15.92 15.94 15.64 16.20 6,282,000 100,382,400 15.979 11.43 11.41 11.43 11.21 11.61 8,762,291 11.456 1.92%
2013-07-31 0 15.64 15.64 15.70 15.10 15.76 6,485,000 100,919,925 15.562 11.21 11.21 11.26 10.83 11.30 9,045,440 11.157 4.41%
2013-07-30 0 14.98 14.92 14.98 14.80 15.08 3,577,000 53,365,200 14.919 10.74 10.70 10.74 10.61 10.81 4,989,289 10.696 -0.13%
2013-07-29 0 15.00 14.94 15.00 14.66 15.04 1,781,502 26,426,549 14.834 10.75 10.71 10.75 10.51 10.78 2,484,884 10.635 0.00%
2013-07-26 0 15.00 14.98 15.04 14.84 15.34 3,057,542 45,916,371 15.017 10.75 10.74 10.78 10.64 11.00 4,264,736 10.767 -1.96%
2013-07-25 0 15.30 15.30 15.36 15.24 15.48 1,705,000 26,163,850 15.345 10.97 10.97 11.01 10.93 11.10 2,378,177 11.002 -1.16%
2013-07-24 0 15.48 15.46 15.48 15.28 15.50 2,873,000 44,171,010 15.375 11.10 11.08 11.10 10.95 11.11 4,007,332 11.023 0.65%
2013-07-23 0 15.38 15.38 15.40 15.08 15.44 3,331,000 50,811,770 15.254 11.03 11.03 11.04 10.81 11.07 4,646,162 10.936 2.67%
2013-07-22 0 14.98 14.96 14.98 14.88 15.20 1,457,818 21,877,699 15.007 10.74 10.73 10.74 10.67 10.90 2,033,401 10.759 -0.40%
2013-07-19 0 15.04 15.02 15.10 15.02 15.28 2,502,497 37,904,875 15.147 10.78 10.77 10.83 10.77 10.95 3,490,545 10.859 -0.13%
2013-07-18 0 15.06 15.06 15.08 14.82 15.20 2,006,000 30,230,560 15.070 10.80 10.80 10.81 10.62 10.90 2,798,019 10.804 0.53%
2013-07-17 0 14.98 14.98 15.00 14.80 15.46 3,851,200 58,447,320 15.176 10.74 10.74 10.75 10.61 11.08 5,371,750 10.880 1.08%
2013-07-16 0 14.82 14.82 14.86 14.66 15.04 3,627,000 53,874,300 14.854 10.62 10.62 10.65 10.51 10.78 5,059,030 10.649 -0.67%
2013-07-15 0 14.92 14.90 14.94 14.68 15.30 5,023,695 75,413,798 15.012 10.70 10.68 10.71 10.52 10.97 7,007,176 10.762 -0.80%
2013-07-12 0 15.04 15.00 15.02 14.50 15.22 11,268,000 168,042,950 14.913 10.78 10.75 10.77 10.40 10.91 15,716,889 10.692 3.87%
2013-07-11 0 14.48 14.46 14.50 13.40 14.68 11,418,200 163,011,195 14.276 10.38 10.37 10.40 9.607 10.52 15,926,391 10.235 9.04%
2013-07-10 0 13.28 13.28 13.32 13.10 13.66 9,455,000 125,907,532 13.317 9.521 9.521 9.550 9.392 9.793 13,188,071 9.5471 -0.60%
2013-07-09 0 13.36 13.26 13.36 13.20 13.60 7,778,348 103,757,770 13.339 9.578 9.507 9.578 9.464 9.750 10,849,435 9.5634 -1.62%
2013-07-08 0 13.58 13.58 13.60 13.40 13.80 4,543,000 61,547,020 13.548 9.736 9.736 9.750 9.607 9.894 6,336,690 9.7128 -1.16%
2013-07-05 0 13.74 13.72 13.76 13.50 13.86 4,036,349 55,397,748 13.725 9.851 9.836 9.865 9.679 9.937 5,630,001 9.8397 1.03%
2013-07-04 0 13.60 13.58 13.62 13.48 14.10 4,467,550 61,188,260 13.696 9.750 9.736 9.765 9.664 10.11 6,231,451 9.8193 -1.02%
2013-07-03 0 13.74 13.72 13.74 13.72 14.38 5,239,000 72,781,000 13.892 9.851 9.836 9.851 9.836 10.31 7,307,488 9.9598 -4.98%
2013-07-02 0 14.46 14.42 14.46 14.10 15.10 5,426,300 78,519,805 14.470 10.37 10.34 10.37 10.11 10.83 7,568,739 10.374 -1.36%
2013-06-28 0 14.66 14.56 14.70 14.36 14.70 6,417,880 93,064,131 14.501 10.51 10.44 10.54 10.30 10.54 8,951,820 10.396 2.95%
2013-06-27 0 14.24 14.20 14.22 14.20 14.76 7,508,807 108,722,800 14.479 10.21 10.18 10.19 10.18 10.58 10,473,472 10.381 -2.86%
2013-06-26 0 14.66 14.56 14.68 14.32 14.80 10,922,023 159,086,803 14.566 10.51 10.44 10.52 10.27 10.61 15,234,311 10.443 2.66%
2013-06-25 0 14.28 14.20 14.30 13.20 14.58 11,635,192 163,583,852 14.059 10.24 10.18 10.25 9.464 10.45 16,229,057 10.080 1.85%
2013-06-24 0 14.02 14.00 14.04 13.98 15.24 9,836,365 140,604,831 14.294 10.05 10.04 10.07 10.02 10.93 13,720,008 10.248 -8.96%
2013-06-21 0 15.40 15.38 15.48 15.04 15.60 10,286,000 157,766,970 15.338 11.04 11.03 11.10 10.78 11.18 14,347,170 10.996 -4.94%
2013-06-20 0 16.20 16.20 16.24 16.18 16.68 5,270,000 85,949,040 16.309 11.61 11.61 11.64 11.60 11.96 7,350,728 11.693 -3.69%
2013-06-19 0 16.82 16.80 16.84 16.52 17.18 3,993,000 66,755,700 16.718 12.06 12.04 12.07 11.84 12.32 5,569,536 11.986 -0.94%
2013-06-18 0 16.98 16.94 16.98 16.04 17.14 7,148,046 120,245,091 16.822 12.17 12.14 12.17 11.50 12.29 9,970,274 12.060 4.27%
2013-06-17 0 16.30 16.28 16.30 15.64 16.44 3,708,682 59,728,243 16.105 11.68 11.66 11.68 11.20 11.78 5,177,727 11.536 3.56%
2013-06-14 0 15.74 15.72 15.74 15.40 15.98 4,419,000 69,492,325 15.726 11.27 11.26 11.27 11.03 11.45 6,169,409 11.264 3.15%
2013-06-13 0 15.26 15.24 15.26 15.02 15.80 6,552,568 99,521,134 15.188 10.93 10.92 10.93 10.76 11.32 9,148,104 10.879 -3.66%
2013-06-11 0 15.84 15.84 15.86 15.80 16.42 2,849,000 45,590,040 16.002 11.35 11.35 11.36 11.32 11.76 3,977,517 11.462 -2.94%
2013-06-10 0 16.32 16.32 16.34 16.00 16.44 3,016,000 49,139,615 16.293 11.69 11.69 11.70 11.46 11.78 4,210,667 11.670 3.42%
2013-06-07 0 15.78 15.78 15.84 15.58 15.96 6,887,122 108,870,679 15.808 11.30 11.30 11.35 11.16 11.43 9,615,179 11.323 0.51%
2013-06-06 0 15.70 15.66 15.70 15.56 16.16 8,510,200 134,282,917 15.779 11.25 11.22 11.25 11.15 11.58 11,881,174 11.302 -4.85%
2013-06-05 0 16.50 16.48 16.50 16.40 16.82 9,274,510 154,329,698 16.640 11.82 11.80 11.82 11.75 12.05 12,948,234 11.919 -2.02%
2013-06-04 0 16.84 16.82 16.84 16.70 17.02 8,223,000 138,732,430 16.871 12.06 12.05 12.06 11.96 12.19 11,480,211 12.084 -1.06%
2013-06-03 0 17.02 17.02 17.06 16.92 17.20 6,113,427 104,184,958 17.042 12.19 12.19 12.22 12.12 12.32 8,535,015 12.207 -0.35%
2013-05-31 0 17.08 17.08 17.12 17.02 17.40 8,068,000 138,677,830 17.189 12.23 12.23 12.26 12.19 12.46 11,263,814 12.312 -0.81%
2013-05-30 0 17.22 17.18 17.22 16.98 17.34 2,944,000 50,445,220 17.135 12.33 12.31 12.33 12.16 12.42 4,110,147 12.273 0.70%
2013-05-29 0 17.10 17.08 17.10 17.02 17.40 2,768,309 47,684,421 17.225 12.25 12.23 12.25 12.19 12.46 3,864,863 12.338 -1.72%
2013-05-28 0 17.40 17.38 17.40 16.94 17.42 4,240,000 73,153,300 17.253 12.46 12.45 12.46 12.13 12.48 5,919,506 12.358 3.57%
2013-05-27 0 16.80 16.78 16.80 16.78 17.30 3,241,257 55,123,929 17.007 12.03 12.02 12.03 12.02 12.39 4,525,151 12.182 -1.75%
2013-05-24 0 17.10 17.06 17.10 16.56 17.10 4,538,000 77,086,438 16.987 12.25 12.22 12.25 11.86 12.25 6,335,546 12.167 2.64%
2013-05-23 0 16.66 16.60 16.70 16.56 17.20 7,528,969 126,595,266 16.814 11.93 11.89 11.96 11.86 12.32 10,511,267 12.044 -3.14%
2013-05-22 0 17.20 17.18 17.20 17.00 17.30 2,163,000 37,076,760 17.141 12.32 12.31 12.32 12.18 12.39 3,019,786 12.278 1.06%
2013-05-21 0 17.02 17.02 17.06 17.00 17.42 3,844,000 66,031,740 17.178 12.19 12.19 12.22 12.18 12.48 5,366,646 12.304 -1.62%
2013-05-20 0 17.30 17.28 17.32 16.90 17.40 4,189,000 72,107,940 17.214 12.39 12.38 12.41 12.11 12.46 5,848,304 12.330 2.85%
2013-05-16 0 16.82 16.80 16.86 16.80 17.20 12,299,700 207,624,678 16.880 12.05 12.03 12.08 12.03 12.32 17,171,732 12.091 -1.75%
2013-05-15 0 17.12 17.10 17.16 17.10 17.50 7,313,518 126,076,638 17.239 12.26 12.25 12.29 12.25 12.53 10,210,474 12.348 -1.72%
2013-05-14 0 17.42 17.40 17.42 16.96 17.44 8,704,000 149,576,720 17.185 12.48 12.46 12.48 12.15 12.49 12,151,740 12.309 0.81%
2013-05-13 0 17.28 17.28 17.30 17.20 17.50 7,047,400 122,450,880 17.375 12.38 12.38 12.39 12.32 12.53 9,838,944 12.446 -0.80%
2013-05-10 0 17.42 17.42 17.44 16.50 18.18 13,806,364 240,949,433 17.452 12.48 12.48 12.49 11.82 13.02 19,275,200 12.500 4.44%
2013-05-09 0 16.68 16.66 16.68 15.88 16.76 7,802,000 128,017,635 16.408 11.95 11.93 11.95 11.37 12.00 10,892,449 11.753 2.08%
2013-05-08 0 16.34 16.30 16.40 15.94 16.46 8,485,222 138,052,902 16.270 11.70 11.68 11.75 11.42 11.79 11,846,302 11.654 2.00%
2013-05-07 0 16.02 16.00 16.02 16.00 16.54 31,714,258 515,895,741 16.267 11.47 11.46 11.47 11.46 11.85 44,276,586 11.652 -1.23%
2013-05-06 0 16.22 16.22 16.24 15.60 16.24 7,219,216 115,800,025 16.041 11.62 11.62 11.63 11.17 11.63 10,078,818 11.489 4.38%
2013-05-03 0 15.54 15.54 15.56 14.84 15.58 7,216,491 111,528,179 15.455 11.13 11.13 11.15 10.63 11.16 10,075,014 11.070 4.86%
2013-05-02 0 14.82 14.80 14.84 14.78 15.36 12,039,639 181,376,026 15.065 10.62 10.60 10.63 10.59 11.00 16,808,658 10.791 -1.85%
2013-04-30 0 15.10 15.10 15.12 15.04 15.52 6,556,196 99,551,066 15.184 10.82 10.82 10.83 10.77 11.12 9,153,170 10.876 -2.20%
2013-04-29 0 15.44 15.44 15.48 15.08 15.56 4,449,300 68,654,400 15.430 11.06 11.06 11.09 10.80 11.15 6,211,711 11.052 0.26%
2013-04-26 0 15.40 15.38 15.40 15.24 15.58 10,440,400 160,540,856 15.377 11.03 11.02 11.03 10.92 11.16 14,575,945 11.014 2.53%
2013-04-25 0 15.02 15.00 15.04 14.80 15.18 8,492,400 127,408,604 15.003 10.76 10.74 10.77 10.60 10.87 11,856,323 10.746 1.76%
2013-04-24 0 14.76 14.76 14.80 14.48 15.08 12,266,150 181,497,595 14.797 10.57 10.57 10.60 10.37 10.80 17,124,892 10.598 3.80%
2013-04-23 0 14.22 14.16 14.20 13.78 14.28 8,958,572 126,318,029 14.100 10.19 10.14 10.17 9.870 10.23 12,507,150 10.100 3.49%
2013-04-22 0 13.74 13.72 13.74 13.38 13.80 4,226,400 57,519,931 13.610 9.842 9.827 9.842 9.584 9.885 5,900,518 9.7483 3.46%
2013-04-19 0 13.28 13.26 13.30 13.26 13.42 2,727,649 36,266,877 13.296 9.512 9.498 9.526 9.498 9.612 3,808,098 9.5236 -0.90%
2013-04-18 0 13.40 13.36 13.40 13.28 13.48 1,625,000 21,761,500 13.392 9.598 9.569 9.598 9.512 9.655 2,268,678 9.5921 0.00%
2013-04-17 0 13.40 13.38 13.40 13.32 13.60 3,590,514 48,512,794 13.511 9.598 9.584 9.598 9.541 9.741 5,012,752 9.6779 0.00%
2013-04-16 0 13.40 13.32 13.40 13.10 13.42 3,043,400 40,516,848 13.313 9.598 9.541 9.598 9.383 9.612 4,248,921 9.5358 -0.15%
2013-04-15 0 13.42 13.42 13.44 13.26 13.52 3,084,200 41,268,832 13.381 9.612 9.612 9.627 9.498 9.684 4,305,882 9.5843 0.30%
2013-04-12 0 13.38 13.36 13.38 13.32 13.58 3,012,700 40,421,896 13.417 9.584 9.569 9.584 9.541 9.727 4,206,060 9.6104 -0.89%
2013-04-11 0 13.50 13.48 13.50 13.44 13.70 3,841,000 51,948,460 13.525 9.670 9.655 9.670 9.627 9.813 5,362,458 9.6874 0.30%
2013-04-10 0 13.46 13.42 13.46 13.20 13.50 5,659,000 75,652,390 13.369 9.641 9.612 9.641 9.455 9.670 7,900,585 9.5755 1.36%
2013-04-09 0 13.28 13.26 13.28 12.92 13.30 3,497,000 46,045,440 13.167 9.512 9.498 9.512 9.254 9.526 4,882,196 9.4313 4.57%
2013-04-08 0 12.70 12.70 12.74 12.36 12.80 3,542,780 44,817,938 12.650 9.097 9.097 9.125 8.853 9.168 4,946,110 9.0612 -1.24%
2013-04-05 0 12.86 12.86 12.88 12.60 13.48 6,579,053 85,077,307 12.932 9.211 9.211 9.226 9.025 9.655 9,185,080 9.2626 -4.88%
2013-04-03 0 13.52 13.52 13.56 13.40 13.58 10,922,078 147,249,775 13.482 9.684 9.684 9.713 9.598 9.727 15,248,420 9.6567 2.42%
2013-04-02 0 13.20 13.20 13.22 13.00 13.30 7,102,731 93,743,849 13.198 9.455 9.455 9.469 9.312 9.526 9,916,192 9.4536 -1.79%
2013-03-28 0 13.44 13.38 13.44 13.14 13.84 4,688,250 62,929,355 13.423 9.627 9.584 9.627 9.412 9.913 6,545,312 9.6144 -2.75%
2013-03-27 0 13.82 13.82 13.84 13.38 13.86 8,911,050 122,649,295 13.764 9.899 9.899 9.913 9.584 9.928 12,440,804 9.8586 2.83%
2013-03-26 0 13.44 13.42 13.44 13.14 13.48 4,858,301 64,739,352 13.326 9.627 9.612 9.627 9.412 9.655 6,782,722 9.5447 1.97%
2013-03-25 0 13.18 13.16 13.20 12.82 13.24 2,967,318 38,751,432 13.059 9.441 9.426 9.455 9.183 9.483 4,142,702 9.3541 0.46%
2013-03-22 0 13.12 13.12 13.20 13.04 13.62 7,933,022 105,169,880 13.257 9.398 9.398 9.455 9.340 9.756 11,075,370 9.4958 -4.09%
2013-03-21 0 13.68 13.66 13.68 12.90 13.80 14,744,323 198,512,003 13.464 9.799 9.784 9.799 9.240 9.885 20,584,694 9.6437 6.88%
2013-03-20 0 12.80 12.78 12.80 12.46 12.90 7,259,000 92,865,980 12.793 9.168 9.154 9.168 8.925 9.240 10,134,361 9.1635 2.73%
2013-03-19 0 12.46 12.46 12.48 12.14 12.56 4,312,305 53,359,865 12.374 8.925 8.925 8.939 8.696 8.996 6,020,451 8.8631 2.64%
2013-03-18 0 12.14 12.14 12.16 11.96 12.30 6,625,056 80,455,754 12.144 8.696 8.696 8.710 8.567 8.810 9,249,306 8.6986 -0.49%
2013-03-15 0 12.20 12.16 12.32 12.14 12.54 4,785,724 59,012,483 12.331 8.739 8.710 8.825 8.696 8.982 6,681,396 8.8324 -2.09%
2013-03-14 0 12.46 12.40 12.46 12.08 12.48 2,864,000 35,127,960 12.265 8.925 8.882 8.925 8.653 8.939 3,998,458 8.7854 -0.48%
2013-03-13 0 12.52 12.48 12.50 12.38 12.58 8,596,000 107,089,820 12.458 8.968 8.939 8.953 8.867 9.011 12,000,960 8.9234 -0.32%
2013-03-12 0 12.56 12.54 12.56 12.38 12.76 4,855,739 61,006,012 12.564 8.996 8.982 8.996 8.867 9.140 6,779,145 8.9991 0.32%
2013-03-11 0 12.52 12.48 12.52 12.40 12.78 6,306,065 79,435,235 12.597 8.968 8.939 8.968 8.882 9.154 8,803,959 9.0227 -1.11%
2013-03-08 0 12.66 12.66 12.68 12.20 12.78 14,209,561 178,599,418 12.569 9.068 9.068 9.082 8.739 9.154 19,838,107 9.0028 4.63%
2013-03-07 0 12.10 12.06 12.10 12.02 12.46 4,450,041 54,691,590 12.290 8.667 8.638 8.667 8.610 8.925 6,212,746 8.8031 -0.82%
2013-03-06 0 12.20 12.20 12.22 12.10 12.26 3,769,266 45,964,042 12.194 8.739 8.739 8.753 8.667 8.782 5,262,309 8.7346 2.18%
2013-03-05 0 11.94 11.92 11.94 11.90 12.26 2,790,331 33,617,805 12.048 8.552 8.538 8.552 8.524 8.782 3,895,608 8.6297 -0.83%
2013-03-04 0 12.04 12.02 12.04 11.82 12.38 4,553,000 54,444,950 11.958 8.624 8.610 8.624 8.466 8.867 6,356,488 8.5653 -2.75%
2013-03-01 0 12.38 12.26 12.38 12.10 12.52 4,542,460 56,322,912 12.399 8.867 8.782 8.867 8.667 8.968 6,341,773 8.8813 0.16%
2013-02-28 0 12.36 12.36 12.44 12.12 12.46 7,895,600 97,670,304 12.370 8.853 8.853 8.910 8.681 8.925 11,023,125 8.8605 2.66%
2013-02-27 0 12.04 12.04 12.08 11.86 12.20 3,488,000 41,991,045 12.039 8.624 8.624 8.653 8.495 8.739 4,869,631 8.6230 1.18%
2013-02-26 0 11.90 11.90 11.92 11.80 12.50 5,679,000 68,797,200 12.114 8.524 8.524 8.538 8.452 8.953 7,928,508 8.6772 -4.19%
2013-02-25 0 12.42 12.42 12.46 12.26 12.54 6,422,859 79,594,991 12.392 8.896 8.896 8.925 8.782 8.982 8,967,016 8.8764 1.64%
2013-02-22 0 12.22 12.20 12.22 11.52 12.26 8,103,566 97,588,458 12.043 8.753 8.739 8.753 8.252 8.782 11,313,468 8.6259 4.62%
2013-02-21 0 11.68 11.68 11.70 11.60 11.90 7,173,500 84,026,850 11.714 8.366 8.366 8.380 8.309 8.524 10,014,994 8.3901 -3.31%
2013-02-20 0 12.08 12.06 12.08 11.64 12.10 7,732,000 92,004,114 11.899 8.653 8.638 8.653 8.337 8.667 10,794,721 8.5231 0.67%
2013-02-19 0 12.00 11.98 12.04 11.84 12.50 14,208,314 170,991,865 12.035 8.595 8.581 8.624 8.481 8.953 19,836,366 8.6201 -5.51%
2013-02-18 0 12.70 12.70 12.72 12.60 13.00 6,470,500 82,633,430 12.771 9.097 9.097 9.111 9.025 9.312 9,033,528 9.1474 -1.70%
2013-02-15 0 12.92 12.92 12.94 12.78 13.18 5,280,000 68,141,430 12.906 9.254 9.254 9.269 9.154 9.441 7,371,460 9.2440 -1.07%
2013-02-14 0 13.06 13.06 13.08 12.92 13.30 8,448,515 111,279,938 13.172 9.355 9.355 9.369 9.254 9.526 11,795,055 9.4345 2.35%
2013-02-08 0 12.76 12.74 12.76 11.90 12.80 14,812,108 186,679,000 12.603 9.140 9.125 9.140 8.524 9.168 20,679,329 9.0273 5.11%
2013-02-07 0 12.14 12.12 12.16 12.06 12.64 12,129,000 149,298,934 12.309 8.696 8.681 8.710 8.638 9.054 16,933,416 8.8168 -1.14%
2013-02-06 0 12.28 12.28 12.30 12.00 12.90 28,319,000 349,479,755 12.341 8.796 8.796 8.810 8.595 9.240 39,536,434 8.8394 -5.54%
2013-02-05 0 13.00 12.98 13.00 12.86 13.42 10,077,000 132,031,800 13.102 9.312 9.297 9.312 9.211 9.612 14,068,598 9.3849 -3.99%
2013-02-04 0 13.54 13.50 13.52 13.36 13.96 8,280,704 112,646,315 13.603 9.698 9.670 9.684 9.569 9.999 11,560,772 9.7438 0.00%
2013-02-01 0 13.54 13.52 13.58 12.72 13.62 16,482,000 216,839,290 13.156 9.698 9.684 9.727 9.111 9.756 23,010,682 9.4234 8.32%
2013-01-31 0 12.50 12.50 12.54 12.42 12.94 9,891,000 125,029,825 12.641 8.953 8.953 8.982 8.896 9.269 13,808,922 9.0543 -3.55%
2013-01-30 0 12.96 12.96 12.98 12.52 13.00 10,303,000 131,838,770 12.796 9.283 9.283 9.297 8.968 9.312 14,384,119 9.1656 3.18%
2013-01-29 0 12.56 12.56 12.58 12.18 12.60 7,671,000 94,995,555 12.384 8.996 8.996 9.011 8.724 9.025 10,709,558 8.8702 2.28%
2013-01-28 0 12.28 12.28 12.30 12.16 12.60 4,020,500 49,307,943 12.264 8.796 8.796 8.810 8.710 9.025 5,613,059 8.7845 0.00%
2013-01-25 0 12.28 12.24 12.28 12.20 12.46 8,248,000 101,532,525 12.310 8.796 8.767 8.796 8.739 8.925 11,515,114 8.8173 -0.49%
2013-01-24 0 12.34 12.32 12.34 12.20 12.46 5,644,000 69,625,930 12.336 8.839 8.825 8.839 8.739 8.925 7,879,644 8.8362 -0.80%
2013-01-23 0 12.44 12.38 12.44 11.70 12.48 16,904,000 206,888,360 12.239 8.910 8.867 8.910 8.380 8.939 23,599,840 8.7665 2.13%
2013-01-22 0 12.18 12.16 12.20 12.02 12.30 10,995,100 133,759,586 12.165 8.724 8.710 8.739 8.610 8.810 15,350,367 8.7138 0.33%
2013-01-21 0 12.14 12.12 12.16 11.86 12.20 11,906,000 143,833,720 12.081 8.696 8.681 8.710 8.495 8.739 16,622,083 8.6532 2.88%
2013-01-18 0 11.80 11.80 11.82 11.72 11.86 13,354,000 157,704,320 11.810 8.452 8.452 8.466 8.395 8.495 18,643,650 8.4589 1.72%
2013-01-17 0 11.60 11.60 11.62 11.50 11.78 22,602,300 262,615,480 11.619 8.309 8.309 8.323 8.237 8.438 31,555,293 8.3224 0.17%
2013-01-16 0 11.58 11.58 11.60 11.06 11.60 15,068,216 169,917,043 11.277 8.294 8.294 8.309 7.922 8.309 21,036,884 8.0771 5.08%
2013-01-15 0 11.02 11.02 11.04 10.92 11.30 5,547,000 61,719,025 11.127 7.893 7.893 7.908 7.822 8.094 7,744,221 7.9697 0.92%
2013-01-14 0 10.92 10.90 10.94 10.76 11.20 7,516,121 82,954,399 11.037 7.822 7.807 7.836 7.707 8.022 10,493,330 7.9054 1.49%
2013-01-11 0 10.76 10.74 10.78 10.60 11.34 12,969,000 140,521,150 10.835 7.707 7.693 7.721 7.593 8.123 18,106,148 7.7610 -4.44%
2013-01-10 0 11.26 11.22 11.30 11.02 11.84 11,373,234 130,823,931 11.503 8.065 8.037 8.094 7.893 8.481 15,878,283 8.2392 0.54%
2013-01-09 0 11.20 11.16 11.18 10.82 11.22 16,180,066 180,003,919 11.125 8.022 7.994 8.008 7.750 8.037 22,589,149 7.9686 3.51%
2013-01-08 0 10.82 10.80 10.82 10.72 11.18 20,696,000 226,572,350 10.948 7.750 7.736 7.750 7.678 8.008 28,893,888 7.8415 2.27%
2013-01-07 0 10.58 10.58 10.60 10.32 10.70 19,158,000 201,483,922 10.517 7.578 7.578 7.593 7.392 7.664 26,746,672 7.5330 5.38%
2013-01-04 0 10.04 10.02 10.04 9.400 10.06 18,761,432 185,943,861 9.9110 7.191 7.177 7.191 6.733 7.206 26,193,019 7.0990 4.69%
2013-01-03 0 9.590 9.590 9.600 9.230 9.610 10,420,168 98,072,298 9.4118 6.869 6.869 6.876 6.611 6.883 14,547,699 6.7414 3.68%
2013-01-02 0 9.250 9.240 9.250 9.070 9.250 5,328,788 48,856,818 9.1685 6.626 6.618 6.626 6.497 6.626 7,439,573 6.5672 2.66%
2012-12-31 0 9.010 9.000 9.010 8.900 9.080 734,000 6,598,720 8.9901 6.454 6.446 6.454 6.375 6.504 1,024,745 6.4394 0.11%
2012-12-28 0 9.000 8.990 9.000 8.980 9.060 1,424,000 12,813,910 8.9985 6.446 6.439 6.446 6.432 6.489 1,988,060 6.4454 0.00%
2012-12-27 0 9.000 8.990 9.000 8.930 9.120 724,000 6,515,930 8.9999 6.446 6.439 6.446 6.396 6.532 1,010,783 6.4464 -0.55%
2012-12-24 0 9.050 9.000 9.050 8.900 9.050 614,000 5,523,690 8.9962 6.482 6.446 6.482 6.375 6.482 857,211 6.4438 0.11%
2012-12-21 0 9.040 9.020 9.050 8.980 9.150 1,428,000 12,942,975 9.0637 6.475 6.461 6.482 6.432 6.554 1,993,645 6.4921 -0.88%
2012-12-20 0 9.120 9.110 9.150 9.040 9.300 7,221,500 66,078,775 9.1503 6.532 6.525 6.554 6.475 6.661 10,082,007 6.5541 1.00%
2012-12-19 0 9.030 9.020 9.030 8.940 9.070 2,123,000 19,150,805 9.0206 6.468 6.461 6.468 6.404 6.497 2,963,941 6.4613 1.01%
2012-12-18 0 8.940 8.940 8.950 8.900 9.200 3,385,000 30,434,159 8.9909 6.404 6.404 6.411 6.375 6.590 4,725,832 6.4400 -1.76%
2012-12-17 0 9.100 9.090 9.100 9.040 9.200 4,456,965 40,667,500 9.1245 6.518 6.511 6.518 6.475 6.590 6,222,413 6.5356 -0.66%
2012-12-14 0 9.160 9.130 9.150 8.740 9.200 13,791,200 125,666,216 9.1121 6.561 6.540 6.554 6.260 6.590 19,254,030 6.5267 4.81%
2012-12-13 0 8.740 8.740 8.770 8.680 8.800 3,374,000 29,527,450 8.7515 6.260 6.260 6.282 6.217 6.303 4,710,474 6.2685 0.00%
2012-12-12 0 8.740 8.710 8.740 8.370 8.810 7,406,000 64,006,375 8.6425 6.260 6.239 6.260 5.995 6.310 10,339,589 6.1904 4.05%
2012-12-11 0 8.400 8.350 8.420 8.200 8.460 3,801,030 31,755,069 8.3543 6.017 5.981 6.031 5.873 6.060 5,306,655 5.9840 -0.83%
2012-12-10 0 8.470 8.420 8.470 8.260 8.480 5,224,656 44,055,645 8.4323 6.067 6.031 6.067 5.916 6.074 7,294,193 6.0398 2.67%
2012-12-07 0 8.250 8.230 8.250 7.990 8.300 4,661,962 38,465,459 8.2509 5.909 5.895 5.909 5.723 5.945 6,508,611 5.9099 1.60%
2012-12-06 0 8.120 8.100 8.130 8.060 8.180 3,524,000 28,694,200 8.1425 5.816 5.802 5.823 5.773 5.859 4,919,891 5.8323 0.87%
2012-12-05 0 8.050 8.020 8.060 7.840 8.060 11,408,000 90,610,255 7.9427 5.766 5.745 5.773 5.616 5.773 15,926,821 5.6892 1.26%
2012-12-04 0 7.950 7.950 7.960 7.900 8.280 7,834,000 63,679,102 8.1286 5.694 5.694 5.702 5.659 5.931 10,937,124 5.8223 -3.75%
2012-12-03 0 8.260 8.260 8.280 8.230 8.350 2,903,021 23,967,274 8.2560 5.916 5.916 5.931 5.895 5.981 4,052,936 5.9136 -0.60%
2012-11-30 0 8.310 8.290 8.320 8.260 8.350 2,058,000 17,102,250 8.3101 5.952 5.938 5.959 5.916 5.981 2,873,194 5.9523 0.24%
2012-11-29 0 8.290 8.270 8.300 8.200 8.300 3,928,000 32,446,030 8.2602 5.938 5.924 5.945 5.873 5.945 5,483,919 5.9166 1.10%
2012-11-28 0 8.200 8.180 8.210 8.000 8.210 2,942,000 24,008,735 8.1607 5.873 5.859 5.881 5.730 5.881 4,107,355 5.8453 0.74%
2012-11-27 0 8.140 8.130 8.140 8.080 8.190 1,309,000 10,643,670 8.1311 5.830 5.823 5.830 5.788 5.866 1,827,508 5.8241 0.62%
2012-11-26 0 8.090 8.090 8.120 8.030 8.200 1,292,000 10,465,000 8.0998 5.795 5.795 5.816 5.752 5.873 1,803,774 5.8017 -0.86%
2012-11-23 0 8.160 8.160 8.170 8.000 8.180 4,892,000 39,690,390 8.1133 5.845 5.845 5.852 5.730 5.859 6,829,769 5.8114 2.00%
2012-11-22 0 8.000 7.990 8.000 7.960 8.060 3,578,336 28,625,153 7.9996 5.730 5.723 5.730 5.702 5.773 4,995,750 5.7299 0.25%
2012-11-21 0 7.980 7.980 8.000 7.770 8.010 6,245,100 49,403,365 7.9107 5.716 5.716 5.730 5.565 5.737 8,718,845 5.6663 2.84%
2012-11-20 0 7.760 7.750 7.760 7.650 7.790 1,938,000 14,980,490 7.7299 5.558 5.551 5.558 5.480 5.580 2,705,661 5.5367 2.11%
2012-11-19 0 7.600 7.600 7.640 7.580 7.670 2,016,800 15,344,068 7.6081 5.444 5.444 5.472 5.429 5.494 2,815,674 5.4495 -0.26%
2012-11-16 0 7.620 7.620 7.630 7.570 7.710 4,504,000 34,335,608 7.6234 5.458 5.458 5.465 5.422 5.522 6,288,079 5.4604 0.13%
2012-11-15 0 7.610 7.610 7.620 7.580 7.680 7,115,000 54,133,766 7.6084 5.451 5.451 5.458 5.429 5.501 9,933,321 5.4497 -2.19%
2012-11-14 0 7.780 7.780 7.810 7.720 7.820 1,975,216 15,366,630 7.7797 5.573 5.573 5.594 5.530 5.601 2,757,618 5.5724 0.65%
2012-11-13 0 7.730 7.720 7.730 7.690 7.770 2,280,600 17,653,752 7.7408 5.537 5.530 5.537 5.508 5.565 3,183,968 5.5446 -0.51%
2012-11-12 0 7.770 7.770 7.780 7.560 7.800 2,157,000 16,671,720 7.7291 5.565 5.565 5.573 5.415 5.587 3,011,409 5.5362 2.78%
2012-11-09 0 7.560 7.550 7.600 7.460 7.720 1,308,000 9,972,970 7.6246 5.415 5.408 5.444 5.343 5.530 1,826,112 5.4613 -0.13%
2012-11-08 0 7.570 7.570 7.580 7.560 7.800 2,586,000 19,665,305 7.6045 5.422 5.422 5.429 5.415 5.587 3,610,340 5.4469 -3.07%
2012-11-07 0 7.810 7.840 7.850 7.760 7.870 1,663,384 12,975,680 7.8008 5.594 5.616 5.623 5.558 5.637 2,322,267 5.5875 0.90%
2012-11-06 0 7.740 7.730 7.740 7.720 7.820 1,436,000 11,131,030 7.7514 5.544 5.537 5.544 5.530 5.601 2,004,814 5.5522 -1.15%
2012-11-05 0 7.830 7.830 7.850 7.790 7.880 3,545,000 27,817,890 7.8471 5.608 5.608 5.623 5.580 5.644 4,949,209 5.6207 0.51%
2012-11-02 0 7.790 7.790 7.810 7.700 7.870 6,271,000 48,884,365 7.7953 5.580 5.580 5.594 5.515 5.637 8,755,005 5.5836 2.37%
2012-11-01 0 7.610 7.610 7.620 7.410 7.660 1,853,184 14,073,321 7.5941 5.451 5.451 5.458 5.308 5.487 2,587,248 5.4395 1.33%
2012-10-31 0 7.510 7.490 7.510 7.400 7.530 2,704,480 20,285,389 7.5007 5.379 5.365 5.379 5.300 5.394 3,775,751 5.3725 1.49%
2012-10-30 0 7.400 7.400 7.410 7.380 7.490 2,258,000 16,734,380 7.4112 5.300 5.300 5.308 5.286 5.365 3,152,416 5.3084 -1.20%
2012-10-29 0 7.490 7.490 7.500 7.480 7.550 1,191,000 8,941,435 7.5075 5.365 5.365 5.372 5.358 5.408 1,662,767 5.3774 0.13%
2012-10-26 0 7.480 7.470 7.500 7.450 7.700 5,553,000 41,990,792 7.5618 5.358 5.351 5.372 5.336 5.515 7,752,598 5.4164 1.08%
2012-10-25 0 7.400 7.390 7.400 7.350 7.540 2,446,497 18,186,275 7.4336 5.300 5.293 5.300 5.265 5.401 3,415,578 5.3245 0.82%
2012-10-24 0 7.340 7.320 7.370 7.320 7.580 3,369,999 24,947,117 7.4027 5.257 5.243 5.279 5.243 5.429 4,704,889 5.3024 -1.48%
2012-10-22 0 7.450 7.430 7.440 7.260 7.460 3,887,000 28,726,420 7.3904 5.336 5.322 5.329 5.200 5.343 5,426,679 5.2936 0.81%
2012-10-19 0 7.390 7.380 7.390 7.360 8.020 3,843,000 28,653,755 7.4561 5.293 5.286 5.293 5.272 5.745 5,365,250 5.3406 -1.20%
2012-10-18 0 7.480 7.440 7.500 7.100 7.650 11,488,173 84,662,278 7.3695 5.358 5.329 5.372 5.086 5.480 16,038,751 5.2786 6.40%
2012-10-17 0 7.030 7.020 7.060 6.980 7.170 3,704,249 26,257,693 7.0885 5.035 5.028 5.057 5.000 5.136 5,171,538 5.0773 1.15%
2012-10-16 0 6.950 6.940 6.960 6.850 6.960 4,438,659 30,731,707 6.9236 4.978 4.971 4.985 4.906 4.985 6,196,855 4.9592 1.46%
2012-10-15 0 6.850 6.860 6.870 6.720 6.880 1,850,000 12,590,830 6.8059 4.906 4.914 4.921 4.813 4.928 2,582,803 4.8749 1.48%
2012-10-12 0 6.750 6.730 6.750 6.660 6.770 962,000 6,481,850 6.7379 4.835 4.821 4.835 4.770 4.849 1,343,058 4.8262 1.35%
2012-10-11 0 6.660 6.650 6.660 6.650 6.690 1,328,698 8,850,607 6.6611 4.770 4.763 4.770 4.763 4.792 1,855,008 4.7712 -0.75%
2012-10-10 0 6.710 6.690 6.710 6.610 6.730 2,385,000 15,997,575 6.7076 4.806 4.792 4.806 4.735 4.821 3,329,722 4.8045 0.15%
2012-10-09 0 6.700 6.700 6.710 6.680 6.800 1,154,796 7,746,129 6.7078 4.799 4.799 4.806 4.785 4.871 1,612,222 4.8046 -0.15%
2012-10-08 0 6.710 6.700 6.710 6.650 6.770 1,170,000 7,833,210 6.6951 4.806 4.799 4.806 4.763 4.849 1,633,448 4.7955 -0.74%
2012-10-05 0 6.760 6.760 6.770 6.550 6.790 3,211,000 21,404,400 6.6660 4.842 4.842 4.849 4.692 4.864 4,482,909 4.7747 -0.29%
2012-10-04 0 6.780 6.770 6.780 6.770 7.060 2,398,000 16,476,180 6.8708 4.856 4.849 4.856 4.849 5.057 3,347,871 4.9214 -3.14%
2012-10-03 0 7.000 7.000 7.010 6.940 7.200 2,644,000 18,632,845 7.0472 5.014 5.014 5.021 4.971 5.157 3,691,314 5.0478 1.01%
2012-09-28 0 6.930 6.910 6.930 6.800 7.030 2,762,333 19,216,037 6.9565 4.964 4.949 4.964 4.871 5.035 3,856,520 4.9827 1.17%
2012-09-27 0 6.850 6.840 6.860 6.700 6.910 2,780,000 18,995,170 6.8328 4.906 4.899 4.914 4.799 4.949 3,881,185 4.8942 0.59%
2012-09-26 0 6.810 6.810 6.820 6.790 6.950 1,820,103 12,474,233 6.8536 4.878 4.878 4.885 4.864 4.978 2,541,064 4.9091 -1.45%
2012-09-25 0 6.910 6.900 6.910 6.880 6.970 1,498,000 10,355,351 6.9128 4.949 4.942 4.949 4.928 4.992 2,091,372 4.9515 0.14%
2012-09-24 0 6.900 6.880 6.900 6.800 6.920 866,000 5,943,400 6.8630 4.942 4.928 4.942 4.871 4.957 1,209,031 4.9158 0.15%
2012-09-21 0 6.890 6.850 6.910 6.850 6.970 1,602,092 11,069,120 6.9092 4.935 4.906 4.949 4.906 4.992 2,236,696 4.9489 0.73%
2012-09-20 0 6.840 6.830 6.850 6.800 7.090 3,020,900 20,913,508 6.9229 4.899 4.892 4.906 4.871 5.078 4,217,508 4.9587 -3.66%
2012-09-19 0 7.100 7.090 7.110 7.060 7.160 3,949,000 28,081,430 7.1110 5.086 5.078 5.093 5.057 5.129 5,513,238 5.0935 -0.84%
2012-09-18 0 7.160 7.160 7.170 7.000 7.200 4,101,038 29,280,479 7.1398 5.129 5.129 5.136 5.014 5.157 5,725,499 5.1140 0.42%
2012-09-17 0 7.130 7.110 7.140 6.900 7.150 6,987,118 49,242,651 7.0476 5.107 5.093 5.114 4.942 5.121 9,754,784 5.0481 4.55%
2012-09-14 0 6.820 6.810 6.830 6.520 6.830 5,234,985 35,152,480 6.7149 4.885 4.878 4.892 4.670 4.892 7,308,614 4.8097 6.56%
2012-09-13 0 6.400 6.390 6.400 6.350 6.420 2,561,678 16,391,130 6.3986 4.584 4.577 4.584 4.548 4.598 3,576,384 4.5832 -0.31%
2012-09-12 0 6.420 6.400 6.410 6.330 6.420 4,325,960 27,572,142 6.3736 4.598 4.584 4.591 4.534 4.598 6,039,515 4.5653 2.07%
2012-09-11 0 6.290 6.270 6.280 6.190 6.320 1,761,965 11,018,027 6.2533 4.505 4.491 4.498 4.434 4.527 2,459,897 4.4791 1.45%
2012-09-10 0 6.200 6.200 6.210 6.180 6.350 2,859,000 17,897,500 6.2601 4.441 4.441 4.448 4.427 4.548 3,991,478 4.4839 2.14%
2012-09-07 0 6.070 6.070 6.080 6.020 6.150 4,038,750 24,573,482 6.0844 4.348 4.348 4.355 4.312 4.405 5,638,538 4.3581 2.36%
2012-09-06 0 5.930 5.930 5.940 5.910 6.190 2,332,000 13,995,817 6.0016 4.248 4.248 4.255 4.233 4.434 3,255,728 4.2988 -3.89%
2012-09-05 0 6.170 6.140 6.170 6.120 6.280 1,364,271 8,430,402 6.1794 4.419 4.398 4.419 4.384 4.498 1,904,672 4.4262 -1.59%
2012-09-04 0 6.270 6.270 6.280 6.220 6.430 1,566,976 9,914,665 6.3273 4.491 4.491 4.498 4.455 4.606 2,187,671 4.5321 -1.10%
2012-09-03 0 6.340 6.300 6.340 6.280 6.470 2,844,577 18,167,883 6.3868 4.541 4.513 4.541 4.498 4.634 3,971,342 4.5747 0.96%
2012-08-31 0 6.280 6.260 6.290 6.170 6.300 3,241,739 20,244,105 6.2448 4.498 4.484 4.505 4.419 4.513 4,525,824 4.4730 0.96%
2012-08-30 0 6.220 6.180 6.220 6.090 6.270 3,230,900 19,875,197 6.1516 4.455 4.427 4.455 4.362 4.491 4,510,691 4.4062 -0.16%
2012-08-29 0 6.230 6.220 6.230 6.200 6.280 1,599,000 9,974,640 6.2380 4.462 4.455 4.462 4.441 4.498 2,232,380 4.4682 0.81%
2012-08-28 0 6.180 6.170 6.220 6.130 6.250 1,280,000 7,927,563 6.1934 4.427 4.419 4.455 4.391 4.477 1,787,021 4.4362 0.00%
2012-08-27 0 6.180 6.170 6.180 6.120 6.340 1,901,000 11,776,898 6.1951 4.427 4.419 4.427 4.384 4.541 2,654,005 4.4374 -1.90%
2012-08-24 0 6.300 6.250 6.300 6.200 6.310 1,951,100 12,221,938 6.2641 4.513 4.477 4.513 4.441 4.520 2,723,950 4.4868 -0.32%
2012-08-23 0 6.320 6.290 6.320 6.200 6.380 1,797,000 11,338,160 6.3095 4.527 4.505 4.527 4.441 4.570 2,508,809 4.5193 1.12%
2012-08-22 0 6.250 6.210 6.260 6.210 6.390 3,190,000 20,125,760 6.3090 4.477 4.448 4.484 4.448 4.577 4,453,590 4.5190 -2.04%
2012-08-21 0 6.380 6.350 6.380 6.140 6.400 6,334,400 39,816,344 6.2857 4.570 4.548 4.570 4.398 4.584 8,843,518 4.5023 3.57%
2012-08-20 0 6.160 6.130 6.170 6.020 6.200 3,431,000 21,016,990 6.1256 4.412 4.391 4.419 4.312 4.441 4,790,053 4.3876 -0.16%
2012-08-17 0 6.170 6.150 6.170 6.010 6.200 6,670,000 41,058,990 6.1558 4.419 4.405 4.419 4.305 4.441 9,312,052 4.4092 3.70%
2012-08-16 0 5.950 5.930 5.950 5.770 6.050 2,815,000 16,669,615 5.9217 4.262 4.248 4.262 4.133 4.333 3,930,049 4.2416 2.76%
2012-08-15 0 5.790 5.790 5.800 5.540 5.830 3,790,100 21,664,666 5.7161 4.147 4.147 4.154 3.968 4.176 5,291,396 4.0943 0.52%
2012-08-14 0 5.760 5.770 5.790 5.700 5.800 1,551,194 8,905,378 5.7410 4.126 4.133 4.147 4.083 4.154 2,165,637 4.1121 0.35%
2012-08-13 0 5.740 5.740 5.750 5.710 5.850 558,000 3,219,815 5.7703 4.111 4.111 4.119 4.090 4.190 779,029 4.1331 -0.17%
2012-08-10 0 5.750 5.750 5.770 5.710 5.790 1,447,478 8,329,014 5.7542 4.119 4.119 4.133 4.090 4.147 2,020,838 4.1216 -1.20%
2012-08-09 0 5.820 5.820 5.840 5.560 5.890 2,089,000 12,109,256 5.7967 4.169 4.169 4.183 3.982 4.219 2,916,473 4.1520 -1.02%
2012-08-08 0 5.880 5.880 5.900 5.780 5.900 2,970,277 17,393,782 5.8559 4.212 4.212 4.226 4.140 4.226 4,146,833 4.1945 2.26%
2012-08-07 0 5.750 5.750 5.770 5.700 5.790 1,714,000 9,862,256 5.7539 4.119 4.119 4.133 4.083 4.147 2,392,932 4.1214 0.88%
2012-08-06 0 5.700 5.680 5.710 5.660 5.750 1,010,000 5,758,780 5.7018 4.083 4.068 4.090 4.054 4.119 1,410,071 4.0840 1.79%
2012-08-03 0 5.600 5.600 5.650 5.510 5.670 1,167,873 6,508,975 5.5734 4.011 4.011 4.047 3.947 4.061 1,630,479 3.9921 0.00%
2012-08-02 0 5.600 5.600 5.630 5.590 5.760 1,504,777 8,495,005 5.6454 4.011 4.011 4.033 4.004 4.126 2,100,834 4.0436 -2.78%
2012-08-01 0 5.760 5.760 5.770 5.730 5.810 2,181,000 12,608,770 5.7812 4.126 4.126 4.133 4.104 4.162 3,044,915 4.1409 -1.87%
2012-07-31 0 5.870 5.840 5.870 5.710 5.870 2,550,000 14,843,782 5.8211 4.205 4.183 4.205 4.090 4.205 3,560,080 4.1695 2.26%
2012-07-30 0 5.740 5.710 5.740 5.430 5.750 3,474,000 19,637,420 5.6527 4.111 4.090 4.111 3.889 4.119 4,850,085 4.0489 6.49%
2012-07-27 0 5.390 5.390 5.400 5.310 5.440 1,879,000 10,094,877 5.3725 3.861 3.861 3.868 3.803 3.897 2,623,290 3.8482 3.26%
2012-07-26 0 5.220 5.200 5.220 5.120 5.330 2,444,000 12,681,430 5.1888 3.739 3.725 3.739 3.667 3.818 3,412,092 3.7166 -2.06%
2012-07-25 0 5.330 5.330 5.340 5.290 5.370 2,364,000 12,597,715 5.3290 3.818 3.818 3.825 3.789 3.846 3,300,404 3.8170 -2.38%
2012-07-24 0 5.460 5.430 5.470 5.400 5.510 2,057,000 11,244,010 5.4662 3.911 3.889 3.918 3.868 3.947 2,871,798 3.9153 0.18%
2012-07-23 0 5.450 5.450 5.460 5.400 5.560 2,665,277 14,588,907 5.4737 3.904 3.904 3.911 3.868 3.982 3,721,019 3.9207 -3.20%
2012-07-20 0 5.630 5.630 5.650 5.620 5.730 605,000 3,434,000 5.6760 4.033 4.033 4.047 4.025 4.104 844,646 4.0656 -1.23%
2012-07-19 0 5.700 5.680 5.710 5.600 5.720 1,001,000 5,692,755 5.6871 4.083 4.068 4.090 4.011 4.097 1,397,506 4.0735 0.71%
2012-07-18 0 5.660 5.630 5.660 5.600 5.680 1,732,000 9,788,150 5.6514 4.054 4.033 4.054 4.011 4.068 2,418,062 4.0479 0.00%
2012-07-17 0 5.660 5.660 5.680 5.560 5.800 3,966,000 22,331,225 5.6307 4.054 4.054 4.068 3.982 4.154 5,536,971 4.0331 -2.08%
2012-07-16 0 5.780 5.780 5.790 5.680 5.800 1,238,404 7,127,458 5.7554 4.140 4.140 4.147 4.068 4.154 1,728,948 4.1224 2.48%
2012-07-13 0 5.640 5.640 5.650 5.610 5.680 615,756 3,472,846 5.6400 4.040 4.040 4.047 4.018 4.068 859,663 4.0398 0.36%
2012-07-12 0 5.620 5.610 5.620 5.590 5.650 1,643,000 9,225,870 5.6153 4.025 4.018 4.025 4.004 4.047 2,293,808 4.0221 -1.75%
2012-07-11 0 5.720 5.720 5.730 5.640 5.770 3,048,000 17,428,815 5.7181 4.097 4.097 4.104 4.040 4.133 4,255,343 4.0957 -1.38%
2012-07-10 0 5.800 5.770 5.800 5.750 5.920 2,518,815 14,568,969 5.7841 4.154 4.133 4.154 4.119 4.240 3,516,542 4.1430 -1.02%
2012-07-09 0 5.860 5.860 5.870 5.860 6.010 1,977,073 11,721,252 5.9286 4.197 4.197 4.205 4.197 4.305 2,760,211 4.2465 -2.82%
2012-07-06 0 6.030 6.030 6.040 5.960 6.040 1,575,453 9,463,647 6.0069 4.319 4.319 4.326 4.269 4.326 2,199,505 4.3026 1.34%
2012-07-05 0 5.950 5.940 5.950 5.860 6.060 4,417,000 26,210,660 5.9340 4.262 4.255 4.262 4.197 4.341 6,166,617 4.2504 -1.82%
2012-07-04 0 6.060 6.050 6.060 6.020 6.100 1,751,000 10,607,550 6.0580 4.341 4.333 4.341 4.312 4.369 2,444,588 4.3392 0.66%
2012-07-03 0 6.020 6.010 6.020 5.970 6.190 3,018,291 18,149,571 6.0132 4.312 4.305 4.312 4.276 4.434 4,213,866 4.3071 -2.27%
2012-06-29 0 6.160 6.130 6.150 5.970 6.200 2,659,090 16,187,608 6.0876 4.412 4.391 4.405 4.276 4.441 3,712,382 4.3604 2.84%
2012-06-28 0 5.990 5.990 6.000 5.980 6.160 1,007,000 6,091,750 6.0494 4.290 4.290 4.298 4.283 4.412 1,405,883 4.3330 -2.44%
2012-06-27 0 6.140 6.140 6.150 6.010 6.190 3,772,000 23,116,420 6.1284 4.398 4.398 4.405 4.305 4.434 5,266,126 4.3896 0.16%
2012-06-26 0 6.130 6.080 6.140 6.020 6.150 3,780,000 23,007,920 6.0868 4.391 4.355 4.398 4.312 4.405 5,277,295 4.3598 -1.13%
2012-06-25 0 6.200 6.150 6.190 6.150 6.220 1,811,000 11,183,010 6.1750 4.441 4.405 4.434 4.405 4.455 2,528,355 4.4230 0.16%
2012-06-22 0 6.190 6.180 6.200 6.120 6.230 1,109,011 6,865,408 6.1906 4.434 4.427 4.441 4.384 4.462 1,548,301 4.4342 -1.75%
2012-06-21 0 6.300 6.270 6.320 6.270 6.430 2,224,595 14,160,216 6.3653 4.513 4.491 4.527 4.491 4.606 3,105,779 4.5593 -1.10%
2012-06-20 0 6.370 6.340 6.380 6.260 6.400 3,445,000 21,868,420 6.3479 4.563 4.541 4.570 4.484 4.584 4,809,598 4.5468 1.27%
2012-06-19 0 6.290 6.290 6.300 6.200 6.300 742,000 4,649,205 6.2658 4.505 4.505 4.513 4.441 4.513 1,035,913 4.4880 2.11%
2012-06-18 0 6.160 6.160 6.170 6.150 6.250 3,551,482 22,040,000 6.2059 4.412 4.412 4.419 4.405 4.477 4,958,259 4.4451 0.49%
2012-06-15 0 6.130 6.140 6.150 6.070 6.180 5,247,780 32,161,583 6.1286 4.391 4.398 4.405 4.348 4.427 7,326,477 4.3898 -0.16%
2012-06-14 0 6.140 6.140 6.160 6.120 6.270 1,192,004 7,356,174 6.1713 4.398 4.398 4.412 4.384 4.491 1,664,168 4.4203 -2.07%
2012-06-13 0 6.270 6.260 6.280 6.170 6.320 1,851,025 11,586,163 6.2593 4.491 4.484 4.498 4.419 4.527 2,584,234 4.4834 0.97%
2012-06-12 0 6.210 6.200 6.210 6.120 6.240 2,726,438 16,910,594 6.2024 4.448 4.441 4.448 4.384 4.470 3,806,407 4.4427 -1.11%
2012-06-11 0 6.280 6.250 6.280 6.210 6.390 1,735,251 10,880,973 6.2705 4.498 4.477 4.498 4.448 4.577 2,422,601 4.4914 0.80%
2012-06-08 0 6.230 6.210 6.270 6.030 6.270 2,867,404 17,731,478 6.1838 4.462 4.448 4.491 4.319 4.491 4,003,211 4.4293 1.14%
2012-06-07 0 6.160 6.170 6.180 6.120 6.270 2,003,004 12,404,064 6.1927 4.412 4.419 4.427 4.384 4.491 2,796,414 4.4357 0.65%
2012-06-06 0 6.120 6.120 6.130 5.990 6.140 3,077,700 18,674,326 6.0676 4.384 4.384 4.391 4.290 4.398 4,296,807 4.3461 2.17%
2012-06-05 0 5.990 5.970 6.000 5.930 6.100 2,678,617 16,098,587 6.0100 4.290 4.276 4.298 4.248 4.369 3,739,643 4.3048 2.39%
2012-06-04 0 5.850 5.850 5.860 5.810 6.000 5,016,193 29,409,619 5.8629 4.190 4.190 4.197 4.162 4.298 7,003,156 4.1995 -4.57%
2012-06-01 0 6.130 6.110 6.150 6.110 6.420 2,803,000 17,618,694 6.2857 4.391 4.376 4.405 4.376 4.598 3,913,296 4.5023 -5.33%
2012-05-31 0 6.490 6.460 6.490 6.400 6.570 4,153,134 26,962,377 6.4921 4.638 4.616 4.638 4.574 4.695 5,811,663 4.6394 -2.55%
2012-05-30 0 6.660 6.650 6.660 6.600 6.740 2,348,000 15,658,335 6.6688 4.759 4.752 4.759 4.716 4.817 3,285,660 4.7657 -2.06%
2012-05-29 0 6.800 6.790 6.800 6.470 6.800 2,623,004 17,390,246 6.6299 4.859 4.852 4.859 4.624 4.859 3,670,485 4.7379 4.45%
2012-05-28 0 6.510 6.500 6.510 6.300 6.580 1,598,000 10,360,720 6.4836 4.652 4.645 4.652 4.502 4.702 2,236,152 4.6333 0.46%
2012-05-25 0 6.480 6.420 6.480 6.280 6.500 1,648,001 10,485,416 6.3625 4.631 4.588 4.631 4.488 4.645 2,306,120 4.5468 1.25%
2012-05-24 0 6.400 6.390 6.400 6.260 6.480 1,521,005 9,694,806 6.3739 4.574 4.566 4.574 4.474 4.631 2,128,409 4.5550 1.59%
2012-05-23 0 6.300 6.280 6.310 6.230 6.460 1,828,471 11,550,672 6.3171 4.502 4.488 4.509 4.452 4.616 2,558,660 4.5143 -3.52%
2012-05-22 0 6.530 6.510 6.530 6.490 6.690 3,582,001 23,533,372 6.5699 4.666 4.652 4.666 4.638 4.781 5,012,452 4.6950 1.40%
2012-05-21 0 6.440 6.440 6.450 6.210 6.520 1,832,001 11,704,166 6.3887 4.602 4.602 4.609 4.438 4.659 2,563,600 4.5655 0.00%
2012-05-18 0 6.440 6.440 6.450 6.170 6.470 6,960,876 44,105,322 6.3362 4.602 4.602 4.609 4.409 4.624 9,740,660 4.5280 -2.87%
2012-05-17 0 6.630 6.620 6.630 6.420 6.690 4,388,002 28,899,485 6.5860 4.738 4.731 4.738 4.588 4.781 6,140,324 4.7065 0.45%
2012-05-16 0 6.600 6.600 6.630 6.520 6.800 4,788,806 31,821,131 6.6449 4.716 4.716 4.738 4.659 4.859 6,701,187 4.7486 -4.35%
2012-05-15 0 6.900 6.890 6.900 6.320 6.930 6,503,000 44,094,023 6.7806 4.931 4.924 4.931 4.516 4.952 9,099,934 4.8455 -2.13%
2012-05-14 0 7.050 7.030 7.080 7.030 7.300 5,053,000 35,994,080 7.1233 5.038 5.024 5.060 5.024 5.217 7,070,885 5.0905 -2.89%
2012-05-11 0 7.260 7.250 7.260 7.000 7.400 4,494,000 32,428,940 7.2161 5.188 5.181 5.188 5.002 5.288 6,288,652 5.1567 -1.22%
2012-05-10 0 7.350 7.340 7.370 7.240 7.480 2,539,503 18,668,382 7.3512 5.252 5.245 5.267 5.174 5.345 3,553,638 5.2533 1.24%
2012-05-09 0 7.260 7.260 7.280 7.200 7.380 3,490,902 25,335,117 7.2575 5.188 5.188 5.202 5.145 5.274 4,884,973 5.1863 -2.29%
2012-05-08 0 7.430 7.430 7.450 7.390 7.550 4,683,200 34,978,446 7.4689 5.310 5.310 5.324 5.281 5.395 6,553,408 5.3374 0.54%
2012-05-07 0 7.390 7.370 7.380 7.320 7.700 8,396,000 63,028,190 7.5069 5.281 5.267 5.274 5.231 5.503 11,748,893 5.3646 -6.46%
2012-05-04 0 7.900 7.890 7.900 7.800 8.000 3,399,409 26,820,423 7.8897 5.646 5.638 5.646 5.574 5.717 4,756,943 5.6382 -1.62%
2012-05-03 0 8.030 8.020 8.040 8.020 8.200 3,202,956 25,829,354 8.0642 5.738 5.731 5.746 5.731 5.860 4,482,037 5.7629 -1.95%
2012-05-02 0 8.190 8.180 8.210 8.150 8.280 4,919,270 40,410,076 8.2146 5.853 5.846 5.867 5.824 5.917 6,883,751 5.8704 0.37%
2012-04-30 0 8.160 8.160 8.170 8.140 8.200 3,856,004 31,487,292 8.1658 5.831 5.831 5.838 5.817 5.860 5,395,876 5.8354 0.25%
2012-04-27 0 8.140 8.080 8.140 8.070 8.180 6,184,000 50,310,808 8.1356 5.817 5.774 5.817 5.767 5.846 8,653,544 5.8139 0.74%
2012-04-26 0 8.080 8.060 8.080 8.060 8.190 5,704,002 46,212,996 8.1019 5.774 5.760 5.774 5.760 5.853 7,981,861 5.7898 0.50%
2012-04-25 0 8.040 8.010 8.040 7.930 8.090 4,897,002 39,353,046 8.0362 5.746 5.724 5.746 5.667 5.781 6,852,591 5.7428 1.01%
2012-04-24 0 7.960 7.960 7.970 7.840 8.050 3,338,046 26,486,905 7.9349 5.688 5.688 5.696 5.603 5.753 4,671,075 5.6704 0.51%
2012-04-23 0 7.920 7.910 7.930 7.900 8.200 4,938,023 39,779,725 8.0558 5.660 5.653 5.667 5.646 5.860 6,909,993 5.7568 -2.58%
2012-04-20 0 8.130 8.130 8.160 7.930 8.170 5,470,026 44,271,025 8.0934 5.810 5.810 5.831 5.667 5.838 7,654,448 5.7837 0.62%
2012-04-19 0 8.080 8.080 8.090 7.980 8.230 7,992,024 64,759,526 8.1030 5.774 5.774 5.781 5.703 5.881 11,183,591 5.7906 0.37%
2012-04-18 0 8.050 8.050 8.060 7.680 8.060 12,277,123 97,386,028 7.9323 5.753 5.753 5.760 5.488 5.760 17,179,919 5.6686 5.92%
2012-04-17 0 7.600 7.600 7.630 7.570 7.750 4,424,039 33,874,273 7.6569 5.431 5.431 5.453 5.410 5.538 6,190,753 5.4718 -1.04%
2012-04-16 0 7.680 7.670 7.680 7.510 7.700 3,031,446 23,129,077 7.6297 5.488 5.481 5.488 5.367 5.503 4,242,036 5.4524 0.79%
2012-04-13 0 7.620 7.610 7.620 7.500 7.620 4,952,000 37,648,444 7.6027 5.445 5.438 5.445 5.360 5.445 6,929,552 5.4330 2.14%
2012-04-12 0 7.460 7.450 7.460 7.270 7.460 4,760,986 35,192,752 7.3919 5.331 5.324 5.331 5.195 5.331 6,662,257 5.2824 3.04%
2012-04-11 0 7.240 7.230 7.260 7.190 7.360 2,770,059 20,072,717 7.2463 5.174 5.167 5.188 5.138 5.260 3,876,266 5.1784 -2.29%
2012-04-10 0 7.410 7.410 7.420 7.330 7.550 2,989,003 22,190,584 7.4241 5.295 5.295 5.302 5.238 5.395 4,182,644 5.3054 -2.11%
2012-04-05 0 7.570 7.570 7.620 7.430 7.640 1,950,042 14,728,940 7.5531 5.410 5.410 5.445 5.310 5.460 2,728,780 5.3976 -1.56%
2012-04-03 0 7.690 7.680 7.690 7.530 7.710 2,304,408 17,645,941 7.6575 5.495 5.488 5.495 5.381 5.510 3,224,660 5.4722 2.12%
2012-04-02 0 7.530 7.520 7.530 7.430 7.560 3,796,339 28,431,960 7.4893 5.381 5.374 5.381 5.310 5.403 5,312,384 5.3520 1.48%
2012-03-30 0 7.420 7.430 7.440 7.100 7.500 6,783,158 49,844,027 7.3482 5.302 5.310 5.317 5.074 5.360 9,491,972 5.2512 -1.07%
2012-03-29 0 7.500 7.490 7.500 7.330 7.850 10,475,000 79,167,439 7.5578 5.360 5.353 5.360 5.238 5.610 14,658,129 5.4009 -4.94%
2012-03-28 0 7.890 7.880 7.900 7.790 7.940 2,218,000 17,486,680 7.8840 5.638 5.631 5.646 5.567 5.674 3,103,745 5.6341 -0.63%
2012-03-27 0 7.940 7.930 7.950 7.830 7.960 2,738,000 21,654,860 7.9090 5.674 5.667 5.681 5.595 5.688 3,831,404 5.6519 2.06%
2012-03-26 0 7.780 7.780 7.800 7.630 7.800 1,354,000 10,503,180 7.7571 5.560 5.560 5.574 5.453 5.574 1,894,712 5.5434 1.17%
2012-03-23 0 7.690 7.660 7.700 7.560 7.740 4,223,708 32,237,061 7.6324 5.495 5.474 5.503 5.403 5.531 5,910,421 5.4543 -1.66%
2012-03-22 0 7.820 7.800 7.830 7.760 7.890 875,000 6,827,970 7.8034 5.588 5.574 5.595 5.545 5.638 1,224,426 5.5765 -0.26%
2012-03-21 0 7.840 7.830 7.860 7.700 7.890 5,282,000 41,081,627 7.7777 5.603 5.595 5.617 5.503 5.638 7,391,335 5.5581 -0.25%
2012-03-20 0 7.860 7.850 7.870 7.750 7.970 3,523,583 27,679,459 7.8555 5.617 5.610 5.624 5.538 5.696 4,930,705 5.6137 -0.88%
2012-03-19 0 7.930 7.900 7.940 7.880 8.030 6,453,000 51,397,045 7.9648 5.667 5.646 5.674 5.631 5.738 9,029,967 5.6918 0.51%
2012-03-16 0 7.890 7.880 7.900 7.780 7.950 5,525,417 43,556,162 7.8829 5.638 5.631 5.646 5.560 5.681 7,731,959 5.6333 2.20%
2012-03-15 0 7.720 7.710 7.720 7.640 7.800 2,615,000 20,170,812 7.7135 5.517 5.510 5.517 5.460 5.574 3,659,285 5.5122 -1.03%
2012-03-14 0 7.800 7.780 7.800 7.710 8.000 7,579,000 59,696,566 7.8766 5.574 5.560 5.574 5.510 5.717 10,605,628 5.6288 0.13%
2012-03-13 0 7.790 7.780 7.790 7.610 7.840 6,022,000 46,801,435 7.7717 5.567 5.560 5.567 5.438 5.603 8,426,850 5.5538 3.59%
2012-03-12 0 7.520 7.510 7.520 7.490 7.640 1,990,000 14,993,835 7.5346 5.374 5.367 5.374 5.353 5.460 2,784,695 5.3844 -1.31%
2012-03-09 0 7.620 7.600 7.620 7.500 7.700 3,901,500 29,709,035 7.6148 5.445 5.431 5.445 5.360 5.503 5,459,541 5.4417 2.14%
2012-03-08 0 7.460 7.440 7.480 7.300 7.550 3,674,000 27,450,250 7.4715 5.331 5.317 5.345 5.217 5.395 5,141,190 5.3393 2.19%
2012-03-07 0 7.300 7.300 7.310 7.120 7.350 6,319,600 45,832,870 7.2525 5.217 5.217 5.224 5.088 5.252 8,843,295 5.1828 -1.35%
2012-03-06 0 7.400 7.390 7.400 7.350 7.720 5,908,000 43,980,325 7.4442 5.288 5.281 5.288 5.252 5.517 8,267,325 5.3198 -4.15%
2012-03-05 0 7.720 7.720 7.730 7.640 7.980 4,901,500 37,938,885 7.7403 5.517 5.517 5.524 5.460 5.703 6,858,885 5.5313 -3.26%
2012-03-02 0 7.980 7.960 7.990 7.760 7.990 7,846,375 62,326,672 7.9434 5.703 5.688 5.710 5.545 5.710 10,979,778 5.6765 2.97%
2012-03-01 0 7.750 7.730 7.750 7.600 7.780 7,481,004 57,712,285 7.7145 5.538 5.524 5.538 5.431 5.560 10,468,498 5.5129 1.84%
2012-02-29 0 7.610 7.620 7.650 7.440 7.690 3,862,400 29,395,452 7.6107 5.438 5.445 5.467 5.317 5.495 5,404,826 5.4387 2.28%
2012-02-28 0 7.440 7.440 7.450 7.310 7.480 4,938,000 36,501,380 7.3919 5.317 5.317 5.324 5.224 5.345 6,909,961 5.2824 -0.27%
2012-02-27 0 7.460 7.440 7.460 7.420 7.630 4,444,000 33,325,730 7.4990 5.331 5.317 5.331 5.302 5.453 6,218,685 5.3590 -0.80%
2012-02-24 0 7.520 7.510 7.520 7.450 7.740 6,755,000 51,064,685 7.5595 5.374 5.367 5.374 5.324 5.531 9,452,569 5.4022 -2.08%
2012-02-23 0 7.680 7.680 7.690 7.520 7.740 15,860,496 121,126,856 7.6370 5.488 5.488 5.495 5.374 5.531 22,194,290 5.4576 4.21%
2012-02-22 0 7.370 7.350 7.370 7.150 7.380 3,287,875 23,913,062 7.2731 5.267 5.252 5.267 5.110 5.274 4,600,868 5.1975 1.94%
2012-02-21 0 7.230 7.230 7.240 7.070 7.280 3,128,000 22,497,980 7.1924 5.167 5.167 5.174 5.052 5.202 4,377,148 5.1399 -0.41%
2012-02-20 0 7.260 7.250 7.260 7.180 7.420 6,194,000 45,309,595 7.3151 5.188 5.181 5.188 5.131 5.302 8,667,537 5.2275 0.41%
2012-02-17 0 7.230 7.230 7.240 7.020 7.270 10,715,000 76,976,700 7.1840 5.167 5.167 5.174 5.017 5.195 14,993,971 5.1338 2.70%
2012-02-16 0 7.040 7.020 7.040 6.930 7.140 2,023,000 14,246,220 7.0421 5.031 5.017 5.031 4.952 5.102 2,830,873 5.0324 -0.85%
2012-02-15 0 7.100 7.090 7.100 6.870 7.110 5,107,030 35,948,522 7.0390 5.074 5.067 5.074 4.909 5.081 7,146,492 5.0302 2.01%
2012-02-14 0 6.960 6.960 6.970 6.800 6.980 3,035,053 20,930,048 6.8961 4.974 4.974 4.981 4.859 4.988 4,247,083 4.9281 1.02%
2012-02-13 0 6.890 6.880 6.890 6.760 7.120 3,166,563 22,058,411 6.9660 4.924 4.917 4.924 4.831 5.088 4,431,111 4.9781 -1.01%
2012-02-10 0 6.960 6.970 6.990 6.930 7.240 7,325,485 52,187,682 7.1241 4.974 4.981 4.995 4.952 5.174 10,250,874 5.0910 -1.83%
2012-02-09 0 7.090 7.070 7.080 6.850 7.160 7,487,000 52,786,505 7.0504 5.067 5.052 5.060 4.895 5.117 10,476,889 5.0384 2.01%
2012-02-08 0 6.950 6.940 6.950 6.710 6.960 5,653,604 38,819,679 6.8664 4.967 4.959 4.967 4.795 4.974 7,911,337 4.9068 4.04%
2012-02-07 0 6.680 6.670 6.680 6.600 6.910 4,640,462 31,091,912 6.7002 4.774 4.767 4.774 4.716 4.938 6,493,603 4.7881 -2.20%
2012-02-06 0 6.830 6.830 6.840 6.820 7.050 3,477,020 24,003,798 6.9036 4.881 4.881 4.888 4.874 5.038 4,865,547 4.9334 -1.87%
2012-02-03 0 6.960 6.910 6.960 6.740 7.040 7,454,200 51,322,314 6.8850 4.974 4.938 4.974 4.817 5.031 10,430,990 4.9202 0.00%
2012-02-02 0 6.960 6.950 6.990 6.670 7.000 11,385,000 77,682,285 6.8232 4.974 4.967 4.995 4.767 5.002 15,931,532 4.8760 4.98%
2012-02-01 0 6.630 6.620 6.630 6.530 6.730 4,225,000 28,138,803 6.6601 4.738 4.731 4.738 4.666 4.809 5,912,229 4.7594 0.91%
2012-01-31 0 6.570 6.540 6.580 6.410 6.790 8,171,000 53,666,800 6.5680 4.695 4.674 4.702 4.581 4.852 11,434,040 4.6936 -2.23%
2012-01-30 0 6.720 6.700 6.710 6.690 7.030 7,088,250 48,472,037 6.8384 4.802 4.788 4.795 4.781 5.024 9,918,900 4.8868 -5.35%
2012-01-27 0 7.100 7.080 7.100 6.740 7.110 12,549,000 87,613,950 6.9817 5.074 5.060 5.074 4.817 5.081 17,560,368 4.9893 2.75%
2012-01-26 0 6.910 6.860 6.900 6.640 6.950 11,530,495 79,005,284 6.8519 4.938 4.902 4.931 4.745 4.967 16,135,129 4.8965 4.38%
2012-01-20 0 6.620 6.620 6.630 6.360 6.630 8,239,000 53,705,460 6.5184 4.731 4.731 4.738 4.545 4.738 11,529,195 4.6582 1.85%
2012-01-19 0 6.500 6.480 6.490 6.300 6.500 11,198,000 72,290,878 6.4557 4.645 4.631 4.638 4.502 4.645 15,669,854 4.6134 3.17%
2012-01-18 0 6.300 6.300 6.310 5.970 6.350 5,564,000 34,963,215 6.2838 4.502 4.502 4.509 4.266 4.538 7,785,950 4.4906 0.48%
2012-01-17 0 6.270 6.260 6.270 6.160 6.270 4,338,000 26,978,480 6.2191 4.481 4.474 4.481 4.402 4.481 6,070,354 4.4443 1.79%
2012-01-16 0 6.160 6.130 6.160 6.070 6.210 4,567,900 28,051,070 6.1409 4.402 4.381 4.402 4.338 4.438 6,392,064 4.3884 -0.96%
2012-01-13 0 6.220 6.230 6.240 6.140 6.300 4,770,000 29,685,230 6.2233 4.445 4.452 4.459 4.388 4.502 6,674,871 4.4473 0.48%
2012-01-12 0 6.190 6.180 6.190 6.030 6.270 12,628,107 77,958,168 6.1734 4.424 4.416 4.424 4.309 4.481 17,671,066 4.4116 3.34%
2012-01-11 0 5.990 5.970 6.000 5.960 6.100 4,126,000 24,825,512 6.0168 4.281 4.266 4.288 4.259 4.359 5,773,693 4.2998 -0.17%
2012-01-10 0 6.000 6.000 6.020 5.880 6.090 6,681,000 40,041,548 5.9933 4.288 4.288 4.302 4.202 4.352 9,349,017 4.2830 1.69%
2012-01-09 0 5.900 5.900 5.920 5.790 5.920 1,998,695 11,677,601 5.8426 4.216 4.216 4.231 4.138 4.231 2,796,862 4.1753 0.00%
2012-01-06 0 5.900 5.890 5.910 5.810 5.950 3,286,616 19,262,665 5.8609 4.216 4.209 4.223 4.152 4.252 4,599,106 4.1883 0.51%
2012-01-05 0 5.870 5.860 5.880 5.830 5.930 3,132,600 18,434,793 5.8848 4.195 4.188 4.202 4.166 4.238 4,383,585 4.2054 0.00%
2012-01-04 0 5.870 5.860 5.870 5.810 5.930 3,822,200 22,483,537 5.8824 4.195 4.188 4.195 4.152 4.238 5,348,573 4.2037 -0.17%
2012-01-03 0 5.880 5.850 5.890 5.800 5.900 1,587,900 9,288,207 5.8494 4.202 4.181 4.209 4.145 4.216 2,222,018 4.1801 1.91%
2011-12-30 0 5.770 5.760 5.770 5.760 5.850 973,000 5,641,780 5.7983 4.123 4.116 4.123 4.116 4.181 1,361,562 4.1436 -0.86%
2011-12-29 0 5.820 5.790 5.830 5.710 5.870 2,040,842 11,852,880 5.8078 4.159 4.138 4.166 4.080 4.195 2,855,840 4.1504 0.00%
2011-12-28 0 5.820 5.810 5.840 5.800 5.940 1,976,662 11,538,386 5.8373 4.159 4.152 4.173 4.145 4.245 2,766,030 4.1715 -1.36%
2011-12-23 0 5.900 5.890 5.900 5.820 5.930 3,276,000 19,247,635 5.8753 4.216 4.209 4.216 4.159 4.238 4,584,251 4.1986 1.90%
2011-12-22 0 5.790 5.770 5.800 5.750 5.850 1,559,492 9,027,627 5.7888 4.138 4.123 4.145 4.109 4.181 2,182,266 4.1368 -1.03%
2011-12-21 0 5.850 5.840 5.850 5.690 5.890 4,025,000 23,248,845 5.7761 4.181 4.173 4.181 4.066 4.209 5,632,360 4.1277 4.09%
2011-12-20 0 5.620 5.600 5.630 5.590 5.720 1,915,000 10,829,702 5.6552 4.016 4.002 4.023 3.995 4.088 2,679,744 4.0413 -0.71%
2011-12-19 0 5.660 5.660 5.680 5.550 5.720 2,609,000 14,740,150 5.6497 4.045 4.045 4.059 3.966 4.088 3,650,889 4.0374 0.35%
2011-12-16 0 5.640 5.670 5.700 5.580 5.720 3,487,948 19,752,121 5.6630 4.030 4.052 4.073 3.988 4.088 4,880,839 4.0469 1.44%
2011-12-15 0 5.560 5.550 5.590 5.500 5.680 6,835,000 38,185,170 5.5867 3.973 3.966 3.995 3.930 4.059 9,564,516 3.9924 -2.46%
2011-12-14 0 5.700 5.700 5.710 5.630 5.740 6,669,000 37,993,065 5.6970 4.073 4.073 4.080 4.023 4.102 9,332,225 4.0712 -1.21%
2011-12-13 0 5.770 5.760 5.770 5.650 5.800 5,207,421 29,828,731 5.7281 4.123 4.116 4.123 4.038 4.145 7,286,974 4.0934 -0.52%
2011-12-12 0 5.800 5.800 5.830 5.770 6.050 2,378,000 14,072,130 5.9176 4.145 4.145 4.166 4.123 4.323 3,327,640 4.2289 -0.34%
2011-12-09 0 5.820 5.800 5.850 5.760 5.930 6,425,000 37,405,630 5.8219 4.159 4.145 4.181 4.116 4.238 8,990,785 4.1604 -2.84%
2011-12-08 0 5.990 5.980 5.990 5.980 6.180 4,834,507 29,361,407 6.0733 4.281 4.273 4.281 4.273 4.416 6,765,139 4.3401 -3.23%
2011-12-07 0 6.190 6.170 6.190 6.090 6.270 3,693,000 22,679,875 6.1413 4.424 4.409 4.424 4.352 4.481 5,167,778 4.3887 0.00%
2011-12-06 0 6.190 6.180 6.190 6.100 6.230 2,723,000 16,786,455 6.1647 4.424 4.416 4.424 4.359 4.452 3,810,414 4.4054 -1.28%
2011-12-05 0 6.270 6.270 6.280 6.270 6.450 3,170,000 20,052,370 6.3257 4.481 4.481 4.488 4.481 4.609 4,435,921 4.5205 0.00%
2011-12-02 0 6.270 6.240 6.300 6.040 6.340 7,442,500 46,274,260 6.2176 4.481 4.459 4.502 4.316 4.531 10,414,618 4.4432 -0.48%
2011-12-01 0 6.300 6.300 6.310 6.160 6.330 18,070,093 113,340,827 6.2723 4.502 4.502 4.509 4.402 4.524 25,286,277 4.4823 9.37%
2011-11-30 0 5.760 5.750 5.760 5.760 6.020 6,242,684 36,454,165 5.8395 4.116 4.109 4.116 4.116 4.302 8,735,663 4.1730 -4.32%
2011-11-29 0 6.020 6.010 6.020 5.720 6.030 11,384,000 67,607,440 5.9388 4.302 4.295 4.302 4.088 4.309 15,930,132 4.2440 5.99%
2011-11-28 0 5.680 5.670 5.680 5.610 5.750 3,664,000 20,833,710 5.6861 4.059 4.052 4.059 4.009 4.109 5,127,197 4.0634 2.16%
2011-11-25 0 5.560 5.560 5.570 5.550 5.690 2,049,000 11,468,730 5.5972 3.973 3.973 3.980 3.966 4.066 2,867,256 3.9999 -2.11%
2011-11-24 0 5.680 5.670 5.700 5.570 5.790 5,988,000 34,160,970 5.7049 4.059 4.052 4.073 3.980 4.138 8,379,272 4.0768 0.35%
2011-11-23 0 5.660 5.650 5.660 5.500 5.750 10,419,744 58,576,180 5.6217 4.045 4.038 4.045 3.930 4.109 14,580,807 4.0173 0.35%
2011-11-22 0 5.640 5.630 5.640 5.530 5.770 16,505,526 93,339,362 5.6550 4.030 4.023 4.030 3.952 4.123 23,096,909 4.0412 -2.93%
2011-11-21 0 5.810 5.800 5.850 5.660 5.860 9,414,385 54,461,381 5.7849 4.152 4.145 4.181 4.045 4.188 13,173,963 4.1340 0.35%
2011-11-18 0 5.790 5.790 5.800 5.770 5.940 14,859,214 86,895,223 5.8479 4.138 4.138 4.145 4.123 4.245 20,793,152 4.1790 -4.14%
2011-11-17 0 6.040 6.030 6.060 5.950 6.140 10,967,667 66,322,112 6.0471 4.316 4.309 4.331 4.252 4.388 15,347,539 4.3214 -0.98%
2011-11-16 0 6.100 6.080 6.110 6.000 6.250 8,337,941 50,698,279 6.0804 4.359 4.345 4.366 4.288 4.466 11,667,648 4.3452 -1.61%
2011-11-15 0 6.200 6.190 6.200 6.100 6.250 8,317,000 51,601,663 6.2044 4.431 4.424 4.431 4.359 4.466 11,638,344 4.4338 1.47%
2011-11-14 0 6.110 6.100 6.110 6.000 6.190 15,800,000 96,475,176 6.1060 4.366 4.359 4.366 4.288 4.424 22,109,636 4.3635 2.17%
2011-11-11 0 5.980 5.960 5.980 5.920 6.340 35,773,000 219,358,054 6.1319 4.273 4.259 4.273 4.231 4.531 50,058,734 4.3820 -5.97%
2011-11-10 0 6.360 6.350 6.360 6.270 6.530 9,021,000 57,754,455 6.4022 4.545 4.538 4.545 4.481 4.666 12,623,483 4.5752 -6.06%
2011-11-09 0 6.770 6.770 6.790 6.640 6.810 4,553,000 30,640,405 6.7297 4.838 4.838 4.852 4.745 4.867 6,371,213 4.8092 2.73%
2011-11-08 0 6.590 6.580 6.590 6.580 6.830 4,770,000 32,000,390 6.7087 4.709 4.702 4.709 4.702 4.881 6,674,871 4.7942 -2.66%
2011-11-07 0 6.770 6.760 6.800 6.550 6.880 8,163,888 55,273,021 6.7704 4.838 4.831 4.859 4.681 4.917 11,424,088 4.8383 1.04%
2011-11-04 0 6.700 6.690 6.710 6.600 6.790 17,238,919 114,871,875 6.6635 4.788 4.781 4.795 4.716 4.852 24,123,178 4.7619 4.20%
2011-11-03 0 6.430 6.430 6.440 6.300 6.740 11,333,000 73,813,316 6.5131 4.595 4.595 4.602 4.502 4.817 15,858,766 4.6544 -1.68%
2011-11-02 0 6.540 6.530 6.540 6.080 6.550 11,195,000 70,521,910 6.2994 4.674 4.666 4.674 4.345 4.681 15,665,656 4.5017 3.15%
2011-11-01 0 6.340 6.320 6.330 6.060 6.440 9,434,000 59,182,430 6.2733 4.531 4.516 4.524 4.331 4.602 13,201,412 4.4830 -0.63%
2011-10-31 0 6.380 6.380 6.400 6.100 6.720 6,772,800 43,060,316 6.3578 4.559 4.559 4.574 4.359 4.802 9,477,477 4.5434 -3.33%
2011-10-28 0 6.600 6.600 6.610 6.590 7.170 18,775,098 128,244,192 6.8305 4.716 4.716 4.724 4.709 5.124 26,272,821 4.8812 0.15%
2011-10-27 0 6.590 6.580 6.590 6.200 6.640 20,977,584 136,373,802 6.5009 4.709 4.702 4.709 4.431 4.745 29,354,857 4.6457 6.46%
2011-10-26 0 6.190 6.150 6.160 5.930 6.250 6,980,000 42,724,330 6.1210 4.424 4.395 4.402 4.238 4.466 9,767,421 4.3742 0.00%
2011-10-25 0 6.190 6.190 6.200 6.060 6.370 8,571,533 53,087,726 6.1935 4.424 4.424 4.431 4.331 4.552 11,994,524 4.4260 -0.48%
2011-10-24 0 6.220 6.220 6.230 6.040 6.250 11,151,900 68,548,662 6.1468 4.445 4.445 4.452 4.316 4.466 15,605,345 4.3926 7.24%
2011-10-21 0 5.800 5.800 5.810 5.640 5.920 6,090,000 35,339,210 5.8028 4.145 4.145 4.152 4.030 4.231 8,522,005 4.1468 1.93%
2011-10-20 0 5.690 5.690 5.700 5.500 5.800 9,750,000 54,977,720 5.6387 4.066 4.066 4.073 3.930 4.145 13,643,604 4.0296 -5.32%
2011-10-19 0 6.010 6.000 6.020 5.990 6.250 11,550,194 70,634,743 6.1155 4.295 4.288 4.302 4.281 4.466 16,162,695 4.3702 2.56%
2011-10-18 0 5.860 5.850 5.860 5.800 6.190 16,166,000 96,450,690 5.9663 4.188 4.181 4.188 4.145 4.424 22,621,796 4.2636 -10.53%
2011-10-17 0 6.550 6.550 6.560 6.170 6.590 12,282,686 78,768,278 6.4130 4.681 4.681 4.688 4.409 4.709 17,187,703 4.5828 8.09%
2011-10-14 0 6.060 6.060 6.070 6.020 6.400 9,877,000 60,448,790 6.1202 4.331 4.331 4.338 4.302 4.574 13,821,321 4.3736 -6.19%
2011-10-13 0 6.460 6.450 6.470 6.310 6.640 20,532,004 133,217,716 6.4883 4.616 4.609 4.624 4.509 4.745 28,731,337 4.6367 3.69%
2011-10-12 0 6.230 6.210 6.230 5.780 6.480 20,239,000 126,375,949 6.2442 4.452 4.438 4.452 4.131 4.631 28,321,324 4.4622 4.53%
2011-10-11 0 5.960 5.970 5.980 5.680 5.990 19,286,000 112,054,385 5.8101 4.259 4.266 4.273 4.059 4.281 26,987,749 4.1520 14.40%
2011-10-10 0 5.210 5.210 5.220 5.020 5.550 8,180,000 42,781,860 5.2301 3.723 3.723 3.730 3.587 3.966 11,446,634 3.7375 -4.75%
2011-10-07 0 5.470 5.470 5.480 5.240 5.580 19,273,000 105,040,549 5.4501 3.909 3.909 3.916 3.745 3.988 26,969,558 3.8948 8.96%
2011-10-06 0 5.020 5.000 5.020 4.770 5.070 17,900,000 87,936,130 4.9126 3.587 3.573 3.587 3.409 3.623 25,048,258 3.5107 15.40%
2011-10-04 0 4.350 4.350 4.380 4.300 4.690 25,097,000 113,167,380 4.5092 3.109 3.109 3.130 3.073 3.352 35,119,337 3.2224 -0.91%
2011-10-03 0 4.390 4.370 4.400 4.300 5.000 28,670,000 129,259,169 4.5085 3.137 3.123 3.144 3.073 3.573 40,119,193 3.2219 -16.06%
2011-09-30 0 5.230 5.200 5.230 5.190 5.840 49,209,947 274,381,002 5.5757 3.737 3.716 3.737 3.709 4.173 68,861,646 3.9845 -12.98%
2011-09-28 0 6.010 6.010 6.020 5.720 6.200 30,222,000 182,553,445 6.0404 4.295 4.295 4.302 4.088 4.431 42,290,975 4.3166 2.91%
2011-09-27 0 5.840 5.840 5.850 5.600 5.880 16,952,000 97,623,385 5.7588 4.173 4.173 4.181 4.002 4.202 23,721,680 4.1154 8.35%
2011-09-26 0 5.390 5.400 5.410 5.300 5.970 15,685,500 86,894,150 5.5398 3.852 3.859 3.866 3.787 4.266 21,949,411 3.9588 -7.55%
2011-09-23 0 5.830 5.800 5.830 5.210 5.940 28,010,000 157,933,733 5.6385 4.166 4.145 4.166 3.723 4.245 39,195,626 4.0294 -1.35%
2011-09-22 0 5.910 5.900 5.920 5.860 6.490 21,012,602 129,028,745 6.1405 4.223 4.216 4.231 4.188 4.638 29,403,859 4.3882 -12.96%
2011-09-21 0 6.790 6.770 6.780 6.330 6.830 21,708,900 142,857,971 6.5806 4.852 4.838 4.845 4.524 4.881 30,378,220 4.7026 2.11%
2011-09-20 0 6.650 6.650 6.660 6.590 7.070 23,021,000 156,686,350 6.8062 4.752 4.752 4.759 4.709 5.052 32,214,299 4.8639 -2.49%
2011-09-19 0 6.820 6.810 6.820 6.800 7.200 10,099,600 70,022,555 6.9332 4.874 4.867 4.874 4.859 5.145 14,132,815 4.9546 -5.54%
2011-09-16 0 7.220 7.210 7.220 7.110 7.420 9,040,597 65,613,398 7.2576 5.160 5.152 5.160 5.081 5.302 12,650,905 5.1865 -0.28%
2011-09-15 0 7.240 7.220 7.240 7.030 7.490 13,537,497 97,505,598 7.2026 5.174 5.160 5.174 5.024 5.353 18,943,616 5.1471 -1.63%
2011-09-14 0 7.360 7.350 7.360 6.980 7.900 27,318,083 199,860,977 7.3161 5.260 5.252 5.260 4.988 5.646 38,227,396 5.2282 -4.54%
2011-09-12 0 7.710 7.710 7.730 7.670 7.920 16,859,000 130,894,405 7.7641 5.510 5.510 5.524 5.481 5.660 23,591,541 5.5484 -5.75%
2011-09-09 0 8.180 8.170 8.180 8.060 8.350 6,662,000 54,488,920 8.1791 5.846 5.838 5.846 5.760 5.967 9,322,430 5.8449 -0.12%
2011-09-08 0 8.190 8.190 8.200 8.120 8.540 11,110,000 92,067,410 8.2869 5.853 5.853 5.860 5.803 6.103 15,546,712 5.9220 -2.73%
2011-09-07 0 8.420 8.410 8.420 8.030 8.450 17,825,000 147,905,535 8.2976 6.017 6.010 6.017 5.738 6.039 24,943,307 5.9297 4.21%
2011-09-06 0 8.080 8.060 8.080 7.860 8.120 20,533,000 163,988,885 7.9866 5.774 5.760 5.774 5.617 5.803 28,732,731 5.7074 0.00%
2011-09-05 0 8.080 8.030 8.040 7.920 8.130 16,411,000 131,782,350 8.0301 5.774 5.738 5.746 5.660 5.810 22,964,635 5.7385 -1.46%
2011-09-02 0 8.200 8.200 8.210 8.070 8.500 24,521,163 200,638,232 8.1822 5.860 5.860 5.867 5.767 6.074 34,313,543 5.8472 -4.43%
2011-09-01 0 8.580 8.580 8.590 8.530 9.170 22,040,108 195,173,451 8.8554 6.131 6.131 6.139 6.096 6.553 30,841,694 6.3282 -3.16%
2011-08-31 0 8.860 8.850 8.870 8.420 8.880 26,638,000 232,813,120 8.7399 6.332 6.324 6.339 6.017 6.346 37,275,726 6.2457 2.07%
2011-08-30 0 8.680 8.690 8.700 8.350 8.800 25,461,000 219,511,870 8.6215 6.203 6.210 6.217 5.967 6.289 35,628,698 6.1611 3.09%
2011-08-29 0 8.420 8.420 8.430 7.920 8.480 22,879,000 189,482,509 8.2819 6.017 6.017 6.024 5.660 6.060 32,015,592 5.9184 8.23%
2011-08-26 0 7.780 7.770 7.780 7.770 8.060 23,515,001 185,001,304 7.8674 5.560 5.553 5.560 5.553 5.760 32,905,576 5.6222 -4.89%
2011-08-25 0 8.180 8.170 8.180 8.110 8.550 11,347,400 94,000,916 8.2839 5.846 5.838 5.846 5.796 6.110 15,878,916 5.9199 0.37%
2011-08-24 0 8.150 8.140 8.150 8.130 8.940 31,571,000 266,942,325 8.4553 5.824 5.817 5.824 5.810 6.389 44,178,691 6.0423 -6.00%
2011-08-23 0 8.670 8.670 8.680 7.750 8.700 33,963,000 279,787,390 8.2380 6.196 6.196 6.203 5.538 6.217 47,525,921 5.8870 4.46%
2011-08-22 0 8.300 8.290 8.300 7.700 9.050 41,584,000 342,511,085 8.2366 5.931 5.924 5.931 5.503 6.467 58,190,322 5.8860 -4.60%
2011-08-19 0 8.700 8.700 8.710 8.600 8.980 25,196,000 221,208,710 8.7795 6.217 6.217 6.224 6.146 6.417 35,257,872 6.2740 -4.61%
2011-08-18 0 9.120 9.130 9.150 9.110 9.940 23,179,000 219,477,914 9.4688 6.517 6.524 6.539 6.510 7.103 32,435,395 6.7666 -6.46%
2011-08-17 0 9.750 9.750 9.760 9.520 9.820 23,060,400 224,351,959 9.7289 6.968 6.968 6.975 6.803 7.018 32,269,433 6.9525 2.42%
2011-08-16 0 9.520 9.520 9.540 9.430 9.740 23,824,000 228,566,510 9.5940 6.803 6.803 6.817 6.739 6.960 33,337,972 6.8560 2.92%
2011-08-15 0 9.250 9.260 9.270 9.150 9.300 20,152,000 185,281,184 9.1942 6.610 6.617 6.625 6.539 6.646 28,199,581 6.5704 3.24%
2011-08-12 0 8.960 8.950 8.960 8.800 9.200 24,816,800 223,337,250 8.9994 6.403 6.396 6.403 6.289 6.575 34,727,241 6.4312 2.17%
2011-08-11 0 8.770 8.750 8.760 8.260 8.790 26,022,000 224,191,905 8.6155 6.267 6.253 6.260 5.903 6.282 36,413,730 6.1568 2.69%
2011-08-10 0 8.540 8.530 8.540 8.380 9.080 33,253,500 291,861,673 8.7769 6.103 6.096 6.103 5.989 6.489 46,533,087 6.2721 1.07%
2011-08-09 0 8.450 8.430 8.470 8.300 8.890 77,582,002 668,251,766 8.6135 6.039 6.024 6.053 5.931 6.353 108,563,912 6.1554 -8.45%
2011-08-08 0 9.230 9.220 9.230 8.440 9.280 51,222,900 456,415,725 8.9104 6.596 6.589 6.596 6.031 6.632 71,678,460 6.3675 0.76%
2011-08-05 0 9.160 9.150 9.180 8.500 9.430 61,100,101 554,543,817 9.0760 6.546 6.539 6.560 6.074 6.739 85,500,062 6.4859 -6.91%
2011-08-04 0 9.840 9.840 9.860 9.730 10.38 28,266,300 282,090,478 9.9797 7.032 7.032 7.046 6.953 7.418 39,554,278 7.1317 -3.72%
2011-08-03 0 10.22 10.22 10.24 9.810 10.30 58,377,250 586,648,100 10.049 7.303 7.303 7.318 7.010 7.361 81,689,857 7.1814 -3.40%
2011-08-02 0 10.58 10.56 10.58 10.20 10.76 31,899,000 336,810,400 10.559 7.561 7.546 7.561 7.289 7.689 44,637,675 7.5454 2.32%
2011-08-01 0 10.34 10.32 10.34 9.860 10.38 33,416,200 340,090,988 10.177 7.389 7.375 7.389 7.046 7.418 46,760,760 7.2730 7.37%
2011-07-29 0 9.630 9.630 9.640 9.530 9.890 14,690,000 142,269,797 9.6848 6.882 6.882 6.889 6.810 7.068 20,556,364 6.9210 -3.12%
2011-07-28 0 9.940 9.930 9.940 9.610 10.00 28,398,010 281,386,044 9.9087 7.103 7.096 7.103 6.868 7.146 39,738,586 7.0809 2.26%
2011-07-27 0 9.720 9.690 9.700 9.300 9.770 18,579,000 179,433,555 9.6579 6.946 6.925 6.932 6.646 6.982 25,998,413 6.9017 3.40%
2011-07-26 0 9.400 9.400 9.410 9.300 9.480 9,739,000 91,514,800 9.3967 6.717 6.717 6.725 6.646 6.775 13,628,212 6.7151 1.62%
2011-07-25 0 9.250 9.250 9.260 9.060 9.360 13,411,367 123,825,048 9.2328 6.610 6.610 6.617 6.474 6.689 18,767,116 6.5980 1.31%
2011-07-22 0 9.130 9.150 9.160 9.100 9.380 17,180,110 159,059,563 9.2584 6.524 6.539 6.546 6.503 6.703 24,040,884 6.6162 0.44%
2011-07-21 0 9.090 9.100 9.110 8.640 9.110 27,373,520 246,042,739 8.9883 6.496 6.503 6.510 6.174 6.510 38,304,972 6.4233 4.12%
2011-07-20 0 8.730 8.740 8.750 8.450 8.750 21,847,010 189,023,411 8.6521 6.239 6.246 6.253 6.039 6.253 30,571,483 6.1830 4.68%
2011-07-19 0 8.340 8.340 8.350 8.120 8.400 12,235,219 101,402,881 8.2878 5.960 5.960 5.967 5.803 6.003 17,121,281 5.9226 0.36%
2011-07-18 0 8.310 8.290 8.310 8.220 8.470 11,081,000 92,777,433 8.3727 5.938 5.924 5.938 5.874 6.053 15,506,131 5.9833 1.71%
2011-07-15 0 8.170 8.170 8.180 8.100 8.330 6,185,000 50,868,050 8.2244 5.838 5.838 5.846 5.788 5.953 8,654,943 5.8773 0.00%
2011-07-14 0 8.170 8.160 8.170 7.990 8.250 7,543,245 61,421,359 8.1426 5.838 5.831 5.838 5.710 5.896 10,555,595 5.8188 0.62%
2011-07-13 0 8.120 8.120 8.130 7.710 8.120 14,037,000 112,437,835 8.0101 5.803 5.803 5.810 5.510 5.803 19,642,592 5.7242 4.24%
2011-07-12 0 7.790 7.760 7.800 7.720 8.160 22,848,000 180,337,340 7.8929 5.567 5.545 5.574 5.517 5.831 31,972,212 5.6404 -5.46%
2011-07-11 0 8.240 8.230 8.240 8.180 8.340 14,116,500 116,262,375 8.2359 5.888 5.881 5.888 5.846 5.960 19,753,840 5.8856 1.10%
2011-07-08 0 8.150 8.130 8.170 8.010 8.310 25,792,346 209,493,858 8.1223 5.824 5.810 5.838 5.724 5.938 36,092,366 5.8044 -1.21%
2011-07-07 0 8.250 8.240 8.250 8.180 8.480 10,338,045 85,813,462 8.3007 5.896 5.888 5.896 5.846 6.060 14,466,482 5.9319 -1.08%
2011-07-06 0 8.340 8.320 8.380 8.220 8.460 9,929,000 82,562,505 8.3153 5.960 5.946 5.989 5.874 6.046 13,894,087 5.9423 0.60%
2011-07-05 0 8.290 8.290 8.300 8.220 8.360 7,284,000 60,383,690 8.2899 5.924 5.924 5.931 5.874 5.974 10,192,822 5.9241 0.00%
2011-07-04 0 8.290 8.280 8.300 8.150 8.360 24,400,000 201,158,687 8.2442 5.924 5.917 5.931 5.824 5.974 34,143,994 5.8915 5.61%
2011-06-30 0 7.850 7.840 7.870 7.760 7.970 19,156,000 150,396,630 7.8512 5.610 5.603 5.624 5.545 5.696 26,805,834 5.6106 2.21%
2011-06-29 0 7.680 7.680 7.690 7.450 7.760 24,747,000 189,132,900 7.6427 5.488 5.488 5.495 5.324 5.545 34,629,567 5.4616 5.06%
2011-06-28 0 7.310 7.310 7.340 7.290 7.480 6,385,000 47,032,490 7.3661 5.224 5.224 5.245 5.210 5.345 8,934,812 5.2640 0.27%
2011-06-27 0 7.290 7.280 7.290 7.190 7.450 7,263,924 53,438,409 7.3567 5.210 5.202 5.210 5.138 5.324 10,164,729 5.2572 0.00%
2011-06-24 0 7.290 7.300 7.330 7.080 7.360 11,653,000 85,059,790 7.2994 5.210 5.217 5.238 5.060 5.260 16,306,556 5.2163 1.96%
2011-06-23 0 7.150 7.130 7.150 6.990 7.200 9,507,000 67,454,970 7.0953 5.110 5.095 5.110 4.995 5.145 13,303,564 5.0704 -0.28%
2011-06-22 0 7.170 7.150 7.160 7.100 7.270 15,236,000 109,649,170 7.1967 5.124 5.110 5.117 5.074 5.195 21,320,406 5.1429 2.14%
2011-06-21 0 7.020 7.020 7.040 6.880 7.080 11,129,000 77,698,346 6.9816 5.017 5.017 5.031 4.917 5.060 15,573,300 4.9892 1.30%
2011-06-20 0 6.930 6.930 6.950 6.900 7.410 16,065,400 114,201,700 7.1086 4.952 4.952 4.967 4.931 5.295 22,481,022 5.0799 -5.20%
2011-06-17 0 7.310 7.300 7.310 7.200 7.620 25,409,000 188,797,200 7.4303 5.224 5.217 5.224 5.145 5.445 35,555,933 5.3099 -0.68%
2011-06-16 0 7.360 7.370 7.390 7.300 7.710 35,492,600 267,423,466 7.5346 5.260 5.267 5.281 5.217 5.510 49,666,358 5.3844 -1.34%
2011-06-15 0 7.460 7.430 7.450 7.270 7.630 10,483,712 77,914,829 7.4320 5.331 5.310 5.324 5.195 5.453 14,670,320 5.3111 1.36%
2011-06-14 0 7.360 7.360 7.380 7.090 7.530 15,974,471 118,254,253 7.4027 5.260 5.260 5.274 5.067 5.381 22,353,781 5.2901 1.52%
2011-06-13 0 7.250 7.250 7.260 6.830 7.320 23,322,058 165,822,759 7.1101 5.181 5.181 5.188 4.881 5.231 32,635,583 5.0810 0.55%
2011-06-10 0 7.210 7.190 7.210 7.150 7.500 16,049,141 116,217,232 7.2413 5.152 5.138 5.152 5.110 5.360 22,458,270 5.1748 -3.22%
2011-06-09 0 7.450 7.410 7.450 7.170 7.540 16,411,000 120,787,075 7.3601 5.324 5.295 5.324 5.124 5.388 22,964,635 5.2597 0.00%
2011-06-08 0 7.450 7.440 7.450 7.420 7.650 12,686,000 95,804,660 7.5520 5.324 5.317 5.324 5.302 5.467 17,752,078 5.3968 -1.06%
2011-06-07 0 7.530 7.500 7.530 7.150 7.590 20,324,500 149,230,783 7.3424 5.381 5.360 5.381 5.110 5.424 28,440,968 5.2470 1.76%
2011-06-03 0 7.400 7.400 7.410 7.350 7.990 43,242,500 326,816,396 7.5578 5.288 5.288 5.295 5.252 5.710 60,511,134 5.4009 -5.85%
2011-06-02 0 7.860 7.820 7.870 7.280 7.900 34,791,276 268,636,134 7.7214 5.617 5.588 5.624 5.202 5.646 48,684,965 5.5178 5.08%
2011-06-01 0 7.480 7.460 7.480 7.230 7.580 25,665,750 190,989,573 7.4414 5.345 5.331 5.345 5.167 5.417 35,915,214 5.3178 1.22%
2011-05-31 0 7.390 7.370 7.390 7.110 7.480 24,011,000 175,356,040 7.3032 5.281 5.267 5.281 5.081 5.345 33,599,650 5.2190 0.68%
2011-05-30 0 7.340 7.320 7.330 6.900 7.350 31,721,042 228,289,445 7.1968 5.245 5.231 5.238 4.931 5.252 44,388,651 5.1430 6.84%
2011-05-27 0 6.870 6.870 6.880 6.850 7.040 19,151,000 133,298,467 6.9604 4.909 4.909 4.917 4.895 5.031 26,798,838 4.9740 -0.15%
2011-05-26 0 6.880 6.870 6.890 6.740 7.090 35,268,260 243,183,795 6.8953 4.917 4.909 4.924 4.817 5.067 49,352,429 4.9275 4.72%
2011-05-25 0 6.570 6.570 6.580 6.540 6.720 7,902,400 52,402,748 6.6312 4.695 4.695 4.702 4.674 4.802 11,058,176 4.7388 -2.38%
2011-05-24 0 6.730 6.720 6.730 6.540 6.730 7,743,000 51,327,277 6.6289 4.809 4.802 4.809 4.674 4.809 10,835,121 4.7371 1.97%
2011-05-23 0 6.600 6.600 6.620 6.570 6.770 9,315,000 61,645,450 6.6179 4.716 4.716 4.731 4.695 4.838 13,034,890 4.7293 -2.94%
2011-05-20 0 6.800 6.780 6.790 6.540 6.850 16,068,000 107,469,200 6.6884 4.859 4.845 4.852 4.674 4.895 22,484,660 4.7797 1.64%
2011-05-19 0 6.690 6.670 6.690 6.650 6.890 10,189,000 68,551,680 6.7280 4.781 4.767 4.781 4.752 4.924 14,257,916 4.8080 -0.89%
2011-05-18 0 6.750 6.760 6.780 6.500 6.840 27,453,200 184,691,747 6.7275 4.824 4.831 4.845 4.645 4.888 38,416,472 4.8076 4.81%
2011-05-17 0 6.440 6.430 6.450 6.330 6.620 25,357,065 163,799,889 6.4597 4.602 4.595 4.609 4.524 4.731 35,483,258 4.6163 -5.43%
2011-05-16 0 6.810 6.800 6.810 6.680 6.880 5,610,264 37,956,151 6.7655 4.867 4.859 4.867 4.774 4.917 7,850,689 4.8348 -1.02%
2011-05-13 0 6.880 6.870 6.880 6.550 6.940 14,757,000 99,983,275 6.7753 4.917 4.909 4.917 4.681 4.959 20,650,120 4.8418 3.61%
2011-05-12 0 6.640 6.630 6.650 6.510 7.130 29,907,000 204,642,210 6.8426 4.745 4.738 4.752 4.652 5.095 41,850,182 4.8899 -2.64%
2011-05-11 0 6.820 6.810 6.820 6.690 6.870 7,885,198 53,530,294 6.7887 4.874 4.867 4.874 4.781 4.909 11,034,105 4.8513 1.19%
2011-05-09 0 6.740 6.740 6.750 6.670 6.840 7,229,000 48,655,200 6.7306 4.817 4.817 4.824 4.767 4.888 10,115,858 4.8098 -1.46%
2011-05-06 0 6.840 6.830 6.840 6.570 6.850 20,549,167 138,182,723 6.7245 4.888 4.881 4.888 4.695 4.895 28,755,354 4.8055 5.23%
2011-05-05 0 6.500 6.490 6.500 6.260 6.600 12,626,700 81,374,853 6.4447 4.645 4.638 4.645 4.474 4.716 17,669,097 4.6055 -0.15%
2011-05-04 0 6.510 6.510 6.540 6.480 6.780 17,908,000 117,129,311 6.5406 4.652 4.652 4.674 4.631 4.845 25,059,453 4.6741 -4.55%
2011-05-03 0 6.820 6.820 6.830 6.790 6.950 22,996,000 157,413,430 6.8453 4.874 4.874 4.881 4.852 4.967 32,179,315 4.8918 3.49%
2011-04-29 0 6.590 6.580 6.590 6.400 6.700 13,958,750 92,065,160 6.5955 4.709 4.702 4.709 4.574 4.788 19,533,094 4.7133 0.76%
2011-04-28 0 6.540 6.530 6.540 6.380 6.590 14,643,000 94,731,225 6.4694 4.674 4.666 4.674 4.559 4.709 20,490,595 4.6232 3.15%
2011-04-27 0 6.340 6.330 6.340 6.300 6.730 28,851,000 187,217,169 6.4891 4.531 4.524 4.531 4.502 4.809 40,372,475 4.6372 -4.23%
2011-04-26 0 6.620 6.610 6.620 6.540 6.830 23,143,000 153,377,515 6.6274 4.731 4.724 4.731 4.674 4.881 32,385,019 4.7361 -2.65%
2011-04-21 0 6.800 6.790 6.800 6.620 6.950 38,189,000 259,920,093 6.8062 4.859 4.852 4.859 4.731 4.967 53,439,549 4.8638 2.87%
2011-04-20 0 6.610 6.620 6.630 6.220 6.630 35,005,000 226,239,270 6.4631 4.724 4.731 4.738 4.445 4.738 48,984,038 4.6186 6.27%
2011-04-19 0 6.220 6.210 6.220 6.060 6.230 19,903,000 122,463,160 6.1530 4.445 4.438 4.445 4.331 4.452 27,851,144 4.3971 1.80%
2011-04-18 0 6.110 6.110 6.120 5.970 6.180 26,317,463 160,709,411 6.1066 4.366 4.366 4.373 4.266 4.416 36,827,185 4.3639 2.52%
2011-04-15 0 5.960 5.940 5.960 5.790 6.000 19,736,000 117,073,710 5.9320 4.259 4.245 4.259 4.138 4.288 27,617,454 4.2391 2.76%
2011-04-14 0 5.800 5.800 5.810 5.690 5.880 14,955,000 86,840,085 5.8068 4.145 4.145 4.152 4.066 4.202 20,927,190 4.1496 1.93%
2011-04-13 0 5.690 5.680 5.690 5.540 5.750 8,919,000 50,711,850 5.6858 4.066 4.059 4.066 3.959 4.109 12,480,749 4.0632 2.71%
2011-04-12 0 5.540 5.540 5.580 5.530 5.600 11,288,000 62,749,010 5.5589 3.959 3.959 3.988 3.952 4.002 15,795,795 3.9725 -1.42%
2011-04-11 0 5.620 5.600 5.660 5.590 5.940 14,857,000 85,425,300 5.7498 4.016 4.002 4.045 3.995 4.245 20,790,054 4.1090 -2.26%
2011-04-08 0 5.750 5.730 5.750 5.660 5.820 13,316,064 76,527,451 5.7470 4.109 4.095 4.109 4.045 4.159 18,633,755 4.1069 0.88%
2011-04-07 0 5.700 5.690 5.700 5.620 5.740 7,322,008 41,563,169 5.6765 4.073 4.066 4.073 4.016 4.102 10,246,008 4.0565 0.18%
2011-04-06 0 5.690 5.680 5.690 5.440 5.840 25,244,500 143,433,710 5.6818 4.066 4.059 4.066 3.888 4.173 35,325,740 4.0603 2.34%
2011-04-04 0 5.560 5.560 5.580 5.300 5.580 29,524,096 161,351,226 5.4651 3.973 3.973 3.988 3.787 3.988 41,314,368 3.9055 7.34%
2011-04-01 0 5.180 5.170 5.180 4.990 5.250 13,215,000 67,718,590 5.1244 3.702 3.695 3.702 3.566 3.752 18,492,331 3.6620 -2.26%
2011-03-31 0 5.300 5.320 5.330 5.260 5.380 7,358,000 39,052,060 5.3074 3.787 3.802 3.809 3.759 3.845 10,296,373 3.7928 -0.75%
2011-03-30 0 5.340 5.320 5.340 5.270 5.360 5,913,000 31,474,610 5.3230 3.816 3.802 3.816 3.766 3.830 8,274,321 3.8039 2.10%
2011-03-29 0 5.230 5.220 5.270 5.200 5.370 7,598,000 39,925,840 5.2548 3.737 3.730 3.766 3.716 3.838 10,632,216 3.7552 -2.61%
2011-03-28 0 5.370 5.360 5.370 5.280 5.510 7,431,000 40,056,180 5.3904 3.838 3.830 3.838 3.773 3.938 10,398,526 3.8521 0.56%
2011-03-25 0 5.340 5.330 5.340 5.210 5.430 13,285,000 71,023,806 5.3462 3.816 3.809 3.816 3.723 3.880 18,590,285 3.8205 3.49%
2011-03-24 0 5.160 5.120 5.130 5.120 5.260 10,798,000 56,188,230 5.2036 3.687 3.659 3.666 3.659 3.759 15,110,117 3.7186 1.18%
2011-03-23 0 5.100 5.100 5.110 5.050 5.160 5,013,500 25,633,305 5.1129 3.645 3.645 3.652 3.609 3.687 7,015,611 3.6538 -0.20%
2011-03-22 0 5.110 5.100 5.110 5.090 5.160 6,619,000 33,900,770 5.1217 3.652 3.645 3.652 3.637 3.687 9,262,258 3.6601 2.20%
2011-03-21 0 5.000 4.980 4.990 4.880 5.000 7,795,000 38,686,020 4.9629 3.573 3.559 3.566 3.487 3.573 10,907,887 3.5466 3.31%
2011-03-18 0 4.840 4.840 4.850 4.800 4.960 13,689,000 66,217,413 4.8373 3.459 3.459 3.466 3.430 3.545 19,155,620 3.4568 1.04%
2011-03-17 0 4.790 4.790 4.810 4.740 4.900 11,270,000 54,077,987 4.7984 3.423 3.423 3.437 3.387 3.502 15,770,607 3.4290 -3.43%
2011-03-16 0 4.960 4.950 4.980 4.820 5.000 10,975,400 53,645,298 4.8878 3.545 3.537 3.559 3.444 3.573 15,358,361 3.4929 3.12%
2011-03-15 0 4.810 4.790 4.800 4.790 5.050 19,290,000 93,586,474 4.8516 3.437 3.423 3.430 3.423 3.609 26,993,346 3.4670 -5.31%
2011-03-14 0 5.080 5.080 5.090 4.970 5.110 4,511,168 22,758,378 5.0449 3.630 3.630 3.637 3.552 3.652 6,312,676 3.6052 -0.97%
2011-03-11 0 5.130 5.110 5.130 5.060 5.280 13,532,200 69,897,834 5.1653 3.666 3.652 3.666 3.616 3.773 18,936,203 3.6912 1.18%
2011-03-10 0 5.070 5.070 5.080 5.030 5.190 7,439,000 37,928,739 5.0986 3.623 3.623 3.630 3.595 3.709 10,409,720 3.6436 -1.36%
2011-03-09 0 5.140 5.120 5.140 5.090 5.210 5,198,000 26,711,740 5.1388 3.673 3.659 3.673 3.637 3.723 7,273,790 3.6723 -0.19%
2011-03-08 0 5.150 5.150 5.170 5.020 5.210 5,046,000 25,771,810 5.1074 3.680 3.680 3.695 3.587 3.723 7,061,090 3.6498 0.00%
2011-03-07 0 5.150 5.160 5.170 5.100 5.180 4,631,000 23,769,330 5.1327 3.680 3.687 3.695 3.645 3.702 6,480,362 3.6679 -0.58%
2011-03-04 0 5.180 5.190 5.200 5.160 5.250 6,507,000 33,812,500 5.1963 3.702 3.709 3.716 3.687 3.752 9,105,532 3.7134 0.58%
2011-03-03 0 5.150 5.120 5.150 5.090 5.220 6,289,100 32,342,980 5.1427 3.680 3.659 3.680 3.637 3.730 8,800,615 3.6751 -0.19%
2011-03-02 0 5.160 5.160 5.170 4.990 5.200 12,370,000 63,022,880 5.0948 3.687 3.687 3.695 3.566 3.716 17,309,886 3.6409 -0.19%
2011-03-01 0 5.170 5.170 5.180 4.920 5.220 20,017,400 102,330,639 5.1121 3.695 3.695 3.702 3.516 3.730 28,011,229 3.6532 5.30%
2011-02-28 0 4.910 4.910 4.920 4.800 5.020 9,729,000 47,774,740 4.9105 3.509 3.509 3.516 3.430 3.587 13,614,218 3.5092 -1.21%
2011-02-25 0 4.970 4.960 4.970 4.760 5.020 11,150,000 55,133,500 4.9447 3.552 3.545 3.552 3.402 3.587 15,602,686 3.5336 5.74%
2011-02-24 0 4.700 4.690 4.700 4.660 5.000 19,509,000 93,255,220 4.7801 3.359 3.352 3.359 3.330 3.573 27,299,803 3.4160 -5.81%
2011-02-23 0 4.990 4.970 4.980 4.940 5.120 12,887,000 64,383,430 4.9960 3.566 3.552 3.559 3.530 3.659 18,033,347 3.5702 -3.67%
2011-02-22 0 5.180 5.180 5.190 5.070 5.280 8,343,000 42,914,960 5.1438 3.702 3.702 3.709 3.623 3.773 11,674,727 3.6759 -2.45%
2011-02-21 0 5.310 5.300 5.320 5.290 5.390 5,221,500 27,752,200 5.3150 3.795 3.787 3.802 3.780 3.852 7,306,675 3.7982 -2.21%
2011-02-18 0 5.430 5.430 5.440 5.300 5.450 6,578,000 35,533,690 5.4019 3.880 3.880 3.888 3.787 3.895 9,204,885 3.8603 0.93%
2011-02-17 0 5.380 5.370 5.380 5.200 5.440 10,348,380 55,300,554 5.3439 3.845 3.838 3.845 3.716 3.888 14,480,944 3.8189 1.32%
2011-02-16 0 5.310 5.300 5.310 5.130 5.340 5,593,000 29,332,870 5.2446 3.795 3.787 3.795 3.666 3.816 7,826,531 3.7479 0.76%
2011-02-15 0 5.270 5.270 5.280 5.190 5.450 7,801,000 41,262,240 5.2894 3.766 3.766 3.773 3.709 3.895 10,916,283 3.7799 -2.77%
2011-02-14 0 5.420 5.410 5.420 5.100 5.460 14,036,000 75,107,630 5.3511 3.873 3.866 3.873 3.645 3.902 19,641,193 3.8240 6.48%
2011-02-11 0 5.090 5.090 5.100 4.870 5.230 13,366,000 66,717,970 4.9916 3.637 3.637 3.645 3.480 3.737 18,703,632 3.5671 -1.74%
2011-02-10 0 5.180 5.170 5.180 5.050 5.270 10,520,000 54,333,330 5.1648 3.702 3.695 3.702 3.609 3.766 14,721,099 3.6908 0.58%
2011-02-09 0 5.150 5.140 5.150 5.100 5.450 18,998,000 99,107,260 5.2167 3.680 3.673 3.680 3.645 3.895 26,584,738 3.7280 -3.38%
2011-02-08 0 5.330 5.330 5.350 5.300 5.780 21,119,000 115,415,980 5.4650 3.809 3.809 3.823 3.787 4.131 29,552,747 3.9054 -6.33%
2011-02-07 0 5.690 5.690 5.700 5.680 5.870 8,311,000 47,939,693 5.7682 4.066 4.066 4.073 4.059 4.195 11,629,948 4.1221 -3.07%
2011-02-02 0 5.870 5.860 5.870 5.630 5.880 7,868,000 45,639,495 5.8006 4.195 4.188 4.195 4.023 4.202 11,010,039 4.1453 4.08%
2011-02-01 0 5.640 5.650 5.660 5.590 5.900 11,008,000 63,030,448 5.7259 4.030 4.038 4.045 3.995 4.216 15,403,979 4.0918 -2.42%
2011-01-31 0 5.780 5.780 5.790 5.650 5.850 7,836,000 45,198,755 5.7681 4.131 4.131 4.138 4.038 4.181 10,965,260 4.1220 0.52%
2011-01-28 0 5.750 5.750 5.770 5.620 5.820 12,457,600 71,475,752 5.7375 4.109 4.109 4.123 4.016 4.159 17,432,468 4.1002 0.70%
2011-01-27 0 5.710 5.710 5.720 5.570 5.910 23,840,000 137,854,810 5.7825 4.080 4.080 4.088 3.980 4.223 33,360,362 4.1323 3.44%
2011-01-26 0 5.520 5.510 5.540 5.380 5.640 19,262,000 106,284,400 5.5178 3.945 3.938 3.959 3.845 4.030 26,954,165 3.9432 -2.47%
2011-01-25 0 5.660 5.650 5.660 5.500 5.780 26,679,000 151,195,380 5.6672 4.045 4.038 4.045 3.930 4.131 37,333,099 4.0499 3.47%
2011-01-24 0 5.470 5.460 5.470 5.320 5.850 37,334,000 207,902,340 5.5687 3.909 3.902 3.909 3.802 4.181 52,243,110 3.9795 -5.36%
2011-01-21 0 5.780 5.770 5.780 5.770 6.080 38,948,000 228,909,022 5.8773 4.131 4.123 4.131 4.123 4.345 54,501,651 4.2000 -3.34%
2011-01-20 0 5.980 5.970 5.980 5.910 6.220 39,237,000 238,098,380 6.0682 4.273 4.266 4.273 4.223 4.445 54,906,062 4.3365 -3.70%
2011-01-19 0 6.210 6.210 6.220 5.840 6.430 56,429,000 350,054,340 6.2034 4.438 4.438 4.445 4.173 4.595 78,963,585 4.4331 4.90%
2011-01-18 0 5.920 5.910 5.920 5.460 6.040 59,120,360 347,555,847 5.8788 4.231 4.223 4.231 3.902 4.316 82,729,723 4.2011 8.62%
2011-01-17 0 5.450 5.430 5.450 5.340 5.530 27,542,000 149,177,060 5.4163 3.895 3.880 3.895 3.816 3.952 38,540,733 3.8706 1.68%
2011-01-14 0 5.360 5.340 5.350 5.220 5.520 23,180,000 125,158,020 5.3994 3.830 3.816 3.823 3.730 3.945 32,436,795 3.8585 0.37%
2011-01-13 0 5.340 5.330 5.340 5.300 5.500 15,845,500 85,410,400 5.3902 3.816 3.809 3.816 3.787 3.930 22,173,306 3.8519 -0.74%
2011-01-12 0 5.380 5.380 5.390 5.300 5.550 34,996,000 189,096,746 5.4034 3.845 3.845 3.852 3.787 3.966 48,971,444 3.8614 -2.71%
2011-01-11 0 5.530 5.550 5.560 4.870 5.620 99,276,285 519,900,225 5.2369 3.952 3.966 3.973 3.480 4.016 138,921,677 3.7424 14.73%
2011-01-10 0 4.820 4.810 4.820 4.650 4.850 27,104,000 129,116,080 4.7637 3.444 3.437 3.444 3.323 3.466 37,927,821 3.4043 3.88%
2011-01-07 0 4.640 4.640 4.650 4.640 4.720 8,013,306 37,336,471 4.6593 3.316 3.316 3.323 3.316 3.373 11,213,372 3.3296 -0.85%
2011-01-06 0 4.680 4.650 4.680 4.570 4.770 10,816,200 50,384,606 4.6583 3.344 3.323 3.344 3.266 3.409 15,135,585 3.3289 -1.27%
2011-01-05 0 4.740 4.730 4.740 4.680 4.770 10,734,200 50,745,071 4.7274 3.387 3.380 3.387 3.344 3.409 15,020,839 3.3783 -0.63%
2011-01-04 0 4.770 4.770 4.780 4.710 4.820 15,171,300 72,387,283 4.7713 3.409 3.409 3.416 3.366 3.444 21,229,868 3.4097 1.49%
2011-01-03 0 4.700 4.690 4.700 4.450 4.700 10,983,517 50,921,079 4.6361 3.359 3.352 3.359 3.180 3.359 15,369,719 3.3131 5.86%
2010-12-31 0 4.440 4.430 4.460 4.410 4.470 1,128,000 5,024,300 4.4542 3.173 3.166 3.187 3.151 3.194 1,578,460 3.1830 0.45%
2010-12-30 0 4.420 4.410 4.420 4.410 4.490 3,307,000 14,665,521 4.4347 3.159 3.151 3.159 3.151 3.209 4,627,631 3.1691 -0.67%
2010-12-29 0 4.450 4.440 4.450 4.440 4.500 2,610,000 11,639,640 4.4596 3.180 3.173 3.180 3.173 3.216 3,652,288 3.1869 0.00%
2010-12-28 0 4.450 4.450 4.470 4.390 4.500 1,982,776 8,828,984 4.4528 3.180 3.180 3.194 3.137 3.216 2,774,586 3.1821 -0.45%
2010-12-24 0 4.470 4.470 4.490 4.410 4.510 857,000 3,821,030 4.4586 3.194 3.194 3.209 3.151 3.223 1,199,238 3.1862 -1.32%
2010-12-23 0 4.530 4.520 4.540 4.490 4.560 1,405,000 6,339,030 4.5118 3.237 3.230 3.244 3.209 3.259 1,966,078 3.2242 0.67%
2010-12-22 0 4.500 4.470 4.500 4.470 4.560 4,874,077 21,989,063 4.5114 3.216 3.194 3.216 3.194 3.259 6,820,511 3.2240 0.00%
2010-12-21 0 4.500 4.490 4.500 4.360 4.540 5,145,000 23,065,745 4.4831 3.216 3.209 3.216 3.116 3.244 7,199,625 3.2037 1.81%
2010-12-20 0 4.420 4.420 4.430 4.350 4.550 7,113,000 31,573,523 4.4388 3.159 3.159 3.166 3.109 3.252 9,953,534 3.1721 -2.00%
2010-12-17 0 4.510 4.540 4.550 4.330 4.550 12,872,000 56,946,370 4.4240 3.223 3.244 3.252 3.094 3.252 18,012,356 3.1615 7.13%
2010-12-16 0 4.210 4.210 4.220 4.180 4.510 9,831,000 42,230,310 4.2956 3.009 3.009 3.016 2.987 3.223 13,756,951 3.0697 -6.03%
2010-12-15 0 4.480 4.480 4.490 4.460 4.600 8,975,000 40,453,470 4.5074 3.202 3.202 3.209 3.187 3.287 12,559,113 3.2210 -2.82%
2010-12-14 0 4.610 4.610 4.620 4.580 4.670 5,178,000 23,950,660 4.6255 3.294 3.294 3.302 3.273 3.337 7,245,803 3.3055 0.22%
2010-12-13 0 4.600 4.600 4.620 4.600 4.720 4,594,000 21,399,850 4.6582 3.287 3.287 3.302 3.287 3.373 6,428,586 3.3289 -0.86%
2010-12-10 0 4.640 4.630 4.660 4.580 4.720 5,479,000 25,357,650 4.6282 3.316 3.309 3.330 3.273 3.373 7,667,006 3.3074 -1.07%
2010-12-09 0 4.690 4.690 4.700 4.660 4.810 5,946,000 28,226,820 4.7472 3.352 3.352 3.359 3.330 3.437 8,320,500 3.3924 -0.21%
2010-12-08 0 4.700 4.700 4.710 4.650 4.730 3,240,000 15,202,550 4.6921 3.359 3.359 3.366 3.323 3.380 4,533,875 3.3531 0.43%
2010-12-07 0 4.680 4.680 4.690 4.610 4.790 3,172,146 14,901,368 4.6976 3.344 3.344 3.352 3.294 3.423 4,438,924 3.3570 -0.85%
2010-12-06 0 4.720 4.720 4.730 4.700 4.850 3,923,000 18,789,555 4.7896 3.373 3.373 3.380 3.359 3.466 5,489,627 3.4227 -0.63%
2010-12-03 0 4.750 4.720 4.750 4.720 4.860 5,187,000 24,894,540 4.7994 3.394 3.373 3.394 3.373 3.473 7,258,398 3.4298 -0.42%
2010-12-02 0 4.770 4.760 4.790 4.750 4.930 11,935,000 57,911,190 4.8522 3.409 3.402 3.423 3.394 3.523 16,701,171 3.4675 0.85%
2010-12-01 0 4.730 4.710 4.720 4.480 4.740 8,559,500 39,628,831 4.6298 3.380 3.366 3.373 3.202 3.387 11,977,685 3.3086 4.42%
2010-11-30 0 4.530 4.530 4.540 4.430 4.620 8,344,000 37,520,430 4.4967 3.237 3.237 3.244 3.166 3.302 11,676,127 3.2134 -1.95%
2010-11-29 0 4.620 4.630 4.640 4.500 4.690 5,872,000 26,946,319 4.5890 3.302 3.309 3.316 3.216 3.352 8,216,948 3.2794 2.44%
2010-11-26 0 4.510 4.510 4.520 4.500 4.660 8,503,000 38,761,600 4.5586 3.223 3.223 3.230 3.216 3.330 11,898,622 3.2577 -1.96%
2010-11-25 0 4.600 4.600 4.610 4.550 4.710 7,465,550 34,616,547 4.6368 3.287 3.287 3.294 3.252 3.366 10,446,873 3.3136 0.66%
2010-11-24 0 4.570 4.570 4.590 4.350 4.600 8,640,500 38,868,580 4.4984 3.266 3.266 3.280 3.109 3.287 12,091,032 3.2147 3.86%
2010-11-23 0 4.400 4.390 4.400 4.380 4.610 11,502,110 51,370,175 4.4662 3.144 3.137 3.144 3.130 3.294 16,095,409 3.1916 -4.97%
2010-11-22 0 4.630 4.610 4.620 4.550 4.680 5,544,000 25,591,730 4.6161 3.309 3.294 3.302 3.252 3.344 7,757,963 3.2988 -1.28%
2010-11-19 0 4.690 4.690 4.700 4.590 4.850 7,216,000 33,997,540 4.7114 3.352 3.352 3.359 3.280 3.466 10,097,667 3.3669 -2.90%
2010-11-18 0 4.830 4.800 4.830 4.570 4.830 11,099,000 52,257,010 4.7083 3.452 3.430 3.452 3.266 3.452 15,531,319 3.3646 7.33%
2010-11-17 0 4.500 4.490 4.500 4.450 4.700 12,976,000 58,911,900 4.5401 3.216 3.209 3.216 3.180 3.359 18,157,888 3.2444 -4.86%
2010-11-16 0 4.730 4.730 4.750 4.700 4.930 7,345,400 35,155,524 4.7861 3.380 3.380 3.394 3.359 3.523 10,278,742 3.4202 -2.67%
2010-11-15 0 4.860 4.850 4.860 4.800 5.040 12,163,000 59,788,860 4.9156 3.473 3.466 3.473 3.430 3.602 17,020,221 3.5128 1.46%
2010-11-12 0 4.790 4.770 4.790 4.750 5.060 18,524,501 89,824,811 4.8490 3.423 3.409 3.423 3.394 3.616 25,922,150 3.4652 -4.77%
2010-11-11 0 5.030 5.030 5.050 4.960 5.120 14,461,000 72,761,970 5.0316 3.595 3.595 3.609 3.545 3.659 20,235,914 3.5957 0.00%
2010-11-10 0 5.030 5.030 5.040 4.960 5.300 21,595,200 109,307,260 5.0616 3.595 3.595 3.602 3.545 3.787 30,219,114 3.6172 -4.19%
2010-11-09 0 5.250 5.250 5.270 5.170 5.370 13,059,642 68,727,528 5.2626 3.752 3.752 3.766 3.695 3.838 18,274,932 3.7608 1.35%
2010-11-08 0 5.180 5.180 5.190 5.150 5.300 9,077,660 47,421,117 5.2239 3.702 3.702 3.709 3.680 3.787 12,702,769 3.7331 -0.38%
2010-11-05 0 5.200 5.190 5.200 5.160 5.390 15,835,000 83,500,650 5.2732 3.716 3.709 3.716 3.687 3.852 22,158,613 3.7683 -1.52%
2010-11-04 0 5.280 5.300 5.310 4.900 5.330 26,101,000 133,052,260 5.0976 3.773 3.787 3.795 3.502 3.809 36,524,279 3.6428 5.81%
2010-11-03 0 4.990 4.980 4.990 4.900 5.120 29,226,300 147,175,208 5.0357 3.566 3.559 3.566 3.502 3.659 40,897,649 3.5986 2.46%
2010-11-02 0 4.870 4.850 4.870 4.600 4.930 31,939,500 154,117,965 4.8253 3.480 3.466 3.480 3.287 3.523 44,694,349 3.4483 6.10%
2010-11-01 0 4.590 4.580 4.600 4.430 4.700 17,102,000 78,560,600 4.5936 3.280 3.273 3.287 3.166 3.359 23,931,582 3.2827 4.32%
2010-10-29 0 4.400 4.420 4.430 4.290 4.500 11,136,800 48,614,486 4.3652 3.144 3.159 3.166 3.066 3.216 15,584,215 3.1195 -1.12%
2010-10-28 0 4.450 4.450 4.460 4.340 4.530 29,582,300 131,529,838 4.4462 3.180 3.180 3.187 3.101 3.237 41,395,815 3.1774 3.73%
2010-10-27 0 4.290 4.290 4.300 4.260 4.410 10,005,000 43,240,740 4.3219 3.066 3.066 3.073 3.044 3.151 14,000,437 3.0885 0.00%
2010-10-26 0 4.290 4.280 4.290 4.200 4.330 6,964,000 29,664,360 4.2597 3.066 3.059 3.066 3.001 3.094 9,745,032 3.0440 0.00%
2010-10-25 0 4.290 4.290 4.300 4.280 4.390 9,730,000 42,244,580 4.3417 3.066 3.066 3.073 3.059 3.137 13,615,617 3.1027 -1.15%
2010-10-22 0 4.340 4.340 4.350 4.130 4.440 35,845,000 155,029,740 4.3250 3.101 3.101 3.109 2.951 3.173 50,159,487 3.0907 5.08%
2010-10-21 0 4.130 4.120 4.130 4.080 4.160 10,617,000 43,631,510 4.1096 2.951 2.944 2.951 2.916 2.973 14,856,836 2.9368 1.72%
2010-10-20 0 4.060 4.060 4.070 3.920 4.100 9,903,500 39,977,140 4.0367 2.901 2.901 2.909 2.801 2.930 13,858,404 2.8847 -0.98%
2010-10-19 0 4.100 4.090 4.100 4.060 4.120 5,226,000 21,383,530 4.0918 2.930 2.923 2.930 2.901 2.944 7,312,972 2.9241 1.99%
2010-10-18 0 4.020 4.030 4.040 4.000 4.140 14,113,000 57,245,910 4.0563 2.873 2.880 2.887 2.858 2.959 19,748,942 2.8987 -2.19%
2010-10-15 0 4.110 4.100 4.110 4.100 4.200 11,012,956 45,556,633 4.1366 2.937 2.930 2.937 2.930 3.001 15,410,914 2.9561 -0.96%
2010-10-14 0 4.150 4.140 4.150 4.120 4.250 13,742,000 57,479,850 4.1828 2.966 2.959 2.966 2.944 3.037 19,229,786 2.9891 -0.24%
2010-10-13 0 4.160 4.160 4.170 4.120 4.230 10,852,000 45,214,940 4.1665 2.973 2.973 2.980 2.944 3.023 15,185,681 2.9775 0.48%
2010-10-12 0 4.140 4.140 4.160 4.090 4.210 11,178,000 46,388,610 4.1500 2.959 2.959 2.973 2.923 3.009 15,641,868 2.9657 -1.66%
2010-10-11 0 4.210 4.210 4.230 4.000 4.250 27,021,479 112,493,168 4.1631 3.009 3.009 3.023 2.858 3.037 37,812,345 2.9750 3.19%
2010-10-08 0 4.080 4.060 4.080 4.050 4.120 10,861,477 44,260,528 4.0750 2.916 2.901 2.916 2.894 2.944 15,198,943 2.9121 -0.97%
2010-10-07 0 4.120 4.110 4.120 4.080 4.180 6,527,500 26,902,430 4.1214 2.944 2.937 2.944 2.916 2.987 9,134,218 2.9452 -1.20%
2010-10-06 0 4.170 4.170 4.180 4.150 4.250 14,025,500 58,745,280 4.1885 2.980 2.980 2.987 2.966 3.037 19,626,500 2.9932 0.48%
2010-10-05 0 4.150 4.140 4.150 4.100 4.280 16,992,000 70,928,269 4.1742 2.966 2.959 2.966 2.930 3.059 23,777,654 2.9830 -1.89%
2010-10-04 0 4.230 4.240 4.250 4.000 4.250 22,507,400 93,105,564 4.1367 3.023 3.030 3.037 2.858 3.037 31,495,596 2.9561 6.82%
2010-09-30 0 3.960 3.970 3.980 3.860 4.010 13,886,000 54,407,250 3.9181 2.830 2.837 2.844 2.758 2.866 19,431,291 2.8000 -0.75%
2010-09-29 0 3.990 3.980 3.990 3.900 4.100 21,395,000 84,782,530 3.9627 2.851 2.844 2.851 2.787 2.930 29,938,966 2.8318 -0.99%
2010-09-28 0 4.030 4.010 4.020 4.010 4.150 15,177,000 62,011,690 4.0859 2.880 2.866 2.873 2.866 2.966 21,237,844 2.9199 -1.95%
2010-09-27 0 4.110 4.100 4.110 4.100 4.200 13,554,988 55,972,841 4.1293 2.937 2.930 2.937 2.930 3.001 18,968,092 2.9509 0.98%
2010-09-24 0 4.070 4.070 4.080 4.010 4.120 12,398,000 50,568,470 4.0788 2.909 2.909 2.916 2.866 2.944 17,349,067 2.9148 0.49%
2010-09-22 0 4.050 4.040 4.060 4.010 4.210 27,707,000 114,083,720 4.1175 2.894 2.887 2.901 2.866 3.009 38,771,625 2.9425 -2.41%
2010-09-21 0 4.150 4.140 4.150 4.060 4.240 27,367,000 114,264,180 4.1753 2.966 2.959 2.966 2.901 3.030 38,295,848 2.9837 2.72%
2010-09-20 0 4.040 4.020 4.030 3.890 4.050 26,499,000 105,220,020 3.9707 2.887 2.873 2.880 2.780 2.894 37,081,218 2.8376 4.39%
2010-09-17 0 3.870 3.850 3.880 3.780 3.930 33,961,000 130,914,830 3.8549 2.766 2.751 2.773 2.701 2.808 47,523,123 2.7548 1.84%
2010-09-16 0 3.800 3.790 3.800 3.510 3.850 57,416,000 215,129,970 3.7469 2.716 2.708 2.716 2.508 2.751 80,344,737 2.6776 8.57%
2010-09-15 0 3.500 3.500 3.520 3.490 3.590 14,510,000 51,206,480 3.5290 2.501 2.501 2.515 2.494 2.565 20,304,482 2.5219 -1.41%
2010-09-14 0 3.550 3.550 3.560 3.420 3.560 23,657,000 82,607,170 3.4919 2.537 2.537 2.544 2.444 2.544 33,104,282 2.4954 4.11%
2010-09-13 0 3.410 3.420 3.430 3.270 3.430 17,412,000 58,424,610 3.3554 2.437 2.444 2.451 2.337 2.451 24,365,378 2.3979 4.60%
2010-09-10 0 3.260 3.260 3.270 3.250 3.320 4,340,000 14,206,980 3.2735 2.330 2.330 2.337 2.323 2.373 6,073,153 2.3393 -1.21%
2010-09-09 0 3.300 3.290 3.300 3.270 3.320 5,984,000 19,714,030 3.2945 2.358 2.351 2.358 2.337 2.373 8,373,675 2.3543 1.54%
2010-09-08 0 3.250 3.240 3.250 3.210 3.270 5,289,000 17,143,290 3.2413 2.323 2.315 2.323 2.294 2.337 7,401,131 2.3163 -1.22%
2010-09-07 0 3.290 3.290 3.300 3.280 3.340 6,139,000 20,257,380 3.2998 2.351 2.351 2.358 2.344 2.387 8,590,573 2.3581 0.61%
2010-09-06 0 3.270 3.260 3.270 3.260 3.380 9,172,000 30,360,240 3.3101 2.337 2.330 2.337 2.330 2.415 12,834,783 2.3655 -1.21%
2010-09-03 0 3.310 3.300 3.310 3.280 3.370 26,771,000 88,827,390 3.3180 2.365 2.358 2.365 2.344 2.408 37,461,839 2.3711 6.77%
2010-09-02 0 3.100 3.090 3.100 3.070 3.130 8,434,000 26,137,050 3.0990 2.215 2.208 2.215 2.194 2.237 11,802,068 2.2146 1.97%
2010-09-01 0 3.040 3.030 3.040 3.020 3.110 6,972,000 21,280,000 3.0522 2.172 2.165 2.172 2.158 2.222 9,756,227 2.1812 -1.62%
2010-08-31 0 3.090 3.070 3.090 3.040 3.110 9,554,000 29,346,910 3.0717 2.208 2.194 2.208 2.172 2.222 13,369,333 2.1951 -2.52%
2010-08-30 0 3.170 3.170 3.180 3.150 3.250 6,318,000 20,235,360 3.2028 2.265 2.265 2.272 2.251 2.323 8,841,056 2.2888 1.60%
2010-08-27 0 3.120 3.120 3.130 3.090 3.160 6,661,000 20,782,100 3.1200 2.230 2.230 2.237 2.208 2.258 9,321,031 2.2296 -0.95%
2010-08-26 0 3.150 3.150 3.160 3.130 3.210 3,854,000 12,167,850 3.1572 2.251 2.251 2.258 2.237 2.294 5,393,072 2.2562 -0.32%
2010-08-25 0 3.160 3.150 3.160 3.130 3.280 8,348,000 26,558,220 3.1814 2.258 2.251 2.258 2.237 2.344 11,681,724 2.2735 -3.07%
2010-08-24 0 3.260 3.260 3.270 3.250 3.410 9,729,000 32,359,450 3.3261 2.330 2.330 2.337 2.323 2.437 13,614,218 2.3769 -3.26%
2010-08-23 0 3.370 3.370 3.380 3.250 3.420 15,297,000 51,478,600 3.3653 2.408 2.408 2.415 2.323 2.444 21,405,766 2.4049 0.90%
2010-08-20 0 3.340 3.330 3.340 3.220 3.390 16,663,000 55,386,320 3.3239 2.387 2.380 2.387 2.301 2.423 23,317,270 2.3753 2.14%
2010-08-19 0 3.270 3.260 3.270 3.150 3.330 21,812,000 71,349,890 3.2711 2.337 2.330 2.337 2.251 2.380 30,522,492 2.3376 3.81%
2010-08-18 0 3.150 3.140 3.150 3.100 3.150 4,496,531 14,079,670 3.1312 2.251 2.244 2.251 2.215 2.251 6,292,194 2.2376 1.94%
2010-08-17 0 3.090 3.080 3.090 3.040 3.190 10,194,170 31,291,925 3.0696 2.208 2.201 2.208 2.172 2.280 14,265,151 2.1936 -1.28%
2010-08-16 0 3.130 3.130 3.150 3.100 3.170 4,220,000 13,223,900 3.1336 2.237 2.237 2.251 2.215 2.265 5,905,232 2.2394 -0.95%
2010-08-13 0 3.160 3.160 3.170 3.110 3.180 3,196,000 10,042,080 3.1421 2.258 2.258 2.265 2.222 2.272 4,472,304 2.2454 0.00%
2010-08-12 0 3.160 3.160 3.170 3.110 3.170 3,266,000 10,247,850 3.1377 2.258 2.258 2.265 2.222 2.265 4,570,258 2.2423 -0.32%
2010-08-11 0 3.170 3.160 3.190 3.150 3.240 4,807,494 15,343,864 3.1917 2.265 2.258 2.280 2.251 2.315 6,727,338 2.2808 -1.25%
2010-08-10 0 3.210 3.200 3.210 3.140 3.330 13,546,000 44,086,720 3.2546 2.294 2.287 2.294 2.244 2.380 18,955,514 2.3258 -3.31%
2010-08-09 0 3.320 3.320 3.330 3.270 3.340 6,607,000 21,880,720 3.3117 2.373 2.373 2.380 2.337 2.387 9,245,466 2.3666 1.22%
2010-08-06 0 3.280 3.270 3.280 3.230 3.310 3,400,000 11,116,290 3.2695 2.344 2.337 2.344 2.308 2.365 4,757,770 2.3364 0.31%
2010-08-05 0 3.270 3.260 3.270 3.260 3.360 10,289,290 33,996,466 3.3041 2.337 2.330 2.337 2.330 2.401 14,398,257 2.3612 -0.61%
2010-08-04 0 3.290 3.280 3.290 3.250 3.360 5,597,500 18,476,195 3.3008 2.351 2.344 2.351 2.323 2.401 7,832,828 2.3588 -0.30%
2010-08-03 0 3.300 3.300 3.330 3.270 3.430 15,583,000 52,200,780 3.3499 2.358 2.358 2.380 2.337 2.451 21,805,978 2.3939 1.54%
2010-08-02 0 3.250 3.240 3.250 3.220 3.270 4,370,000 14,167,330 3.2420 2.323 2.315 2.323 2.301 2.337 6,115,133 2.3168 0.62%
2010-07-30 0 3.230 3.230 3.240 3.220 3.310 7,767,000 25,354,610 3.2644 2.308 2.308 2.315 2.301 2.365 10,868,705 2.3328 -0.62%
2010-07-29 0 3.250 3.240 3.250 3.170 3.270 5,100,000 16,470,964 3.2296 2.323 2.315 2.323 2.265 2.337 7,136,655 2.3079 0.62%
2010-07-28 0 3.230 3.220 3.230 3.200 3.250 2,376,000 7,655,714 3.2221 2.308 2.301 2.308 2.287 2.323 3,324,841 2.3026 0.00%
2010-07-27 0 3.230 3.230 3.240 3.200 3.280 4,344,000 14,085,980 3.2426 2.308 2.308 2.315 2.287 2.344 6,078,750 2.3172 -1.22%
2010-07-26 0 3.270 3.270 3.280 3.220 3.360 7,919,000 25,945,010 3.2763 2.337 2.337 2.344 2.301 2.401 11,081,405 2.3413 1.55%
2010-07-23 0 3.220 3.210 3.220 3.170 3.240 5,273,620 16,946,889 3.2135 2.301 2.294 2.301 2.265 2.315 7,379,609 2.2964 1.90%
2010-07-22 0 3.160 3.150 3.160 3.120 3.180 2,318,000 7,300,010 3.1493 2.258 2.251 2.258 2.230 2.272 3,243,679 2.2505 -0.63%
2010-07-21 0 3.180 3.180 3.190 3.070 3.190 6,645,000 20,672,870 3.1110 2.272 2.272 2.280 2.194 2.280 9,298,641 2.2232 1.92%
2010-07-20 0 3.120 3.090 3.120 3.060 3.150 5,946,000 18,466,030 3.1056 2.230 2.208 2.230 2.187 2.251 8,320,500 2.2193 1.63%
2010-07-19 0 3.070 3.060 3.070 3.020 3.130 5,043,000 15,479,680 3.0695 2.194 2.187 2.194 2.158 2.237 7,056,892 2.1936 -3.15%
2010-07-16 0 3.170 3.160 3.170 3.070 3.190 3,352,000 10,461,820 3.1211 2.265 2.258 2.265 2.194 2.280 4,690,601 2.2304 -0.63%
2010-07-15 0 3.190 3.190 3.200 3.180 3.290 1,424,000 4,597,740 3.2288 2.280 2.280 2.287 2.272 2.351 1,992,666 2.3073 -2.45%
2010-07-14 0 3.270 3.260 3.280 3.200 3.310 2,807,000 9,195,650 3.2760 2.337 2.330 2.344 2.287 2.365 3,927,959 2.3411 0.93%
2010-07-13 0 3.240 3.240 3.250 3.230 3.330 2,438,000 7,994,690 3.2792 2.315 2.315 2.323 2.308 2.380 3,411,601 2.3434 -2.41%
2010-07-12 0 3.320 3.320 3.330 3.270 3.370 8,005,116 26,661,790 3.3306 2.373 2.373 2.380 2.337 2.408 11,201,911 2.3801 0.91%
2010-07-09 0 3.290 3.270 3.290 3.180 3.300 4,189,000 13,627,810 3.2532 2.351 2.337 2.351 2.272 2.358 5,861,852 2.3248 4.11%
2010-07-08 0 3.160 3.160 3.170 3.120 3.180 3,206,000 10,123,550 3.1577 2.258 2.258 2.265 2.230 2.272 4,486,297 2.2565 2.93%
2010-07-07 0 3.070 3.070 3.100 3.040 3.120 3,595,000 11,081,680 3.0825 2.194 2.194 2.215 2.172 2.230 5,030,642 2.2028 -1.92%
2010-07-06 0 3.130 3.100 3.120 2.950 3.150 2,712,000 8,228,660 3.0342 2.237 2.215 2.230 2.108 2.251 3,795,021 2.1683 4.68%
2010-07-05 0 2.990 2.990 3.000 2.950 3.050 4,381,000 13,138,830 2.9990 2.137 2.137 2.144 2.108 2.180 6,130,526 2.1432 -1.97%
2010-07-02 0 3.050 3.050 3.060 3.050 3.160 1,818,000 5,584,420 3.0717 2.180 2.180 2.187 2.180 2.258 2,544,007 2.1951 -1.61%
2010-06-30 0 3.100 3.100 3.110 3.060 3.160 3,420,000 10,631,410 3.1086 2.215 2.215 2.222 2.187 2.258 4,785,757 2.2215 -0.64%
2010-06-29 0 3.120 3.110 3.140 3.100 3.330 3,654,000 11,585,910 3.1707 2.230 2.222 2.244 2.215 2.380 5,113,203 2.2659 -6.59%
2010-06-28 0 3.340 3.310 3.340 3.310 3.390 2,014,000 6,736,600 3.3449 2.387 2.365 2.387 2.365 2.423 2,818,279 2.3903 1.21%
2010-06-25 0 3.300 3.300 3.310 3.270 3.340 4,493,000 14,820,470 3.2986 2.358 2.358 2.365 2.337 2.387 6,287,253 2.3572 -1.20%
2010-06-24 0 3.340 3.330 3.340 3.280 3.380 3,503,000 11,731,260 3.3489 2.387 2.380 2.387 2.344 2.415 4,901,902 2.3932 0.30%
2010-06-23 0 3.330 3.330 3.340 3.300 3.460 4,676,000 15,615,470 3.3395 2.380 2.380 2.387 2.358 2.473 6,543,333 2.3865 -4.86%
2010-06-22 0 3.500 3.460 3.500 3.400 3.590 6,994,000 24,380,300 3.4859 2.501 2.473 2.501 2.430 2.565 9,787,012 2.4911 -1.13%
2010-06-21 0 3.540 3.530 3.540 3.350 3.540 6,897,050 23,878,894 3.4622 2.530 2.523 2.530 2.394 2.530 9,651,346 2.4742 5.04%
2010-06-18 0 3.370 3.370 3.390 3.220 3.400 13,180,000 43,876,540 3.3290 2.408 2.408 2.423 2.301 2.430 18,443,354 2.3790 4.01%
2010-06-17 0 3.240 3.240 3.250 3.180 3.280 2,874,319 9,297,522 3.2347 2.315 2.315 2.323 2.272 2.344 4,022,161 2.3116 0.62%
2010-06-15 0 3.220 3.210 3.220 3.180 3.240 1,338,000 4,294,350 3.2095 2.301 2.294 2.301 2.272 2.315 1,872,322 2.2936 1.26%
2010-06-14 0 3.180 3.180 3.200 3.150 3.250 1,285,000 4,112,420 3.2003 2.272 2.272 2.287 2.251 2.323 1,798,157 2.2870 -0.93%
2010-06-11 0 3.210 3.180 3.210 3.070 3.240 3,329,000 10,574,260 3.1764 2.294 2.272 2.294 2.194 2.315 4,658,416 2.2699 4.56%
2010-06-10 0 3.070 3.030 3.070 3.010 3.100 2,472,940 7,531,317 3.0455 2.194 2.165 2.194 2.151 2.215 3,460,494 2.1764 0.00%
2010-06-09 0 3.070 3.020 3.060 3.000 3.120 3,104,000 9,440,650 3.0414 2.194 2.158 2.187 2.144 2.230 4,343,564 2.1735 -0.32%
2010-06-08 0 3.080 3.080 3.100 3.040 3.150 4,067,000 12,600,585 3.0983 2.201 2.201 2.215 2.172 2.251 5,691,132 2.2141 -0.32%
2010-06-07 0 3.090 3.080 3.090 3.050 3.120 2,503,000 7,760,760 3.1006 2.208 2.201 2.208 2.180 2.230 3,502,558 2.2157 -2.22%
2010-06-04 0 3.160 3.150 3.180 3.090 3.200 1,925,050 6,031,539 3.1332 2.258 2.251 2.272 2.208 2.287 2,693,807 2.2390 0.64%
2010-06-03 0 3.140 3.130 3.140 3.120 3.240 2,253,000 7,116,346 3.1586 2.244 2.237 2.244 2.230 2.315 3,152,722 2.2572 -0.63%
2010-06-02 0 3.160 3.130 3.160 3.100 3.240 6,918,000 21,746,845 3.1435 2.258 2.237 2.258 2.215 2.315 9,680,662 2.2464 1.94%
2010-06-01 0 3.100 3.100 3.120 3.080 3.300 4,195,000 13,432,440 3.2020 2.215 2.215 2.230 2.201 2.358 5,870,248 2.2882 -2.52%
2010-05-31 0 3.180 3.170 3.190 3.060 3.200 4,456,000 14,091,860 3.1624 2.272 2.265 2.280 2.187 2.287 6,235,477 2.2599 3.25%
2010-05-28 0 3.080 3.050 3.070 3.040 3.120 2,177,000 6,719,260 3.0865 2.201 2.180 2.194 2.172 2.230 3,046,372 2.2057 2.33%
2010-05-27 0 3.010 3.000 3.010 2.890 3.050 1,046,934 3,127,633 2.9874 2.151 2.144 2.151 2.065 2.180 1,465,021 2.1349 2.73%
2010-05-26 0 2.930 2.920 2.960 2.920 3.040 1,514,000 4,502,152 2.9737 2.094 2.087 2.115 2.087 2.172 2,118,607 2.1251 -1.68%
2010-05-25 0 2.980 2.960 2.980 2.960 3.090 3,994,000 12,052,340 3.0176 2.130 2.115 2.130 2.115 2.208 5,588,980 2.1564 -1.00%
2010-05-24 0 3.010 3.010 3.030 2.900 3.050 4,190,000 12,582,230 3.0029 2.151 2.151 2.165 2.072 2.180 5,863,252 2.1459 3.44%
2010-05-20 0 2.910 2.910 2.920 2.830 3.150 10,280,000 30,419,780 2.9591 2.080 2.080 2.087 2.022 2.251 14,385,257 2.1146 -5.21%
2010-05-19 0 3.070 3.070 3.090 3.070 3.300 7,253,000 22,773,440 3.1399 2.194 2.194 2.208 2.194 2.358 10,149,442 2.2438 -2.54%
2010-05-18 0 3.150 3.130 3.150 2.990 3.150 4,567,600 14,146,092 3.0971 2.251 2.237 2.251 2.137 2.251 6,391,644 2.2132 5.70%
2010-05-17 0 2.980 2.980 2.990 2.950 3.060 5,708,933 17,146,413 3.0034 2.130 2.130 2.137 2.108 2.187 7,988,761 2.1463 -2.93%
2010-05-14 0 3.070 3.070 3.090 3.060 3.090 2,137,700 6,571,267 3.0740 2.194 2.194 2.208 2.187 2.208 2,991,378 2.1967 -0.65%
2010-05-13 0 3.090 3.100 3.110 3.060 3.130 2,302,000 7,108,845 3.0881 2.208 2.215 2.222 2.187 2.237 3,221,290 2.2068 1.31%
2010-05-12 0 3.050 3.040 3.070 3.020 3.110 4,806,046 14,727,562 3.0644 2.180 2.172 2.194 2.158 2.222 6,725,312 2.1899 -0.97%
2010-05-11 0 3.080 3.070 3.080 3.050 3.200 4,215,000 13,133,680 3.1159 2.201 2.194 2.201 2.180 2.287 5,898,235 2.2267 -2.84%
2010-05-10 0 3.170 3.170 3.180 3.050 3.180 4,663,310 14,548,545 3.1198 2.265 2.265 2.272 2.180 2.272 6,525,575 2.2295 1.93%
2010-05-07 0 3.110 3.100 3.110 2.900 3.120 5,908,484 18,073,932 3.0590 2.222 2.215 2.222 2.072 2.230 8,268,002 2.1860 -2.51%
2010-05-06 0 3.190 3.170 3.190 3.170 3.300 7,161,811 23,059,023 3.2197 2.280 2.265 2.280 2.265 2.358 10,021,837 2.3009 -5.62%
2010-05-05 0 3.380 3.350 3.370 3.210 3.480 8,874,128 29,651,396 3.3413 2.415 2.394 2.408 2.294 2.487 12,417,958 2.3878 -5.32%
2010-05-04 0 3.570 3.570 3.590 3.550 3.650 3,028,000 10,840,070 3.5799 2.551 2.551 2.565 2.537 2.608 4,237,214 2.5583 1.71%
2010-05-03 0 3.510 3.500 3.510 3.480 3.540 2,552,000 8,938,510 3.5026 2.508 2.501 2.508 2.487 2.530 3,571,126 2.5030 -1.13%
2010-04-30 0 3.550 3.600 3.620 3.400 3.600 4,022,008 14,088,378 3.5028 2.537 2.573 2.587 2.430 2.573 5,628,173 2.5032 4.72%
2010-04-29 0 3.390 3.380 3.390 3.350 3.460 1,470,000 4,979,030 3.3871 2.423 2.415 2.423 2.394 2.473 2,057,036 2.4205 0.59%
2010-04-28 0 3.370 3.360 3.370 3.300 3.410 2,188,000 7,348,810 3.3587 2.408 2.401 2.408 2.358 2.437 3,061,765 2.4002 -1.46%
2010-04-27 0 3.420 3.420 3.430 3.410 3.570 4,053,000 13,945,620 3.4408 2.444 2.444 2.451 2.437 2.551 5,671,541 2.4589 -2.01%
2010-04-26 0 3.490 3.480 3.490 3.450 3.520 2,763,550 9,635,400 3.4866 2.494 2.487 2.494 2.465 2.515 3,867,157 2.4916 1.75%
2010-04-23 0 3.430 3.430 3.440 3.420 3.540 2,214,000 7,645,660 3.4533 2.451 2.451 2.458 2.444 2.530 3,098,148 2.4678 -0.87%
2010-04-22 1 - - - - - 0 0 - 2.473 - - - - 0 - 0.00%
2010-04-21 1 - - - - - 0 0 - 2.473 - - - - 0 - 0.00%
2010-04-20 1 - - - - - 0 0 - 2.473 - - - - 0 - 0.00%
2010-04-19 0 3.460 3.460 3.470 3.400 3.500 3,304,000 11,407,480 3.4526 2.473 2.473 2.480 2.430 2.501 4,623,433 2.4673 -2.54%
2010-04-16 0 3.550 3.550 3.560 3.450 3.610 4,437,000 15,590,820 3.5138 2.537 2.537 2.544 2.465 2.580 6,208,889 2.5110 -2.47%
2010-04-15 0 3.640 3.640 3.680 3.600 3.730 4,038,000 14,797,200 3.6645 2.601 2.601 2.630 2.573 2.666 5,650,551 2.6187 0.83%
2010-04-14 0 3.610 3.600 3.610 3.590 3.680 7,045,000 25,518,900 3.6223 2.580 2.573 2.580 2.565 2.630 9,858,379 2.5885 -1.63%
2010-04-13 0 3.670 3.660 3.670 3.600 3.780 5,926,000 21,698,400 3.6616 2.623 2.616 2.623 2.573 2.701 8,292,513 2.6166 -2.91%
2010-04-12 0 3.780 3.770 3.780 3.770 3.850 1,961,000 7,426,630 3.7872 2.701 2.694 2.701 2.694 2.751 2,744,114 2.7064 -1.31%
2010-04-09 0 3.830 3.830 3.840 3.740 3.860 8,818,000 33,514,750 3.8007 2.737 2.737 2.744 2.673 2.758 12,339,416 2.7161 1.86%
2010-04-08 0 3.760 3.760 3.770 3.710 3.780 4,316,000 16,182,090 3.7493 2.687 2.687 2.694 2.651 2.701 6,039,569 2.6793 0.00%
2010-04-07 0 3.760 3.770 3.790 3.610 3.800 20,311,000 76,183,030 3.7508 2.687 2.694 2.708 2.580 2.716 28,422,077 2.6804 6.82%
2010-04-01 0 3.520 3.510 3.530 3.480 3.600 6,857,000 24,117,910 3.5173 2.515 2.508 2.523 2.487 2.573 9,595,302 2.5135 1.15%
2010-03-31 0 3.480 3.480 3.490 3.470 3.580 7,195,200 25,231,842 3.5068 2.487 2.487 2.494 2.480 2.558 10,068,560 2.5060 -4.40%
2010-03-30 0 3.640 3.640 3.650 3.600 3.720 3,943,150 14,419,906 3.6570 2.601 2.601 2.608 2.573 2.658 5,517,823 2.6133 -1.62%
2010-03-29 0 3.700 3.690 3.700 3.650 3.740 1,780,000 6,566,930 3.6893 2.644 2.637 2.644 2.608 2.673 2,490,832 2.6364 0.27%
2010-03-26 0 3.690 3.680 3.690 3.620 3.710 3,577,000 13,067,940 3.6533 2.637 2.630 2.637 2.587 2.651 5,005,454 2.6107 0.54%
2010-03-25 0 3.670 3.670 3.680 3.640 3.750 3,412,862 12,540,867 3.6746 2.623 2.623 2.630 2.601 2.680 4,775,768 2.6259 -2.13%
2010-03-24 0 3.750 3.750 3.760 3.680 3.770 8,872,000 33,026,010 3.7225 2.680 2.680 2.687 2.630 2.694 12,414,980 2.6602 1.35%
2010-03-23 0 3.700 3.660 3.700 3.580 3.710 13,492,000 49,349,670 3.6577 2.644 2.616 2.644 2.558 2.651 18,879,950 2.6139 5.71%
2010-03-22 0 3.500 3.500 3.510 3.420 3.520 4,469,000 15,554,295 3.4805 2.501 2.501 2.508 2.444 2.515 6,253,668 2.4872 -1.13%
2010-03-19 0 3.540 3.510 3.550 3.490 3.630 3,846,000 13,649,042 3.5489 2.530 2.508 2.537 2.494 2.594 5,381,877 2.5361 -1.67%
2010-03-18 0 3.600 3.600 3.610 3.570 3.690 6,335,000 22,861,830 3.6088 2.573 2.573 2.580 2.551 2.637 8,864,844 2.5789 -1.37%
2010-03-17 0 3.650 3.640 3.650 3.490 3.680 20,679,000 74,981,530 3.6260 2.608 2.601 2.608 2.494 2.630 28,937,035 2.5912 6.73%
2010-03-16 0 3.420 3.410 3.420 3.340 3.420 1,680,500 5,685,310 3.3831 2.444 2.437 2.444 2.387 2.444 2,351,598 2.4176 0.88%
2010-03-15 0 3.390 3.370 3.400 3.370 3.450 2,571,000 8,717,540 3.3907 2.423 2.408 2.430 2.408 2.465 3,597,714 2.4231 -1.74%
2010-03-12 0 3.450 3.450 3.460 3.430 3.510 2,595,000 8,947,550 3.4480 2.465 2.465 2.473 2.451 2.508 3,631,298 2.4640 -0.58%
2010-03-11 0 3.470 3.460 3.470 3.420 3.510 3,005,000 10,379,580 3.4541 2.480 2.473 2.480 2.444 2.508 4,205,029 2.4684 0.29%
2010-03-10 0 3.460 3.450 3.460 3.420 3.480 3,411,900 11,779,164 3.4524 2.473 2.465 2.473 2.444 2.487 4,774,422 2.4671 0.00%
2010-03-09 0 3.460 3.450 3.460 3.400 3.480 3,738,000 12,867,600 3.4424 2.473 2.465 2.473 2.430 2.487 5,230,748 2.4600 0.58%
2010-03-08 0 3.440 3.430 3.450 3.420 3.480 4,446,000 15,355,220 3.4537 2.458 2.451 2.465 2.444 2.487 6,221,484 2.4681 1.78%
2010-03-05 0 3.380 3.370 3.380 3.300 3.420 6,237,166 21,225,751 3.4031 2.415 2.408 2.415 2.358 2.444 8,727,941 2.4319 1.81%
2010-03-04 0 3.320 3.300 3.320 3.260 3.360 4,686,000 15,549,200 3.3182 2.373 2.358 2.373 2.330 2.401 6,557,326 2.3713 -0.30%
2010-03-03 0 3.330 3.330 3.350 3.290 3.390 4,574,000 15,223,410 3.3282 2.380 2.380 2.394 2.351 2.423 6,400,600 2.3784 -0.89%
2010-03-02 0 3.360 3.330 3.360 3.240 3.390 7,105,400 23,669,638 3.3312 2.401 2.380 2.401 2.315 2.423 9,942,899 2.3806 2.44%
2010-03-01 0 3.280 3.260 3.280 3.150 3.290 4,455,224 14,383,292 3.2284 2.344 2.330 2.344 2.251 2.351 6,234,391 2.3071 4.46%
2010-02-26 0 3.140 3.130 3.150 3.130 3.230 2,270,970 7,186,203 3.1644 2.244 2.237 2.251 2.237 2.308 3,177,868 2.2613 -1.87%
2010-02-25 0 3.200 3.200 3.210 3.180 3.280 2,342,000 7,545,900 3.2220 2.287 2.287 2.294 2.272 2.344 3,277,264 2.3025 -1.23%
2010-02-24 0 3.240 3.220 3.250 3.100 3.250 2,626,500 8,326,720 3.1703 2.315 2.301 2.323 2.215 2.323 3,675,377 2.2655 2.53%
2010-02-23 0 3.160 3.160 3.170 3.060 3.190 2,432,000 7,654,690 3.1475 2.258 2.258 2.265 2.187 2.280 3,403,205 2.2493 1.94%
2010-02-22 0 3.100 3.100 3.130 3.080 3.140 1,589,000 4,929,710 3.1024 2.215 2.215 2.237 2.201 2.244 2,223,558 2.2170 1.64%
2010-02-19 0 3.050 3.050 3.060 3.030 3.180 2,046,009 6,258,287 3.0588 2.180 2.180 2.187 2.165 2.272 2,863,070 2.1859 -3.17%
2010-02-18 0 3.150 3.130 3.150 3.110 3.220 1,511,543 4,787,968 3.1676 2.251 2.237 2.251 2.222 2.301 2,115,169 2.2636 -1.56%
2010-02-17 0 3.200 3.190 3.200 3.160 3.320 3,285,000 10,574,800 3.2191 2.287 2.280 2.287 2.258 2.373 4,596,845 2.3004 -1.54%
2010-02-12 0 3.250 3.230 3.250 3.180 3.250 3,132,000 10,089,690 3.2215 2.323 2.308 2.323 2.272 2.323 4,382,746 2.3021 1.25%
2010-02-11 0 3.210 3.200 3.210 3.120 3.220 2,418,000 7,663,650 3.1694 2.294 2.287 2.294 2.230 2.301 3,383,614 2.2649 3.22%
2010-02-10 0 3.110 3.110 3.120 3.070 3.140 2,074,000 6,434,130 3.1023 2.222 2.222 2.230 2.194 2.244 2,902,240 2.2170 1.30%
2010-02-09 0 3.070 3.030 3.080 2.970 3.120 3,667,000 11,073,800 3.0199 2.194 2.165 2.201 2.122 2.230 5,131,395 2.1580 1.32%
2010-02-08 0 3.030 3.030 3.040 3.020 3.160 4,984,009 15,245,678 3.0589 2.165 2.165 2.172 2.158 2.258 6,974,343 2.1860 -2.26%
2010-02-05 0 3.100 3.090 3.100 3.050 3.180 8,205,000 25,374,100 3.0925 2.215 2.208 2.215 2.180 2.272 11,481,618 2.2100 -6.06%
2010-02-04 0 3.300 3.300 3.310 3.280 3.350 3,164,666 10,444,571 3.3004 2.358 2.358 2.365 2.344 2.394 4,428,456 2.3585 -2.65%
2010-02-03 0 3.390 3.380 3.390 3.300 3.420 16,157,000 54,404,700 3.3673 2.423 2.415 2.423 2.358 2.444 22,609,202 2.4063 4.95%
2010-02-02 0 3.230 3.250 3.260 3.170 3.370 7,358,000 23,904,570 3.2488 2.308 2.323 2.330 2.265 2.408 10,296,373 2.3216 2.87%
2010-02-01 0 3.140 3.130 3.140 3.100 3.240 3,282,867 10,374,253 3.1601 2.244 2.237 2.244 2.215 2.315 4,593,860 2.2583 -0.32%
2010-01-29 0 3.150 3.130 3.150 3.060 3.150 4,690,000 14,511,840 3.0942 2.251 2.237 2.251 2.187 2.251 6,562,924 2.2112 -0.94%
2010-01-28 0 3.180 3.180 3.190 2.920 3.190 9,742,000 29,798,240 3.0587 2.272 2.272 2.280 2.087 2.280 13,632,410 2.1858 9.66%
2010-01-27 0 2.900 2.880 2.890 2.850 3.040 4,608,000 13,558,110 2.9423 2.072 2.058 2.065 2.037 2.172 6,448,177 2.1026 -1.69%
2010-01-26 0 2.950 2.940 2.960 2.940 3.110 6,246,000 18,720,210 2.9972 2.108 2.101 2.115 2.101 2.222 8,740,303 2.1418 -4.84%
2010-01-25 0 3.100 3.100 3.110 3.040 3.110 1,745,000 5,381,820 3.0841 2.215 2.215 2.222 2.172 2.222 2,441,855 2.2040 -0.64%
2010-01-22 0 3.120 3.110 3.120 3.000 3.150 7,393,000 22,602,900 3.0573 2.230 2.222 2.230 2.144 2.251 10,345,350 2.1848 -1.58%
2010-01-21 0 3.170 3.160 3.180 3.160 3.300 6,973,000 22,401,270 3.2126 2.265 2.258 2.272 2.258 2.358 9,757,626 2.2958 -3.94%
2010-01-20 0 3.300 3.300 3.340 3.290 3.360 3,754,000 12,467,890 3.3212 2.358 2.358 2.387 2.351 2.401 5,253,138 2.3734 -0.90%
2010-01-19 0 3.330 3.340 3.350 3.280 3.400 7,364,800 24,430,418 3.3172 2.380 2.387 2.394 2.344 2.430 10,305,889 2.3705 -1.19%
2010-01-18 0 3.370 3.370 3.380 3.250 3.400 8,589,000 28,772,910 3.3500 2.408 2.408 2.415 2.323 2.430 12,018,966 2.3940 2.12%
2010-01-15 0 3.300 3.300 3.310 3.220 3.420 27,484,431 90,667,541 3.2989 2.358 2.358 2.365 2.301 2.444 38,460,175 2.3574 -3.51%
2010-01-14 0 3.420 3.390 3.420 3.390 3.640 28,361,542 98,565,998 3.4753 2.444 2.423 2.444 2.423 2.601 39,687,555 2.4835 -6.04%
2010-01-13 0 3.640 3.630 3.640 3.630 3.720 9,443,000 34,680,520 3.6726 2.601 2.594 2.601 2.594 2.658 13,214,006 2.6245 -3.70%
2010-01-12 0 3.780 3.770 3.780 3.650 3.800 5,553,000 20,746,030 3.7360 2.701 2.694 2.701 2.608 2.716 7,770,557 2.6698 0.27%
2010-01-11 0 3.770 3.770 3.780 3.750 3.850 7,715,000 29,191,990 3.7838 2.694 2.694 2.701 2.680 2.751 10,795,939 2.7040 0.80%
2010-01-08 0 3.740 3.730 3.740 3.650 3.750 7,466,000 27,567,160 3.6924 2.673 2.666 2.673 2.608 2.680 10,447,503 2.6386 2.47%
2010-01-07 0 3.650 3.650 3.660 3.610 3.800 11,166,000 40,791,120 3.6532 2.608 2.608 2.616 2.580 2.716 15,625,075 2.6106 -3.44%
2010-01-06 0 3.780 3.780 3.790 3.750 3.970 16,398,000 63,278,350 3.8589 2.701 2.701 2.708 2.680 2.837 22,946,443 2.7577 -0.26%
2010-01-05 0 3.790 3.780 3.790 3.670 3.810 12,897,000 48,256,020 3.7416 2.708 2.701 2.708 2.623 2.723 18,047,340 2.6739 5.87%
2010-01-04 0 3.580 3.570 3.580 3.520 3.600 3,333,000 11,885,890 3.5661 2.558 2.551 2.558 2.515 2.573 4,664,014 2.5484 0.00%
2009-12-31 0 3.580 3.580 3.590 3.550 3.630 1,921,000 6,881,750 3.5824 2.558 2.558 2.565 2.537 2.594 2,688,140 2.5600 0.28%
2009-12-30 0 3.570 3.560 3.590 3.500 3.600 2,825,838 10,032,266 3.5502 2.551 2.544 2.565 2.501 2.573 3,954,320 2.5370 0.56%
2009-12-29 0 3.550 3.530 3.540 3.520 3.690 7,049,000 25,208,797 3.5762 2.537 2.523 2.530 2.515 2.637 9,863,976 2.5556 -1.66%
2009-12-28 0 3.610 3.620 3.630 3.540 3.640 3,188,000 11,494,980 3.6057 2.580 2.587 2.594 2.530 2.601 4,461,109 2.5767 1.98%
2009-12-24 0 3.540 3.540 3.550 3.500 3.550 2,461,000 8,660,400 3.5191 2.530 2.530 2.537 2.501 2.537 3,443,786 2.5148 -0.56%
2009-12-23 0 3.560 3.550 3.560 3.440 3.590 2,037,774 7,194,359 3.5305 2.544 2.537 2.544 2.458 2.565 2,851,547 2.5230 0.85%
2009-12-22 0 3.530 3.530 3.540 3.530 3.640 5,344,387 18,994,885 3.5542 2.523 2.523 2.530 2.523 2.601 7,478,636 2.5399 -2.75%
2009-12-21 0 3.630 3.610 3.630 3.560 3.660 4,910,000 17,631,120 3.5909 2.594 2.580 2.594 2.544 2.616 6,870,779 2.5661 1.97%
2009-12-18 0 3.560 3.550 3.560 3.510 3.680 6,884,000 24,594,803 3.5727 2.544 2.537 2.544 2.508 2.630 9,633,084 2.5532 -4.04%
2009-12-17 0 3.710 3.700 3.730 3.660 3.910 10,566,000 39,692,260 3.7566 2.651 2.644 2.666 2.616 2.794 14,785,469 2.6845 -5.12%
2009-12-16 0 3.910 3.900 3.910 3.840 3.940 4,988,000 19,398,050 3.8889 2.794 2.787 2.794 2.744 2.816 6,979,928 2.7791 1.30%
2009-12-15 0 3.860 3.840 3.850 3.840 3.960 7,010,000 27,255,170 3.8880 2.758 2.744 2.751 2.744 2.830 9,809,402 2.7785 -1.53%
2009-12-14 0 3.920 3.920 3.930 3.880 3.990 7,689,400 30,258,908 3.9351 2.801 2.801 2.808 2.773 2.851 10,760,116 2.8121 0.77%
2009-12-11 0 3.890 3.880 3.890 3.870 3.950 3,615,000 14,121,870 3.9065 2.780 2.773 2.780 2.766 2.823 5,058,629 2.7916 0.26%
2009-12-10 0 3.880 3.880 3.890 3.850 4.000 5,017,000 19,582,500 3.9032 2.773 2.773 2.780 2.751 2.858 7,020,509 2.7893 -1.52%
2009-12-09 0 3.940 3.940 3.950 3.880 3.990 7,616,753 29,933,062 3.9299 2.816 2.816 2.823 2.773 2.851 10,658,458 2.8084 -1.75%
2009-12-08 0 4.010 4.020 4.040 4.000 4.100 7,462,000 30,065,150 4.0291 2.866 2.873 2.887 2.858 2.930 10,441,905 2.8793 -1.96%
2009-12-07 0 4.090 4.080 4.090 4.060 4.150 4,892,000 20,060,700 4.1007 2.923 2.916 2.923 2.901 2.966 6,845,591 2.9305 0.00%
2009-12-04 0 4.090 4.080 4.090 4.050 4.190 5,660,000 23,315,750 4.1194 2.923 2.916 2.923 2.894 2.994 7,920,287 2.9438 -1.45%
2009-12-03 0 4.150 4.130 4.150 4.100 4.300 5,240,000 21,779,190 4.1563 2.966 2.951 2.966 2.930 3.073 7,332,563 2.9702 -1.66%
2009-12-02 0 4.220 4.220 4.230 4.150 4.260 18,205,329 76,646,097 4.2101 3.016 3.016 3.023 2.966 3.044 25,475,519 3.0086 3.18%
2009-12-01 0 4.090 4.090 4.100 3.720 4.100 13,795,900 54,910,470 3.9802 2.923 2.923 2.930 2.658 2.930 19,305,210 2.8443 7.35%
2009-11-30 0 3.810 3.820 3.830 3.800 3.990 6,227,000 24,181,860 3.8834 2.723 2.730 2.737 2.716 2.851 8,713,715 2.7751 -0.26%
2009-11-27 0 3.820 3.810 3.820 3.700 3.990 12,242,000 46,879,400 3.8294 2.730 2.723 2.730 2.644 2.851 17,130,770 2.7366 -5.45%
2009-11-26 0 4.040 4.030 4.040 4.020 4.080 3,359,000 13,576,280 4.0418 2.887 2.880 2.887 2.873 2.916 4,700,397 2.8883 -0.49%
2009-11-25 0 4.060 4.060 4.070 4.030 4.110 2,437,000 9,894,160 4.0600 2.901 2.901 2.909 2.880 2.937 3,410,201 2.9013 -0.25%
2009-11-24 0 4.070 4.060 4.070 4.000 4.110 6,293,000 25,550,110 4.0601 2.909 2.901 2.909 2.858 2.937 8,806,072 2.9014 1.50%
2009-11-23 0 4.010 4.010 4.020 4.000 4.090 5,414,000 21,779,720 4.0229 2.866 2.866 2.873 2.858 2.923 7,576,049 2.8748 -1.23%
2009-11-20 0 4.060 4.060 4.070 4.000 4.120 6,142,700 24,984,080 4.0673 2.901 2.901 2.909 2.858 2.944 8,595,751 2.9066 0.50%
2009-11-19 0 4.040 4.030 4.040 3.980 4.060 9,103,000 36,691,450 4.0307 2.887 2.880 2.887 2.844 2.901 12,738,229 2.8804 -0.25%
2009-11-18 0 4.050 4.050 4.060 4.010 4.200 21,635,000 88,052,760 4.0699 2.894 2.894 2.901 2.866 3.001 30,274,808 2.9084 -3.80%
2009-11-17 0 4.210 4.210 4.220 4.190 4.370 5,198,000 22,068,500 4.2456 3.009 3.009 3.016 2.994 3.123 7,273,790 3.0340 -1.17%
2009-11-16 0 4.260 4.250 4.260 4.230 4.320 3,744,000 15,936,330 4.2565 3.044 3.037 3.044 3.023 3.087 5,239,144 3.0418 0.95%
2009-11-13 0 4.220 4.240 4.250 4.180 4.240 4,007,215 16,894,539 4.2160 3.016 3.030 3.037 2.987 3.030 5,607,472 3.0129 0.48%
2009-11-12 0 4.200 4.200 4.210 4.180 4.250 6,081,000 25,592,660 4.2086 3.001 3.001 3.009 2.987 3.037 8,509,411 3.0076 -0.24%
2009-11-11 0 4.210 4.200 4.210 4.170 4.320 12,860,000 53,957,590 4.1958 3.009 3.001 3.009 2.980 3.087 17,995,564 2.9984 -1.17%
2009-11-10 0 4.260 4.260 4.280 4.240 4.530 17,482,000 76,484,010 4.3750 3.044 3.044 3.059 3.030 3.237 24,463,332 3.1265 -3.84%
2009-11-09 0 4.430 4.430 4.440 4.220 4.440 18,146,000 79,082,140 4.3581 3.166 3.166 3.173 3.016 3.173 25,392,497 3.1144 6.49%
2009-11-06 0 4.160 4.150 4.180 4.150 4.290 10,292,000 43,074,090 4.1852 2.973 2.966 2.987 2.966 3.066 14,402,049 2.9908 -0.95%
2009-11-05 0 4.200 4.200 4.210 4.160 4.310 6,743,000 28,241,970 4.1883 3.001 3.001 3.009 2.973 3.080 9,435,777 2.9931 -2.33%
2009-11-04 0 4.300 4.300 4.310 4.190 4.330 11,308,434 48,311,111 4.2721 3.073 3.073 3.080 2.994 3.094 15,824,390 3.0530 4.37%
2009-11-03 0 4.120 4.110 4.120 4.110 4.300 4,883,000 20,370,740 4.1718 2.944 2.937 2.944 2.937 3.073 6,832,997 2.9812 -2.60%
2009-11-02 0 4.230 4.230 4.250 4.120 4.290 8,311,000 35,182,990 4.2333 3.023 3.023 3.037 2.944 3.066 11,629,948 3.0252 -1.86%
2009-10-30 0 4.310 4.310 4.320 4.250 4.380 11,884,378 51,412,587 4.3261 3.080 3.080 3.087 3.037 3.130 16,630,333 3.0915 4.61%
2009-10-29 0 4.120 4.100 4.120 4.020 4.130 17,058,000 69,742,220 4.0885 2.944 2.930 2.944 2.873 2.951 23,870,011 2.9218 -1.20%
2009-10-28 0 4.170 4.170 4.180 4.130 4.400 27,447,000 115,330,670 4.2019 2.980 2.980 2.987 2.951 3.144 38,407,796 3.0028 -6.29%
2009-10-27 0 4.450 4.450 4.460 4.400 4.550 11,004,000 48,812,250 4.4359 3.180 3.180 3.187 3.144 3.252 15,398,382 3.1700 -1.77%
2009-10-23 0 4.530 4.530 4.540 4.520 4.650 11,817,018 53,874,981 4.5591 3.237 3.237 3.244 3.230 3.323 16,536,074 3.2580 -0.66%
2009-10-22 0 4.560 4.560 4.570 4.500 4.650 3,927,000 17,871,660 4.5510 3.259 3.259 3.266 3.216 3.323 5,495,224 3.2522 -1.30%
2009-10-21 0 4.620 4.600 4.620 4.540 4.650 4,859,000 22,322,010 4.5940 3.302 3.287 3.302 3.244 3.323 6,799,413 3.2829 0.00%
2009-10-20 0 4.620 4.620 4.630 4.600 4.750 8,483,167 39,700,841 4.6800 3.302 3.302 3.309 3.287 3.394 11,870,869 3.3444 0.00%
2009-10-19 0 4.620 4.620 4.630 4.400 4.640 14,660,000 67,207,148 4.5844 3.302 3.302 3.309 3.144 3.316 20,514,384 3.2761 4.05%
2009-10-16 0 4.440 4.410 4.440 4.390 4.740 27,224,000 122,626,140 4.5043 3.173 3.151 3.173 3.137 3.387 38,095,742 3.2189 -5.13%
2009-10-15 0 4.680 4.670 4.680 4.640 5.100 22,506,000 107,097,040 4.7586 3.344 3.337 3.344 3.316 3.645 31,493,637 3.4006 -7.51%
2009-10-14 0 5.060 5.060 5.080 4.930 5.120 4,797,000 24,260,310 5.0574 3.616 3.616 3.630 3.523 3.659 6,712,653 3.6141 2.64%
2009-10-13 0 4.930 4.930 4.960 4.880 5.110 9,824,762 48,636,162 4.9504 3.523 3.523 3.545 3.487 3.652 13,748,222 3.5376 -4.27%
2009-10-12 0 5.150 5.160 5.180 5.100 5.300 2,134,800 11,109,262 5.2039 3.680 3.687 3.702 3.645 3.787 2,987,320 3.7188 -2.65%
2009-10-09 0 5.290 5.270 5.280 5.280 5.480 13,094,500 70,521,705 5.3856 3.780 3.766 3.773 3.773 3.916 18,323,710 3.8487 0.76%
2009-10-08 0 5.250 5.250 5.270 5.070 5.300 6,416,932 33,584,303 5.2337 3.752 3.752 3.766 3.623 3.787 8,979,496 3.7401 0.57%
2009-10-07 0 5.220 5.220 5.240 5.200 5.360 10,022,000 52,861,085 5.2745 3.730 3.730 3.745 3.716 3.830 14,024,226 3.7693 1.95%
2009-10-06 0 5.120 5.070 5.100 4.810 5.160 14,104,000 70,230,324 4.9795 3.659 3.623 3.645 3.437 3.687 19,736,348 3.5584 7.11%
2009-10-05 0 4.780 4.750 4.780 4.700 4.860 3,740,000 17,820,740 4.7649 3.416 3.394 3.416 3.359 3.473 5,233,547 3.4051 0.63%
2009-10-02 0 4.750 4.740 4.750 4.740 4.960 10,881,000 52,637,330 4.8375 3.394 3.387 3.394 3.387 3.545 15,226,262 3.4570 -4.23%
2009-09-30 0 4.960 4.950 4.980 4.850 5.010 6,913,000 34,006,090 4.9192 3.545 3.537 3.559 3.466 3.580 9,673,665 3.5153 1.64%
2009-09-29 0 4.880 4.870 4.880 4.830 5.120 12,505,000 62,407,830 4.9906 3.487 3.480 3.487 3.452 3.659 17,498,797 3.5664 -0.81%
2009-09-28 0 4.920 4.910 4.960 4.820 5.360 15,724,000 78,265,720 4.9775 3.516 3.509 3.545 3.444 3.830 22,003,286 3.5570 -8.21%
2009-09-25 0 5.360 5.360 5.370 5.220 5.480 10,307,000 54,963,418 5.3326 3.830 3.830 3.838 3.730 3.916 14,423,039 3.8108 -2.19%
2009-09-24 0 5.480 5.480 5.500 5.450 6.000 18,088,750 101,301,408 5.6002 3.916 3.916 3.930 3.895 4.288 25,312,384 4.0020 -5.68%
2009-09-23 0 5.810 5.810 5.820 5.700 5.970 15,743,000 91,993,180 5.8434 4.152 4.152 4.159 4.073 4.266 22,029,873 4.1758 -1.19%
2009-09-22 0 5.880 5.880 5.890 5.750 6.120 13,863,500 82,030,993 5.9170 4.202 4.202 4.209 4.109 4.373 19,399,806 4.2284 0.17%
2009-09-21 0 5.870 5.830 5.870 5.450 5.960 16,984,334 97,976,775 5.7687 4.195 4.166 4.195 3.895 4.259 23,766,926 4.1224 7.71%
2009-09-18 0 5.450 5.440 5.500 5.410 5.700 12,136,600 66,697,630 5.4956 3.895 3.888 3.930 3.866 4.073 16,983,279 3.9273 -4.05%
2009-09-17 0 5.680 5.670 5.690 5.650 6.130 9,336,000 54,164,410 5.8017 4.059 4.052 4.066 4.038 4.381 13,064,276 4.1460 -3.89%
2009-09-16 0 5.910 5.900 5.920 5.680 6.040 17,692,666 104,818,113 5.9244 4.223 4.216 4.231 4.059 4.316 24,758,127 4.2337 3.68%
2009-09-15 0 5.700 5.690 5.700 5.630 5.900 7,899,000 45,518,650 5.7626 4.073 4.066 4.073 4.023 4.216 11,053,419 4.1181 -3.72%
2009-09-14 0 5.920 5.910 5.920 5.230 5.960 33,009,948 188,910,697 5.7228 4.231 4.223 4.231 3.737 4.259 46,192,274 4.0897 9.63%
2009-09-11 0 5.400 5.390 5.400 5.280 5.620 8,107,980 44,116,858 5.4412 3.859 3.852 3.859 3.773 4.016 11,345,853 3.8884 -2.88%
2009-09-10 0 5.560 5.560 5.590 5.520 5.800 17,555,600 99,444,965 5.6646 3.973 3.973 3.995 3.945 4.145 24,566,324 4.0480 -1.77%
2009-09-09 0 5.660 5.650 5.660 5.560 5.760 17,150,308 97,000,155 5.6559 4.045 4.038 4.045 3.973 4.116 23,999,181 4.0418 2.91%
2009-09-08 0 5.500 5.500 5.510 5.240 5.560 14,255,000 77,798,630 5.4576 3.930 3.930 3.938 3.745 3.973 19,947,649 3.9001 4.17%
2009-09-07 0 5.280 5.250 5.300 5.080 5.360 13,594,500 71,000,535 5.2227 3.773 3.752 3.787 3.630 3.830 19,023,382 3.7323 1.54%
2009-09-04 0 5.200 5.200 5.220 4.920 5.230 15,921,700 81,316,159 5.1073 3.716 3.716 3.730 3.516 3.737 22,279,936 3.6497 2.56%
2009-09-03 0 5.070 5.070 5.080 4.750 5.080 22,692,000 112,363,570 4.9517 3.623 3.623 3.630 3.394 3.630 31,753,915 3.5386 9.74%
2009-09-02 0 4.620 4.610 4.620 4.560 4.770 10,059,666 46,652,504 4.6376 3.302 3.294 3.302 3.259 3.409 14,076,934 3.3141 -3.75%
2009-09-01 0 4.800 4.800 4.810 4.640 4.810 6,648,310 31,345,201 4.7148 3.430 3.430 3.437 3.316 3.437 9,303,273 3.3693 3.67%
2009-08-31 0 4.630 4.620 4.630 4.520 4.700 8,015,682 36,792,756 4.5901 3.309 3.302 3.309 3.230 3.359 11,216,697 3.2802 -1.49%
2009-08-28 0 4.700 4.680 4.700 4.630 4.850 15,243,000 72,198,294 4.7365 3.359 3.344 3.359 3.309 3.466 21,330,201 3.3848 -1.67%
2009-08-27 0 4.780 4.770 4.780 4.630 4.880 12,184,666 58,179,780 4.7748 3.416 3.409 3.416 3.309 3.487 17,050,540 3.4122 -1.85%
2009-08-26 0 4.870 4.870 4.890 4.810 5.040 12,015,000 59,269,550 4.9330 3.480 3.480 3.494 3.437 3.602 16,813,119 3.5252 -0.61%
2009-08-25 0 4.900 4.900 4.910 4.620 4.980 25,319,431 123,874,696 4.8925 3.502 3.502 3.509 3.302 3.559 35,430,595 3.4963 3.16%
2009-08-24 0 4.750 4.750 4.760 4.500 4.760 17,731,217 82,091,485 4.6298 3.394 3.394 3.402 3.216 3.402 24,812,073 3.3085 10.21%
2009-08-21 0 4.310 4.340 4.370 4.300 4.680 30,287,602 137,066,161 4.5255 3.080 3.101 3.123 3.073 3.344 42,382,775 3.2340 -0.23%
2009-08-20 0 4.320 4.280 4.340 4.160 4.350 9,296,000 39,407,840 4.2392 3.087 3.059 3.101 2.973 3.109 13,008,302 3.0294 3.85%
2009-08-19 0 4.160 4.160 4.190 4.140 4.400 7,376,603 31,245,721 4.2358 2.973 2.973 2.994 2.959 3.144 10,322,405 3.0270 -3.26%
2009-08-18 0 4.300 4.290 4.300 4.040 4.300 10,790,400 44,998,962 4.1703 3.073 3.066 3.073 2.887 3.073 15,099,482 2.9802 0.23%
2009-08-17 0 4.290 4.290 4.300 4.240 4.540 11,556,200 50,156,100 4.3402 3.066 3.066 3.073 3.030 3.244 16,171,100 3.1016 -5.92%
2009-08-14 0 4.560 4.530 4.560 4.530 4.800 8,368,923 38,547,044 4.6060 3.259 3.237 3.259 3.237 3.430 11,711,002 3.2915 -4.00%
2009-08-13 0 4.750 4.740 4.750 4.660 4.760 9,964,000 46,728,748 4.6898 3.394 3.387 3.394 3.330 3.402 13,943,064 3.3514 5.56%
2009-08-12 0 4.500 4.490 4.500 4.450 4.660 12,692,000 57,450,400 4.5265 3.216 3.209 3.216 3.180 3.330 17,760,474 3.2347 -3.43%
2009-08-11 0 4.660 4.650 4.660 4.640 4.830 5,021,200 23,601,404 4.7004 3.330 3.323 3.330 3.316 3.452 7,026,386 3.3590 -2.92%
2009-08-10 0 4.800 4.790 4.800 4.650 4.810 5,100,000 24,265,590 4.7580 3.430 3.423 3.430 3.323 3.437 7,136,655 3.4001 5.96%
2009-08-07 0 4.530 4.520 4.530 4.520 4.920 8,405,504 39,542,869 4.7044 3.237 3.230 3.237 3.230 3.516 11,762,192 3.3619 -7.93%
2009-08-06 0 4.920 4.910 4.950 4.870 5.100 10,090,000 49,949,010 4.9503 3.516 3.509 3.537 3.480 3.645 14,119,381 3.5376 -2.57%
2009-08-05 0 5.050 5.030 5.070 4.980 5.290 12,427,000 63,273,570 5.0916 3.609 3.595 3.623 3.559 3.780 17,389,648 3.6386 -3.63%
2009-08-04 0 5.240 5.230 5.250 5.180 5.380 33,884,000 178,889,371 5.2795 3.745 3.737 3.752 3.702 3.845 47,415,373 3.7728 4.17%
2009-08-03 0 5.030 5.030 5.040 4.930 5.160 10,843,000 54,757,780 5.0501 3.595 3.595 3.602 3.523 3.687 15,173,087 3.6089 0.00%
2009-07-31 0 5.030 5.000 5.020 4.660 5.070 25,115,000 123,531,990 4.9187 3.595 3.573 3.587 3.330 3.623 35,144,525 3.5150 9.11%
2009-07-30 0 4.610 4.610 4.620 4.400 4.750 10,118,000 46,144,730 4.5607 3.294 3.294 3.302 3.144 3.394 14,158,563 3.2591 -1.71%
2009-07-29 0 4.690 4.680 4.690 4.550 4.910 9,174,200 43,491,816 4.7407 3.352 3.344 3.352 3.252 3.509 12,837,862 3.3878 -3.50%
2009-07-28 0 4.860 4.850 4.870 4.790 4.930 9,739,000 47,399,140 4.8669 3.473 3.466 3.480 3.423 3.523 13,628,212 3.4780 0.21%
2009-07-27 0 4.850 4.840 4.850 4.740 4.980 16,518,400 80,357,540 4.8647 3.466 3.459 3.466 3.387 3.559 23,114,924 3.4764 2.11%
2009-07-24 0 4.750 4.730 4.750 4.580 4.800 9,794,988 46,298,375 4.7267 3.394 3.380 3.394 3.273 3.430 13,706,558 3.3778 2.37%
2009-07-23 0 4.640 4.620 4.640 4.530 4.670 8,909,000 41,188,950 4.6233 3.316 3.302 3.316 3.237 3.337 12,466,756 3.3039 3.11%
2009-07-22 0 4.500 4.490 4.500 4.500 4.740 8,267,000 38,354,400 4.6395 3.216 3.209 3.216 3.216 3.387 11,568,377 3.3155 -3.43%
2009-07-21 0 4.660 4.660 4.680 4.560 4.800 10,682,000 50,202,610 4.6997 3.330 3.330 3.344 3.259 3.430 14,947,793 3.3585 -1.27%
2009-07-20 0 4.720 4.720 4.730 4.540 4.810 20,659,000 97,609,880 4.7248 3.373 3.373 3.380 3.244 3.437 28,909,048 3.3764 6.07%
2009-07-17 0 4.450 4.420 4.430 4.300 4.570 8,987,077 40,166,999 4.4694 3.180 3.159 3.166 3.073 3.266 12,576,013 3.1939 2.06%
2009-07-16 0 4.360 4.360 4.370 4.290 4.740 18,147,000 80,433,190 4.4323 3.116 3.116 3.123 3.066 3.387 25,393,896 3.1674 -3.33%
2009-07-15 0 4.510 4.490 4.500 4.010 4.560 34,648,000 150,756,960 4.3511 3.223 3.209 3.216 2.866 3.259 48,484,472 3.1094 13.89%
2009-07-14 0 3.960 3.970 3.980 3.950 4.160 7,598,000 30,384,250 3.9990 2.830 2.837 2.844 2.823 2.973 10,632,216 2.8578 -1.98%
2009-07-13 0 4.040 4.040 4.050 3.900 4.090 5,561,000 22,293,610 4.0089 2.887 2.887 2.894 2.787 2.923 7,781,752 2.8649 1.76%
2009-07-10 0 3.970 3.950 3.970 3.940 4.070 5,077,000 20,328,830 4.0041 2.837 2.823 2.837 2.816 2.909 7,104,470 2.8614 -0.25%
2009-07-09 0 3.980 3.980 3.990 3.930 4.000 3,215,000 12,748,090 3.9652 2.844 2.844 2.851 2.808 2.858 4,498,891 2.8336 0.00%
2009-07-08 0 3.980 3.970 3.980 3.920 4.010 5,942,000 23,519,090 3.9581 2.844 2.837 2.844 2.801 2.866 8,314,902 2.8285 -1.73%
2009-07-07 0 4.050 4.040 4.060 3.940 4.170 17,578,000 70,937,070 4.0356 2.894 2.887 2.901 2.816 2.980 24,597,669 2.8839 1.00%
2009-07-06 0 4.010 4.010 4.020 3.940 4.070 10,523,000 42,193,410 4.0096 2.866 2.866 2.873 2.816 2.909 14,725,297 2.8654 2.04%
2009-07-03 0 3.930 3.930 3.940 3.920 4.080 19,722,000 78,086,380 3.9594 2.808 2.808 2.816 2.801 2.916 27,597,863 2.8294 -5.76%
2009-07-02 0 4.170 4.170 4.180 4.080 4.350 13,772,020 57,774,353 4.1951 2.980 2.980 2.987 2.916 3.109 19,271,794 2.9979 -2.11%
2009-06-30 0 4.260 4.250 4.270 4.240 4.440 11,612,777 50,092,254 4.3135 3.044 3.037 3.051 3.030 3.173 16,250,270 3.0825 -3.62%
2009-06-29 0 4.420 4.430 4.440 4.310 4.510 20,689,352 91,642,957 4.4295 3.159 3.166 3.173 3.080 3.223 28,951,521 3.1654 1.84%
2009-06-26 0 4.340 4.340 4.350 4.280 4.490 16,835,000 73,225,520 4.3496 3.101 3.101 3.109 3.059 3.209 23,557,957 3.1083 -2.69%
2009-06-25 0 4.460 4.460 4.470 4.350 4.500 12,140,000 53,698,090 4.4232 3.187 3.187 3.194 3.109 3.216 16,988,037 3.1609 1.59%
2009-06-24 0 4.390 4.380 4.390 4.330 4.540 9,770,000 43,546,220 4.4571 3.137 3.130 3.137 3.094 3.244 13,671,591 3.1852 0.92%
2009-06-23 0 4.350 4.350 4.380 4.250 4.500 16,930,540 73,907,211 4.3653 3.109 3.109 3.130 3.037 3.216 23,691,650 3.1195 -7.45%
2009-06-22 0 4.700 4.700 4.740 4.680 4.950 15,536,000 74,709,365 4.8088 3.359 3.359 3.387 3.344 3.537 21,740,209 3.4365 -3.29%
2009-06-19 0 4.860 4.850 4.860 4.770 4.950 21,276,667 103,165,115 4.8487 3.473 3.466 3.473 3.409 3.537 29,773,377 3.4650 7.28%
2009-06-18 0 4.530 4.540 4.550 4.360 4.700 11,989,000 54,068,570 4.5098 3.237 3.244 3.252 3.116 3.359 16,776,736 3.2228 -1.95%
2009-06-17 0 4.620 4.620 4.630 4.220 4.720 31,961,000 146,033,810 4.5691 3.302 3.302 3.309 3.016 3.373 44,724,435 3.2652 9.74%
2009-06-16 0 4.210 4.200 4.210 4.200 4.570 21,598,000 93,642,700 4.3357 3.009 3.001 3.009 3.001 3.266 30,223,032 3.0984 -8.48%
2009-06-15 0 4.600 4.600 4.610 4.500 4.930 20,937,000 97,096,550 4.6376 3.287 3.287 3.294 3.216 3.523 29,298,066 3.3141 -7.26%
2009-06-12 0 4.960 4.940 4.950 4.880 5.100 11,427,824 56,685,647 4.9603 3.545 3.530 3.537 3.487 3.645 15,991,457 3.5447 -1.39%
2009-06-11 0 5.030 5.030 5.040 4.960 5.220 10,682,824 53,981,936 5.0532 3.595 3.595 3.602 3.545 3.730 14,948,946 3.6111 -3.27%
2009-06-10 0 5.200 5.160 5.250 5.040 5.250 10,215,550 52,532,252 5.1424 3.716 3.687 3.752 3.602 3.752 14,295,069 3.6749 1.56%
2009-06-09 0 5.120 5.110 5.120 5.000 5.500 11,883,000 61,309,090 5.1594 3.659 3.652 3.659 3.573 3.930 16,628,405 3.6870 -5.36%
2009-06-08 0 5.410 5.400 5.410 5.180 5.470 17,587,000 94,823,420 5.3917 3.866 3.859 3.866 3.702 3.909 24,610,264 3.8530 5.46%
2009-06-05 0 5.130 5.130 5.140 5.080 5.440 13,574,000 70,678,520 5.2069 3.666 3.666 3.673 3.630 3.888 18,994,696 3.7210 -3.93%
2009-06-04 0 5.340 5.350 5.360 5.220 5.680 15,742,000 84,499,606 5.3678 3.816 3.823 3.830 3.730 4.059 22,028,474 3.8359 -5.65%
2009-06-03 0 5.660 5.650 5.660 5.530 5.840 15,493,949 87,669,188 5.6583 4.045 4.038 4.045 3.952 4.173 21,681,365 4.0435 0.53%
2009-06-02 0 5.630 5.610 5.620 5.500 5.840 16,323,665 92,888,944 5.6904 4.023 4.009 4.016 3.930 4.173 22,842,423 4.0665 0.72%
2009-06-01 0 5.590 5.600 5.610 5.500 5.930 13,374,300 75,659,038 5.6570 3.995 4.002 4.009 3.930 4.238 18,715,247 4.0426 -2.10%
2009-05-29 0 5.710 5.720 5.750 5.580 5.990 17,841,418 104,518,286 5.8582 4.080 4.088 4.109 3.988 4.281 24,966,282 4.1864 -0.70%
2009-05-27 0 5.750 5.730 5.740 5.400 5.900 25,239,000 140,535,740 5.5682 4.109 4.095 4.102 3.859 4.216 35,318,044 3.9791 8.90%
2009-05-26 0 5.280 5.270 5.350 5.220 5.590 7,388,000 39,650,473 5.3669 3.773 3.766 3.823 3.730 3.995 10,338,354 3.8353 -3.83%
2009-05-25 0 5.490 5.490 5.500 5.000 5.530 17,895,000 96,891,070 5.4144 3.923 3.923 3.930 3.573 3.952 25,041,261 3.8693 7.02%
2009-05-22 0 5.130 5.150 5.160 4.890 5.300 25,044,000 125,646,030 5.0170 3.666 3.680 3.687 3.494 3.787 35,045,172 3.5853 -4.65%
2009-05-21 0 5.380 5.370 5.380 5.230 5.950 33,926,000 184,660,310 5.4430 3.845 3.838 3.845 3.737 4.252 47,474,146 3.8897 -9.73%
2009-05-20 0 5.960 5.960 5.970 5.900 6.200 14,878,000 89,345,900 6.0052 4.259 4.259 4.266 4.216 4.431 20,819,441 4.2915 -1.32%
2009-05-19 0 6.040 6.030 6.040 5.900 6.550 21,515,200 132,754,122 6.1702 4.316 4.309 4.316 4.216 4.681 30,107,167 4.4094 -4.88%
2009-05-18 0 6.350 6.360 6.370 5.250 6.400 16,652,000 99,259,870 5.9608 4.538 4.545 4.552 3.752 4.574 23,301,877 4.2597 12.39%
2009-05-15 0 5.650 5.640 5.670 5.100 5.850 19,434,300 108,205,056 5.5677 4.038 4.030 4.052 3.645 4.181 27,195,272 3.9788 14.37%
2009-05-14 0 4.940 4.940 4.950 4.720 5.050 13,704,332 67,390,695 4.9175 3.530 3.530 3.537 3.373 3.609 19,177,075 3.5141 -3.14%
2009-05-13 0 5.100 5.080 5.100 4.980 5.190 6,409,500 32,691,830 5.1005 3.645 3.630 3.645 3.559 3.709 8,969,096 3.6449 2.82%
2009-05-12 0 4.960 4.960 4.980 4.800 5.160 14,721,000 73,305,720 4.9797 3.545 3.545 3.559 3.430 3.687 20,599,744 3.5586 -4.43%
2009-05-11 0 5.190 5.170 5.190 4.960 5.310 8,570,500 44,633,960 5.2079 3.709 3.695 3.709 3.545 3.795 11,993,078 3.7216 0.19%
2009-05-08 0 5.180 5.180 5.190 4.850 5.340 17,773,000 92,442,906 5.2013 3.702 3.702 3.709 3.466 3.816 24,870,542 3.7170 1.17%
2009-05-07 0 5.120 5.110 5.140 4.600 5.340 28,633,000 142,094,030 4.9626 3.659 3.652 3.673 3.287 3.816 40,067,418 3.5464 0.00%
2009-05-06 0 5.120 5.120 5.150 4.660 5.490 35,391,500 182,852,150 5.1666 3.659 3.659 3.680 3.330 3.923 49,524,884 3.6921 12.04%
2009-05-05 0 4.570 4.550 4.560 4.250 4.650 11,589,000 51,641,420 4.4561 3.266 3.252 3.259 3.037 3.323 16,216,998 3.1844 3.39%
2009-05-04 0 4.420 4.330 4.440 3.850 4.430 25,912,425 110,271,949 4.2556 3.159 3.094 3.173 2.751 3.166 36,260,397 3.0411 14.81%
2009-04-30 0 3.850 3.840 3.850 3.570 3.900 23,569,800 88,434,944 3.7520 2.751 2.744 2.751 2.551 2.787 32,982,259 2.6813 10.95%
2009-04-29 0 3.470 3.450 3.460 3.200 3.480 13,419,000 44,953,510 3.3500 2.480 2.465 2.473 2.287 2.487 18,777,798 2.3940 9.81%
2009-04-28 1 3.160 3.150 3.170 3.100 3.460 15,539,147 50,471,375 3.2480 2.258 2.251 2.265 2.215 2.473 21,744,613 2.3211 -6.23%
2009-04-27 0 3.370 3.370 3.380 3.300 3.550 13,781,000 47,182,524 3.4237 2.408 2.408 2.415 2.358 2.537 19,284,360 2.4467 -5.34%
2009-04-24 0 3.560 3.560 3.570 3.490 3.780 39,829,628 145,222,512 3.6461 2.544 2.544 2.551 2.494 2.701 55,735,352 2.6056 0.00%
2009-04-23 0 3.560 3.550 3.560 3.390 3.740 35,039,000 124,917,086 3.5651 2.544 2.537 2.544 2.423 2.673 49,031,616 2.5477 -0.56%
2009-04-22 0 3.580 3.570 3.600 3.300 3.800 56,783,000 203,992,630 3.5925 2.558 2.551 2.573 2.358 2.716 79,458,952 2.5673 10.84%
2009-04-21 0 3.230 3.220 3.230 3.110 3.260 20,890,000 66,556,070 3.1860 2.308 2.301 2.308 2.222 2.330 29,232,297 2.2768 -1.52%
2009-04-20 0 3.280 3.270 3.290 3.060 3.340 36,196,093 117,937,549 3.2583 2.344 2.337 2.351 2.187 2.387 50,650,787 2.3284 7.19%
2009-04-17 0 3.060 3.030 3.060 2.910 3.280 33,810,500 104,886,215 3.1022 2.187 2.165 2.187 2.080 2.344 47,312,521 2.2169 5.52%
2009-04-16 0 2.900 2.890 2.900 2.880 3.040 9,341,375 27,371,505 2.9301 2.072 2.065 2.072 2.058 2.172 13,071,797 2.0939 -1.69%
2009-04-15 0 2.950 2.940 2.950 2.870 3.050 9,774,000 28,746,110 2.9411 2.108 2.101 2.108 2.051 2.180 13,677,189 2.1018 -1.99%
2009-04-14 0 3.010 3.000 3.020 2.920 3.130 11,529,000 34,549,670 2.9968 2.151 2.144 2.158 2.087 2.237 16,133,037 2.1415 0.33%
2009-04-09 0 3.000 3.000 3.010 2.890 3.120 3,853,000 11,630,650 3.0186 2.144 2.144 2.151 2.065 2.230 5,391,673 2.1572 0.00%
2009-04-08 0 3.000 2.950 3.000 2.840 3.020 9,615,333 27,894,069 2.9010 2.144 2.108 2.144 2.030 2.158 13,455,159 2.0731 -2.91%
2009-04-07 0 3.090 3.090 3.100 3.000 3.150 5,155,822 15,887,105 3.0814 2.208 2.208 2.215 2.144 2.251 7,214,769 2.2020 1.64%
2009-04-06 0 3.040 3.040 3.050 2.980 3.100 10,787,000 32,657,530 3.0275 2.172 2.172 2.180 2.130 2.215 15,094,724 2.1635 1.67%
2009-04-03 0 2.990 2.990 3.000 2.970 3.250 13,233,706 40,489,577 3.0596 2.137 2.137 2.144 2.122 2.323 18,518,508 2.1864 0.34%
2009-04-02 0 2.980 2.940 2.980 2.650 3.060 26,657,894 77,320,276 2.9005 2.130 2.101 2.130 1.894 2.187 37,303,565 2.0727 18.25%
2009-04-01 0 2.520 2.500 2.520 2.380 2.540 7,882,000 19,548,080 2.4801 1.801 1.787 1.801 1.701 1.815 11,029,630 1.7723 5.44%
2009-03-31 0 2.390 2.380 2.410 2.320 2.450 5,817,000 13,956,510 2.3993 1.708 1.701 1.722 1.658 1.751 8,139,984 1.7146 0.42%
2009-03-30 0 2.380 2.380 2.400 2.370 2.580 6,810,000 16,811,230 2.4686 1.701 1.701 1.715 1.694 1.844 9,529,533 1.7641 -7.75%
2009-03-27 0 2.580 2.580 2.590 2.520 2.700 5,487,000 14,240,260 2.5953 1.844 1.844 1.851 1.801 1.929 7,678,201 1.8546 -4.09%
2009-03-26 0 2.690 2.670 2.690 2.560 2.700 7,172,000 18,869,240 2.6310 1.922 1.908 1.922 1.829 1.929 10,036,095 1.8801 5.08%
2009-03-25 0 2.560 2.560 2.570 2.520 2.670 6,580,000 16,900,230 2.5684 1.829 1.829 1.837 1.801 1.908 9,207,684 1.8354 -1.92%
2009-03-24 0 2.610 2.600 2.620 2.450 2.640 17,170,116 44,424,766 2.5873 1.865 1.858 1.872 1.751 1.887 24,026,899 1.8490 6.53%
2009-03-23 0 2.450 2.470 2.480 2.300 2.480 6,183,000 14,774,740 2.3896 1.751 1.765 1.772 1.644 1.772 8,652,144 1.7076 5.15%
2009-03-20 0 2.330 2.320 2.330 2.300 2.400 6,773,604 15,993,329 2.3611 1.665 1.658 1.665 1.644 1.715 9,478,602 1.6873 1.30%
2009-03-19 0 2.300 2.300 2.310 2.270 2.390 2,552,000 5,892,570 2.3090 1.644 1.644 1.651 1.622 1.708 3,571,126 1.6501 -1.29%
2009-03-18 0 2.330 2.330 2.350 2.320 2.430 3,241,000 7,644,020 2.3585 1.665 1.665 1.679 1.658 1.737 4,535,274 1.6855 0.43%
2009-03-17 0 2.320 2.310 2.320 2.310 2.420 2,394,604 5,605,229 2.3408 1.658 1.651 1.658 1.651 1.729 3,350,875 1.6728 -2.93%
2009-03-16 0 2.390 2.360 2.390 2.260 2.400 6,647,000 15,509,450 2.3333 1.708 1.687 1.708 1.615 1.715 9,301,440 1.6674 0.84%
2009-03-13 0 2.370 2.360 2.370 2.190 2.380 14,387,000 33,186,510 2.3067 1.694 1.687 1.694 1.565 1.701 20,132,363 1.6484 10.75%
2009-03-12 0 2.140 2.120 2.140 2.090 2.170 1,405,000 2,982,960 2.1231 1.529 1.515 1.529 1.494 1.551 1,966,078 1.5172 0.47%
2009-03-11 0 2.130 2.130 2.140 2.120 2.210 1,549,000 3,349,400 2.1623 1.522 1.522 1.529 1.515 1.579 2,167,584 1.5452 -0.93%
2009-03-10 0 2.150 2.150 2.170 2.080 2.180 2,604,000 5,565,050 2.1371 1.536 1.536 1.551 1.486 1.558 3,643,892 1.5272 3.37%
2009-03-09 0 2.080 2.070 2.080 2.050 2.180 4,346,000 9,069,270 2.0868 1.486 1.479 1.486 1.465 1.558 6,081,549 1.4913 -3.26%
2009-03-06 0 2.150 2.140 2.150 2.120 2.260 6,978,000 15,096,760 2.1635 1.536 1.529 1.536 1.515 1.615 9,764,623 1.5461 -3.15%
2009-03-05 0 2.220 2.220 2.230 2.220 2.360 4,376,000 9,917,615 2.2664 1.586 1.586 1.594 1.586 1.687 6,123,529 1.6196 -2.20%
2009-03-04 0 2.270 2.270 2.290 2.180 2.300 4,251,000 9,597,850 2.2578 1.622 1.622 1.636 1.558 1.644 5,948,611 1.6135 2.25%
2009-03-03 0 2.220 2.220 2.240 2.150 2.300 5,497,906 12,269,373 2.2316 1.586 1.586 1.601 1.536 1.644 7,693,462 1.5948 -3.90%
2009-03-02 0 2.310 2.310 2.330 2.260 2.450 4,964,000 11,595,960 2.3360 1.651 1.651 1.665 1.615 1.751 6,946,344 1.6694 -6.10%
2009-02-27 0 2.460 2.450 2.460 2.350 2.530 9,767,065 24,144,693 2.4721 1.758 1.751 1.758 1.679 1.808 13,667,484 1.7666 3.80%
2009-02-26 0 2.370 2.360 2.370 2.280 2.390 6,820,000 15,820,300 2.3197 1.694 1.687 1.694 1.629 1.708 9,543,526 1.6577 0.42%
2009-02-25 0 2.360 2.350 2.360 2.280 2.380 25,480,000 59,435,090 2.3326 1.687 1.679 1.687 1.629 1.701 35,655,286 1.6669 9.77%
2009-02-24 0 2.150 2.150 2.170 2.120 2.270 7,361,000 16,168,860 2.1966 1.536 1.536 1.551 1.515 1.622 10,300,571 1.5697 -4.02%
2009-02-23 0 2.240 2.230 2.240 2.210 2.310 4,765,000 10,709,830 2.2476 1.601 1.594 1.601 1.579 1.651 6,667,874 1.6062 1.36%
2009-02-20 0 2.210 2.210 2.230 2.050 2.270 17,216,666 38,239,635 2.2211 1.579 1.579 1.594 1.465 1.622 24,092,039 1.5872 7.28%
2009-02-19 0 2.060 2.060 2.070 2.020 2.090 2,709,000 5,583,260 2.0610 1.472 1.472 1.479 1.444 1.494 3,790,823 1.4728 0.49%
2009-02-18 0 2.050 2.050 2.060 1.960 2.060 5,626,000 11,299,730 2.0085 1.465 1.465 1.472 1.401 1.472 7,872,710 1.4353 -0.49%
2009-02-17 0 2.060 2.050 2.060 2.030 2.090 1,681,000 3,455,310 2.0555 1.472 1.465 1.472 1.451 1.494 2,352,297 1.4689 -1.44%
2009-02-16 0 2.090 2.090 2.100 2.060 2.140 8,177,000 17,062,930 2.0867 1.494 1.494 1.501 1.472 1.529 11,442,436 1.4912 -5.43%
2009-02-13 0 2.210 2.180 2.210 2.160 2.220 6,501,000 14,227,200 2.1885 1.579 1.558 1.579 1.544 1.586 9,097,136 1.5639 1.38%
2009-02-12 0 2.180 2.180 2.190 2.130 2.270 6,841,581 14,886,604 2.1759 1.558 1.558 1.565 1.522 1.622 9,573,726 1.5549 -2.24%
2009-02-11 0 2.230 2.220 2.230 2.200 2.270 4,917,000 10,925,800 2.2220 1.594 1.586 1.594 1.572 1.622 6,880,575 1.5879 -3.88%
2009-02-10 0 2.320 2.300 2.320 2.260 2.380 3,686,000 8,548,540 2.3192 1.658 1.644 1.658 1.615 1.701 5,157,982 1.6573 0.43%
2009-02-09 0 2.310 2.310 2.320 2.260 2.450 8,344,000 19,377,950 2.3224 1.651 1.651 1.658 1.615 1.751 11,676,127 1.6596 -1.70%
2009-02-06 0 2.350 2.340 2.350 2.270 2.360 6,936,000 16,078,330 2.3181 1.679 1.672 1.679 1.622 1.687 9,705,850 1.6566 3.98%
2009-02-05 0 2.260 2.250 2.260 2.150 2.300 6,060,000 13,577,930 2.2406 1.615 1.608 1.615 1.536 1.644 8,480,025 1.6012 3.67%
2009-02-04 0 2.180 2.180 2.210 2.100 2.210 5,090,000 11,103,250 2.1814 1.558 1.558 1.579 1.501 1.579 7,122,661 1.5589 1.40%
2009-02-03 0 2.150 2.140 2.150 2.130 2.260 6,083,400 13,257,088 2.1792 1.536 1.529 1.536 1.522 1.615 8,512,769 1.5573 -4.02%
2009-02-02 0 2.240 2.240 2.260 2.170 2.340 4,411,000 9,928,012 2.2507 1.601 1.601 1.615 1.551 1.672 6,172,507 1.6084 -0.88%
2009-01-30 0 2.260 2.260 2.280 2.200 2.290 6,647,000 14,861,490 2.2358 1.615 1.615 1.629 1.572 1.636 9,301,440 1.5978 -1.74%
2009-01-29 0 2.300 2.280 2.300 2.260 2.370 3,163,000 7,326,010 2.3162 1.644 1.629 1.644 1.615 1.694 4,426,125 1.6552 2.68%
2009-01-23 0 2.240 2.240 2.250 2.200 2.360 4,589,000 10,364,070 2.2585 1.601 1.601 1.608 1.572 1.687 6,421,590 1.6139 -5.88%
2009-01-22 0 2.380 2.380 2.390 2.220 2.440 8,723,869 20,637,190 2.3656 1.701 1.701 1.708 1.586 1.744 12,207,694 1.6905 9.17%
2009-01-21 0 2.180 2.170 2.180 2.050 2.250 2,605,000 5,698,640 2.1876 1.558 1.551 1.558 1.465 1.608 3,645,291 1.5633 -0.91%
2009-01-20 0 2.200 2.200 2.220 2.200 2.340 3,153,600 7,165,796 2.2723 1.572 1.572 1.586 1.572 1.672 4,412,971 1.6238 -8.33%
2009-01-19 0 2.400 2.360 2.400 2.320 2.560 4,688,000 11,430,460 2.4382 1.715 1.687 1.715 1.658 1.829 6,560,125 1.7424 -2.83%
2009-01-16 0 2.470 2.450 2.470 2.280 2.500 13,051,800 30,920,144 2.3690 1.765 1.751 1.765 1.629 1.787 18,263,958 1.6930 8.33%
2009-01-15 0 2.280 2.270 2.280 2.140 2.290 6,785,000 15,103,440 2.2260 1.629 1.622 1.629 1.529 1.636 9,494,549 1.5907 -3.39%
2009-01-14 0 2.360 2.350 2.370 2.300 2.440 15,750,000 37,350,222 2.3714 1.687 1.679 1.694 1.644 1.744 22,039,669 1.6947 5.83%
2009-01-13 0 2.230 2.230 2.250 2.190 2.470 14,037,000 32,252,580 2.2977 1.594 1.594 1.608 1.565 1.765 19,642,592 1.6420 -7.08%
2009-01-12 0 2.400 2.400 2.410 2.380 2.680 12,884,342 31,526,334 2.4469 1.715 1.715 1.722 1.701 1.915 18,029,627 1.7486 -12.41%
2009-01-09 0 2.740 2.740 2.750 2.610 2.940 18,291,000 51,351,988 2.8075 1.958 1.958 1.965 1.865 2.101 25,595,402 2.0063 -3.86%
2009-01-08 0 2.850 2.850 2.900 2.800 3.270 19,281,000 57,889,220 3.0024 2.037 2.037 2.072 2.001 2.337 26,980,752 2.1456 -13.11%
2009-01-07 0 3.280 3.280 3.290 3.100 3.470 29,418,000 97,638,255 3.3190 2.344 2.344 2.351 2.215 2.480 41,165,903 2.3718 8.25%
2009-01-06 0 3.030 3.020 3.030 2.830 3.030 13,403,000 39,477,160 2.9454 2.165 2.158 2.165 2.022 2.165 18,755,408 2.1048 3.77%
2009-01-05 0 2.920 2.910 2.920 2.720 2.960 17,917,000 51,688,830 2.8849 2.087 2.080 2.087 1.944 2.115 25,072,047 2.0616 8.96%
2009-01-02 0 2.680 2.680 2.690 2.610 2.710 4,429,000 11,813,450 2.6673 1.915 1.915 1.922 1.865 1.937 6,197,695 1.9061 4.28%
2008-12-31 0 2.570 2.570 2.610 2.570 2.720 5,123,000 13,530,700 2.6412 1.837 1.837 1.865 1.837 1.944 7,168,839 1.8874 -2.65%
2008-12-30 0 2.640 2.640 2.650 2.540 2.750 12,119,000 32,117,620 2.6502 1.887 1.887 1.894 1.815 1.965 16,958,650 1.8939 5.60%
2008-12-29 0 2.500 2.480 2.500 2.300 2.600 7,941,000 19,725,700 2.4840 1.787 1.772 1.787 1.644 1.858 11,112,191 1.7751 6.84%
2008-12-24 0 2.340 2.330 2.350 2.270 2.450 6,765,000 16,041,200 2.3712 1.672 1.665 1.679 1.622 1.751 9,466,562 1.6945 -0.85%
2008-12-23 0 2.360 2.360 2.400 2.360 2.660 14,963,000 38,233,200 2.5552 1.687 1.687 1.715 1.687 1.901 20,938,385 1.8260 -5.60%
2008-12-22 0 2.500 2.490 2.500 2.500 2.980 24,470,000 67,258,100 2.7486 1.787 1.779 1.787 1.787 2.130 34,241,949 1.9642 -10.71%
2008-12-19 0 2.800 2.800 2.840 2.450 3.300 54,366,000 156,111,473 2.8715 2.001 2.001 2.030 1.751 2.358 76,076,738 2.0520 10.67%
2008-12-18 0 2.530 2.500 2.530 2.030 2.530 26,423,000 60,300,570 2.2821 1.808 1.787 1.808 1.451 1.808 36,974,867 1.6309 25.25%
2008-12-17 0 2.020 2.020 2.030 1.970 2.040 5,771,906 11,565,128 2.0037 1.444 1.444 1.451 1.408 1.458 8,076,882 1.4319 4.12%
2008-12-16 0 1.940 1.930 1.940 1.930 1.990 2,975,000 5,779,690 1.9428 1.386 1.379 1.386 1.379 1.422 4,163,049 1.3883 1.57%
2008-12-15 0 1.910 1.910 1.960 1.910 2.030 12,712,000 24,996,690 1.9664 1.365 1.365 1.401 1.365 1.451 17,788,461 1.4052 0.00%
2008-12-12 0 1.910 1.910 1.920 1.900 2.060 11,999,000 23,271,680 1.9395 1.365 1.365 1.372 1.358 1.472 16,790,729 1.3860 -7.28%
2008-12-11 0 2.060 2.060 2.080 2.030 2.180 31,077,000 64,753,960 2.0837 1.472 1.472 1.486 1.451 1.558 43,487,415 1.4890 -4.19%
2008-12-10 0 2.150 2.150 2.240 1.910 2.360 11,636,374 24,509,372 2.1063 1.536 1.536 1.601 1.365 1.687 16,283,291 1.5052 12.57%
2008-12-09 0 1.910 1.900 1.910 1.820 2.020 8,998,000 17,251,430 1.9173 1.365 1.358 1.365 1.301 1.444 12,591,298 1.3701 -5.91%
2008-12-08 0 2.030 2.020 2.030 1.840 2.040 7,083,000 13,897,340 1.9621 1.451 1.444 1.451 1.315 1.458 9,911,554 1.4021 12.78%
2008-12-05 0 1.800 1.790 1.800 1.780 1.850 4,068,000 7,334,650 1.8030 1.286 1.279 1.286 1.272 1.322 5,692,532 1.2885 0.00%
2008-12-04 0 1.800 1.800 1.830 1.780 1.920 7,659,000 14,092,100 1.8399 1.286 1.286 1.308 1.272 1.372 10,717,576 1.3149 1.12%
2008-12-03 0 1.780 1.770 1.780 1.780 1.850 2,396,000 4,333,070 1.8085 1.272 1.265 1.272 1.272 1.322 3,352,828 1.2924 1.14%
2008-12-02 0 1.760 1.760 1.770 1.750 1.820 1,766,000 3,137,840 1.7768 1.258 1.258 1.265 1.251 1.301 2,471,242 1.2697 -5.88%
2008-12-01 0 1.870 1.860 1.870 1.740 1.880 1,403,000 2,581,100 1.8397 1.336 1.329 1.336 1.243 1.343 1,963,280 1.3147 1.63%
2008-11-28 0 1.840 1.840 1.850 1.810 1.890 710,000 1,307,240 1.8412 1.315 1.315 1.322 1.293 1.351 993,534 1.3157 0.00%
2008-11-27 0 1.840 1.840 1.850 1.750 1.850 3,574,200 6,454,590 1.8059 1.315 1.315 1.322 1.251 1.322 5,001,535 1.2905 5.14%
2008-11-26 0 1.750 1.720 1.750 1.710 1.810 3,792,000 6,588,320 1.7374 1.251 1.229 1.251 1.222 1.293 5,306,313 1.2416 0.57%
2008-11-25 0 1.740 1.740 1.780 1.630 1.840 7,723,000 13,373,310 1.7316 1.243 1.243 1.272 1.165 1.315 10,807,134 1.2375 8.75%
2008-11-24 0 1.600 1.600 1.650 1.600 1.760 7,192,406 11,901,559 1.6547 1.143 1.143 1.179 1.143 1.258 10,064,650 1.1825 -0.62%
2008-11-21 0 1.610 1.610 1.630 1.410 1.670 10,811,295 17,343,716 1.6042 1.151 1.151 1.165 1.008 1.193 15,128,721 1.1464 -2.42%
2008-11-20 0 1.650 1.650 1.660 1.650 1.890 8,110,705 13,775,004 1.6984 1.179 1.179 1.186 1.179 1.351 11,349,667 1.2137 -15.38%
2008-11-19 0 1.950 1.800 1.950 1.730 1.960 8,671,000 15,732,430 1.8144 1.394 1.286 1.394 1.236 1.401 12,133,712 1.2966 0.00%
2008-11-18 0 1.950 1.920 1.950 1.920 2.070 9,276,600 18,521,620 1.9966 1.394 1.372 1.394 1.372 1.479 12,981,155 1.4268 -4.88%
2008-11-17 0 2.050 2.050 2.060 1.990 2.180 21,796,423 44,664,386 2.0492 1.465 1.465 1.472 1.422 1.558 30,500,694 1.4644 -1.91%
2008-11-14 0 2.090 2.090 2.100 2.000 2.200 12,870,400 26,904,890 2.0904 1.494 1.494 1.501 1.429 1.572 18,010,117 1.4939 3.47%
2008-11-13 0 2.020 2.020 2.030 1.910 2.070 15,694,000 31,321,458 1.9958 1.444 1.444 1.451 1.365 1.479 21,961,305 1.4262 -5.61%
2008-11-12 0 2.140 2.110 2.140 1.840 2.190 28,189,100 56,665,165 2.0102 1.529 1.508 1.529 1.315 1.565 39,446,249 1.4365 17.58%
2008-11-11 0 1.820 1.820 1.840 1.800 2.020 17,707,300 33,632,466 1.8994 1.301 1.301 1.315 1.286 1.444 24,778,605 1.3573 -5.21%
2008-11-10 0 1.920 1.920 1.970 1.700 2.050 11,902,000 22,559,500 1.8954 1.372 1.372 1.408 1.215 1.465 16,654,993 1.3545 9.71%
2008-11-07 0 1.750 1.610 1.750 1.450 1.750 16,237,300 25,384,027 1.5633 1.251 1.151 1.251 1.036 1.251 22,721,569 1.1172 -0.57%
2008-11-06 0 1.760 1.730 1.760 1.710 1.840 18,415,000 32,623,280 1.7716 1.258 1.236 1.258 1.222 1.315 25,768,920 1.2660 -8.81%
2008-11-05 0 1.930 1.930 1.960 1.800 2.150 19,200,000 37,540,600 1.9552 1.379 1.379 1.401 1.286 1.536 26,867,405 1.3973 12.21%
2008-11-04 0 1.720 1.720 1.730 1.580 1.790 35,233,000 60,395,190 1.7142 1.229 1.229 1.236 1.129 1.279 49,303,088 1.2250 6.17%
2008-11-03 0 1.620 1.620 1.690 1.450 1.900 30,666,000 51,213,280 1.6700 1.158 1.158 1.208 1.036 1.358 42,912,284 1.1934 19.12%
2008-10-31 0 1.360 1.360 1.380 1.260 1.440 11,132,000 14,940,528 1.3421 0.972 0.972 0.986 0.900 1.029 15,577,498 0.9591 -4.23%
2008-10-30 0 1.420 1.390 1.420 1.310 1.440 16,091,000 22,184,140 1.3787 1.015 0.993 1.015 0.936 1.029 22,516,845 0.9852 14.52%
2008-10-29 0 1.240 1.190 1.240 1.170 1.300 10,163,000 12,560,570 1.2359 0.886 0.850 0.886 0.836 0.929 14,221,533 0.8832 5.98%
2008-10-28 0 1.170 1.170 1.180 0.970 1.260 11,723,031 13,619,300 1.1618 0.836 0.836 0.843 0.693 0.900 16,404,553 0.8302 10.38%
2008-10-27 0 1.060 1.040 1.060 0.990 1.200 14,069,844 14,825,595 1.0537 0.757 0.743 0.757 0.707 0.858 19,688,552 0.7530 -10.17%
2008-10-24 0 1.180 1.180 1.200 1.120 1.320 18,798,000 23,296,240 1.2393 0.843 0.843 0.858 0.800 0.943 26,304,869 0.8856 -9.23%
2008-10-23 0 1.300 1.290 1.300 1.080 1.360 11,831,000 14,098,960 1.1917 0.929 0.922 0.929 0.772 0.972 16,555,639 0.8516 7.44%
2008-10-22 0 1.210 1.200 1.210 1.150 1.420 9,557,000 11,882,400 1.2433 0.865 0.858 0.865 0.822 1.015 13,373,531 0.8885 -13.57%
2008-10-21 0 1.400 1.400 1.410 1.140 1.610 49,218,078 69,836,731 1.4189 1.000 1.000 1.008 0.815 1.151 68,873,024 1.0140 35.92%
2008-10-20 0 1.030 1.030 1.040 0.960 1.220 19,306,200 20,313,020 1.0522 0.736 0.736 0.743 0.686 0.872 27,016,016 0.7519 -10.43%
2008-10-17 0 1.150 1.150 1.180 1.140 1.260 10,070,700 12,050,360 1.1966 0.822 0.822 0.843 0.815 0.900 14,092,374 0.8551 -4.17%
2008-10-16 0 1.200 1.200 1.220 1.040 1.200 22,097,300 24,007,057 1.0864 0.858 0.858 0.872 0.743 0.858 30,921,725 0.7764 -4.00%
2008-10-15 0 1.250 1.230 1.250 1.230 1.500 13,266,000 17,308,060 1.3047 0.893 0.879 0.893 0.879 1.072 18,563,698 0.9324 -14.38%
2008-10-14 0 1.460 1.460 1.470 1.370 1.570 10,262,000 14,906,140 1.4526 1.043 1.043 1.050 0.979 1.122 14,360,068 1.0380 0.00%
2008-10-13 0 1.460 1.460 1.490 1.310 1.490 9,035,800 12,838,004 1.4208 1.043 1.043 1.065 0.936 1.065 12,644,193 1.0153 2.82%
2008-10-10 0 1.420 1.420 1.430 1.260 1.460 5,349,126 7,459,706 1.3946 1.015 1.015 1.022 0.900 1.043 7,485,268 0.9966 -2.74%
2008-10-09 0 1.460 1.460 1.470 1.420 1.500 9,910,000 14,227,192 1.4356 1.043 1.043 1.050 1.015 1.072 13,867,499 1.0259 5.04%
2008-10-08 0 1.390 1.370 1.390 1.310 1.570 15,893,815 23,021,300 1.4484 0.993 0.979 0.993 0.936 1.122 22,240,915 1.0351 -20.57%
2008-10-06 0 1.750 1.700 1.750 1.680 1.900 9,841,000 17,262,860 1.7542 1.251 1.215 1.251 1.201 1.358 13,770,945 1.2536 -9.33%
2008-10-03 0 1.930 1.910 1.930 1.920 2.000 4,502,000 8,815,150 1.9581 1.379 1.365 1.379 1.372 1.429 6,299,847 1.3993 -6.76%
2008-10-02 0 2.070 2.060 2.070 1.900 2.170 9,741,626 19,796,034 2.0321 1.479 1.472 1.479 1.358 1.551 13,631,886 1.4522 -4.17%
2008-09-30 0 2.160 2.150 2.160 1.910 2.190 5,539,300 11,534,220 2.0823 1.544 1.536 1.544 1.365 1.565 7,751,386 1.4880 0.00%
2008-09-29 0 2.160 2.160 2.180 2.160 2.400 3,399,000 7,557,180 2.2234 1.544 1.544 1.558 1.544 1.715 4,756,370 1.5889 -10.00%
2008-09-26 0 2.400 2.400 2.420 2.340 2.630 5,527,000 13,339,250 2.4135 1.715 1.715 1.729 1.672 1.879 7,734,174 1.7247 -8.40%
2008-09-25 0 2.620 2.620 2.630 2.560 2.760 2,369,000 6,293,250 2.6565 1.872 1.872 1.879 1.829 1.972 3,315,046 1.8984 -5.07%
2008-09-24 0 2.760 2.750 2.760 2.700 3.000 3,132,000 8,974,860 2.8655 1.972 1.965 1.972 1.929 2.144 4,382,746 2.0478 -8.00%
2008-09-23 0 3.000 3.000 3.070 2.850 3.080 4,134,000 12,219,570 2.9559 2.144 2.144 2.194 2.037 2.201 5,784,888 2.1123 -5.36%
2008-09-22 0 3.170 3.170 3.180 3.090 3.520 5,018,000 15,960,930 3.1807 2.265 2.265 2.272 2.208 2.515 7,021,908 2.2730 8.19%
2008-09-19 0 2.930 2.900 2.930 2.790 3.260 7,173,000 20,915,500 2.9159 2.094 2.072 2.094 1.994 2.330 10,037,495 2.0837 3.90%
2008-09-18 0 2.820 2.820 2.850 2.400 3.040 7,894,000 21,396,590 2.7105 2.015 2.015 2.037 1.715 2.172 11,046,422 1.9370 -6.00%
2008-09-17 0 3.000 3.000 3.040 2.980 3.260 2,410,000 7,395,060 3.0685 2.144 2.144 2.172 2.130 2.330 3,372,419 2.1928 -3.23%
2008-09-16 0 3.100 3.100 3.140 3.010 3.350 3,352,916 10,313,155 3.0759 2.215 2.215 2.244 2.151 2.394 4,691,883 2.1981 -8.28%
2008-09-12 0 3.380 3.380 3.390 3.250 3.510 4,022,000 13,594,560 3.3800 2.415 2.415 2.423 2.323 2.508 5,628,162 2.4155 -2.59%
2008-09-11 0 3.470 3.400 3.470 3.230 3.620 8,579,000 28,871,150 3.3653 2.480 2.430 2.480 2.308 2.587 12,004,972 2.4049 -5.71%
2008-09-10 0 3.680 3.640 3.680 3.580 3.780 3,836,000 14,063,300 3.6661 2.630 2.601 2.630 2.558 2.701 5,367,884 2.6199 0.55%
2008-09-09 0 3.660 3.660 3.670 3.520 3.960 10,141,338 37,073,903 3.6557 2.616 2.616 2.623 2.515 2.830 14,191,221 2.6125 -7.58%
2008-09-08 0 3.960 3.940 3.960 3.940 4.060 3,710,055 14,821,703 3.9950 2.830 2.816 2.830 2.816 2.901 5,191,643 2.8549 2.33%
2008-09-05 0 3.870 3.870 3.880 3.820 4.100 10,229,000 41,407,693 4.0481 2.766 2.766 2.773 2.730 2.930 14,313,890 2.8928 -6.97%
2008-09-04 0 4.160 4.160 4.180 4.130 4.470 2,714,000 11,491,670 4.2342 2.973 2.973 2.987 2.951 3.194 3,797,820 3.0259 -6.52%
2008-09-03 0 4.450 4.450 4.460 4.370 4.650 4,609,000 20,538,140 4.4561 3.180 3.180 3.187 3.123 3.323 6,449,577 3.1844 -1.11%
2008-09-02 0 4.500 4.490 4.500 4.360 4.530 638,439 2,857,912 4.4764 3.216 3.209 3.216 3.116 3.237 893,396 3.1989 0.00%
2008-09-01 0 4.500 4.490 4.500 4.490 4.690 4,059,160 18,463,332 4.5486 3.216 3.209 3.216 3.209 3.352 5,680,161 3.2505 -3.64%
2008-08-29 0 4.670 4.610 4.670 4.600 4.780 10,124,000 47,409,938 4.6829 3.337 3.294 3.337 3.287 3.416 14,166,959 3.3465 2.64%
2008-08-28 0 4.550 4.550 4.600 4.480 4.740 7,288,000 33,459,970 4.5911 3.252 3.252 3.287 3.202 3.387 10,198,419 3.2809 -2.57%
2008-08-27 0 4.670 4.660 4.670 4.670 4.940 5,245,750 24,845,795 4.7364 3.337 3.330 3.337 3.337 3.530 7,340,609 3.3847 -2.30%
2008-08-26 0 4.780 4.780 4.800 4.780 4.900 5,523,000 26,514,360 4.8007 3.416 3.416 3.430 3.416 3.502 7,728,577 3.4307 -3.43%
2008-08-25 0 4.950 4.890 4.900 4.540 4.970 4,937,000 23,716,430 4.8038 3.537 3.494 3.502 3.244 3.552 6,908,561 3.4329 3.12%
2008-08-21 0 4.800 4.790 4.800 4.750 4.930 4,708,000 22,528,840 4.7852 3.430 3.423 3.430 3.394 3.523 6,588,112 3.4196 -3.81%
2008-08-20 0 4.990 4.930 4.990 4.910 5.130 3,963,000 19,758,980 4.9859 3.566 3.523 3.566 3.509 3.666 5,545,600 3.5630 -4.04%
2008-08-19 0 5.200 5.190 5.200 5.180 5.350 7,087,250 37,012,148 5.2224 3.716 3.709 3.716 3.702 3.823 9,917,501 3.7320 -3.17%
2008-08-18 0 5.370 5.330 5.370 5.300 5.750 2,485,500 13,377,165 5.3821 3.838 3.809 3.838 3.787 4.109 3,478,070 3.8461 -4.11%
2008-08-15 0 5.600 5.600 5.620 5.450 5.900 9,735,440 55,242,768 5.6744 4.002 4.002 4.016 3.895 4.216 13,623,230 4.0550 6.67%
2008-08-14 0 5.250 5.250 5.280 5.100 5.300 3,113,303 16,211,635 5.2072 3.752 3.752 3.773 3.645 3.787 4,356,582 3.7212 2.94%
2008-08-13 0 5.100 5.070 5.100 5.050 5.280 2,328,000 12,027,380 5.1664 3.645 3.623 3.645 3.609 3.773 3,257,673 3.6920 -4.49%
2008-08-12 0 5.340 5.250 5.340 5.260 5.350 7,458,000 39,537,770 5.3014 3.816 3.752 3.816 3.759 3.823 10,436,308 3.7885 6.16%
2008-08-11 0 5.030 5.020 5.050 4.850 5.080 3,025,450 15,165,935 5.0128 3.595 3.587 3.609 3.466 3.630 4,233,645 3.5822 2.44%
2008-08-08 0 4.910 4.890 4.910 4.850 5.000 1,529,000 7,501,680 4.9063 3.509 3.494 3.509 3.466 3.573 2,139,597 3.5061 0.00%
2008-08-07 0 4.910 4.900 4.910 4.790 5.010 9,324,160 45,794,594 4.9114 3.509 3.502 3.509 3.423 3.580 13,047,708 3.5098 2.94%
2008-08-05 0 4.770 4.770 4.790 4.720 4.850 5,199,000 24,907,790 4.7909 3.409 3.409 3.423 3.373 3.466 7,275,190 3.4237 -1.65%
2008-08-04 0 4.850 4.850 4.880 4.840 4.980 2,207,000 10,788,840 4.8885 3.466 3.466 3.487 3.459 3.559 3,088,352 3.4934 -4.34%
2008-08-01 0 5.070 5.030 5.070 4.810 5.100 3,217,000 15,891,750 4.9399 3.623 3.595 3.623 3.437 3.645 4,501,690 3.5302 3.47%
2008-07-31 0 4.900 4.900 4.920 4.800 4.970 3,880,000 18,967,470 4.8885 3.502 3.502 3.516 3.430 3.552 5,429,455 3.4934 0.00%
2008-07-30 0 4.900 4.900 4.960 4.850 5.160 11,353,400 55,754,485 4.9108 3.502 3.502 3.545 3.466 3.687 15,887,313 3.5094 -3.73%
2008-07-29 0 5.090 5.050 5.090 5.000 5.210 6,563,600 33,597,495 5.1188 3.637 3.609 3.637 3.573 3.723 9,184,735 3.6580 -3.42%
2008-07-28 0 5.270 5.270 5.310 5.110 5.440 4,705,500 24,785,055 5.2673 3.766 3.766 3.795 3.652 3.888 6,584,613 3.7641 2.73%
2008-07-25 0 5.130 5.130 5.170 5.020 5.480 10,527,000 53,936,280 5.1236 3.666 3.666 3.695 3.587 3.916 14,730,895 3.6614 -10.00%
2008-07-24 0 5.700 5.680 5.700 5.600 5.760 8,851,000 49,933,677 5.6416 4.073 4.059 4.073 4.002 4.116 12,385,594 4.0316 2.15%
2008-07-23 0 5.580 5.500 5.580 5.350 5.630 24,965,295 137,439,879 5.5052 3.988 3.930 3.988 3.823 4.023 34,935,037 3.9342 5.68%
2008-07-22 0 5.280 5.280 5.300 5.180 5.500 8,897,724 47,879,663 5.3811 3.773 3.773 3.787 3.702 3.930 12,450,977 3.8455 3.73%
2008-07-21 0 5.090 5.050 5.090 4.800 5.090 12,158,200 60,580,270 4.9827 3.637 3.609 3.637 3.430 3.637 17,013,505 3.5607 8.76%
2008-07-18 0 4.680 4.670 4.680 4.660 4.980 5,961,000 28,577,650 4.7941 3.344 3.337 3.344 3.330 3.559 8,341,490 3.4260 -1.27%
2008-07-17 0 4.740 4.740 4.750 4.680 5.170 12,575,220 61,127,473 4.8609 3.387 3.387 3.394 3.344 3.695 17,597,059 3.4737 -4.63%
2008-07-16 0 4.970 4.960 4.980 4.710 5.260 13,464,500 66,245,633 4.9200 3.552 3.545 3.559 3.366 3.759 18,841,468 3.5159 -6.93%
2008-07-15 0 5.340 5.330 5.340 5.160 5.680 9,244,000 49,164,290 5.3185 3.816 3.809 3.816 3.687 4.059 12,935,536 3.8007 -9.03%
2008-07-14 0 5.870 5.860 5.870 5.840 6.230 4,879,000 28,891,700 5.9216 4.195 4.188 4.195 4.173 4.452 6,827,400 4.2317 -6.08%
2008-07-11 0 6.250 6.240 6.250 6.020 6.380 3,769,000 23,622,710 6.2676 4.466 4.459 4.466 4.302 4.559 5,274,128 4.4790 2.46%
2008-07-10 0 6.100 6.090 6.100 6.020 6.370 3,556,000 21,663,300 6.0920 4.359 4.352 4.359 4.302 4.552 4,976,067 4.3535 -4.09%
2008-07-09 0 6.360 6.360 6.390 6.300 6.520 10,602,000 68,354,420 6.4473 4.545 4.545 4.566 4.502 4.659 14,835,845 4.6074 3.41%
2008-07-08 0 6.150 6.150 6.160 6.120 6.350 4,735,538 29,286,321 6.1844 4.395 4.395 4.402 4.373 4.538 6,626,647 4.4195 -2.84%
2008-07-07 0 6.330 6.310 6.330 6.220 6.400 809,000 5,108,650 6.3148 4.524 4.509 4.524 4.445 4.574 1,132,069 4.5127 -1.09%
2008-07-04 0 6.400 6.380 6.400 6.170 6.470 1,731,000 10,976,150 6.3409 4.574 4.559 4.574 4.409 4.624 2,422,265 4.5314 -1.08%
2008-07-03 0 6.470 6.400 6.470 6.260 6.800 11,710,008 76,035,854 6.4932 4.624 4.574 4.624 4.474 4.859 16,386,330 4.6402 -4.99%
2008-07-02 0 6.810 6.810 6.850 6.590 7.430 13,165,701 90,441,233 6.8695 4.867 4.867 4.895 4.709 5.310 18,423,345 4.9091 -9.20%
2008-06-30 0 7.500 7.440 7.500 7.380 7.600 1,849,500 13,907,396 7.5195 5.360 5.317 5.360 5.274 5.431 2,588,087 5.3736 -2.09%
2008-06-27 0 7.660 7.610 7.660 7.160 7.690 6,012,201 45,058,591 7.4945 5.474 5.438 5.474 5.117 5.495 8,413,138 5.3557 3.51%
2008-06-26 0 7.400 7.400 7.440 7.250 7.600 8,515,000 63,465,198 7.4533 5.288 5.288 5.317 5.181 5.431 11,915,414 5.3263 2.35%
2008-06-25 0 7.230 7.230 7.250 7.230 7.520 4,347,000 31,674,760 7.2866 5.167 5.167 5.181 5.167 5.374 6,082,949 5.2071 -3.86%
2008-06-24 0 7.520 7.520 7.560 7.510 7.970 6,547,500 50,191,500 7.6658 5.374 5.374 5.403 5.367 5.696 9,162,205 5.4781 -5.65%
2008-06-23 0 7.970 7.970 8.000 7.700 8.050 4,100,000 32,561,520 7.9418 5.696 5.696 5.717 5.503 5.753 5,737,311 5.6754 -2.80%
2008-06-20 0 8.200 8.200 8.220 7.690 8.220 9,505,000 75,273,490 7.9194 5.860 5.860 5.874 5.495 5.874 13,300,765 5.6593 1.11%
2008-06-19 0 8.110 8.110 8.150 8.040 8.600 10,708,000 87,789,010 8.1985 5.796 5.796 5.824 5.746 6.146 14,984,176 5.8588 -7.84%
2008-06-18 0 8.800 8.790 8.850 8.750 8.980 4,712,000 41,749,320 8.8602 6.289 6.282 6.324 6.253 6.417 6,593,709 6.3317 -0.23%
2008-06-17 0 8.820 8.810 8.820 8.770 9.000 1,787,000 15,800,150 8.8417 6.303 6.296 6.303 6.267 6.432 2,500,628 6.3185 -1.89%
2008-06-16 0 8.990 8.990 9.000 8.900 9.050 3,796,000 34,158,620 8.9986 6.424 6.424 6.432 6.360 6.467 5,311,910 6.4306 0.22%
2008-06-13 0 8.970 8.930 8.970 8.900 9.040 4,919,936 44,082,530 8.9600 6.410 6.382 6.410 6.360 6.460 6,884,683 6.4030 2.28%
2008-06-12 0 8.770 8.770 8.790 8.570 8.950 6,488,511 55,224,210 8.5111 6.267 6.267 6.282 6.124 6.396 9,079,659 6.0822 -5.09%
2008-06-11 0 9.240 9.240 9.250 9.150 9.260 1,874,600 17,281,748 9.2189 6.603 6.603 6.610 6.539 6.617 2,623,210 6.5880 -0.86%
2008-06-10 0 9.320 9.300 9.320 9.140 9.320 2,796,600 25,793,170 9.2230 6.660 6.646 6.660 6.532 6.660 3,913,406 6.5910 -3.12%
2008-06-06 0 9.620 9.600 9.620 9.250 9.650 3,182,000 30,261,620 9.5103 6.875 6.860 6.875 6.610 6.896 4,452,713 6.7962 4.23%
2008-06-05 0 9.230 9.230 9.250 9.130 9.550 6,165,000 56,988,930 9.2439 6.596 6.596 6.610 6.524 6.825 8,626,956 6.6059 -1.60%
2008-06-04 0 9.380 9.380 9.390 9.370 9.620 8,205,885 77,831,484 9.4848 6.703 6.703 6.710 6.696 6.875 11,482,856 6.7781 -2.49%
2008-06-03 0 9.620 9.620 9.650 9.580 10.10 15,122,135 147,888,216 9.7796 6.875 6.875 6.896 6.846 7.218 21,161,069 6.9887 -6.42%
2008-06-02 0 10.28 10.28 10.30 10.02 10.38 11,293,075 112,665,744 9.9765 7.346 7.346 7.361 7.160 7.418 15,802,897 7.1294 4.90%
2008-05-30 0 9.800 9.800 10.02 9.800 10.40 37,698,072 374,336,724 9.9299 7.003 7.003 7.160 7.003 7.432 52,752,572 7.0961 -3.16%
2008-05-29 0 10.12 10.10 10.12 10.10 10.46 5,093,308 51,854,529 10.181 7.232 7.218 7.232 7.218 7.475 7,127,290 7.2755 -1.56%
2008-05-28 0 10.28 10.28 10.32 10.24 10.50 6,818,000 70,314,020 10.313 7.346 7.346 7.375 7.318 7.504 9,540,728 7.3699 -0.19%
2008-05-27 0 10.30 10.30 10.50 10.12 10.70 9,530,198 98,651,059 10.351 7.361 7.361 7.504 7.232 7.646 13,336,026 7.3973 -2.83%
2008-05-26 0 10.60 10.60 10.62 10.46 10.80 2,816,000 29,728,920 10.557 7.575 7.575 7.589 7.475 7.718 3,940,553 7.5444 -2.21%
2008-05-23 0 10.84 10.78 10.84 10.64 10.94 5,901,000 63,560,720 10.771 7.746 7.704 7.746 7.604 7.818 8,257,529 7.6973 2.07%
2008-05-22 0 10.62 10.62 10.64 10.40 10.68 10,269,000 108,011,700 10.518 7.589 7.589 7.604 7.432 7.632 14,369,864 7.5165 -2.03%
2008-05-21 0 10.84 10.82 10.84 10.52 10.98 10,033,000 107,188,500 10.684 7.746 7.732 7.746 7.518 7.847 14,039,619 7.6347 -0.18%
2008-05-20 0 10.86 10.86 10.90 10.74 11.28 8,174,000 89,718,040 10.976 7.761 7.761 7.789 7.675 8.061 11,438,238 7.8437 -2.86%
2008-05-19 0 11.18 11.20 11.28 11.10 11.70 7,206,900 81,655,930 11.330 7.989 8.004 8.061 7.932 8.361 10,084,933 8.0968 -6.05%
2008-05-16 0 11.90 11.90 12.00 11.64 12.10 15,145,000 179,635,960 11.861 8.504 8.504 8.575 8.318 8.647 21,193,065 8.4762 -2.94%
2008-05-15 0 12.26 12.24 12.26 12.10 12.34 4,973,624 60,734,622 12.211 8.761 8.747 8.761 8.647 8.818 6,959,811 8.7265 2.17%
2008-05-14 0 12.00 12.00 12.18 11.94 12.28 7,235,159 87,498,676 12.094 8.575 8.575 8.704 8.533 8.776 10,124,477 8.6423 -2.44%
2008-05-13 0 12.30 12.30 12.32 11.96 12.40 3,278,791 40,197,099 12.260 8.790 8.790 8.804 8.547 8.861 4,588,157 8.7611 1.82%
2008-05-09 0 12.08 12.04 12.08 11.60 12.18 5,205,000 62,700,980 12.046 8.633 8.604 8.633 8.290 8.704 7,283,586 8.6085 1.00%
2008-05-08 0 11.96 11.86 11.98 11.62 11.98 4,570,092 53,789,209 11.770 8.547 8.475 8.561 8.304 8.561 6,395,131 8.4110 2.93%
2008-05-07 0 11.62 11.60 11.62 11.52 11.80 10,712,000 125,064,760 11.675 8.304 8.290 8.304 8.232 8.433 14,989,773 8.3433 0.17%
2008-05-06 0 11.60 11.60 11.62 11.34 11.76 10,587,008 122,014,052 11.525 8.290 8.290 8.304 8.104 8.404 14,814,866 8.2359 4.50%
2008-05-05 0 11.10 11.12 11.14 10.82 11.28 8,811,266 97,837,686 11.104 7.932 7.947 7.961 7.732 8.061 12,329,993 7.9349 1.83%
2008-05-02 0 10.90 10.84 10.90 10.54 10.92 8,211,386 87,212,187 10.621 7.789 7.746 7.789 7.532 7.804 11,490,554 7.5899 2.06%
2008-04-30 0 10.68 10.70 10.76 10.52 11.28 6,802,000 73,434,320 10.796 7.632 7.646 7.689 7.518 8.061 9,518,338 7.7150 -3.09%
2008-04-29 0 11.02 11.02 11.08 10.94 11.60 4,827,000 53,974,640 11.182 7.875 7.875 7.918 7.818 8.290 6,754,634 7.9908 -3.92%
2008-04-28 0 11.48 11.48 11.50 11.16 11.52 4,081,000 46,528,700 11.401 8.197 8.197 8.211 7.968 8.225 5,715,702 8.1405 1.59%
2008-04-25 0 11.30 11.30 11.32 10.98 11.40 6,942,000 77,729,800 11.197 8.068 8.068 8.082 7.840 8.140 9,722,716 7.9947 3.67%
2008-04-24 0 10.90 10.90 10.92 10.84 11.20 14,635,990 160,798,483 10.987 7.783 7.783 7.797 7.740 7.997 20,498,641 7.8443 1.30%
2008-04-23 0 10.76 10.78 10.80 10.50 11.26 70,366,171 739,279,127 10.506 7.683 7.697 7.711 7.497 8.040 98,552,329 7.5014 5.49%
2008-04-22 0 10.20 10.18 10.20 10.14 10.46 8,101,311 83,414,559 10.296 7.283 7.269 7.283 7.240 7.468 11,346,405 7.3516 -2.30%
2008-04-21 0 10.44 10.44 10.46 10.42 10.82 8,259,830 87,173,329 10.554 7.454 7.454 7.468 7.440 7.725 11,568,421 7.5355 -1.51%
2008-04-18 0 10.60 10.50 10.68 10.32 10.94 9,045,000 95,318,060 10.538 7.568 7.497 7.625 7.368 7.811 12,668,102 7.5243 -3.64%
2008-04-17 0 11.00 10.98 11.00 10.94 11.24 2,651,000 29,365,680 11.077 7.854 7.840 7.854 7.811 8.025 3,712,895 7.9091 1.29%
2008-04-16 0 10.86 10.86 10.90 10.80 11.40 4,279,000 48,019,020 11.222 7.754 7.754 7.783 7.711 8.140 5,993,014 8.0125 -4.90%
2008-04-15 0 11.42 11.42 11.48 11.42 11.96 3,379,000 38,987,580 11.538 8.154 8.154 8.197 8.154 8.539 4,732,506 8.2383 -5.15%
2008-04-14 0 12.04 12.00 12.04 12.00 12.26 2,416,000 29,203,760 12.088 8.597 8.568 8.597 8.568 8.754 3,383,763 8.6306 -4.90%
2008-04-11 0 12.66 12.64 12.66 12.40 12.86 3,756,345 47,718,213 12.703 9.039 9.025 9.039 8.854 9.182 5,261,002 9.0702 2.10%
2008-04-10 0 12.40 12.40 12.42 12.18 12.58 2,222,000 27,555,260 12.401 8.854 8.854 8.868 8.696 8.982 3,112,053 8.8544 1.14%
2008-04-09 0 12.26 12.26 12.66 12.04 12.68 7,822,000 95,814,620 12.249 8.754 8.754 9.039 8.597 9.053 10,955,212 8.7460 1.83%
2008-04-08 0 12.04 12.00 12.04 11.90 12.16 2,353,351 28,315,602 12.032 8.597 8.568 8.597 8.497 8.682 3,296,019 8.5908 2.03%
2008-04-07 0 11.80 11.74 11.80 11.50 12.00 3,458,923 40,970,937 11.845 8.425 8.382 8.425 8.211 8.568 4,844,443 8.4573 4.98%
2008-04-03 0 11.24 11.14 11.24 11.16 11.50 1,369,134 15,393,094 11.243 8.025 7.954 8.025 7.968 8.211 1,917,560 8.0274 -0.18%
2008-04-02 0 11.26 11.20 11.26 11.00 11.30 3,049,959 33,896,430 11.114 8.040 7.997 8.040 7.854 8.068 4,271,663 7.9352 5.23%
2008-04-01 0 10.70 10.68 10.76 10.42 11.10 2,374,000 25,414,040 10.705 7.640 7.625 7.683 7.440 7.925 3,324,939 7.6435 -1.11%
2008-03-31 0 10.82 10.64 10.70 10.68 11.38 2,136,000 24,010,862 11.241 7.725 7.597 7.640 7.625 8.125 2,991,605 8.0261 -5.91%
2008-03-28 0 11.50 11.48 11.50 10.76 11.52 3,421,952 38,788,166 11.335 8.211 8.197 8.211 7.683 8.225 4,792,663 8.0932 6.48%
2008-03-27 0 10.80 10.66 10.80 10.44 10.86 2,990,023 31,768,316 10.625 7.711 7.611 7.711 7.454 7.754 4,187,719 7.5861 2.86%
2008-03-26 0 10.50 10.28 10.50 10.30 10.90 2,716,000 28,852,620 10.623 7.497 7.340 7.497 7.354 7.783 3,803,932 7.5849 0.96%
2008-03-25 0 10.40 10.32 10.42 10.24 10.50 3,372,000 35,047,760 10.394 7.426 7.368 7.440 7.311 7.497 4,722,702 7.4211 6.56%
2008-03-20 0 9.760 9.760 9.780 9.760 10.30 2,632,800 26,074,799 9.9038 6.969 6.969 6.983 6.969 7.354 3,687,405 7.0713 -4.69%
2008-03-19 0 10.24 10.22 10.24 10.02 10.56 3,833,400 39,429,940 10.286 7.311 7.297 7.311 7.154 7.540 5,368,922 7.3441 2.61%
2008-03-18 0 9.980 9.950 9.990 9.860 10.72 1,300,965 13,023,305 10.010 7.126 7.104 7.133 7.040 7.654 1,822,085 7.1475 -3.67%
2008-03-17 0 10.36 10.34 10.40 10.34 10.80 1,762,000 18,520,890 10.511 7.397 7.383 7.426 7.383 7.711 2,467,794 7.5050 -8.64%
2008-03-14 0 11.34 11.00 11.16 10.94 11.42 3,909,000 43,857,960 11.220 8.097 7.854 7.968 7.811 8.154 5,474,805 8.0109 1.07%
2008-03-13 0 11.22 11.22 11.24 11.12 11.60 5,336,060 60,157,018 11.274 8.011 8.011 8.025 7.940 8.282 7,473,494 8.0494 -1.92%
2008-03-12 0 11.44 11.20 11.50 11.14 11.70 3,859,300 44,048,092 11.413 8.168 7.997 8.211 7.954 8.354 5,405,197 8.1492 7.32%
2008-03-11 0 10.66 10.60 10.68 10.34 10.98 4,005,250 43,261,510 10.801 7.611 7.568 7.625 7.383 7.840 5,609,609 7.7120 4.51%
2008-03-10 0 10.20 10.16 10.20 10.00 11.00 2,689,880 27,546,282 10.241 7.283 7.254 7.283 7.140 7.854 3,767,349 7.3118 -2.86%
2008-03-07 0 10.50 10.48 10.50 10.42 10.80 2,092,000 22,476,951 10.744 7.497 7.483 7.497 7.440 7.711 2,929,980 7.6714 -4.72%
2008-03-06 0 11.02 10.92 11.02 10.92 11.32 1,934,324 21,355,708 11.040 7.868 7.797 7.868 7.797 8.082 2,709,145 7.8828 0.18%
2008-03-05 0 11.00 10.76 11.00 10.58 11.24 2,441,460 26,854,464 10.999 7.854 7.683 7.854 7.554 8.025 3,419,421 7.8535 3.00%
2008-03-04 0 10.68 10.74 10.76 10.58 11.10 1,362,380 14,649,929 10.753 7.625 7.668 7.683 7.554 7.925 1,908,100 7.6778 -4.47%
2008-03-03 0 11.18 11.10 11.18 11.02 11.20 783,664 8,745,150 11.159 7.982 7.925 7.982 7.868 7.997 1,097,572 7.9677 -0.53%
2008-02-29 0 11.24 11.12 11.24 11.12 11.38 4,253,000 48,386,744 11.377 8.025 7.940 8.025 7.940 8.125 5,956,599 8.1232 -2.26%
2008-02-28 0 11.50 11.48 11.76 11.46 11.82 3,018,401 35,259,587 11.682 8.211 8.197 8.397 8.182 8.439 4,227,464 8.3406 -1.03%
2008-02-27 0 11.62 11.60 11.62 11.50 11.64 1,264,500 14,645,750 11.582 8.297 8.282 8.297 8.211 8.311 1,771,013 8.2697 1.04%
2008-02-26 0 11.50 11.46 11.50 11.28 11.60 1,514,000 17,207,440 11.366 8.211 8.182 8.211 8.054 8.282 2,120,454 8.1150 2.13%
2008-02-25 0 11.26 11.26 11.30 11.22 11.56 1,871,000 21,179,140 11.320 8.040 8.040 8.068 8.011 8.254 2,620,455 8.0822 0.18%
2008-02-22 0 11.24 11.22 11.36 11.22 11.50 1,504,000 17,147,440 11.401 8.025 8.011 8.111 8.011 8.211 2,106,448 8.1405 -3.10%
2008-02-21 0 11.60 11.58 11.60 11.46 11.96 3,678,000 42,709,920 11.612 8.282 8.268 8.282 8.182 8.539 5,151,275 8.2911 1.58%
2008-02-20 0 11.42 11.40 11.44 11.28 11.56 1,978,154 22,670,985 11.461 8.154 8.140 8.168 8.054 8.254 2,770,531 8.1829 0.00%
2008-02-19 0 11.42 11.40 11.58 11.40 11.72 528,700 6,145,840 11.624 8.154 8.140 8.268 8.140 8.368 740,478 8.2998 0.18%
2008-02-18 0 11.40 11.40 11.42 11.40 11.66 3,286,408 37,897,031 11.531 8.140 8.140 8.154 8.140 8.325 4,602,825 8.2334 -1.38%
2008-02-15 0 11.56 11.56 11.58 11.10 11.62 3,966,000 45,186,980 11.394 8.254 8.254 8.268 7.925 8.297 5,554,637 8.1350 3.96%
2008-02-14 0 11.12 11.08 11.12 11.10 11.48 5,412,000 61,535,040 11.370 7.940 7.911 7.940 7.925 8.197 7,579,853 8.1182 -0.71%
2008-02-13 0 11.20 11.10 11.20 10.82 11.26 2,884,000 31,995,020 11.094 7.997 7.925 7.997 7.725 8.040 4,039,227 7.9211 1.82%
2008-02-12 0 11.00 10.92 11.00 10.60 11.04 3,650,047 39,862,822 10.921 7.854 7.797 7.854 7.568 7.883 5,112,125 7.7977 4.17%
2008-02-11 0 10.56 10.54 10.56 10.50 10.76 2,588,800 27,493,280 10.620 7.540 7.526 7.540 7.497 7.683 3,625,780 7.5827 -2.58%
2008-02-06 0 10.84 10.80 10.84 10.50 10.96 1,496,000 16,124,780 10.779 7.740 7.711 7.740 7.497 7.825 2,095,244 7.6959 -0.73%
2008-02-05 0 10.92 10.90 10.92 10.52 11.36 2,296,315 25,182,221 10.966 7.797 7.783 7.797 7.511 8.111 3,216,136 7.8300 -3.87%
2008-02-04 0 11.36 11.38 11.40 11.10 11.50 15,078,726 164,759,900 10.927 8.111 8.125 8.140 7.925 8.211 21,118,721 7.8016 3.46%
2008-02-01 0 10.98 10.96 10.98 10.70 11.00 2,306,192 25,262,398 10.954 7.840 7.825 7.840 7.640 7.854 3,229,970 7.8212 2.81%
2008-01-31 0 10.68 10.60 10.68 10.60 11.46 12,388,154 136,342,890 11.006 7.625 7.568 7.625 7.568 8.182 17,350,403 7.8582 -6.32%
2008-01-30 0 11.40 11.30 11.40 10.84 11.46 12,493,141 137,882,168 11.037 8.140 8.068 8.140 7.740 8.182 17,497,444 7.8801 7.55%
2008-01-29 0 10.60 10.56 10.58 10.00 10.84 8,141,000 85,495,580 10.502 7.568 7.540 7.554 7.140 7.740 11,401,992 7.4983 6.43%
2008-01-28 0 9.960 9.940 9.960 9.780 10.10 2,873,000 28,529,560 9.9302 7.111 7.097 7.111 6.983 7.211 4,023,820 7.0902 0.81%
2008-01-25 0 9.880 9.880 10.00 9.450 10.26 4,937,000 48,657,400 9.8557 7.054 7.054 7.140 6.747 7.326 6,914,585 7.0369 6.81%
2008-01-24 0 9.250 9.250 9.290 9.250 10.00 4,356,558 41,083,672 9.4303 6.604 6.604 6.633 6.604 7.140 6,101,638 6.7332 0.33%
2008-01-23 0 9.220 9.200 9.210 8.660 10.00 11,657,000 104,999,580 9.0074 6.583 6.569 6.576 6.183 7.140 16,326,375 6.4313 6.22%
2008-01-22 0 8.680 8.680 8.700 8.500 9.400 6,008,000 52,758,630 8.7814 6.198 6.198 6.212 6.069 6.712 8,414,589 6.2699 -11.97%
2008-01-21 0 9.860 9.850 9.860 9.800 9.960 2,081,104 20,534,255 9.8670 7.040 7.033 7.040 6.997 7.111 2,914,719 7.0450 -1.40%
2008-01-18 0 10.00 10.00 10.04 9.220 10.10 8,320,300 79,031,532 9.4986 7.140 7.140 7.169 6.583 7.211 11,653,113 6.7820 4.60%
2008-01-17 0 9.560 9.600 9.610 9.340 9.700 5,983,000 56,644,356 9.4676 6.826 6.854 6.862 6.669 6.926 8,379,575 6.7598 3.58%
2008-01-16 0 9.230 9.220 9.230 9.200 9.630 6,269,466 60,137,646 9.5921 6.590 6.583 6.590 6.569 6.876 8,780,789 6.8488 -8.43%
2008-01-15 0 10.08 10.08 10.26 9.980 10.64 7,152,000 74,415,720 10.405 7.197 7.197 7.326 7.126 7.597 10,016,834 7.4291 -6.32%
2008-01-14 0 10.76 10.66 10.76 10.58 10.90 3,600,000 38,576,400 10.716 7.683 7.611 7.683 7.554 7.783 5,042,031 7.6510 -1.28%
2008-01-11 0 10.90 10.86 10.90 10.60 10.94 4,066,972 44,071,963 10.837 7.783 7.754 7.783 7.568 7.811 5,696,055 7.7373 2.64%
2008-01-10 0 10.62 10.56 10.64 10.34 10.92 8,299,000 88,569,980 10.672 7.583 7.540 7.597 7.383 7.797 11,623,281 7.6200 0.38%
2008-01-09 0 10.58 10.56 10.58 10.20 10.60 7,941,000 83,152,840 10.471 7.554 7.540 7.554 7.283 7.568 11,121,879 7.4765 -1.49%
2008-01-08 0 10.74 10.72 10.78 10.52 11.18 9,326,210 101,008,533 10.831 7.668 7.654 7.697 7.511 7.982 13,061,954 7.7330 -1.65%
2008-01-07 0 10.92 10.88 10.90 10.82 11.26 4,007,605 43,691,203 10.902 7.797 7.768 7.783 7.725 8.040 5,612,907 7.7841 -3.02%
2008-01-04 0 11.26 11.24 11.26 10.90 11.38 4,608,740 51,343,310 11.140 8.040 8.025 8.040 7.783 8.125 6,454,836 7.9542 -0.53%
2008-01-03 0 11.32 11.32 11.36 11.28 11.50 3,794,200 43,101,488 11.360 8.082 8.082 8.111 8.054 8.211 5,314,020 8.1109 -1.05%
2008-01-02 0 11.44 11.44 11.52 11.38 11.90 1,544,000 17,881,980 11.582 8.168 8.168 8.225 8.125 8.497 2,162,471 8.2692 -2.39%
2007-12-31 0 11.72 11.70 11.72 11.70 11.92 2,601,784 30,711,767 11.804 8.368 8.354 8.368 8.354 8.511 3,643,965 8.4281 -0.85%
2007-12-28 0 11.82 11.80 11.82 11.30 11.84 2,594,500 30,478,780 11.747 8.439 8.425 8.439 8.068 8.454 3,633,763 8.3877 -0.17%
2007-12-27 0 11.84 11.84 11.90 11.30 11.96 3,375,700 39,840,152 11.802 8.454 8.454 8.497 8.068 8.539 4,727,884 8.4266 3.14%
2007-12-24 0 11.48 11.48 11.50 11.46 11.62 2,186,900 25,233,850 11.539 8.197 8.197 8.211 8.182 8.297 3,062,893 8.2386 -0.17%
2007-12-21 0 11.50 11.48 11.50 11.44 11.90 4,560,910 52,953,285 11.610 8.211 8.197 8.211 8.168 8.497 6,387,847 8.2897 -1.88%
2007-12-20 0 11.72 11.70 11.74 11.00 11.76 2,592,000 30,125,200 11.622 8.368 8.354 8.382 7.854 8.397 3,630,262 8.2984 -0.17%
2007-12-19 0 11.74 11.70 11.74 10.70 11.98 5,893,000 67,348,208 11.429 8.382 8.354 8.382 7.640 8.554 8,253,524 8.1599 6.34%
2007-12-18 0 11.04 11.04 11.06 10.50 11.24 3,857,560 42,492,169 11.015 7.883 7.883 7.897 7.497 8.025 5,402,760 7.8649 3.37%
2007-12-17 0 10.68 10.64 10.70 10.62 10.98 3,423,609 36,867,069 10.768 7.625 7.597 7.640 7.583 7.840 4,794,984 7.6887 -5.65%
2007-12-14 0 11.32 11.16 11.38 11.00 11.40 4,255,012 48,301,892 11.352 8.082 7.968 8.125 7.854 8.140 5,959,417 8.1051 -1.39%
2007-12-13 0 11.48 11.46 11.54 11.48 11.86 2,126,000 24,912,000 11.718 8.197 8.182 8.240 8.197 8.468 2,977,599 8.3665 -1.37%
2007-12-12 0 11.64 11.62 11.64 11.50 11.98 2,278,000 26,506,875 11.636 8.311 8.297 8.311 8.211 8.554 3,190,485 8.3081 -1.52%
2007-12-11 0 11.82 11.82 11.86 11.78 12.00 2,306,049 27,331,496 11.852 8.439 8.439 8.468 8.411 8.568 3,229,769 8.4624 -0.51%
2007-12-10 0 11.88 11.82 11.84 11.80 11.98 1,483,000 17,664,900 11.912 8.482 8.439 8.454 8.425 8.554 2,077,036 8.5049 -0.17%
2007-12-07 0 11.90 11.90 11.94 11.84 12.04 6,035,000 72,225,700 11.968 8.497 8.497 8.525 8.454 8.597 8,452,404 8.5450 1.19%
2007-12-06 0 11.76 11.74 11.76 11.70 12.00 3,262,000 38,410,240 11.775 8.397 8.382 8.397 8.354 8.568 4,568,640 8.4074 -3.61%
2007-12-05 0 12.20 12.22 12.24 11.70 12.28 7,404,860 89,607,310 12.101 8.711 8.725 8.739 8.354 8.768 10,370,981 8.6402 5.90%
2007-12-04 0 11.52 11.52 11.54 11.50 11.86 7,279,000 84,759,432 11.644 8.225 8.225 8.240 8.211 8.468 10,194,706 8.3141 -4.79%
2007-12-03 0 12.10 12.08 12.10 12.04 12.50 3,129,428 38,035,809 12.154 8.639 8.625 8.639 8.597 8.925 4,382,964 8.6781 -2.73%
2007-11-30 0 12.44 12.44 12.60 12.42 12.72 3,563,170 44,713,011 12.549 8.882 8.882 8.996 8.868 9.082 4,990,448 8.9597 0.16%
2007-11-29 0 12.42 12.40 12.42 12.30 13.20 7,637,657 96,383,792 12.620 8.868 8.854 8.868 8.782 9.425 10,697,028 9.0103 5.25%
2007-11-28 0 11.80 11.76 11.82 11.48 11.96 3,709,924 43,339,140 11.682 8.425 8.397 8.439 8.197 8.539 5,195,986 8.3409 3.87%
2007-11-27 0 11.36 11.34 11.38 11.22 11.44 1,481,602 16,797,366 11.337 8.111 8.097 8.125 8.011 8.168 2,075,078 8.0948 -2.07%
2007-11-26 0 11.60 11.56 11.58 11.00 11.80 1,893,000 21,811,320 11.522 8.282 8.254 8.268 7.854 8.425 2,651,268 8.2268 5.07%
2007-11-23 0 11.04 11.00 11.26 10.96 11.38 3,328,000 37,104,650 11.149 7.883 7.854 8.040 7.825 8.125 4,661,077 7.9605 -1.95%
2007-11-22 0 11.26 11.20 11.30 11.14 11.62 4,407,100 49,697,612 11.277 8.040 7.997 8.068 7.954 8.297 6,172,426 8.0516 -3.26%
2007-11-21 0 11.64 11.68 11.72 11.50 12.28 5,045,702 59,950,306 11.881 8.311 8.339 8.368 8.211 8.768 7,066,829 8.4833 -0.51%
2007-11-20 0 11.70 11.70 11.80 11.30 11.90 6,799,193 78,299,250 11.516 8.354 8.354 8.425 8.068 8.497 9,522,705 8.2224 -4.88%
2007-11-19 0 12.30 12.28 12.34 12.24 12.70 3,957,800 49,012,444 12.384 8.782 8.768 8.811 8.739 9.068 5,543,152 8.8420 -3.15%
2007-11-16 0 12.70 12.54 12.70 12.20 12.70 3,275,000 40,574,400 12.389 9.068 8.954 9.068 8.711 9.068 4,586,847 8.8458 1.60%
2007-11-15 0 12.50 12.50 12.62 12.40 12.94 4,729,000 59,251,942 12.529 8.925 8.925 9.011 8.854 9.239 6,623,267 8.9460 -3.85%
2007-11-14 0 13.00 13.00 13.06 12.50 13.06 4,723,000 60,591,880 12.829 9.282 9.282 9.325 8.925 9.325 6,614,864 9.1600 6.38%
2007-11-13 0 12.22 12.22 12.24 11.70 12.36 9,560,900 114,323,250 11.957 8.725 8.725 8.739 8.354 8.825 13,390,653 8.5375 -0.65%
2007-11-12 0 12.30 12.26 12.30 11.10 12.50 13,817,500 161,760,336 11.707 8.782 8.754 8.782 7.925 8.925 19,352,294 8.3587 6.96%
2007-11-09 0 11.50 11.44 11.50 10.50 12.10 13,806,000 158,067,925 11.449 8.211 8.168 8.211 7.497 8.639 19,336,187 8.1747 -4.64%
2007-11-08 0 12.06 12.04 12.08 11.98 12.48 5,171,000 62,960,205 12.176 8.611 8.597 8.625 8.554 8.911 7,242,317 8.6934 -5.19%
2007-11-07 0 12.72 12.74 12.76 12.30 12.74 6,172,000 77,587,018 12.571 9.082 9.096 9.111 8.782 9.096 8,644,281 8.9755 -1.09%
2007-11-06 0 12.86 12.86 12.90 12.50 12.96 6,137,589 78,276,974 12.754 9.182 9.182 9.211 8.925 9.253 8,596,086 9.1061 -2.58%
2007-11-05 0 13.20 13.14 13.20 13.04 13.78 3,947,772 52,710,970 13.352 9.425 9.382 9.425 9.311 9.839 5,529,107 9.5334 -2.80%
2007-11-02 0 13.58 13.44 13.58 13.40 14.00 6,915,030 94,300,923 13.637 9.696 9.596 9.696 9.568 9.996 9,684,942 9.7369 -6.22%
2007-11-01 0 14.48 14.44 14.48 14.40 14.96 4,613,000 67,079,244 14.541 10.34 10.31 10.34 10.28 10.68 6,460,802 10.382 -0.14%
2007-10-31 0 14.50 14.46 14.58 14.36 15.02 3,595,000 52,355,320 14.563 10.35 10.32 10.41 10.25 10.72 5,035,028 10.398 -3.20%
2007-10-30 0 14.98 14.94 14.98 14.48 15.20 6,985,000 104,644,500 14.981 10.70 10.67 10.70 10.34 10.85 9,782,940 10.697 3.45%
2007-10-29 0 14.48 14.46 14.56 14.30 15.00 5,188,160 76,283,193 14.703 10.34 10.32 10.40 10.21 10.71 7,266,350 10.498 -0.82%
2007-10-26 0 14.60 14.52 14.64 14.52 14.94 4,352,858 63,932,807 14.688 10.42 10.37 10.45 10.37 10.67 6,096,456 10.487 -1.62%
2007-10-25 0 14.84 14.92 14.94 14.80 15.14 3,216,475 47,822,586 14.868 10.60 10.65 10.67 10.57 10.81 4,504,879 10.616 0.41%
2007-10-24 0 14.78 14.50 14.94 14.50 15.30 2,972,538 43,883,797 14.763 10.55 10.35 10.67 10.35 10.92 4,163,230 10.541 -0.14%
2007-10-23 0 14.80 14.80 14.90 14.40 14.86 4,423,000 65,140,880 14.728 10.57 10.57 10.64 10.28 10.61 6,194,695 10.516 4.08%
2007-10-22 0 14.22 14.12 14.42 14.02 15.04 5,105,500 72,809,640 14.261 10.15 10.08 10.30 10.01 10.74 7,150,580 10.182 -8.14%
2007-10-18 0 15.48 15.46 15.48 15.28 16.16 2,508,500 39,377,090 15.697 11.05 11.04 11.05 10.91 11.54 3,513,315 11.208 -2.40%
2007-10-17 0 15.86 15.76 15.86 15.62 16.26 9,569,300 152,306,292 15.916 11.32 11.25 11.32 11.15 11.61 13,402,417 11.364 -0.38%
2007-10-16 0 15.92 15.92 15.98 15.08 16.12 10,646,800 167,554,288 15.738 11.37 11.37 11.41 10.77 11.51 14,911,525 11.237 4.05%
2007-10-15 0 15.30 15.10 15.30 14.96 15.56 2,488,500 37,878,160 15.221 10.92 10.78 10.92 10.68 11.11 3,485,304 10.868 3.38%
2007-10-12 0 14.80 14.70 14.80 14.66 15.30 3,049,900 45,913,742 15.054 10.57 10.50 10.57 10.47 10.92 4,271,580 10.749 -3.27%
2007-10-11 0 15.30 15.34 15.36 14.96 15.58 5,780,000 88,768,760 15.358 10.92 10.95 10.97 10.68 11.12 8,095,260 10.966 2.41%
2007-10-10 0 14.94 14.92 14.94 14.52 14.98 4,618,363 67,789,135 14.678 10.67 10.65 10.67 10.37 10.70 6,468,313 10.480 2.33%
2007-10-09 0 14.60 14.58 14.60 14.50 14.86 3,469,000 50,702,680 14.616 10.42 10.41 10.42 10.35 10.61 4,858,557 10.436 1.39%
2007-10-08 0 14.40 14.32 14.40 13.96 14.98 6,872,265 99,255,043 14.443 10.28 10.22 10.28 9.967 10.70 9,625,047 10.312 -3.87%
2007-10-05 0 14.98 14.80 14.98 14.22 15.20 7,067,000 102,979,568 14.572 10.70 10.57 10.70 10.15 10.85 9,897,786 10.404 10.15%
2007-10-04 0 13.60 13.58 13.60 13.50 14.24 14,080,000 194,010,740 13.779 9.710 9.696 9.710 9.639 10.17 19,719,942 9.8383 -6.46%
2007-10-03 0 14.54 14.54 14.98 14.46 15.98 8,857,600 136,063,167 15.361 10.38 10.38 10.70 10.32 11.41 12,405,636 10.968 -5.95%
2007-10-02 0 15.46 15.46 15.48 15.18 16.00 13,921,500 217,491,860 15.623 11.04 11.04 11.05 10.84 11.42 19,497,952 11.155 6.47%
2007-09-28 0 14.52 14.50 14.58 14.10 14.92 12,180,140 176,418,078 14.484 10.37 10.35 10.41 10.07 10.65 17,059,066 10.342 3.71%
2007-09-27 0 14.00 13.94 14.00 13.38 14.12 9,504,889 131,798,698 13.866 9.996 9.953 9.996 9.553 10.08 13,312,206 9.9006 -1.13%
2007-09-25 0 14.16 14.12 14.18 13.88 14.20 9,726,122 136,266,061 14.010 10.11 10.08 10.12 9.910 10.14 13,622,057 10.003 4.89%
2007-09-24 0 13.50 13.50 13.56 13.10 13.80 6,353,725 86,441,473 13.605 9.639 9.639 9.682 9.353 9.853 8,898,799 9.7138 2.58%
2007-09-21 0 13.16 13.04 13.16 13.00 13.24 3,700,000 48,670,460 13.154 9.396 9.311 9.396 9.282 9.453 5,182,087 9.3921 0.00%
2007-09-20 0 13.16 13.10 13.14 12.96 13.20 5,085,000 66,472,780 13.072 9.396 9.353 9.382 9.253 9.425 7,121,868 9.3336 0.61%
2007-09-19 0 13.08 13.06 13.08 12.90 13.20 6,024,000 78,474,080 13.027 9.339 9.325 9.339 9.211 9.425 8,436,998 9.3012 3.65%
2007-09-18 0 12.62 12.62 12.64 12.58 13.36 6,950,000 88,654,620 12.756 9.011 9.011 9.025 8.982 9.539 9,733,920 9.1078 -5.68%
2007-09-17 0 13.38 13.36 13.38 13.38 13.82 2,599,000 35,207,580 13.547 9.553 9.539 9.553 9.553 9.867 3,640,066 9.6722 -3.32%
2007-09-14 0 13.84 13.76 13.84 13.56 13.94 15,475,000 213,002,180 13.764 9.882 9.825 9.882 9.682 9.953 21,673,728 9.8277 2.37%
2007-09-13 0 13.52 13.48 13.50 13.10 13.70 17,599,832 235,911,889 13.404 9.653 9.625 9.639 9.353 9.782 24,649,692 9.5706 4.00%
2007-09-12 0 13.00 13.06 13.08 12.78 13.20 5,080,762 66,312,696 13.052 9.282 9.325 9.339 9.125 9.425 7,115,933 9.3189 1.56%
2007-09-11 0 12.80 12.76 12.82 12.52 13.00 4,348,500 55,505,230 12.764 9.139 9.111 9.153 8.939 9.282 6,090,353 9.1136 -0.78%
2007-09-10 0 12.90 12.86 12.90 12.84 13.00 3,428,500 44,211,230 12.895 9.211 9.182 9.211 9.168 9.282 4,801,834 9.2072 -2.71%
2007-09-07 0 13.26 13.26 13.28 12.84 13.44 12,468,686 165,277,795 13.255 9.468 9.468 9.482 9.168 9.596 17,463,193 9.4644 3.27%
2007-09-06 0 12.84 12.84 12.86 12.50 12.88 7,358,000 94,139,420 12.794 9.168 9.168 9.182 8.925 9.196 10,305,350 9.1350 2.07%
2007-09-05 0 12.58 12.58 12.60 12.40 12.60 10,744,114 134,365,602 12.506 8.982 8.982 8.996 8.854 8.996 15,047,820 8.9292 3.11%
2007-09-04 0 12.20 12.12 12.20 11.94 12.20 5,090,112 61,763,908 12.134 8.711 8.654 8.711 8.525 8.711 7,129,028 8.6637 1.84%
2007-09-03 0 11.98 11.96 11.98 11.82 12.18 4,469,000 53,326,520 11.933 8.554 8.539 8.554 8.439 8.696 6,259,121 8.5198 0.34%
2007-08-31 0 11.94 11.90 11.94 11.68 12.10 4,472,000 53,067,540 11.867 8.525 8.497 8.525 8.339 8.639 6,263,322 8.4727 0.34%
2007-08-30 0 11.90 11.86 11.90 11.68 12.04 4,641,169 55,106,327 11.873 8.497 8.468 8.497 8.339 8.597 6,500,254 8.4776 3.30%
2007-08-29 0 11.52 11.50 11.52 11.42 11.72 2,862,360 32,966,192 11.517 8.225 8.211 8.225 8.154 8.368 4,008,918 8.2232 -3.52%
2007-08-28 0 11.94 11.94 11.96 11.52 12.20 7,558,000 89,959,300 11.903 8.525 8.525 8.539 8.225 8.711 10,585,463 8.4984 3.83%
2007-08-27 0 11.50 11.48 11.50 11.48 11.94 2,115,000 24,585,220 11.624 8.211 8.197 8.211 8.197 8.525 2,962,193 8.2997 0.17%
2007-08-24 0 11.48 11.48 11.60 11.44 11.70 2,100,000 24,088,240 11.471 8.197 8.197 8.282 8.168 8.354 2,941,184 8.1900 -2.55%
2007-08-23 0 11.78 11.72 11.80 11.72 12.10 4,153,344 49,191,266 11.844 8.411 8.368 8.425 8.368 8.639 5,817,024 8.4564 1.55%
2007-08-22 0 11.60 11.52 11.70 11.30 11.80 7,943,700 91,058,222 11.463 8.282 8.225 8.354 8.068 8.425 11,125,661 8.1845 0.52%
2007-08-21 0 11.54 11.50 11.54 11.04 12.18 15,608,528 181,246,323 11.612 8.240 8.211 8.240 7.883 8.696 21,860,743 8.2909 6.26%
2007-08-20 0 10.86 10.86 10.88 10.36 11.00 11,652,000 124,704,940 10.702 7.754 7.754 7.768 7.397 7.854 16,319,372 7.6415 12.54%
2007-08-17 0 9.650 9.700 9.720 8.980 10.38 10,369,000 98,223,640 9.4728 6.890 6.926 6.940 6.412 7.411 14,522,449 6.7636 -7.03%
2007-08-16 0 10.38 10.38 10.40 9.930 11.00 9,733,198 99,725,748 10.246 7.411 7.411 7.426 7.090 7.854 13,631,967 7.3156 -5.98%
2007-08-15 0 11.04 11.02 11.04 11.00 11.62 8,736,000 97,454,980 11.156 7.883 7.868 7.883 7.854 8.297 12,235,327 7.9650 -4.00%
2007-08-14 0 11.50 11.48 11.58 11.46 12.02 6,201,700 71,966,505 11.604 8.211 8.197 8.268 8.182 8.582 8,685,878 8.2855 -5.12%
2007-08-13 0 12.12 12.10 12.12 12.00 12.38 1,631,852 19,801,560 12.134 8.654 8.639 8.654 8.568 8.839 2,285,513 8.6639 -1.46%
2007-08-10 0 12.30 12.26 12.30 11.90 12.50 8,682,575 106,646,577 12.283 8.782 8.754 8.782 8.497 8.925 12,160,502 8.7699 -2.69%
2007-08-09 0 12.64 12.62 12.64 12.60 12.98 18,477,886 237,787,296 12.869 9.025 9.011 9.025 8.996 9.268 25,879,463 9.1883 -0.47%
2007-08-08 0 12.70 12.66 12.70 11.86 12.80 24,973,551 310,540,482 12.435 9.068 9.039 9.068 8.468 9.139 34,977,057 8.8784 8.92%
2007-08-07 0 11.66 11.60 11.66 11.46 11.94 10,990,000 128,640,760 11.705 8.325 8.282 8.325 8.182 8.525 15,392,199 8.3575 1.75%
2007-08-06 0 11.46 11.42 11.50 11.30 11.58 5,719,000 65,556,520 11.463 8.182 8.154 8.211 8.068 8.268 8,009,826 8.1845 -2.55%
2007-08-03 0 11.76 11.74 11.76 11.42 11.78 7,203,000 84,145,040 11.682 8.397 8.382 8.397 8.154 8.411 10,088,263 8.3409 5.00%
2007-08-02 0 11.20 11.20 11.28 11.00 11.74 14,731,449 167,789,713 11.390 7.997 7.997 8.054 7.854 8.382 20,632,338 8.1324 -2.78%
2007-08-01 0 11.52 11.52 11.58 11.30 11.96 19,256,810 223,594,344 11.611 8.225 8.225 8.268 8.068 8.539 26,970,396 8.2904 1.41%
2007-07-31 1 - - - - - 0 0 - 8.111 - - - - 0 - 0.00%
2007-07-30 1 11.36 11.32 11.36 11.32 11.96 9,052,000 104,199,701 11.511 8.111 8.082 8.111 8.082 8.539 12,677,906 8.2190 -5.33%
2007-07-27 0 12.00 12.00 12.02 11.00 12.04 15,408,938 179,702,436 11.662 8.568 8.568 8.582 7.854 8.597 21,581,204 8.3268 6.01%
2007-07-26 0 11.32 11.32 11.34 10.92 11.60 18,763,100 210,552,500 11.222 8.082 8.082 8.097 7.797 8.282 26,278,923 8.0122 -2.41%
2007-07-25 0 11.60 11.54 11.60 11.50 12.20 13,654,500 159,014,060 11.646 8.282 8.240 8.282 8.211 8.711 19,124,002 8.3149 -5.38%
2007-07-24 0 12.26 12.26 12.28 11.82 12.46 6,368,242 77,091,968 12.106 8.754 8.754 8.768 8.439 8.896 8,919,131 8.6434 -0.33%
2007-07-23 0 12.30 12.28 12.30 12.10 12.56 6,439,000 79,483,200 12.344 8.782 8.768 8.782 8.639 8.968 9,018,232 8.8136 -1.60%
2007-07-20 0 12.50 12.44 12.50 12.38 12.60 9,557,000 118,699,000 12.420 8.925 8.882 8.925 8.839 8.996 13,385,191 8.8679 0.16%
2007-07-19 0 12.48 12.48 12.50 12.38 12.74 1,430,000 17,867,160 12.495 8.911 8.911 8.925 8.839 9.096 2,002,807 8.9211 -0.95%
2007-07-18 0 12.60 12.50 12.64 12.42 12.88 5,975,500 74,998,370 12.551 8.996 8.925 9.025 8.868 9.196 8,369,070 8.9614 -0.32%
2007-07-17 0 12.64 12.66 12.86 12.50 13.00 6,905,000 88,576,000 12.828 9.025 9.039 9.182 8.925 9.282 9,670,895 9.1590 -1.40%
2007-07-16 0 12.82 12.82 12.86 12.58 12.88 2,794,481 35,717,040 12.781 9.153 9.153 9.182 8.982 9.196 3,913,850 9.1258 1.91%
2007-07-13 0 12.58 12.58 12.60 12.36 12.68 3,296,000 41,312,040 12.534 8.982 8.982 8.996 8.825 9.053 4,616,259 8.9492 1.94%
2007-07-12 0 12.34 12.34 12.48 12.10 12.68 3,667,700 45,840,660 12.498 8.811 8.811 8.911 8.639 9.053 5,136,849 8.9239 0.33%
2007-07-11 0 12.30 12.30 12.32 12.20 12.92 8,611,000 107,948,028 12.536 8.782 8.782 8.796 8.711 9.225 12,060,257 8.9507 -4.21%
2007-07-10 1 - - - - - 0 0 - 9.168 - - - - 0 - 0.00%
2007-07-09 0 12.84 12.84 12.90 12.84 13.22 5,964,367 77,929,406 13.066 9.168 9.168 9.211 9.168 9.439 8,353,478 9.3290 0.00%
2007-07-06 0 12.84 12.84 12.86 12.60 13.36 13,643,000 177,448,874 13.007 9.168 9.168 9.182 8.996 9.539 19,107,895 9.2867 -1.98%
2007-07-05 0 13.10 13.08 13.10 12.48 13.12 18,616,760 241,501,804 12.972 9.353 9.339 9.353 8.911 9.368 26,073,965 9.2622 5.99%
2007-07-04 0 12.36 12.36 12.38 11.82 12.38 13,782,944 167,527,251 12.155 8.825 8.825 8.839 8.439 8.839 19,303,896 8.6784 4.57%
2007-07-03 0 11.82 11.82 11.90 11.60 11.98 7,783,000 92,497,820 11.885 8.439 8.439 8.497 8.282 8.554 10,900,590 8.4856 1.90%
2007-06-29 0 11.60 11.60 11.62 11.36 11.74 6,734,600 77,887,646 11.565 8.282 8.282 8.297 8.111 8.382 9,432,239 8.2576 1.75%
2007-06-28 0 11.40 11.38 11.48 11.36 12.20 16,471,500 189,744,450 11.520 8.140 8.125 8.197 8.111 8.711 23,069,391 8.2249 -1.72%
2007-06-27 0 11.60 11.56 11.60 10.80 11.62 10,311,000 115,960,900 11.246 8.282 8.254 8.282 7.711 8.297 14,441,216 8.0299 6.81%
2007-06-26 0 10.86 10.88 10.90 10.74 11.00 6,352,500 68,849,930 10.838 7.754 7.768 7.783 7.668 7.854 8,897,083 7.7385 0.00%
2007-06-25 0 10.86 10.80 10.88 10.70 10.94 4,969,400 53,668,728 10.800 7.754 7.711 7.768 7.640 7.811 6,959,963 7.7111 -0.55%
2007-06-22 0 10.92 10.90 11.00 10.68 11.04 9,096,000 98,947,100 10.878 7.797 7.783 7.854 7.625 7.883 12,739,530 7.7669 2.44%
2007-06-21 0 10.66 10.60 10.70 10.54 11.08 17,348,791 184,698,786 10.646 7.611 7.568 7.640 7.526 7.911 24,298,093 7.6014 -2.56%
2007-06-20 0 10.94 10.92 10.94 10.80 11.64 16,588,200 185,360,995 11.174 7.811 7.797 7.811 7.711 8.311 23,232,836 7.9784 -5.20%
2007-06-18 0 11.54 11.52 11.54 11.30 11.68 16,291,000 187,966,960 11.538 8.240 8.225 8.240 8.068 8.339 22,816,589 8.2382 5.68%
2007-06-15 0 10.92 10.90 10.92 10.84 11.46 9,824,054 109,372,939 11.133 7.797 7.783 7.797 7.740 8.182 13,759,217 7.9491 -3.70%
2007-06-14 0 11.34 11.32 11.34 11.26 11.80 9,015,000 103,256,810 11.454 8.097 8.082 8.097 8.040 8.425 12,626,085 8.1781 -2.91%
2007-06-13 0 11.68 11.66 11.68 11.66 12.20 6,180,000 73,041,726 11.819 8.339 8.325 8.339 8.325 8.711 8,655,486 8.4388 -2.67%
2007-06-12 0 12.00 12.04 12.06 11.86 12.20 3,777,466 45,173,322 11.959 8.568 8.597 8.611 8.468 8.711 5,290,583 8.5384 -1.15%
2007-06-11 0 12.14 12.12 12.14 12.04 12.50 3,797,968 46,211,805 12.168 8.668 8.654 8.668 8.597 8.925 5,319,297 8.6876 2.02%
2007-06-08 0 11.90 11.88 11.90 11.82 12.16 5,879,200 69,955,320 11.899 8.497 8.482 8.497 8.439 8.682 8,234,196 8.4957 -1.98%
2007-06-07 0 12.14 12.12 12.14 11.72 12.34 6,328,816 76,808,158 12.136 8.668 8.654 8.668 8.368 8.811 8,863,912 8.6653 2.36%
2007-06-06 0 11.86 11.82 11.84 11.82 12.12 7,958,287 95,279,844 11.972 8.468 8.439 8.454 8.439 8.654 11,146,091 8.5483 -2.79%
2007-06-05 0 12.20 12.18 12.20 12.08 12.50 3,674,200 44,981,452 12.243 8.711 8.696 8.711 8.625 8.925 5,145,952 8.7411 -2.09%
2007-06-04 0 12.46 12.40 12.46 12.30 12.82 3,668,000 45,676,735 12.453 8.896 8.854 8.896 8.782 9.153 5,137,269 8.8912 -1.11%
2007-06-01 0 12.60 12.58 12.60 12.08 12.68 5,694,146 70,478,150 12.377 8.996 8.982 8.996 8.625 9.053 7,975,016 8.8374 3.28%
2007-05-31 0 12.20 12.16 12.28 12.08 12.46 4,191,776 51,409,201 12.264 8.711 8.682 8.768 8.625 8.896 5,870,851 8.7567 1.67%
2007-05-30 0 12.00 11.98 12.00 11.80 12.00 9,664,000 115,404,620 11.942 8.568 8.554 8.568 8.425 8.568 13,535,051 8.5264 -0.17%
2007-05-29 0 12.02 12.00 12.02 11.98 12.40 6,927,244 83,802,599 12.098 8.582 8.568 8.582 8.554 8.854 9,702,049 8.6376 -3.06%
2007-05-28 0 12.40 12.40 12.42 12.38 12.68 3,440,000 43,061,536 12.518 8.854 8.854 8.868 8.839 9.053 4,817,940 8.9377 -1.27%
2007-05-25 0 12.56 12.56 12.58 12.34 12.80 4,771,000 59,911,400 12.557 8.968 8.968 8.982 8.811 9.139 6,682,091 8.9660 -1.72%
2007-05-23 0 12.78 12.74 12.80 12.66 13.10 8,295,000 106,361,104 12.822 9.125 9.096 9.139 9.039 9.353 11,617,679 9.1551 -0.47%
2007-05-22 0 12.84 12.80 12.88 12.60 12.94 6,207,000 79,409,060 12.793 9.168 9.139 9.196 8.996 9.239 8,693,301 9.1345 2.07%
2007-05-21 0 12.58 12.54 12.56 12.54 13.06 9,891,630 126,167,772 12.755 8.982 8.954 8.968 8.954 9.325 13,853,861 9.1070 -3.38%
2007-05-18 0 13.02 13.04 13.06 12.96 13.12 6,810,500 88,639,750 13.015 9.296 9.311 9.325 9.253 9.368 9,538,541 9.2928 -1.21%
2007-05-17 0 13.18 13.16 13.20 12.86 13.22 15,262,000 199,453,460 13.069 9.410 9.396 9.425 9.182 9.439 21,375,408 9.3310 1.23%
2007-05-16 0 13.02 13.00 13.02 12.86 13.48 36,902,498 481,553,771 13.049 9.296 9.282 9.296 9.182 9.625 51,684,312 9.3172 -3.84%
2007-05-15 0 13.54 13.52 13.54 13.42 14.50 26,160,000 355,881,800 13.604 9.668 9.653 9.668 9.582 10.35 36,638,755 9.7133 -6.75%
2007-05-14 0 14.52 14.50 14.52 14.50 14.88 6,240,000 91,129,980 14.604 10.37 10.35 10.37 10.35 10.62 8,739,520 10.427 0.00%
2007-05-11 0 14.52 14.52 14.60 14.48 14.90 7,695,000 112,606,740 14.634 10.37 10.37 10.42 10.34 10.64 10,777,340 10.448 -2.94%
2007-05-10 0 14.96 14.96 14.98 14.94 15.34 8,222,000 123,291,880 14.995 10.68 10.68 10.70 10.67 10.95 11,515,438 10.707 -2.22%
2007-05-09 0 15.30 15.32 15.36 15.06 15.38 4,206,000 63,713,480 15.148 10.92 10.94 10.97 10.75 10.98 5,890,772 10.816 0.39%
2007-05-08 0 15.24 15.24 15.26 15.08 15.50 3,758,000 57,395,860 15.273 10.88 10.88 10.90 10.77 11.07 5,263,320 10.905 -0.52%
2007-05-07 0 15.32 15.30 15.48 15.26 15.70 2,703,000 41,525,588 15.363 10.94 10.92 11.05 10.90 11.21 3,785,725 10.969 -1.03%
2007-05-04 0 15.48 15.48 15.50 15.14 15.86 5,342,000 82,241,000 15.395 11.05 11.05 11.07 10.81 11.32 7,481,813 10.992 -1.40%
2007-05-03 0 15.70 15.66 15.70 15.56 15.76 6,036,493 94,584,602 15.669 11.21 11.18 11.21 11.11 11.25 8,454,495 11.187 2.08%
2007-05-02 0 15.38 15.30 15.38 14.90 15.40 3,518,497 53,019,469 15.069 10.98 10.92 10.98 10.64 11.00 4,927,880 10.759 0.59%
2007-04-30 0 15.30 15.40 15.42 14.80 15.58 8,001,718 120,465,610 15.055 10.92 10.99 11.00 10.56 11.12 11,214,248 10.742 -1.67%
2007-04-27 0 15.56 15.52 15.60 15.50 16.10 2,555,000 40,086,600 15.689 11.10 11.07 11.13 11.06 11.49 3,580,781 11.195 -0.89%
2007-04-26 0 15.70 15.68 15.76 15.68 16.50 4,700,000 74,948,040 15.946 11.20 11.19 11.25 11.19 11.77 6,586,956 11.378 -3.44%
2007-04-25 0 16.26 16.34 16.38 16.06 16.70 1,610,971 26,237,439 16.287 11.60 11.66 11.69 11.46 11.92 2,257,744 11.621 -2.63%
2007-04-24 0 16.70 16.60 16.70 16.40 16.90 3,951,000 65,563,390 16.594 11.92 11.84 11.92 11.70 12.06 5,537,248 11.840 -1.53%
2007-04-23 0 16.96 16.88 16.96 16.72 17.36 6,498,000 111,123,160 17.101 12.10 12.04 12.10 11.93 12.39 9,106,817 12.202 1.44%
2007-04-20 0 16.72 16.70 16.72 16.00 16.96 13,672,000 225,944,596 16.526 11.93 11.92 11.93 11.42 12.10 19,161,035 11.792 5.16%
2007-04-19 0 15.90 15.90 15.92 15.74 16.30 14,524,000 231,441,660 15.935 11.35 11.35 11.36 11.23 11.63 20,355,096 11.370 5.02%
2007-04-18 0 15.14 15.12 15.18 15.00 15.20 6,083,002 91,855,406 15.100 10.80 10.79 10.83 10.70 10.85 8,525,206 10.775 -0.66%
2007-04-17 0 15.24 15.20 15.24 15.18 15.50 4,097,000 62,414,360 15.234 10.87 10.85 10.87 10.83 11.06 5,741,864 10.870 -1.68%
2007-04-16 0 15.50 15.50 15.54 14.68 15.52 2,775,000 41,962,840 15.122 11.06 11.06 11.09 10.47 11.07 3,889,107 10.790 4.87%
2007-04-13 0 14.78 14.78 14.84 14.78 15.00 1,729,620 25,813,434 14.924 10.55 10.55 10.59 10.55 10.70 2,424,028 10.649 -1.20%
2007-04-12 0 14.96 14.94 15.00 14.92 15.16 4,038,763 60,779,953 15.049 10.67 10.66 10.70 10.65 10.82 5,660,246 10.738 -1.84%
2007-04-11 0 15.24 15.20 15.24 14.94 15.56 5,564,456 84,918,618 15.261 10.87 10.85 10.87 10.66 11.10 7,798,474 10.889 0.40%
2007-04-10 0 15.18 15.16 15.18 15.00 15.62 2,642,190 40,338,244 15.267 10.83 10.82 10.83 10.70 11.15 3,702,977 10.893 0.26%
2007-04-04 0 15.14 15.12 15.20 15.08 15.46 7,271,200 110,754,380 15.232 10.80 10.79 10.85 10.76 11.03 10,190,442 10.868 1.61%
2007-04-03 0 14.90 14.84 14.90 14.18 15.02 14,971,740 221,561,182 14.799 10.63 10.59 10.63 10.12 10.72 20,982,595 10.559 7.04%
2007-04-02 0 13.92 13.90 13.92 13.64 14.28 5,481,867 76,124,179 13.887 9.932 9.918 9.932 9.733 10.19 7,682,727 9.9085 -1.00%
2007-03-30 0 14.06 14.06 14.08 13.60 14.28 3,708,000 51,727,120 13.950 10.03 10.03 10.05 9.704 10.19 5,196,688 9.9539 -1.13%
2007-03-29 0 14.22 14.06 14.26 13.98 14.30 4,488,192 63,713,597 14.196 10.15 10.03 10.17 9.975 10.20 6,290,111 10.129 0.99%
2007-03-28 0 14.08 14.00 14.02 14.00 14.64 4,459,000 63,506,800 14.242 10.05 9.989 10.00 9.989 10.45 6,249,199 10.162 -2.09%
2007-03-27 0 14.38 14.36 14.50 14.34 15.46 8,873,000 129,426,440 14.587 10.26 10.25 10.35 10.23 11.03 12,435,332 10.408 -5.39%
2007-03-26 0 15.20 15.18 15.20 15.08 15.54 2,737,000 41,833,220 15.284 10.85 10.83 10.85 10.76 11.09 3,835,851 10.906 -2.69%
2007-03-23 0 15.62 15.46 15.50 15.02 15.66 6,933,000 106,236,737 15.323 11.15 11.03 11.06 10.72 11.17 9,716,461 10.934 5.68%
2007-03-22 0 14.78 14.70 14.74 14.68 15.14 3,987,000 59,610,160 14.951 10.55 10.49 10.52 10.47 10.80 5,587,701 10.668 1.09%
2007-03-21 0 14.62 14.60 14.64 13.94 15.02 5,306,100 77,374,800 14.582 10.43 10.42 10.45 9.947 10.72 7,436,393 10.405 4.88%
2007-03-20 0 13.94 13.80 13.84 13.28 14.02 2,903,000 39,988,720 13.775 9.947 9.847 9.875 9.476 10.00 4,068,497 9.8289 3.57%
2007-03-19 0 13.46 13.50 13.52 13.30 13.54 2,182,000 29,250,580 13.405 9.604 9.633 9.647 9.490 9.661 3,058,029 9.5652 0.15%
2007-03-16 0 13.44 13.40 13.44 13.30 13.84 6,796,140 92,923,235 13.673 9.590 9.561 9.590 9.490 9.875 9,524,655 9.7561 -1.03%
2007-03-15 0 13.58 13.58 13.60 13.36 13.72 6,047,000 81,718,460 13.514 9.690 9.690 9.704 9.533 9.790 8,474,750 9.6426 2.41%
2007-03-14 0 13.26 13.24 13.26 12.90 13.70 13,390,700 175,946,990 13.139 9.461 9.447 9.461 9.205 9.775 18,766,799 9.3754 -5.82%
2007-03-13 0 14.08 14.06 14.12 14.06 14.76 20,318,000 289,941,540 14.270 10.05 10.03 10.08 10.03 10.53 28,475,271 10.182 -2.76%
2007-03-12 0 14.48 14.46 14.48 14.42 14.72 2,299,000 33,483,356 14.564 10.33 10.32 10.33 10.29 10.50 3,222,003 10.392 -0.14%
2007-03-09 0 14.50 14.44 14.52 14.30 14.72 2,546,210 36,838,947 14.468 10.35 10.30 10.36 10.20 10.50 3,568,462 10.323 -1.23%
2007-03-08 0 14.68 14.68 14.70 14.08 14.70 1,665,040 23,894,220 14.351 10.47 10.47 10.49 10.05 10.49 2,333,520 10.240 2.66%
2007-03-07 0 14.30 14.22 14.30 14.20 15.06 4,479,800 65,134,738 14.540 10.20 10.15 10.20 10.13 10.75 6,278,350 10.374 -2.05%
2007-03-06 0 14.60 14.70 14.80 13.50 14.70 5,436,034 76,848,936 14.137 10.42 10.49 10.56 9.633 10.49 7,618,493 10.087 9.94%
2007-03-05 0 13.28 13.26 13.28 12.90 14.70 6,340,000 86,319,560 13.615 9.476 9.461 9.476 9.205 10.49 8,885,383 9.7148 -10.15%
2007-03-02 0 14.78 14.74 14.76 14.74 15.04 3,812,000 56,728,580 14.882 10.55 10.52 10.53 10.52 10.73 5,342,442 10.618 0.00%
2007-03-01 0 14.78 14.76 14.78 14.70 15.42 3,970,100 59,410,044 14.964 10.55 10.53 10.55 10.49 11.00 5,564,016 10.678 -2.12%
2007-02-28 0 15.10 15.10 15.20 14.50 15.30 4,692,400 70,340,360 14.990 10.77 10.77 10.85 10.35 10.92 6,576,305 10.696 -3.82%
2007-02-27 0 15.70 15.68 15.70 15.54 16.48 4,058,074 64,243,905 15.831 11.20 11.19 11.20 11.09 11.76 5,687,310 11.296 -4.73%
2007-02-26 0 16.48 16.46 16.50 15.88 16.54 4,231,000 68,706,280 16.239 11.76 11.74 11.77 11.33 11.80 5,929,662 11.587 3.91%
2007-02-23 0 15.86 15.84 15.86 15.60 16.00 3,464,000 54,766,830 15.810 11.32 11.30 11.32 11.13 11.42 4,854,727 11.281 0.25%
2007-02-22 0 15.82 15.70 15.84 15.54 15.86 3,696,120 57,931,118 15.673 11.29 11.20 11.30 11.09 11.32 5,180,038 11.184 2.73%
2007-02-21 0 15.40 15.38 15.40 15.20 15.46 2,752,000 42,226,320 15.344 10.99 10.97 10.99 10.85 11.03 3,856,873 10.948 1.72%
2007-02-16 0 15.14 15.14 15.16 14.98 15.60 10,016,450 152,904,425 15.265 10.80 10.80 10.82 10.69 11.13 14,037,855 10.892 -3.32%
2007-02-15 0 15.66 15.66 15.70 14.72 15.96 8,773,100 136,385,710 15.546 11.17 11.17 11.20 10.50 11.39 12,295,325 11.092 1.03%
2007-02-14 0 15.50 15.50 15.52 15.04 15.58 11,570,700 177,660,800 15.354 11.06 11.06 11.07 10.73 11.12 16,216,105 10.956 4.03%
2007-02-13 0 14.90 14.94 14.96 14.88 16.32 20,474,392 310,132,957 15.147 10.63 10.66 10.67 10.62 11.64 28,694,452 10.808 -8.92%
2007-02-12 0 16.36 16.36 16.42 16.20 16.58 8,892,600 146,459,604 16.470 11.67 11.67 11.72 11.56 11.83 12,462,801 11.752 -1.56%
2007-02-09 0 16.62 16.62 16.64 16.32 16.80 11,395,000 188,482,880 16.541 11.86 11.86 11.87 11.64 11.99 15,969,865 11.802 -2.24%
2007-02-08 0 17.00 16.98 17.00 16.90 17.20 3,342,000 56,997,680 17.055 12.13 12.12 12.13 12.06 12.27 4,683,746 12.169 -1.16%
2007-02-07 0 17.20 17.20 17.28 17.10 17.80 3,180,600 55,297,872 17.386 12.27 12.27 12.33 12.20 12.70 4,457,547 12.405 -1.26%
2007-02-06 0 17.42 17.40 17.42 17.40 17.90 6,054,600 107,461,958 17.749 12.43 12.42 12.43 12.42 12.77 8,485,401 12.664 -3.11%
2007-02-05 0 17.98 17.90 17.96 17.32 18.00 3,640,000 64,087,000 17.606 12.83 12.77 12.82 12.36 12.84 5,101,387 12.563 3.69%
2007-02-02 0 17.34 17.38 17.40 17.10 17.38 6,548,964 112,426,092 17.167 12.37 12.40 12.42 12.20 12.40 9,178,242 12.249 2.85%
2007-02-01 0 16.86 16.86 16.90 16.60 17.10 7,172,000 120,801,580 16.843 12.03 12.03 12.06 11.84 12.20 10,051,415 12.018 2.06%
2007-01-31 0 16.52 16.50 16.52 16.18 17.04 7,853,000 129,199,164 16.452 11.79 11.77 11.79 11.54 12.16 11,005,823 11.739 -3.05%
2007-01-30 0 17.04 17.12 17.18 16.62 17.12 2,889,900 48,724,119 16.860 12.16 12.22 12.26 11.86 12.22 4,050,137 12.030 2.04%
2007-01-29 0 16.70 16.70 16.74 16.56 17.18 20,313,000 341,806,841 16.827 11.92 11.92 11.94 11.82 12.26 28,468,264 12.007 -0.83%
2007-01-26 0 16.84 16.80 16.84 16.64 17.20 13,368,000 225,980,842 16.905 12.02 11.99 12.02 11.87 12.27 18,734,985 12.062 -1.06%
2007-01-25 0 17.02 17.00 17.02 16.80 17.24 8,291,000 140,975,880 17.003 12.14 12.13 12.14 11.99 12.30 11,619,671 12.133 -0.35%
2007-01-24 0 17.08 17.08 17.10 16.78 17.82 8,126,700 140,009,748 17.228 12.19 12.19 12.20 11.97 12.72 11,389,408 12.293 -2.51%
2007-01-23 0 17.52 17.50 17.52 17.30 18.02 4,255,646 74,945,333 17.611 12.50 12.49 12.50 12.34 12.86 5,964,203 12.566 -2.77%
2007-01-22 0 18.02 18.02 18.26 17.90 18.34 3,916,000 70,991,505 18.129 12.86 12.86 13.03 12.77 13.09 5,488,196 12.935 -1.53%
2007-01-19 0 18.30 18.18 18.34 17.96 18.36 4,293,500 77,601,720 18.074 13.06 12.97 13.09 12.82 13.10 6,017,255 12.897 1.89%
2007-01-18 0 17.96 17.96 18.04 17.92 18.90 4,884,510 90,709,195 18.571 12.82 12.82 12.87 12.79 13.49 6,845,543 13.251 -5.37%
2007-01-17 0 18.98 18.98 19.00 18.70 19.10 3,610,883 68,254,441 18.902 13.54 13.54 13.56 13.34 13.63 5,060,580 13.487 -0.11%
2007-01-16 0 19.00 19.00 19.02 18.56 19.10 5,173,000 97,101,140 18.771 13.56 13.56 13.57 13.24 13.63 7,249,856 13.394 2.15%
2007-01-15 0 18.60 18.60 18.62 17.92 18.66 10,278,504 185,230,996 18.021 13.27 13.27 13.29 12.79 13.31 14,405,118 12.859 4.85%
2007-01-12 0 17.74 17.70 17.80 17.40 17.84 4,112,000 72,152,880 17.547 12.66 12.63 12.70 12.42 12.73 5,762,886 12.520 1.72%
2007-01-11 0 17.44 17.30 17.36 16.94 17.70 7,397,200 128,168,458 17.327 12.44 12.34 12.39 12.09 12.63 10,367,028 12.363 3.44%
2007-01-10 0 16.86 16.86 16.88 16.52 17.70 10,201,052 171,128,235 16.776 12.03 12.03 12.04 11.79 12.63 14,296,571 11.970 -3.77%
2007-01-09 0 17.52 17.50 17.52 17.50 17.98 2,970,000 52,525,240 17.685 12.50 12.49 12.50 12.49 12.83 4,162,396 12.619 0.23%
2007-01-08 0 17.48 17.50 17.60 17.40 18.00 3,422,000 60,952,200 17.812 12.47 12.49 12.56 12.42 12.84 4,795,865 12.709 -2.89%
2007-01-05 0 18.00 18.00 18.06 17.82 18.56 9,588,676 173,124,831 18.055 12.84 12.84 12.89 12.72 13.24 13,438,338 12.883 -3.23%
2007-01-04 0 18.60 18.58 18.70 18.50 19.58 3,218,000 60,979,040 18.949 13.27 13.26 13.34 13.20 13.97 4,509,963 13.521 -3.23%
2007-01-03 0 19.22 19.10 19.26 18.90 19.48 6,248,000 120,264,240 19.248 13.71 13.63 13.74 13.49 13.90 8,756,447 13.734 1.91%
2007-01-02 0 18.86 18.74 18.80 18.40 18.90 3,430,612 63,978,500 18.649 13.46 13.37 13.41 13.13 13.49 4,807,934 13.307 2.28%
2006-12-29 0 18.44 18.44 18.50 18.22 18.78 6,842,282 125,725,612 18.375 13.16 13.16 13.20 13.00 13.40 9,589,322 13.111 0.11%
2006-12-28 0 18.42 18.36 18.38 17.88 19.06 9,153,225 168,695,607 18.430 13.14 13.10 13.11 12.76 13.60 12,828,062 13.151 3.14%
2006-12-27 0 17.86 17.86 17.88 17.86 18.42 2,691,687 48,741,975 18.108 12.74 12.74 12.76 12.74 13.14 3,772,346 12.921 -3.77%
2006-12-22 0 18.56 18.62 18.64 17.88 18.68 13,858,607 251,634,208 18.157 13.24 13.29 13.30 12.76 13.33 19,422,561 12.956 -2.11%
2006-12-21 0 18.96 18.94 18.96 18.50 20.00 15,957,000 303,416,620 19.015 13.53 13.51 13.53 13.20 14.27 22,363,417 13.568 -8.18%
2006-12-20 0 20.65 20.65 20.70 20.55 22.00 12,612,600 263,163,390 20.865 14.73 14.73 14.77 14.66 15.70 17,676,307 14.888 -6.98%
2006-12-19 0 22.20 22.30 22.40 22.00 23.70 7,109,571 161,268,647 22.683 15.84 15.91 15.98 15.70 16.91 9,963,922 16.185 -4.10%
2006-12-18 0 23.15 23.00 23.15 22.50 24.50 7,129,510 168,088,512 23.576 16.52 16.41 16.52 16.05 17.48 9,991,866 16.823 -3.14%
2006-12-15 0 23.90 23.60 23.95 22.85 24.05 5,374,000 126,235,890 23.490 17.05 16.84 17.09 16.30 17.16 7,531,554 16.761 5.29%
2006-12-14 0 22.70 22.70 22.75 22.30 22.75 5,648,300 126,936,385 22.473 16.20 16.20 16.23 15.91 16.23 7,915,980 16.035 1.88%
2006-12-13 0 22.30 22.25 22.30 21.25 22.45 4,086,000 89,650,300 21.941 15.90 15.86 15.90 15.15 16.00 5,731,459 15.642 1.59%
2006-12-12 0 21.95 21.90 21.95 21.75 23.50 6,950,216 155,496,730 22.373 15.65 15.61 15.65 15.51 16.75 9,749,114 15.950 -4.57%
2006-12-11 0 23.00 22.95 23.00 22.55 23.90 10,293,305 237,891,961 23.111 16.40 16.36 16.40 16.08 17.04 14,438,487 16.476 -3.97%
2006-12-08 0 23.95 23.95 24.00 23.40 24.20 14,648,818 347,296,503 23.708 17.07 17.07 17.11 16.68 17.25 20,547,994 16.902 4.36%
2006-12-07 0 22.95 22.95 23.00 21.90 23.00 10,408,663 232,462,834 22.334 16.36 16.36 16.40 15.61 16.40 14,600,300 15.922 5.76%
2006-12-06 0 21.70 21.60 21.75 21.10 22.00 10,445,000 221,417,705 21.198 15.47 15.40 15.51 15.04 15.68 14,651,271 15.113 5.85%
2006-12-05 0 20.50 20.35 20.50 20.00 21.45 14,914,000 308,080,375 20.657 14.61 14.51 14.61 14.26 15.29 20,919,967 14.727 -3.76%
2006-12-04 0 21.30 21.20 21.35 20.95 22.70 6,066,000 129,242,580 21.306 15.18 15.11 15.22 14.94 16.18 8,508,818 15.189 -4.27%
2006-12-01 0 22.25 22.00 22.25 21.45 22.70 3,644,857 80,333,977 22.040 15.86 15.68 15.86 15.29 16.18 5,112,665 15.713 1.14%
2006-11-30 0 22.00 21.90 22.10 21.20 22.10 4,699,884 101,266,164 21.547 15.68 15.61 15.76 15.11 15.76 6,592,558 15.361 4.27%
2006-11-29 0 21.10 21.10 21.20 20.35 21.25 6,602,747 137,751,648 20.863 15.04 15.04 15.11 14.51 15.15 9,261,717 14.873 3.94%
2006-11-28 0 20.30 20.30 20.35 19.90 20.80 9,323,133 189,741,816 20.352 14.47 14.47 14.51 14.19 14.83 13,077,620 14.509 -2.87%
2006-11-27 0 20.90 20.90 20.95 20.50 21.25 62,119,000 1,227,500,741 19.760 14.90 14.90 14.94 14.61 15.15 87,134,733 14.087 -1.65%
2006-11-24 0 21.25 21.20 21.50 21.20 22.05 3,334,000 71,949,000 21.580 15.15 15.11 15.33 15.11 15.72 4,676,624 15.385 -3.63%
2006-11-23 0 22.05 22.05 22.15 22.00 22.50 1,157,645 25,711,284 22.210 15.72 15.72 15.79 15.68 16.04 1,623,836 15.834 -2.00%
2006-11-22 0 22.50 22.50 22.60 22.35 22.65 1,990,065 44,813,030 22.518 16.04 16.04 16.11 15.93 16.15 2,791,477 16.054 1.35%
2006-11-21 0 22.20 22.20 22.25 21.50 22.35 2,215,000 49,107,200 22.170 15.83 15.83 15.86 15.33 15.93 3,106,995 15.805 2.30%
2006-11-20 0 21.70 21.70 21.85 21.30 22.50 4,384,000 95,876,510 21.870 15.47 15.47 15.58 15.18 16.04 6,149,466 15.591 -3.34%
2006-11-17 0 22.45 22.15 22.50 22.00 22.60 973,694 21,692,196 22.278 16.00 15.79 16.04 15.68 16.11 1,365,807 15.882 1.58%
2006-11-16 0 22.10 22.00 22.05 21.70 22.90 2,992,342 66,289,723 22.153 15.76 15.68 15.72 15.47 16.33 4,197,378 15.793 -0.67%
2006-11-15 0 22.25 22.20 22.25 21.25 23.95 8,452,508 188,155,358 22.260 15.86 15.83 15.86 15.15 17.07 11,856,389 15.870 -6.51%
2006-11-14 0 23.80 23.75 23.80 22.75 23.80 5,303,300 123,464,874 23.281 16.97 16.93 16.97 16.22 16.97 7,438,974 16.597 4.39%
2006-11-13 0 22.80 22.75 22.80 21.25 24.00 4,991,576 112,686,902 22.575 16.25 16.22 16.25 15.15 17.11 7,001,717 16.094 7.29%
2006-11-10 0 21.25 21.25 21.30 20.80 21.45 3,120,058 66,137,833 21.198 15.15 15.15 15.18 14.83 15.29 4,376,526 15.112 2.91%
2006-11-09 0 20.65 20.80 20.85 20.20 20.90 2,388,303 49,192,272 20.597 14.72 14.83 14.86 14.40 14.90 3,350,088 14.684 1.72%
2006-11-08 0 20.30 20.20 20.30 19.98 20.85 3,422,084 69,289,431 20.248 14.47 14.40 14.47 14.24 14.86 4,800,180 14.435 1.91%
2006-11-07 0 19.92 19.92 20.00 19.78 20.40 3,756,000 74,948,460 19.954 14.20 14.20 14.26 14.10 14.54 5,268,566 14.226 0.10%
2006-11-06 0 19.90 19.80 19.90 19.60 20.35 1,082,000 21,616,330 19.978 14.19 14.12 14.19 13.97 14.51 1,517,729 14.243 -1.73%
2006-11-03 0 20.25 20.25 20.40 19.60 21.00 6,036,478 122,209,698 20.245 14.44 14.44 14.54 13.97 14.97 8,467,408 14.433 3.42%
2006-11-02 0 19.58 19.52 19.58 19.28 19.74 2,473,428 48,412,576 19.573 13.96 13.92 13.96 13.74 14.07 3,469,494 13.954 1.56%
2006-11-01 0 19.28 19.26 19.30 19.22 19.80 6,328,882 123,606,388 19.531 13.74 13.73 13.76 13.70 14.12 8,877,565 13.923 1.15%
2006-10-31 0 19.06 19.20 19.24 19.00 19.76 2,625,000 51,419,440 19.588 13.59 13.69 13.72 13.55 14.09 3,682,105 13.965 -3.54%
2006-10-27 0 19.76 19.74 19.76 19.02 19.76 11,785,200 227,986,330 19.345 14.09 14.07 14.09 13.56 14.09 16,531,178 13.791 3.02%
2006-10-26 0 19.18 19.22 19.24 19.00 19.46 19,425,865 372,402,831 19.170 13.67 13.70 13.72 13.55 13.87 27,248,789 13.667 7.27%
2006-10-25 0 17.88 17.88 17.90 17.66 17.92 1,575,460 28,007,423 17.777 12.75 12.75 12.76 12.59 12.78 2,209,908 12.674 0.45%
2006-10-24 0 17.80 17.66 17.88 17.60 17.96 3,906,554 69,451,905 17.778 12.69 12.59 12.75 12.55 12.80 5,479,749 12.674 1.02%
2006-10-23 0 17.62 17.62 17.78 17.58 18.00 4,857,103 86,588,349 17.827 12.56 12.56 12.68 12.53 12.83 6,813,091 12.709 -0.56%
2006-10-20 0 17.72 17.60 17.78 17.50 18.42 10,932,000 198,109,640 18.122 12.63 12.55 12.68 12.48 13.13 15,334,389 12.919 1.37%
2006-10-19 0 17.48 17.46 17.50 17.18 17.52 2,758,698 48,020,240 17.407 12.46 12.45 12.48 12.25 12.49 3,869,644 12.409 1.51%
2006-10-18 0 17.22 17.22 17.24 17.10 17.30 3,585,000 61,668,800 17.202 12.28 12.28 12.29 12.19 12.33 5,028,703 12.263 0.23%
2006-10-17 0 17.18 17.16 17.18 17.04 17.38 2,073,100 35,632,727 17.188 12.25 12.23 12.25 12.15 12.39 2,907,951 12.254 -1.04%
2006-10-16 0 17.36 17.40 17.46 17.00 17.40 2,858,000 48,925,360 17.119 12.38 12.40 12.45 12.12 12.40 4,008,936 12.204 0.23%
2006-10-13 0 17.32 17.14 17.34 17.12 17.48 1,157,000 19,975,200 17.265 12.35 12.22 12.36 12.20 12.46 1,622,932 12.308 0.35%
2006-10-12 0 17.26 17.26 17.28 17.10 17.50 1,349,000 23,445,550 17.380 12.30 12.30 12.32 12.19 12.48 1,892,251 12.390 -0.80%
2006-10-11 0 17.40 17.36 17.40 17.28 17.60 3,313,240 57,823,700 17.452 12.40 12.38 12.40 12.32 12.55 4,647,504 12.442 1.87%
2006-10-10 0 17.08 17.04 17.12 17.00 17.26 2,503,000 42,666,311 17.046 12.18 12.15 12.20 12.12 12.30 3,510,975 12.152 0.95%
2006-10-09 0 16.92 16.92 16.96 16.74 17.36 2,574,084 43,996,093 17.092 12.06 12.06 12.09 11.93 12.38 3,610,685 12.185 -2.87%
2006-10-06 0 17.42 17.42 17.44 17.20 17.80 3,132,000 54,717,620 17.471 12.42 12.42 12.43 12.26 12.69 4,393,277 12.455 -2.02%
2006-10-05 0 17.78 17.78 17.80 17.26 17.86 5,641,650 99,376,930 17.615 12.68 12.68 12.69 12.30 12.73 7,913,580 12.558 5.33%
2006-10-04 0 16.88 16.86 16.88 16.54 16.96 8,906,050 149,877,629 16.829 12.03 12.02 12.03 11.79 12.09 12,492,575 11.997 2.18%
2006-10-03 0 16.52 16.42 16.50 16.38 16.90 5,115,600 85,221,712 16.659 11.78 11.71 11.76 11.68 12.05 7,175,686 11.876 -0.96%
2006-09-29 0 16.68 16.70 16.72 16.32 16.82 3,015,574 49,849,924 16.531 11.89 11.91 11.92 11.63 11.99 4,229,966 11.785 2.33%
2006-09-28 0 16.30 16.26 16.32 16.20 16.76 4,697,400 77,279,796 16.452 11.62 11.59 11.63 11.55 11.95 6,589,074 11.728 -2.28%
2006-09-27 0 16.68 16.64 16.70 16.50 16.96 4,195,082 70,367,302 16.774 11.89 11.86 11.91 11.76 12.09 5,884,469 11.958 1.46%
2006-09-26 0 16.44 16.32 16.34 16.34 17.36 4,493,800 75,315,536 16.760 11.72 11.63 11.65 11.65 12.38 6,303,483 11.948 -5.30%
2006-09-25 0 17.36 17.32 17.36 17.30 17.92 1,312,200 22,908,340 17.458 12.38 12.35 12.38 12.33 12.78 1,840,632 12.446 -3.02%
2006-09-22 0 17.90 17.86 17.90 17.84 18.12 4,019,000 72,323,516 17.995 12.76 12.73 12.76 12.72 12.92 5,637,478 12.829 -0.44%
2006-09-21 0 17.98 17.88 17.98 17.70 18.40 1,640,511 29,539,618 18.006 12.82 12.75 12.82 12.62 13.12 2,301,156 12.837 -2.18%
2006-09-20 0 18.38 18.40 18.50 17.60 18.50 1,347,000 24,220,320 17.981 13.10 13.12 13.19 12.55 13.19 1,889,446 12.819 1.43%
2006-09-19 0 18.12 18.10 18.20 17.44 18.36 1,899,569 33,710,301 17.746 12.92 12.90 12.97 12.43 13.09 2,664,538 12.651 3.78%
2006-09-18 0 17.46 17.46 17.48 17.40 17.62 744,380 13,012,535 17.481 12.45 12.45 12.46 12.40 12.56 1,044,147 12.462 0.92%
2006-09-15 0 17.30 17.30 17.40 17.02 17.48 2,830,000 48,570,280 17.163 12.33 12.33 12.40 12.13 12.46 3,969,660 12.235 -1.03%
2006-09-14 0 17.48 17.44 17.48 17.32 17.90 878,220 15,392,137 17.527 12.46 12.43 12.46 12.35 12.76 1,231,885 12.495 -1.80%
2006-09-13 0 17.80 17.78 17.84 17.46 17.84 1,961,795 34,747,831 17.712 12.69 12.68 12.72 12.45 12.72 2,751,823 12.627 2.06%
2006-09-12 0 17.44 17.44 17.48 16.30 17.60 5,749,400 97,960,660 17.038 12.43 12.43 12.46 11.62 12.55 8,064,721 12.147 -5.01%
2006-09-11 1 - - - - - 0 0 - 13.09 - - - - 0 - 0.00%
2006-09-08 0 18.36 - - - - 21,000 365,961 17.427 13.09 - - - - 29,457 12.424 0.00%
2006-09-07 0 18.36 18.38 18.40 18.02 18.60 1,740,314 31,730,514 18.233 13.09 13.10 13.12 12.85 13.26 2,441,150 12.998 -2.34%
2006-09-06 0 18.80 18.80 18.82 18.64 19.04 1,909,000 35,837,220 18.773 13.40 13.40 13.42 13.29 13.57 2,677,767 13.383 -1.67%
2006-09-05 0 19.12 19.10 19.12 18.90 19.50 2,972,500 56,991,530 19.173 13.63 13.62 13.63 13.47 13.90 4,169,545 13.669 -1.44%
2006-09-04 0 19.40 19.40 19.42 19.40 19.86 4,386,670 85,489,799 19.489 13.83 13.83 13.84 13.83 14.16 6,153,211 13.894 1.46%
2006-09-01 0 19.12 19.12 19.16 18.74 19.16 3,972,856 75,371,813 18.972 13.63 13.63 13.66 13.36 13.66 5,572,751 13.525 2.03%
2006-08-31 0 18.74 18.64 18.76 18.40 18.82 3,060,100 56,811,746 18.565 13.36 13.29 13.37 13.12 13.42 4,292,423 13.235 0.64%
2006-08-30 0 18.62 18.60 18.64 18.22 18.70 2,176,435 40,180,050 18.461 13.27 13.26 13.29 12.99 13.33 3,052,900 13.161 2.42%
2006-08-29 0 18.18 18.18 18.20 17.76 18.36 975,042 17,711,484 18.165 12.96 12.96 12.97 12.66 13.09 1,367,698 12.950 2.13%
2006-08-28 0 17.80 17.64 17.80 17.62 17.80 890,000 15,800,080 17.753 12.69 12.58 12.69 12.56 12.69 1,248,409 12.656 0.56%
2006-08-25 0 17.70 17.62 17.70 17.50 18.28 1,098,185 19,642,413 17.886 12.62 12.56 12.62 12.48 13.03 1,540,431 12.751 -2.75%
2006-08-24 0 18.20 18.10 18.20 18.00 18.50 1,117,000 20,293,820 18.168 12.97 12.90 12.97 12.83 13.19 1,566,823 12.952 0.55%
2006-08-23 0 18.10 18.08 18.10 18.00 18.34 415,000 7,524,980 18.132 12.90 12.89 12.90 12.83 13.07 582,123 12.927 -0.77%
2006-08-22 0 18.24 18.24 18.30 18.18 18.50 1,466,400 26,846,293 18.308 13.00 13.00 13.05 12.96 13.19 2,056,929 13.052 -0.22%
2006-08-21 0 18.28 18.22 18.26 18.00 18.98 2,099,774 38,439,684 18.307 13.03 12.99 13.02 12.83 13.53 2,945,367 13.051 -3.69%
2006-08-18 0 18.98 18.98 19.00 18.94 19.20 2,051,000 39,004,740 19.017 13.53 13.53 13.55 13.50 13.69 2,876,951 13.558 0.74%
2006-08-17 0 18.84 18.74 18.90 18.40 19.08 6,909,500 129,387,271 18.726 13.43 13.36 13.47 13.12 13.60 9,692,001 13.350 3.97%
2006-08-16 0 18.12 18.10 18.12 17.80 18.26 3,123,000 56,409,440 18.063 12.92 12.90 12.92 12.69 13.02 4,380,653 12.877 3.31%
2006-08-15 0 17.54 17.56 17.58 17.40 17.90 1,208,100 21,237,732 17.579 12.50 12.52 12.53 12.40 12.76 1,694,610 12.533 -2.01%
2006-08-14 0 17.90 17.82 17.90 17.62 18.40 4,369,000 78,281,740 17.918 12.76 12.70 12.76 12.56 13.12 6,128,425 12.774 -2.72%
2006-08-11 0 18.40 18.38 18.40 17.38 18.50 7,238,000 130,302,596 18.003 13.12 13.10 13.12 12.39 13.19 10,152,791 12.834 6.11%
2006-08-10 0 17.34 17.34 17.36 17.22 17.44 2,906,834 50,491,925 17.370 12.36 12.36 12.38 12.28 12.43 4,077,435 12.383 0.70%
2006-08-09 0 17.22 17.18 17.22 16.48 17.26 2,927,144 49,647,308 16.961 12.28 12.25 12.28 11.75 12.30 4,105,924 12.092 5.00%
2006-08-08 0 16.40 16.38 16.42 16.24 16.70 1,607,000 26,418,320 16.440 11.69 11.68 11.71 11.58 11.91 2,254,150 11.720 0.12%
2006-08-07 0 16.38 16.32 16.40 16.10 17.00 4,150,000 68,663,778 16.545 11.68 11.63 11.69 11.48 12.12 5,821,232 11.795 -3.19%
2006-08-04 0 16.92 16.90 16.92 16.86 17.00 1,648,370 27,891,711 16.921 12.06 12.05 12.06 12.02 12.12 2,312,180 12.063 0.36%
2006-08-03 0 16.86 16.82 16.86 16.78 17.06 2,691,844 45,624,704 16.949 12.02 11.99 12.02 11.96 12.16 3,775,867 12.083 0.48%
2006-08-02 0 16.78 16.70 16.78 16.60 17.00 2,122,300 35,598,074 16.773 11.96 11.91 11.96 11.83 12.12 2,976,964 11.958 -1.18%
2006-08-01 0 16.98 16.90 17.00 16.80 17.10 2,073,779 35,102,297 16.927 12.11 12.05 12.12 11.98 12.19 2,908,904 12.067 -0.70%
2006-07-31 0 17.10 16.98 17.10 16.90 17.30 5,073,285 86,644,063 17.078 12.19 12.11 12.19 12.05 12.33 7,116,330 12.175 1.06%
2006-07-28 0 16.92 16.88 16.90 16.90 17.98 7,489,976 127,848,280 17.069 12.06 12.03 12.05 12.05 12.82 10,506,239 12.169 -5.26%
2006-07-27 0 17.86 17.86 17.88 17.84 18.22 4,143,306 74,473,218 17.974 12.73 12.73 12.75 12.72 12.99 5,811,843 12.814 0.11%
2006-07-26 0 17.84 17.86 17.88 17.40 17.86 6,204,000 108,968,790 17.564 12.72 12.73 12.75 12.40 12.73 8,702,392 12.522 2.53%
2006-07-25 0 17.40 17.40 17.42 17.20 17.50 2,655,506 46,137,868 17.374 12.40 12.40 12.42 12.26 12.48 3,724,896 12.386 2.47%
2006-07-24 0 16.98 16.94 16.96 16.86 17.30 2,976,000 50,425,080 16.944 12.11 12.08 12.09 12.02 12.33 4,174,455 12.079 -1.85%
2006-07-21 0 17.30 17.30 17.35 17.25 17.75 2,400,000 41,995,450 17.498 12.33 12.33 12.37 12.30 12.65 3,366,496 12.475 -0.86%
2006-07-20 0 17.45 17.45 17.50 17.40 17.75 3,636,000 63,708,250 17.522 12.44 12.44 12.48 12.40 12.65 5,100,241 12.491 1.75%
2006-07-19 0 17.15 17.10 17.25 17.00 17.90 3,436,363 59,741,909 17.385 12.23 12.19 12.30 12.12 12.76 4,820,209 12.394 -3.38%
2006-07-18 0 17.75 17.75 17.80 17.55 18.15 2,273,200 40,569,340 17.847 12.65 12.65 12.69 12.51 12.94 3,188,633 12.723 0.00%
2006-07-17 0 17.75 17.75 17.80 17.20 17.80 2,252,512 39,659,210 17.607 12.65 12.65 12.69 12.26 12.69 3,159,613 12.552 2.31%
2006-07-14 0 17.35 17.30 17.35 17.10 17.85 6,738,000 117,707,989 17.469 12.37 12.33 12.37 12.19 12.73 9,451,437 12.454 -3.61%
2006-07-13 0 18.00 18.00 18.05 17.90 18.25 3,051,000 55,006,678 18.029 12.83 12.83 12.87 12.76 13.01 4,279,658 12.853 -2.17%
2006-07-12 0 18.40 18.25 18.50 18.10 18.60 1,427,574 26,159,804 18.325 13.12 13.01 13.19 12.90 13.26 2,002,467 13.064 0.00%
2006-07-11 0 18.40 18.35 18.40 18.25 18.50 1,484,000 27,344,350 18.426 13.12 13.08 13.12 13.01 13.19 2,081,617 13.136 -0.81%
2006-07-10 0 18.55 18.45 18.50 18.15 18.60 1,377,700 25,481,110 18.495 13.22 13.15 13.19 12.94 13.26 1,932,509 13.186 0.00%
2006-07-07 0 18.55 18.50 18.55 18.45 18.80 1,109,888 20,630,753 18.588 13.22 13.19 13.22 13.15 13.40 1,556,847 13.252 -0.80%
2006-07-06 0 18.70 18.65 18.70 18.35 18.90 2,671,149 49,693,942 18.604 13.33 13.30 13.33 13.08 13.47 3,746,838 13.263 -1.32%
2006-07-05 0 18.95 18.85 19.00 18.60 19.15 1,491,000 28,023,550 18.795 13.51 13.44 13.55 13.26 13.65 2,091,436 13.399 -0.79%
2006-07-04 0 19.10 18.95 19.10 18.80 19.30 2,122,753 40,341,046 19.004 13.62 13.51 13.62 13.40 13.76 2,977,600 13.548 1.60%
2006-07-03 0 18.80 18.85 18.90 18.65 19.80 2,593,000 50,006,150 19.285 13.40 13.44 13.47 13.30 14.12 3,637,218 13.748 -3.59%
2006-06-30 0 19.50 19.40 19.50 19.00 19.60 5,256,900 102,150,735 19.432 13.90 13.83 13.90 13.55 13.97 7,373,888 13.853 4.84%
2006-06-29 0 18.60 18.55 18.60 17.80 18.70 4,906,117 89,930,675 18.330 13.26 13.22 13.26 12.69 13.33 6,881,843 13.068 5.68%
2006-06-28 0 17.60 17.55 17.60 17.15 17.70 4,058,000 71,077,086 17.515 12.55 12.51 12.55 12.23 12.62 5,692,183 12.487 -0.28%
2006-06-27 0 17.65 17.55 17.65 17.10 17.95 6,332,930 110,950,300 17.520 12.58 12.51 12.58 12.19 12.80 8,883,243 12.490 2.02%
2006-06-26 0 17.30 17.25 17.30 17.05 17.45 3,118,000 53,822,232 17.262 12.33 12.30 12.33 12.16 12.44 4,373,639 12.306 -0.86%
2006-06-23 0 17.45 17.45 17.50 17.15 17.55 1,054,350 18,303,235 17.360 12.44 12.44 12.48 12.23 12.51 1,478,944 12.376 -1.41%
2006-06-22 0 17.70 17.70 17.75 17.55 17.75 6,017,000 105,787,760 17.581 12.62 12.62 12.65 12.51 12.65 8,440,086 12.534 4.12%
2006-06-21 0 17.00 16.95 17.00 16.85 17.35 4,709,000 80,652,586 17.127 12.12 12.08 12.12 12.01 12.37 6,605,345 12.210 0.00%
2006-06-20 0 17.00 16.90 17.00 16.70 18.40 10,173,000 174,029,700 17.107 12.12 12.05 12.12 11.91 13.12 14,269,734 12.196 -8.85%
2006-06-19 0 18.65 18.45 18.60 17.90 19.00 3,769,000 69,117,000 18.338 13.30 13.15 13.26 12.76 13.55 5,286,801 13.074 -1.32%
2006-06-16 0 18.90 18.85 18.95 17.85 18.95 6,105,400 112,963,070 18.502 13.47 13.44 13.51 12.73 13.51 8,564,085 13.190 9.88%
2006-06-15 0 17.20 17.05 17.15 16.60 17.80 4,900,956 83,390,989 17.015 12.26 12.16 12.23 11.83 12.69 6,874,603 12.130 6.83%
2006-06-14 0 16.10 16.20 16.25 16.00 17.40 8,004,561 133,268,523 16.649 11.48 11.55 11.58 11.41 12.40 11,228,051 11.869 -8.00%
2006-06-13 0 17.50 17.45 17.50 17.20 18.85 6,473,343 117,323,784 18.124 12.48 12.44 12.48 12.26 13.44 9,080,201 12.921 -9.56%
2006-06-12 0 19.35 19.30 19.35 19.05 19.95 2,368,777 45,749,811 19.314 13.79 13.76 13.79 13.58 14.22 3,322,699 13.769 -2.27%
2006-06-09 0 19.80 19.75 19.85 19.05 19.95 2,065,365 40,517,176 19.617 14.12 14.08 14.15 13.58 14.22 2,897,101 13.985 3.39%
2006-06-08 0 19.15 19.05 19.15 18.35 19.20 5,174,600 96,929,438 18.732 13.65 13.58 13.65 13.08 13.69 7,258,446 13.354 -1.79%
2006-06-07 0 19.50 19.45 19.50 19.30 20.75 6,992,807 139,423,609 19.938 13.90 13.87 13.90 13.76 14.79 9,808,857 14.214 -6.25%
2006-06-06 0 20.80 20.80 20.85 20.65 22.25 9,278,000 198,703,750 21.417 14.83 14.83 14.86 14.72 15.86 13,014,312 15.268 -5.88%
2006-06-05 0 22.10 21.85 21.95 21.05 22.50 6,527,810 141,275,709 21.642 15.76 15.58 15.65 15.01 16.04 9,156,602 15.429 4.99%
2006-06-02 0 21.05 21.00 21.05 20.25 21.05 10,995,670 229,875,321 20.906 15.01 14.97 15.01 14.44 15.01 15,423,699 14.904 0.24%
2006-06-01 0 21.00 21.00 21.05 20.50 21.30 86,119,000 1,687,057,456 19.590 14.97 14.97 15.01 14.61 15.18 120,799,691 13.966 3.45%
2006-05-30 1 - - - - - 0 0 - 14.47 - - - - 0 - 0.00%
2006-05-29 0 20.30 20.20 20.30 19.85 20.50 2,874,400 57,958,016 20.164 14.47 14.40 14.47 14.15 14.61 4,031,940 14.375 1.75%
2006-05-26 0 19.95 19.95 20.00 19.75 21.20 6,212,505 126,629,242 20.383 14.22 14.22 14.26 14.08 15.11 8,714,322 14.531 3.10%
2006-05-25 0 19.35 19.30 19.40 18.25 19.85 13,159,382 249,399,463 18.952 13.79 13.76 13.83 13.01 14.15 18,458,752 13.511 6.61%
2006-05-24 0 18.15 18.10 18.15 17.30 18.75 14,470,566 263,188,104 18.188 12.94 12.90 12.94 12.33 13.37 20,297,959 12.966 8.68%
2006-05-23 0 16.70 16.70 16.75 16.30 17.15 5,981,000 100,366,850 16.781 11.91 11.91 11.94 11.62 12.23 8,389,588 11.963 -0.60%
2006-05-22 0 16.80 16.85 16.90 16.05 18.95 12,399,000 215,819,610 17.406 11.98 12.01 12.05 11.44 13.51 17,392,159 12.409 -10.40%
2006-05-19 0 18.75 18.70 18.75 18.65 19.25 8,037,000 151,876,150 18.897 13.37 13.33 13.37 13.30 13.72 11,273,553 13.472 -1.32%
2006-05-18 0 19.00 18.95 19.00 18.85 19.55 10,053,969 193,136,799 19.210 13.55 13.51 13.55 13.44 13.94 14,102,769 13.695 -3.80%
2006-05-17 0 19.75 19.60 19.75 18.80 20.65 6,612,679 131,539,080 19.892 14.08 13.97 14.08 13.40 14.72 9,275,649 14.181 5.05%
2006-05-16 0 18.80 18.65 18.80 18.10 18.95 3,634,784 67,747,600 18.639 13.40 13.30 13.40 12.90 13.51 5,098,536 13.288 -0.27%
2006-05-15 0 18.85 18.90 19.00 18.60 19.40 3,248,676 61,669,057 18.983 13.44 13.47 13.55 13.26 13.83 4,556,939 13.533 -1.31%
2006-05-12 0 19.10 19.10 19.15 18.25 19.35 3,820,300 72,704,969 19.031 13.62 13.62 13.65 13.01 13.79 5,358,760 13.567 2.14%
2006-05-11 0 18.70 18.70 18.95 18.55 19.20 4,829,000 91,660,450 18.981 13.33 13.33 13.51 13.22 13.69 6,773,670 13.532 1.91%
2006-05-10 0 18.35 18.30 18.35 18.15 18.70 619,903 11,396,060 18.384 13.08 13.05 13.08 12.94 13.33 869,542 13.106 -0.81%
2006-05-09 0 18.50 18.45 18.50 18.40 18.80 3,183,649 59,435,812 18.669 13.19 13.15 13.19 13.12 13.40 4,465,726 13.309 -1.28%
2006-05-08 0 18.75 18.70 18.75 18.40 18.90 4,245,024 79,450,353 18.716 13.36 13.32 13.36 13.11 13.47 5,957,701 13.336 1.90%
2006-05-04 0 18.40 18.35 18.45 17.90 18.45 2,792,350 50,594,965 18.119 13.11 13.07 13.15 12.75 13.15 3,918,938 12.910 1.10%
2006-05-03 0 18.20 18.10 18.20 18.00 19.00 3,354,100 60,867,075 18.147 12.97 12.90 12.97 12.83 13.54 4,707,329 12.930 -2.15%
2006-05-02 0 18.60 18.50 18.70 17.45 18.80 6,524,663 116,837,002 17.907 13.25 13.18 13.32 12.43 13.40 9,157,072 12.759 6.59%
2006-04-28 0 17.45 17.40 17.45 17.15 17.70 3,219,000 56,153,550 17.444 12.43 12.40 12.43 12.22 12.61 4,517,722 12.430 -1.69%
2006-04-27 0 17.75 17.65 17.75 17.05 17.90 6,477,120 113,273,052 17.488 12.65 12.58 12.65 12.15 12.75 9,090,347 12.461 2.01%
2006-04-26 0 17.40 17.25 17.40 16.00 17.50 5,032,000 84,308,600 16.754 12.40 12.29 12.40 11.40 12.47 7,062,186 11.938 1.16%
2006-04-25 0 17.20 17.15 17.20 16.90 17.40 2,153,280 36,805,074 17.093 12.26 12.22 12.26 12.04 12.40 3,022,032 12.179 -0.58%
2006-04-24 0 17.30 17.25 17.35 17.15 17.45 2,972,000 51,345,800 17.277 12.33 12.29 12.36 12.22 12.43 4,171,069 12.310 -0.86%
2006-04-21 0 17.45 17.40 17.45 17.25 17.55 2,501,000 43,543,950 17.411 12.43 12.40 12.43 12.29 12.50 3,510,041 12.406 0.29%
2006-04-20 0 17.40 17.30 17.35 17.10 17.50 8,428,670 145,955,260 17.317 12.40 12.33 12.36 12.18 12.47 11,829,260 12.338 -0.57%
2006-04-19 0 17.50 17.50 17.55 17.30 17.80 3,414,000 59,757,600 17.504 12.47 12.47 12.50 12.33 12.68 4,791,396 12.472 0.57%
2006-04-18 0 17.40 17.35 17.45 17.05 17.85 3,650,243 63,545,366 17.409 12.40 12.36 12.43 12.15 12.72 5,122,952 12.404 -0.85%
2006-04-13 0 17.55 17.55 17.60 17.20 17.80 5,018,320 88,121,126 17.560 12.50 12.50 12.54 12.26 12.68 7,042,987 12.512 2.33%
2006-04-12 0 17.15 17.25 17.35 17.00 17.85 8,585,000 150,112,502 17.485 12.22 12.29 12.36 12.11 12.72 12,048,662 12.459 -3.92%
2006-04-11 0 17.85 17.80 17.85 17.80 18.90 8,146,200 149,149,080 18.309 12.72 12.68 12.72 12.68 13.47 11,432,826 13.046 -5.31%
2006-04-10 0 18.85 18.75 18.85 17.95 19.45 12,690,331 235,361,172 18.546 13.43 13.36 13.43 12.79 13.86 17,810,310 13.215 5.31%
2006-04-07 0 17.90 17.95 18.00 17.65 18.45 13,041,516 235,860,175 18.085 12.75 12.79 12.83 12.58 13.15 18,303,183 12.886 -2.72%
2006-04-06 0 18.40 18.40 18.50 17.40 19.50 15,559,000 284,941,837 18.314 13.11 13.11 13.18 12.40 13.89 21,836,358 13.049 7.29%
2006-04-04 0 17.15 17.10 17.15 15.95 17.20 9,024,204 149,717,728 16.591 12.22 12.18 12.22 11.36 12.26 12,665,065 11.821 9.24%
2006-04-03 0 15.70 15.70 15.75 15.55 16.25 5,245,306 83,134,839 15.849 11.19 11.19 11.22 11.08 11.58 7,361,552 11.293 -1.88%
2006-03-31 0 16.00 16.00 16.05 15.85 16.35 5,755,600 92,371,258 16.049 11.40 11.40 11.44 11.29 11.65 8,077,726 11.435 -0.31%
2006-03-30 0 16.05 16.00 16.10 15.65 16.10 3,631,250 57,505,555 15.836 11.44 11.40 11.47 11.15 11.47 5,096,296 11.284 1.58%
2006-03-29 0 15.80 15.75 15.85 15.45 15.95 4,686,710 73,463,784 15.675 11.26 11.22 11.29 11.01 11.36 6,577,587 11.169 -0.63%
2006-03-28 0 15.90 15.85 15.90 15.60 16.15 3,509,000 55,508,450 15.819 11.33 11.29 11.33 11.12 11.51 4,924,724 11.271 1.92%
2006-03-27 0 15.60 15.55 15.60 14.90 15.80 10,193,728 156,191,226 15.322 11.12 11.08 11.12 10.62 11.26 14,306,440 10.918 6.12%
2006-03-24 0 14.70 14.65 14.70 14.20 14.70 3,746,300 54,480,190 14.542 10.47 10.44 10.47 10.12 10.47 5,257,764 10.362 3.52%
2006-03-23 0 14.20 14.20 14.30 14.10 14.50 2,133,757 30,473,410 14.282 10.12 10.12 10.19 10.05 10.33 2,994,632 10.176 0.35%
2006-03-22 0 14.15 14.10 14.15 14.00 14.30 3,032,000 42,825,000 14.124 10.08 10.05 10.08 9.975 10.19 4,255,276 10.064 -1.05%
2006-03-21 0 14.30 14.15 14.30 14.10 14.45 1,717,016 24,543,224 14.294 10.19 10.08 10.19 10.05 10.30 2,409,755 10.185 1.42%
2006-03-20 0 14.10 14.10 14.15 13.90 14.50 3,312,600 46,967,828 14.179 10.05 10.05 10.08 9.904 10.33 4,649,085 10.103 -2.76%
2006-03-17 0 14.50 14.50 14.55 14.25 14.75 4,764,300 69,190,725 14.523 10.33 10.33 10.37 10.15 10.51 6,686,481 10.348 2.11%
2006-03-16 0 14.20 14.20 14.25 13.85 14.40 5,877,000 83,397,150 14.190 10.12 10.12 10.15 9.869 10.26 8,248,106 10.111 2.16%
2006-03-15 0 13.90 13.90 14.00 13.85 14.05 4,632,152 64,790,190 13.987 9.904 9.904 9.975 9.869 10.01 6,501,017 9.9662 -0.71%
2006-03-14 0 14.00 13.90 14.00 13.75 14.35 6,866,656 96,211,490 14.011 9.975 9.904 9.975 9.797 10.22 9,637,044 9.9835 -0.71%
2006-03-13 0 14.10 14.05 14.10 13.65 14.55 15,837,800 222,609,330 14.056 10.05 10.01 10.05 9.726 10.37 22,227,642 10.015 -3.42%
2006-03-10 0 14.60 14.70 14.80 12.90 14.75 29,821,000 404,229,242 13.555 10.40 10.47 10.55 9.192 10.51 41,852,435 9.6584 26.41%
2006-03-09 1 - - - - - 0 0 - 8.230 - - - - 0 - 0.00%
2006-03-08 1 - - - - - 0 0 - 8.230 - - - - 0 - 0.00%
2006-03-07 1 - - - - - 0 0 - 8.230 - - - - 0 - 0.00%
2006-03-06 1 - - - - - 0 0 - 8.230 - - - - 0 - 0.00%
2006-03-03 0 11.55 11.55 11.60 11.55 11.90 3,973,000 46,492,700 11.702 8.230 8.230 8.265 8.230 8.479 5,575,927 8.3381 -1.28%
2006-03-02 0 11.70 11.70 11.75 11.65 11.95 3,055,102 35,775,895 11.710 8.337 8.337 8.372 8.301 8.515 4,287,699 8.3438 0.43%
2006-03-01 0 11.65 11.65 11.70 11.45 11.85 2,591,000 30,231,450 11.668 8.301 8.301 8.337 8.158 8.443 3,636,352 8.3137 -0.85%
2006-02-28 0 11.75 11.70 11.85 11.65 12.10 5,993,000 71,290,650 11.896 8.372 8.337 8.443 8.301 8.622 8,410,907 8.4760 -1.26%
2006-02-27 0 11.90 11.90 11.95 11.70 12.05 5,008,000 59,765,550 11.934 8.479 8.479 8.515 8.337 8.586 7,028,503 8.5033 0.85%
2006-02-24 0 11.80 11.75 11.80 11.45 11.90 5,585,000 65,405,400 11.711 8.408 8.372 8.408 8.158 8.479 7,838,297 8.3443 3.06%
2006-02-23 0 11.45 11.40 11.45 11.15 11.60 5,327,000 61,057,700 11.462 8.158 8.123 8.158 7.945 8.265 7,476,205 8.1669 4.09%
2006-02-22 0 11.00 11.10 11.15 10.95 11.25 6,426,000 70,871,200 11.029 7.838 7.909 7.945 7.802 8.016 9,018,603 7.8583 -1.79%
2006-02-21 0 11.20 11.15 11.20 11.10 11.25 1,056,000 11,803,300 11.177 7.980 7.945 7.980 7.909 8.016 1,482,049 7.9642 0.90%
2006-02-20 0 11.10 11.05 11.10 10.95 11.20 5,368,800 59,422,550 11.068 7.909 7.873 7.909 7.802 7.980 7,534,870 7.8863 -1.33%
2006-02-17 0 11.25 11.20 11.25 11.20 11.45 886,700 10,011,770 11.291 8.016 7.980 8.016 7.980 8.158 1,244,444 8.0452 -1.32%
2006-02-16 0 11.40 11.35 11.40 11.35 11.60 2,633,000 30,161,200 11.455 8.123 8.087 8.123 8.087 8.265 3,695,297 8.1620 0.44%
2006-02-15 0 11.35 11.30 11.35 11.30 11.80 3,240,597 37,563,525 11.592 8.087 8.052 8.087 8.052 8.408 4,548,032 8.2593 -2.58%
2006-02-14 0 11.65 11.60 11.65 11.15 11.95 5,424,700 62,823,996 11.581 8.301 8.265 8.301 7.945 8.515 7,613,323 8.2518 -0.85%
2006-02-13 0 11.75 11.75 11.80 11.40 12.00 9,176,000 108,174,000 11.789 8.372 8.372 8.408 8.123 8.550 12,878,104 8.3998 0.86%
2006-02-10 0 11.65 11.65 11.70 11.05 11.70 20,696,000 234,075,180 11.310 8.301 8.301 8.337 7.873 8.337 29,045,907 8.0588 5.43%
2006-02-09 0 11.05 11.05 11.10 10.50 11.55 16,322,900 179,162,225 10.976 7.873 7.873 7.909 7.482 8.230 22,908,458 7.8208 -3.49%
2006-02-08 0 11.45 11.45 11.50 11.20 12.05 6,854,600 79,052,600 11.533 8.158 8.158 8.194 7.980 8.586 9,620,124 8.2174 -4.18%
2006-02-07 0 11.95 11.95 12.00 11.65 12.95 8,883,000 108,198,050 12.180 8.515 8.515 8.550 8.301 9.227 12,466,892 8.6788 -7.36%
2006-02-06 0 12.90 12.85 12.90 12.80 12.95 2,380,000 30,700,412 12.899 9.192 9.156 9.192 9.120 9.227 3,340,223 9.1911 1.98%
2006-02-03 0 12.65 12.65 12.80 12.60 13.10 3,521,000 45,438,450 12.905 9.013 9.013 9.120 8.978 9.334 4,941,566 9.1952 -3.80%
2006-02-02 0 13.15 13.15 13.20 12.70 13.35 7,188,670 94,301,420 13.118 9.370 9.370 9.405 9.049 9.512 10,088,976 9.3470 2.33%
2006-02-01 0 12.85 12.80 12.90 12.00 12.90 6,634,000 82,810,200 12.483 9.156 9.120 9.192 8.550 9.192 9,310,521 8.8943 4.05%
2006-01-27 0 12.35 12.30 12.35 12.20 12.50 4,658,376 57,512,300 12.346 8.800 8.764 8.800 8.693 8.907 6,537,822 8.7969 2.07%
2006-01-26 0 12.10 12.05 12.10 11.80 12.20 12,955,000 154,308,000 11.911 8.622 8.586 8.622 8.408 8.693 18,181,761 8.4870 2.54%
2006-01-25 0 11.80 11.75 11.80 11.65 11.90 2,479,000 29,234,600 11.793 8.408 8.372 8.408 8.301 8.479 3,479,165 8.4028 1.29%
2006-01-24 0 11.65 11.60 11.65 11.60 12.00 1,805,000 21,204,300 11.748 8.301 8.265 8.301 8.265 8.550 2,533,237 8.3704 0.43%
2006-01-23 0 11.60 11.55 11.60 11.20 11.70 4,933,000 57,767,920 11.711 8.265 8.230 8.265 7.980 8.337 6,923,244 8.3441 -1.69%
2006-01-20 0 11.80 11.60 11.80 11.50 12.50 4,124,186 49,233,208 11.938 8.408 8.265 8.408 8.194 8.907 5,788,110 8.5059 -2.48%
2006-01-19 0 12.10 11.75 12.10 11.35 12.15 8,328,200 98,208,370 11.792 8.622 8.372 8.622 8.087 8.657 11,688,255 8.4023 7.56%
2006-01-18 0 11.25 11.20 11.35 10.80 11.45 6,923,000 76,937,335 11.113 8.016 7.980 8.087 7.695 8.158 9,716,120 7.9185 0.45%
2006-01-17 0 11.20 11.20 11.25 10.95 12.00 9,014,200 103,760,655 11.511 7.980 7.980 8.016 7.802 8.550 12,651,025 8.2018 -5.88%
2006-01-16 0 11.90 11.85 11.95 11.45 13.15 5,511,576 67,622,820 12.269 8.479 8.443 8.515 8.158 9.370 7,735,250 8.7422 -4.42%
2006-01-13 0 12.45 12.40 12.45 11.50 12.50 4,035,700 49,223,130 12.197 8.871 8.835 8.871 8.194 8.907 5,663,924 8.6906 6.87%
2006-01-12 0 11.65 11.60 11.65 11.30 11.65 7,183,378 82,033,575 11.420 8.301 8.265 8.301 8.052 8.301 10,081,549 8.1370 4.02%
2006-01-11 0 11.20 11.20 11.25 11.05 11.35 4,022,000 44,968,500 11.181 7.980 7.980 8.016 7.873 8.087 5,644,697 7.9665 0.90%
2006-01-10 0 11.10 11.10 11.20 10.85 11.20 8,187,344 89,711,443 10.957 7.909 7.909 7.980 7.731 7.980 11,490,570 7.8074 2.78%
2006-01-09 0 10.80 10.80 10.85 10.45 11.15 6,877,536 73,999,559 10.760 7.695 7.695 7.731 7.446 7.945 9,652,313 7.6665 3.85%
2006-01-06 0 10.40 10.35 10.40 10.10 10.60 12,304,332 127,588,985 10.369 7.410 7.375 7.410 7.197 7.553 17,268,578 7.3885 4.52%
2006-01-05 0 9.950 9.900 9.950 9.300 10.05 11,488,000 112,052,500 9.7539 7.090 7.054 7.090 6.627 7.161 16,122,893 6.9499 7.57%
2006-01-04 0 9.250 9.150 9.200 9.000 9.250 5,790,000 52,693,900 9.1008 6.591 6.520 6.555 6.413 6.591 8,126,005 6.4846 3.35%
2006-01-03 0 8.950 8.950 9.000 8.850 9.150 2,739,514 24,617,470 8.9861 6.377 6.377 6.413 6.306 6.520 3,844,785 6.4028 -3.24%
2005-12-30 0 9.250 9.200 9.300 9.100 9.300 892,000 8,189,650 9.1812 6.591 6.555 6.627 6.484 6.627 1,251,882 6.5419 1.09%
2005-12-29 0 9.150 9.100 9.200 9.000 9.200 2,356,000 21,535,150 9.1406 6.520 6.484 6.555 6.413 6.555 3,306,540 6.5129 -0.54%
2005-12-28 0 9.200 9.200 9.250 9.200 9.300 3,041,600 28,469,847 9.3602 6.555 6.555 6.591 6.555 6.627 4,268,749 6.6694 -2.13%
2005-12-23 0 9.400 9.350 9.400 9.050 9.500 13,596,048 124,544,168 9.1603 6.698 6.662 6.698 6.448 6.769 19,081,443 6.5270 3.87%
2005-12-22 0 9.050 9.050 9.100 8.850 9.200 4,497,800 40,671,840 9.0426 6.448 6.448 6.484 6.306 6.555 6,312,460 6.4431 1.69%
2005-12-21 0 8.900 8.850 8.900 8.850 8.950 2,512,481 22,366,767 8.9023 6.341 6.306 6.341 6.306 6.377 3,526,154 6.3431 0.56%
2005-12-20 0 8.850 8.800 8.850 8.800 9.050 1,125,994 10,034,798 8.9119 6.306 6.270 6.306 6.270 6.448 1,580,282 6.3500 -0.56%
2005-12-19 0 8.900 8.850 8.900 8.850 8.950 1,199,960 10,680,844 8.9010 6.341 6.306 6.341 6.306 6.377 1,684,090 6.3422 0.56%
2005-12-16 0 8.850 8.800 8.850 8.750 8.950 1,245,000 10,999,700 8.8351 6.306 6.270 6.306 6.235 6.377 1,747,302 6.2952 -1.12%
2005-12-15 0 8.950 8.950 9.000 8.700 9.500 7,161,500 64,303,400 8.9790 6.377 6.377 6.413 6.199 6.769 10,050,844 6.3978 -4.79%
2005-12-14 0 9.400 9.350 9.450 9.300 9.450 800,000 7,486,800 9.3585 6.698 6.662 6.733 6.627 6.733 1,122,764 6.6682 0.53%
2005-12-13 0 9.350 9.350 9.400 9.300 9.450 1,153,200 10,818,780 9.3815 6.662 6.662 6.698 6.627 6.733 1,618,464 6.6846 1.08%
2005-12-12 0 9.250 9.250 9.300 9.200 9.600 1,291,000 12,067,800 9.3476 6.591 6.591 6.627 6.555 6.840 1,811,861 6.6604 -1.60%
2005-12-09 0 9.400 9.400 9.450 9.300 9.750 3,604,000 34,505,807 9.5743 6.698 6.698 6.733 6.627 6.947 5,058,052 6.8220 -1.05%
2005-12-08 0 9.500 9.450 9.550 9.400 9.750 4,980,000 47,680,450 9.5744 6.769 6.733 6.805 6.698 6.947 6,989,207 6.8220 -3.06%
2005-12-07 0 9.800 9.750 9.800 9.100 9.900 16,571,120 155,746,412 9.3987 6.983 6.947 6.983 6.484 7.054 23,256,823 6.6968 8.29%
2005-12-06 0 9.050 9.050 9.100 9.050 9.300 7,104,000 64,848,500 9.1284 6.448 6.448 6.484 6.448 6.627 9,970,145 6.5043 0.56%
2005-12-05 0 9.000 9.000 9.050 8.700 9.050 7,388,900 65,588,935 8.8767 6.413 6.413 6.448 6.199 6.448 10,369,990 6.3249 4.05%
2005-12-02 0 8.650 8.650 8.700 8.450 8.700 6,112,000 52,272,750 8.5525 6.163 6.163 6.199 6.021 6.199 8,577,918 6.0939 2.37%
2005-12-01 0 8.450 8.450 8.500 8.450 8.600 3,051,972 26,074,306 8.5434 6.021 6.021 6.056 6.021 6.128 4,283,306 6.0874 -1.17%
2005-11-30 0 8.550 8.550 8.600 8.500 8.700 4,278,000 36,783,650 8.5983 6.092 6.092 6.128 6.056 6.199 6,003,981 6.1265 0.59%
2005-11-29 0 8.500 8.500 8.550 8.450 8.650 3,196,000 27,221,750 8.5174 6.056 6.056 6.092 6.021 6.163 4,485,443 6.0689 -1.73%
2005-11-28 0 8.650 8.650 8.700 8.650 8.800 212,000 1,840,500 8.6816 6.163 6.163 6.199 6.163 6.270 297,532 6.1859 -1.14%
2005-11-25 0 8.750 8.700 8.750 8.700 8.850 1,145,690 10,030,672 8.7551 6.235 6.199 6.235 6.199 6.306 1,607,925 6.2383 -1.13%
2005-11-24 0 8.850 8.800 8.900 8.650 8.950 2,796,000 24,595,500 8.7967 6.306 6.270 6.341 6.163 6.377 3,924,061 6.2679 0.00%
2005-11-23 0 8.850 8.850 8.900 8.800 9.050 5,204,600 46,431,570 8.9213 6.306 6.306 6.341 6.270 6.448 7,304,423 6.3566 0.57%
2005-11-22 0 8.800 8.750 8.800 8.250 8.800 5,918,000 50,959,010 8.6108 6.270 6.235 6.270 5.878 6.270 8,305,647 6.1355 6.02%
2005-11-21 0 8.300 8.250 8.350 8.250 8.350 1,008,000 8,364,150 8.2978 5.914 5.878 5.950 5.878 5.950 1,414,683 5.9124 0.61%
2005-11-18 0 8.250 8.250 8.300 8.200 8.400 4,160,347 34,627,861 8.3233 5.878 5.878 5.914 5.843 5.985 5,838,860 5.9306 0.00%
2005-11-17 0 8.250 8.250 8.300 8.200 8.300 7,181,000 59,320,215 8.2607 5.878 5.878 5.914 5.843 5.914 10,078,211 5.8860 -1.20%
2005-11-16 0 8.350 8.300 8.400 8.250 8.500 3,852,720 32,458,399 8.4248 5.950 5.914 5.985 5.878 6.056 5,407,120 6.0029 -1.76%
2005-11-15 0 8.500 8.450 8.500 8.450 8.550 4,286,000 36,403,300 8.4935 6.056 6.021 6.056 6.021 6.092 6,015,209 6.0519 -0.58%
2005-11-14 0 8.550 8.500 8.550 8.450 8.850 2,516,000 21,472,750 8.5345 6.092 6.056 6.092 6.021 6.306 3,531,093 6.0810 -2.84%
2005-11-11 0 8.800 8.800 8.850 8.550 8.950 5,165,050 45,321,875 8.7747 6.270 6.270 6.306 6.092 6.377 7,248,916 6.2522 2.92%
2005-11-10 0 8.550 8.500 8.600 8.250 8.650 3,967,000 33,286,750 8.3909 6.092 6.056 6.128 5.878 6.163 5,567,506 5.9788 3.64%
2005-11-09 0 8.250 8.250 8.300 8.200 8.350 2,559,000 21,119,050 8.2529 5.878 5.878 5.914 5.843 5.950 3,591,442 5.8804 0.61%
2005-11-08 0 8.200 8.200 8.250 8.100 8.500 3,694,000 30,356,950 8.2179 5.843 5.843 5.878 5.771 6.056 5,184,363 5.8555 -2.96%
2005-11-07 0 8.450 8.450 8.550 8.400 8.900 3,281,000 28,013,250 8.5380 6.021 6.021 6.092 5.985 6.341 4,604,736 6.0836 -3.98%
2005-11-04 0 8.800 8.750 8.800 8.450 8.850 4,272,000 36,821,000 8.6191 6.270 6.235 6.270 6.021 6.306 5,995,560 6.1414 2.92%
2005-11-03 0 8.550 8.500 8.550 8.300 8.600 4,788,953 40,715,662 8.5020 6.092 6.056 6.092 5.914 6.128 6,721,081 6.0579 5.56%
2005-11-02 0 8.100 8.050 8.100 7.750 8.200 4,775,000 38,184,100 7.9967 5.771 5.736 5.771 5.522 5.843 6,701,498 5.6978 5.19%
2005-11-01 0 7.700 7.700 7.750 7.450 7.750 5,949,000 45,370,360 7.6266 5.486 5.486 5.522 5.308 5.522 8,349,155 5.4341 3.36%
2005-10-31 0 7.450 7.400 7.550 7.300 7.900 5,134,000 38,567,100 7.5121 5.308 5.273 5.380 5.201 5.629 7,205,339 5.3526 -4.49%
2005-10-28 0 7.800 7.750 7.800 7.700 7.950 2,798,000 21,805,100 7.7931 5.558 5.522 5.558 5.486 5.665 3,926,867 5.5528 -1.89%
2005-10-27 0 7.950 7.900 7.950 7.500 8.000 2,107,000 16,439,900 7.8025 5.665 5.629 5.665 5.344 5.700 2,957,080 5.5595 1.92%
2005-10-26 0 7.800 7.800 7.900 7.750 7.950 6,363,000 49,767,523 7.8214 5.558 5.558 5.629 5.522 5.665 8,930,185 5.5730 -1.89%
2005-10-25 0 7.950 7.900 7.950 7.700 8.000 1,866,700 14,684,215 7.8664 5.665 5.629 5.665 5.486 5.700 2,619,830 5.6050 1.27%
2005-10-24 0 7.850 7.900 7.950 7.800 8.200 5,375,000 43,160,950 8.0299 5.593 5.629 5.665 5.558 5.843 7,543,571 5.7216 -4.27%
2005-10-21 0 8.200 8.150 8.200 8.100 8.250 1,701,000 13,957,100 8.2052 5.843 5.807 5.843 5.771 5.878 2,387,277 5.8465 0.00%
2005-10-20 0 8.200 8.200 8.250 8.150 8.450 2,668,319 22,081,118 8.2753 5.843 5.843 5.878 5.807 6.021 3,744,866 5.8964 0.61%
2005-10-19 0 8.150 8.150 8.250 8.150 8.400 2,264,000 18,790,350 8.2996 5.807 5.807 5.878 5.807 5.985 3,177,422 5.9137 -3.55%
2005-10-18 0 8.450 8.400 8.450 8.300 8.550 3,817,681 31,982,248 8.3774 6.021 5.985 6.021 5.914 6.092 5,357,944 5.9691 1.81%
2005-10-17 0 8.300 8.250 8.300 8.000 8.450 5,813,000 48,422,760 8.3301 5.914 5.878 5.914 5.700 6.021 8,158,285 5.9354 -2.35%
2005-10-14 0 8.500 8.500 8.550 8.450 8.850 5,124,000 44,377,900 8.6608 6.056 6.056 6.092 6.021 6.306 7,191,304 6.1711 -2.86%
2005-10-13 0 8.750 8.750 8.800 8.600 8.950 2,057,900 18,150,770 8.8200 6.235 6.235 6.270 6.128 6.377 2,888,170 6.2845 -2.23%
2005-10-12 0 8.950 8.900 8.950 8.900 9.250 4,134,000 37,125,100 8.9804 6.377 6.341 6.377 6.341 6.591 5,801,884 6.3988 -0.56%
2005-10-10 0 9.000 9.000 9.100 9.000 9.050 3,949,000 35,582,200 9.0104 6.413 6.413 6.484 6.413 6.448 5,542,244 6.4202 0.00%
2005-10-07 0 9.000 8.950 9.000 8.900 9.050 4,920,000 44,239,650 8.9918 6.413 6.377 6.413 6.341 6.448 6,904,999 6.4069 0.00%
2005-10-06 0 9.000 9.000 9.050 8.950 9.100 1,891,000 17,040,050 9.0111 6.413 6.413 6.448 6.377 6.484 2,653,934 6.4207 -1.64%
2005-10-05 0 9.150 9.100 9.150 9.100 9.350 8,173,085 75,526,644 9.2409 6.520 6.484 6.520 6.484 6.662 11,470,558 6.5844 -1.61%
2005-10-04 0 9.300 9.300 9.350 9.200 9.350 5,227,000 48,599,422 9.2978 6.627 6.627 6.662 6.555 6.662 7,335,860 6.6249 1.64%
2005-10-03 0 9.150 9.100 9.150 9.100 9.450 2,892,000 26,810,550 9.2706 6.520 6.484 6.520 6.484 6.733 4,058,792 6.6055 -0.44%
2005-09-30 0 9.200 9.100 9.150 9.000 9.200 5,107,000 46,226,949 9.0517 6.548 6.477 6.513 6.406 6.548 7,175,245 6.4426 1.10%
2005-09-29 0 9.100 9.050 9.100 9.000 9.250 5,981,000 54,260,800 9.0722 6.477 6.441 6.477 6.406 6.584 8,403,199 6.4572 2.25%
2005-09-28 0 8.900 8.900 9.000 8.800 9.050 10,816,000 96,441,450 8.9166 6.335 6.335 6.406 6.263 6.441 15,196,288 6.3464 -2.73%
2005-09-27 0 9.150 9.150 9.200 9.100 9.300 4,484,000 41,260,050 9.2016 6.513 6.513 6.548 6.477 6.619 6,299,941 6.5493 -1.08%
2005-09-26 0 9.250 9.250 9.300 9.200 9.400 3,243,600 30,115,510 9.2846 6.584 6.584 6.619 6.548 6.690 4,557,201 6.6083 0.00%
2005-09-23 0 9.250 9.250 9.300 9.200 9.450 2,004,000 18,529,300 9.2462 6.584 6.584 6.619 6.548 6.726 2,815,584 6.5810 -1.07%
2005-09-22 0 9.350 9.350 9.400 9.300 9.600 2,031,000 19,094,350 9.4015 6.655 6.655 6.690 6.619 6.833 2,853,519 6.6915 0.54%
2005-09-21 0 9.300 9.350 9.400 9.300 9.550 4,378,000 41,294,607 9.4323 6.619 6.655 6.690 6.619 6.797 6,151,012 6.7135 -3.13%
2005-09-20 0 9.600 9.550 9.650 9.450 9.650 2,250,540 21,553,338 9.5770 6.833 6.797 6.868 6.726 6.868 3,161,969 6.8164 -1.03%
2005-09-16 0 9.700 9.650 9.700 9.400 9.900 5,920,000 57,382,268 9.6930 6.904 6.868 6.904 6.690 7.046 8,317,495 6.8990 -2.51%
2005-09-15 0 9.950 9.900 9.950 9.900 10.15 2,924,400 29,158,160 9.9706 7.082 7.046 7.082 7.046 7.224 4,108,730 7.0966 -0.50%
2005-09-14 0 10.00 9.900 10.00 9.750 10.05 2,537,000 25,197,800 9.9321 7.118 7.046 7.118 6.940 7.153 3,564,440 7.0692 -0.50%
2005-09-13 0 10.05 9.950 10.05 9.900 10.35 4,248,915 42,921,467 10.102 7.153 7.082 7.153 7.046 7.367 5,969,650 7.1899 -1.47%
2005-09-12 0 10.20 10.15 10.20 10.00 10.25 2,789,000 28,234,550 10.124 7.260 7.224 7.260 7.118 7.295 3,918,496 7.2055 0.49%
2005-09-09 0 10.15 10.10 10.20 10.00 10.25 5,441,500 55,162,300 10.137 7.224 7.189 7.260 7.118 7.295 7,645,211 7.2153 1.00%
2005-09-08 0 10.05 10.05 10.10 9.900 10.20 3,214,961 32,315,814 10.052 7.153 7.153 7.189 7.046 7.260 4,516,963 7.1543 1.52%
2005-09-07 0 9.900 9.850 9.900 9.750 9.900 1,909,000 18,853,300 9.8760 7.046 7.011 7.046 6.940 7.046 2,682,111 7.0293 2.06%
2005-09-06 0 9.700 9.700 9.800 9.700 10.05 3,564,700 35,152,835 9.8614 6.904 6.904 6.975 6.904 7.153 5,008,340 7.0189 -3.00%
2005-09-05 0 10.00 9.900 10.00 9.800 10.10 4,490,082 44,630,895 9.9399 7.118 7.046 7.118 6.975 7.189 6,308,486 7.0747 -0.50%
2005-09-02 0 10.05 10.05 10.10 9.800 10.30 9,316,120 94,191,838 10.111 7.153 7.153 7.189 6.975 7.331 13,088,984 7.1963 2.55%
2005-09-01 0 9.800 9.750 9.800 9.650 9.900 1,176,000 11,496,150 9.7756 6.975 6.940 6.975 6.868 7.046 1,652,259 6.9578 0.00%
2005-08-31 0 9.800 9.750 9.800 9.500 9.950 2,720,000 26,440,300 9.7207 6.975 6.940 6.975 6.762 7.082 3,821,552 6.9187 0.00%
2005-08-30 0 9.800 9.750 9.800 9.700 9.900 1,362,000 13,334,350 9.7903 6.975 6.940 6.975 6.904 7.046 1,913,586 6.9683 0.51%
2005-08-29 0 9.750 9.700 9.800 9.500 9.800 2,830,000 27,506,896 9.7198 6.940 6.904 6.975 6.762 6.975 3,976,100 6.9181 -0.51%
2005-08-26 0 9.800 9.750 9.800 9.550 9.950 5,658,000 55,245,039 9.7641 6.975 6.940 6.975 6.797 7.082 7,949,390 6.9496 3.16%
2005-08-25 0 9.500 9.450 9.500 9.200 9.650 4,377,500 41,240,785 9.4211 6.762 6.726 6.762 6.548 6.868 6,150,310 6.7055 1.60%
2005-08-24 0 9.350 9.300 9.350 9.300 9.500 2,798,000 26,269,500 9.3887 6.655 6.619 6.655 6.619 6.762 3,931,140 6.6824 0.54%
2005-08-23 0 9.300 9.300 9.350 9.300 9.550 3,806,000 35,947,050 9.4448 6.619 6.619 6.655 6.619 6.797 5,347,363 6.7224 -1.06%
2005-08-22 0 9.400 9.400 9.500 9.050 9.500 4,460,000 41,565,300 9.3196 6.690 6.690 6.762 6.441 6.762 6,266,221 6.6332 3.87%
2005-08-19 0 9.050 9.000 9.050 9.000 9.100 6,180,000 55,760,250 9.0227 6.441 6.406 6.441 6.406 6.477 8,682,791 6.4219 0.56%
2005-08-18 0 9.000 9.000 9.100 8.900 9.150 6,012,282 54,178,082 9.0112 6.406 6.406 6.477 6.335 6.513 8,447,150 6.4138 -2.17%
2005-08-17 0 9.200 9.150 9.200 9.100 9.300 5,285,000 48,660,050 9.2072 6.548 6.513 6.548 6.477 6.619 7,425,331 6.5532 -1.60%
2005-08-16 0 9.350 9.350 9.400 9.300 9.650 4,313,000 40,740,000 9.4459 6.655 6.655 6.690 6.619 6.868 6,059,689 6.7231 -0.53%
2005-08-15 0 9.400 9.400 9.450 9.350 9.550 2,222,000 20,889,350 9.4011 6.690 6.690 6.726 6.655 6.797 3,121,871 6.6913 -1.57%
2005-08-12 0 9.550 9.500 9.550 9.450 9.600 5,368,000 51,009,300 9.5025 6.797 6.762 6.797 6.726 6.833 7,541,945 6.7634 -0.52%
2005-08-11 0 9.600 9.550 9.600 9.450 9.750 4,741,200 45,603,070 9.6185 6.833 6.797 6.833 6.726 6.940 6,661,302 6.8460 1.05%
2005-08-10 0 9.500 9.500 9.550 9.400 9.600 6,280,000 59,538,206 9.4806 6.762 6.762 6.797 6.690 6.833 8,823,289 6.7478 1.60%
2005-08-09 0 9.350 9.350 9.400 9.300 9.750 3,683,000 34,994,500 9.5016 6.655 6.655 6.690 6.619 6.940 5,174,550 6.7628 -2.60%
2005-08-08 0 9.600 9.650 9.700 9.550 10.10 3,935,204 38,817,219 9.8641 6.833 6.868 6.904 6.797 7.189 5,528,892 7.0208 -3.52%
2005-08-05 0 9.950 9.950 10.00 9.800 10.45 10,428,000 105,175,450 10.086 7.082 7.082 7.118 6.975 7.438 14,651,155 7.1786 -1.49%
2005-08-04 0 10.10 10.05 10.10 9.650 10.15 16,460,000 162,173,400 9.8526 7.189 7.153 7.189 6.868 7.224 23,126,008 7.0126 5.21%
2005-08-03 0 9.600 9.600 9.650 9.100 9.650 8,157,000 76,042,150 9.3223 6.833 6.833 6.868 6.477 6.868 11,460,440 6.6352 6.08%
2005-08-02 0 9.050 9.050 9.100 8.750 9.150 3,639,000 32,775,200 9.0067 6.441 6.441 6.477 6.228 6.513 5,112,731 6.4105 2.26%
2005-08-01 0 8.850 8.850 8.900 8.850 8.950 2,115,800 18,755,770 8.8646 6.299 6.299 6.335 6.299 6.370 2,972,662 6.3094 0.00%
2005-07-29 0 8.850 8.800 8.900 8.800 8.950 788,018 6,984,806 8.8638 6.299 6.263 6.335 6.263 6.370 1,107,151 6.3088 0.00%
2005-07-28 0 8.850 8.800 8.850 8.800 8.950 1,048,000 9,269,950 8.8454 6.299 6.263 6.299 6.263 6.370 1,472,421 6.2957 0.00%
2005-07-27 0 8.850 8.850 8.900 8.850 9.000 1,417,000 12,636,762 8.9180 6.299 6.299 6.335 6.299 6.406 1,990,860 6.3474 -1.67%
2005-07-26 0 9.000 8.950 9.000 8.900 9.050 2,010,000 18,043,650 8.9769 6.406 6.370 6.406 6.335 6.441 2,824,014 6.3894 0.00%
2005-07-25 0 9.000 8.950 9.000 8.900 9.150 2,953,000 26,599,950 9.0078 6.406 6.370 6.406 6.335 6.513 4,148,913 6.4113 -0.55%
2005-07-22 0 9.050 9.050 9.100 8.850 9.150 2,986,000 26,927,550 9.0179 6.441 6.441 6.477 6.299 6.513 4,195,277 6.4185 2.84%
2005-07-21 0 8.800 8.800 8.850 8.750 9.050 1,374,000 12,136,800 8.8332 6.263 6.263 6.299 6.228 6.441 1,930,446 6.2870 -1.68%
2005-07-20 0 8.950 8.900 8.950 8.650 9.100 6,465,100 57,268,306 8.8581 6.370 6.335 6.370 6.157 6.477 9,083,351 6.3048 4.07%
2005-07-19 0 8.600 8.600 8.650 8.550 8.750 2,516,000 21,607,200 8.5879 6.121 6.121 6.157 6.085 6.228 3,534,935 6.1125 -1.71%
2005-07-18 0 8.750 8.750 8.800 8.500 8.800 3,067,000 26,460,275 8.6274 6.228 6.228 6.263 6.050 6.263 4,309,081 6.1406 1.74%
2005-07-15 0 8.600 8.650 8.700 8.550 8.700 618,000 5,316,250 8.6023 6.121 6.157 6.192 6.085 6.192 868,279 6.1227 -1.15%
2005-07-14 0 8.700 8.600 8.650 8.300 8.750 5,925,250 50,888,833 8.5885 6.192 6.121 6.157 5.908 6.228 8,324,871 6.1129 4.82%
2005-07-13 0 8.300 8.300 8.350 8.250 8.500 2,077,000 17,295,850 8.3273 5.908 5.908 5.943 5.872 6.050 2,918,148 5.9270 -1.19%
2005-07-12 0 8.400 8.350 8.400 8.350 8.650 1,766,000 14,969,600 8.4766 5.979 5.943 5.979 5.943 6.157 2,481,199 6.0332 -1.18%
2005-07-11 0 8.500 8.450 8.500 8.400 8.650 4,016,000 34,256,550 8.5300 6.050 6.014 6.050 5.979 6.157 5,642,409 6.0713 1.80%
2005-07-08 0 8.350 8.350 8.400 8.200 8.600 2,769,000 23,337,350 8.4281 5.943 5.943 5.979 5.836 6.121 3,890,396 5.9987 -2.91%
2005-07-07 0 8.600 8.600 8.650 8.450 8.950 6,193,316 53,543,223 8.6453 6.121 6.121 6.157 6.014 6.370 8,701,499 6.1533 -2.82%
2005-07-06 0 8.850 8.800 8.850 8.600 9.000 3,743,172 32,913,243 8.7929 6.299 6.263 6.299 6.121 6.406 5,259,090 6.2584 -1.12%
2005-07-05 0 8.950 8.950 9.000 8.950 9.250 7,588,000 68,728,192 9.0575 6.370 6.370 6.406 6.370 6.584 10,661,006 6.4467 -2.72%
2005-07-04 0 9.200 9.150 9.300 9.050 9.400 2,273,000 21,027,450 9.2510 6.548 6.513 6.619 6.441 6.690 3,193,525 6.5844 -1.08%
2005-06-30 0 9.300 9.250 9.300 9.250 9.850 6,858,000 65,025,850 9.4818 6.619 6.584 6.619 6.584 7.011 9,635,369 6.7487 -2.11%
2005-06-29 0 9.500 9.500 9.550 9.300 9.650 3,735,000 35,426,650 9.4850 6.762 6.762 6.797 6.619 6.868 5,247,609 6.7510 3.26%
2005-06-28 0 9.200 9.200 9.250 9.150 9.350 1,488,000 13,735,650 9.2309 6.548 6.548 6.584 6.513 6.655 2,090,614 6.5702 -1.60%
2005-06-27 0 9.350 9.300 9.350 9.250 9.400 3,546,000 33,149,650 9.3485 6.655 6.619 6.655 6.584 6.690 4,982,067 6.6538 -0.53%
2005-06-24 0 9.400 9.400 9.450 9.200 9.450 1,722,000 16,217,100 9.4176 6.690 6.690 6.726 6.548 6.726 2,419,379 6.7030 0.00%
2005-06-23 0 9.400 9.350 9.400 9.300 9.600 4,561,000 43,103,840 9.4505 6.690 6.655 6.690 6.619 6.833 6,408,124 6.7264 -1.57%
2005-06-22 0 9.550 9.550 9.600 9.300 9.600 6,445,000 60,993,445 9.4637 6.797 6.797 6.833 6.619 6.833 9,055,111 6.7358 3.24%
2005-06-21 0 9.250 9.200 9.250 9.200 9.500 4,014,000 37,320,900 9.2977 6.584 6.548 6.584 6.548 6.762 5,639,599 6.6177 -2.12%
2005-06-20 0 9.450 9.450 9.500 9.050 9.550 13,483,000 127,160,310 9.4312 6.726 6.726 6.762 6.441 6.797 18,943,376 6.7127 3.85%
2005-06-17 0 9.100 9.100 9.150 8.700 9.250 4,642,000 41,875,850 9.0211 6.477 6.477 6.513 6.192 6.584 6,521,928 6.4208 4.60%
2005-06-16 0 8.700 8.700 8.750 8.650 8.850 8,747,000 75,556,250 8.6380 6.192 6.192 6.228 6.157 6.299 12,289,380 6.1481 -1.14%
2005-06-15 0 8.800 8.700 8.800 8.650 8.900 7,365,000 64,358,450 8.7384 6.263 6.192 6.263 6.157 6.335 10,347,695 6.2196 2.33%
2005-06-14 0 8.600 8.600 8.700 8.600 8.750 3,706,000 32,253,500 8.7030 6.121 6.121 6.192 6.121 6.228 5,206,864 6.1944 -0.58%
2005-06-13 0 8.650 8.650 8.700 8.350 8.800 6,157,761 52,902,247 8.5911 6.157 6.157 6.192 5.943 6.263 8,651,545 6.1148 -1.70%
2005-06-10 0 8.800 8.800 8.900 8.700 8.900 5,872,000 51,793,370 8.8204 6.263 6.263 6.335 6.192 6.335 8,250,056 6.2779 -1.12%
2005-06-09 0 8.900 8.900 8.950 8.850 8.950 1,168,600 10,411,670 8.9095 6.335 6.335 6.370 6.299 6.370 1,641,862 6.3414 0.00%
2005-06-08 0 8.900 8.900 8.950 8.850 9.050 1,194,000 10,686,700 8.9503 6.335 6.335 6.370 6.299 6.441 1,677,549 6.3704 -1.11%
2005-06-07 0 9.000 8.950 9.000 8.950 9.050 221,000 1,990,950 9.0088 6.406 6.370 6.406 6.370 6.441 310,501 6.4121 0.56%
2005-06-06 0 8.950 8.950 9.000 8.950 9.100 502,800 4,523,090 8.9958 6.370 6.370 6.406 6.370 6.477 706,425 6.4028 -1.65%
2005-06-03 0 9.100 9.050 9.150 8.950 9.100 1,099,000 9,940,550 9.0451 6.477 6.441 6.513 6.370 6.477 1,544,076 6.4379 1.11%
2005-06-02 0 9.000 8.950 9.000 8.950 9.200 637,000 5,761,650 9.0450 6.406 6.370 6.406 6.370 6.548 894,974 6.4378 0.56%
2005-06-01 0 8.950 8.950 9.000 8.950 9.150 2,732,000 24,763,400 9.0642 6.370 6.370 6.406 6.370 6.513 3,838,412 6.4515 -1.10%
2005-05-31 0 9.050 9.050 9.100 8.900 9.200 3,316,000 29,888,000 9.0133 6.441 6.441 6.477 6.335 6.548 4,658,921 6.4152 1.69%
2005-05-30 0 8.900 8.850 8.950 8.850 9.400 4,112,000 37,214,200 9.0501 6.335 6.299 6.370 6.299 6.690 5,777,287 6.4415 -5.32%
2005-05-27 0 9.400 9.350 9.400 9.250 9.600 2,160,000 20,287,400 9.3923 6.690 6.655 6.690 6.584 6.833 3,034,762 6.6850 -1.05%
2005-05-26 0 9.500 9.500 9.550 9.450 9.700 1,280,000 12,251,400 9.5714 6.762 6.762 6.797 6.726 6.904 1,798,377 6.8125 -1.04%
2005-05-25 0 9.600 9.600 9.650 9.450 9.800 2,606,184 25,056,748 9.6143 6.833 6.833 6.868 6.726 6.975 3,661,642 6.8430 -1.54%
2005-05-24 0 9.750 9.750 9.800 9.600 9.850 2,576,600 25,159,360 9.7646 6.940 6.940 6.975 6.833 7.011 3,620,077 6.9500 0.52%
2005-05-23 0 9.700 9.650 9.700 9.550 9.850 6,248,000 60,878,000 9.7436 6.904 6.868 6.904 6.797 7.011 8,778,329 6.9350 1.57%
2005-05-20 0 9.550 9.550 9.600 9.250 9.950 12,124,000 115,530,900 9.5291 6.797 6.797 6.833 6.584 7.082 17,034,005 6.7824 3.80%
2005-05-19 0 9.200 9.150 9.250 8.850 9.400 10,224,000 94,229,800 9.2165 6.548 6.513 6.584 6.299 6.690 14,364,539 6.5599 3.95%
2005-05-18 0 17.70 17.65 17.75 16.95 18.25 82,404,100 1,496,335,788 18.159 6.299 6.281 6.317 6.032 6.495 231,552,601 6.4622 -8.76%
2005-05-17 1 - - - - - 0 0 - 6.904 - - - - 0 - 0.00%
2005-05-13 1 - - - - - 0 0 - 6.904 - - - - 0 - 0.00%
2005-05-12 1 - - - - - 0 0 - 6.904 - - - - 0 - 0.00%
2005-05-11 1 - - - - - 0 0 - 6.904 - - - - 0 - 0.00%
2005-05-10 0 19.40 19.35 19.40 19.10 20.30 4,718,000 93,153,100 19.744 6.904 6.886 6.904 6.797 7.224 13,257,413 7.0265 -3.43%
2005-05-09 0 20.10 20.25 20.35 19.95 20.45 2,926,000 58,922,700 20.138 7.150 7.203 7.238 7.096 7.274 8,226,049 7.1629 -0.25%
2005-05-06 0 20.15 20.10 20.20 19.90 20.20 1,212,000 24,278,800 20.032 7.167 7.150 7.185 7.078 7.185 3,407,372 7.1254 0.50%
2005-05-05 0 20.05 20.00 20.05 19.65 20.20 2,082,000 41,531,000 19.948 7.132 7.114 7.132 6.989 7.185 5,853,258 7.0954 0.50%
2005-05-04 0 19.95 19.90 20.05 19.85 20.50 926,300 18,629,083 20.111 7.096 7.078 7.132 7.061 7.292 2,604,166 7.1536 -1.72%
2005-05-03 0 20.30 20.30 20.35 20.30 20.50 1,129,002 23,010,750 20.381 7.221 7.221 7.238 7.221 7.292 3,174,035 7.2497 1.00%
2005-04-29 0 20.10 20.10 20.15 19.85 20.25 504,000 10,084,990 20.010 7.150 7.150 7.167 7.061 7.203 1,416,927 7.1175 0.00%
2005-04-28 0 20.10 20.10 20.15 19.95 20.25 701,000 14,078,000 20.083 7.150 7.150 7.167 7.096 7.203 1,970,766 7.1434 0.75%
2005-04-27 0 19.95 19.95 20.00 19.85 20.70 2,076,200 41,680,660 20.075 7.096 7.096 7.114 7.061 7.363 5,836,952 7.1408 -3.62%
2005-04-26 0 20.70 20.65 20.70 20.10 20.75 1,764,220 36,087,500 20.455 7.363 7.345 7.363 7.150 7.381 4,959,863 7.2759 3.50%
2005-04-25 0 20.00 20.00 20.15 19.90 20.40 1,853,000 37,258,200 20.107 7.114 7.114 7.167 7.078 7.256 5,209,456 7.1520 1.27%
2005-04-22 0 19.75 19.75 19.80 19.15 20.00 3,762,028 73,345,287 19.496 7.025 7.025 7.043 6.812 7.114 10,576,427 6.9348 3.13%
2005-04-21 0 19.15 19.00 19.10 18.85 19.80 2,032,000 38,822,000 19.105 6.812 6.758 6.794 6.705 7.043 5,712,690 6.7957 -3.77%
2005-04-20 0 19.90 19.85 19.90 19.70 20.80 2,296,000 46,090,200 20.074 7.078 7.061 7.078 7.007 7.399 6,454,890 7.1404 -3.16%
2005-04-19 0 20.55 20.50 20.55 20.10 21.00 3,058,000 62,604,300 20.472 7.310 7.292 7.310 7.150 7.470 8,597,149 7.2820 0.98%
2005-04-18 0 20.35 20.35 20.40 19.85 21.75 5,932,234 122,935,484 20.723 7.238 7.238 7.256 7.061 7.736 16,677,665 7.3713 -6.00%
2005-04-15 0 21.65 21.60 21.80 21.35 22.15 2,855,000 62,533,300 21.903 7.701 7.683 7.754 7.594 7.879 8,026,442 7.7909 0.00%
2005-04-14 0 21.65 21.60 21.65 21.55 22.20 1,592,000 34,857,400 21.895 7.701 7.683 7.701 7.665 7.897 4,475,690 7.7882 0.23%
2005-04-13 0 21.60 21.55 21.60 21.45 22.10 1,740,000 37,841,100 21.748 7.683 7.665 7.683 7.630 7.861 4,891,772 7.7357 0.00%
2005-04-12 0 21.60 21.60 21.65 21.30 22.70 6,640,300 145,484,130 21.909 7.683 7.683 7.701 7.576 8.074 18,668,295 7.7931 -5.05%
2005-04-11 0 22.75 22.75 22.80 21.55 22.85 5,494,550 122,463,993 22.288 8.092 8.092 8.110 7.665 8.128 15,447,176 7.9279 6.06%
2005-04-08 0 21.45 21.40 21.45 20.50 22.00 5,292,267 113,858,184 21.514 7.630 7.612 7.630 7.292 7.825 14,878,485 7.6525 3.62%
2005-04-07 0 20.70 20.60 20.70 20.10 21.05 3,221,100 66,982,355 20.795 7.363 7.327 7.363 7.150 7.487 9,055,682 7.3967 -0.72%
2005-04-06 0 20.85 20.80 20.90 20.75 21.65 5,671,607 120,761,433 21.292 7.416 7.399 7.434 7.381 7.701 15,944,948 7.5736 -0.24%
2005-04-04 0 20.90 20.85 20.95 20.20 21.30 4,729,040 98,505,926 20.830 7.434 7.416 7.452 7.185 7.576 13,295,049 7.4092 3.98%
2005-04-01 0 20.10 20.10 20.15 18.80 20.15 3,441,117 67,840,929 19.715 7.150 7.150 7.167 6.687 7.167 9,674,230 7.0125 6.91%
2005-03-31 0 18.80 18.80 18.90 18.75 19.00 1,198,000 22,665,400 18.919 6.687 6.687 6.723 6.669 6.758 3,368,013 6.7296 0.53%
2005-03-30 0 18.70 18.80 18.95 18.55 19.40 2,487,000 46,929,188 18.870 6.652 6.687 6.741 6.598 6.901 6,991,860 6.7120 -2.09%
2005-03-29 0 19.10 19.00 19.10 18.90 20.50 3,873,550 76,959,690 19.868 6.794 6.758 6.794 6.723 7.292 10,889,956 7.0670 -3.78%
2005-03-24 0 19.85 19.80 19.85 19.15 20.00 7,324,000 143,820,700 19.637 7.061 7.043 7.061 6.812 7.114 20,590,424 6.9848 3.66%
2005-03-23 0 19.15 19.10 19.15 18.40 19.75 8,018,550 152,439,945 19.011 6.812 6.794 6.812 6.545 7.025 22,543,057 6.7622 6.39%
2005-03-22 1 - - - - - 0 0 - 6.403 - - - - 0 - 0.00%
2005-03-21 1 - - - - - 0 0 - 6.403 - - - - 0 - 0.00%
2005-03-18 1 - - - - - 0 0 - 6.403 - - - - 0 - 0.00%
2005-03-17 0 18.00 18.00 18.10 17.65 18.15 1,210,000 21,658,000 17.899 6.403 6.403 6.438 6.278 6.456 3,401,750 6.3667 0.56%
2005-03-16 0 17.90 17.85 17.90 17.60 17.95 882,000 15,706,000 17.807 6.367 6.349 6.367 6.260 6.385 2,479,622 6.3340 1.42%
2005-03-15 0 17.65 17.65 17.70 17.60 18.30 2,009,300 35,929,690 17.882 6.278 6.278 6.296 6.260 6.509 5,648,872 6.3605 -2.22%
2005-03-14 0 18.05 18.05 18.10 17.90 18.40 1,553,734 28,043,915 18.049 6.420 6.420 6.438 6.367 6.545 4,368,111 6.4201 -1.10%
2005-03-11 0 18.25 18.25 18.30 18.00 18.65 1,183,200 21,669,860 18.315 6.492 6.492 6.509 6.403 6.634 3,326,405 6.5145 -1.35%
2005-03-10 0 18.50 18.45 18.55 18.20 19.25 3,466,575 64,698,308 18.663 6.580 6.563 6.598 6.474 6.847 9,745,802 6.6386 -0.80%
2005-03-09 0 18.65 18.60 18.65 17.65 18.85 5,168,114 94,970,441 18.376 6.634 6.616 6.634 6.278 6.705 14,529,446 6.5364 3.32%
2005-03-08 0 18.05 18.05 18.10 16.70 18.15 7,476,800 131,863,500 17.636 6.420 6.420 6.438 5.940 6.456 21,020,001 6.2732 9.39%
2005-03-07 0 16.50 16.45 16.50 16.30 16.95 1,500,800 24,842,840 16.553 5.869 5.851 5.869 5.798 6.029 4,219,294 5.8879 1.23%
2005-03-04 0 16.30 16.25 16.30 16.25 17.00 758,000 12,557,300 16.566 5.798 5.780 5.798 5.780 6.047 2,131,013 5.8926 -3.55%
2005-03-03 0 16.90 16.85 16.95 16.85 17.10 506,644 8,578,141 16.931 6.011 5.994 6.029 5.994 6.082 1,424,360 6.0225 -0.29%
2005-03-02 0 16.95 16.90 17.00 16.70 17.55 1,420,340 24,402,287 17.181 6.029 6.011 6.047 5.940 6.243 3,993,092 6.1111 -1.45%
2005-03-01 0 17.20 17.15 17.20 16.80 17.20 1,244,524 21,189,426 17.026 6.118 6.100 6.118 5.976 6.118 3,498,809 6.0562 0.88%
2005-02-28 0 17.05 16.95 17.10 16.95 17.75 1,130,600 19,535,260 17.279 6.065 6.029 6.082 6.029 6.314 3,178,527 6.1460 -1.73%
2005-02-25 0 17.35 17.25 17.35 17.10 17.70 843,500 14,673,650 17.396 6.171 6.136 6.171 6.082 6.296 2,371,385 6.1878 -1.14%
2005-02-24 0 17.55 17.50 17.55 17.30 17.90 2,640,000 46,430,500 17.587 6.243 6.225 6.243 6.154 6.367 7,421,999 6.2558 2.03%
2005-02-23 0 17.20 17.20 17.30 17.10 17.60 1,681,921 29,206,269 17.365 6.118 6.118 6.154 6.082 6.260 4,728,491 6.1767 -1.99%
2005-02-22 0 17.55 17.50 17.60 17.45 17.90 538,500 9,470,775 17.587 6.243 6.225 6.260 6.207 6.367 1,513,919 6.2558 -1.68%
2005-02-21 0 17.85 17.85 17.95 17.80 18.10 1,552,500 27,851,269 17.940 6.349 6.349 6.385 6.331 6.438 4,364,641 6.3811 0.85%
2005-02-18 0 17.70 17.60 17.75 17.65 18.30 1,830,032 32,925,115 17.992 6.296 6.260 6.314 6.278 6.509 5,144,885 6.3996 -0.84%
2005-02-17 0 17.85 17.85 18.00 17.50 18.40 3,725,000 66,946,500 17.972 6.349 6.349 6.403 6.225 6.545 10,472,328 6.3927 1.13%
2005-02-16 0 17.65 17.65 17.70 17.25 17.70 1,636,000 28,651,800 17.513 6.278 6.278 6.296 6.136 6.296 4,599,390 6.2295 2.32%
2005-02-15 0 17.25 17.25 17.35 17.00 17.85 2,614,000 45,302,100 17.331 6.136 6.136 6.171 6.047 6.349 7,348,904 6.1645 -1.71%
2005-02-14 0 17.55 17.50 17.55 17.00 17.65 3,939,000 68,519,700 17.395 6.243 6.225 6.243 6.047 6.278 11,073,960 6.1875 4.15%
2005-02-08 0 16.85 16.85 16.90 16.10 17.00 2,532,700 42,025,835 16.593 5.994 5.994 6.011 5.727 6.047 7,120,340 5.9022 6.98%
2005-02-07 0 15.75 15.75 15.80 15.20 15.80 1,794,908 27,948,602 15.571 5.602 5.602 5.620 5.407 5.620 5,046,138 5.5386 5.00%
2005-02-04 0 15.00 15.00 15.05 14.95 15.45 1,288,100 19,566,285 15.190 5.335 5.335 5.353 5.318 5.496 3,621,317 5.4031 -1.32%
2005-02-03 0 15.20 15.15 15.20 15.10 16.00 2,362,121 36,838,376 15.595 5.407 5.389 5.407 5.371 5.691 6,640,780 5.5473 -2.88%
2005-02-02 0 15.65 15.60 15.65 14.50 15.70 2,938,000 44,533,300 15.158 5.567 5.549 5.567 5.158 5.584 8,259,785 5.3916 5.74%
2005-02-01 0 14.80 14.75 14.85 14.70 16.50 3,841,170 59,153,820 15.400 5.264 5.247 5.282 5.229 5.869 10,798,924 5.4778 -8.07%
2005-01-31 0 16.10 16.05 16.10 15.90 16.45 2,652,000 42,655,600 16.084 5.727 5.709 5.727 5.656 5.851 7,455,735 5.7212 -3.59%
2005-01-28 0 16.70 16.60 16.70 16.30 17.10 1,582,003 26,441,450 16.714 5.940 5.905 5.940 5.798 6.082 4,447,585 5.9451 -0.60%
2005-01-27 0 16.80 16.75 16.85 16.60 17.40 2,392,079 40,316,311 16.854 5.976 5.958 5.994 5.905 6.189 6,725,003 5.9950 -2.89%
2005-01-26 0 17.30 17.25 17.30 17.10 17.90 1,959,500 33,958,750 17.330 6.154 6.136 6.154 6.082 6.367 5,508,866 6.1644 -3.62%
2005-01-25 0 17.95 17.80 17.90 17.10 18.00 3,431,500 60,458,450 17.619 6.385 6.331 6.367 6.082 6.403 9,647,193 6.2669 0.28%
2005-01-24 0 17.90 17.85 17.90 17.75 18.60 2,066,018 37,527,504 18.164 6.367 6.349 6.367 6.314 6.616 5,808,327 6.4610 -1.92%
2005-01-21 0 18.25 18.25 18.30 17.70 19.00 8,924,000 164,683,300 18.454 6.492 6.492 6.509 6.296 6.758 25,088,606 6.5641 2.82%
2005-01-20 0 17.75 17.65 17.75 16.55 18.20 7,089,000 123,743,400 17.456 6.314 6.278 6.314 5.887 6.474 19,929,754 6.2090 4.72%
2005-01-19 0 16.95 16.95 17.00 16.05 17.05 6,584,200 111,056,620 16.867 6.029 6.029 6.047 5.709 6.065 18,510,578 5.9996 4.31%
2005-01-18 0 16.25 16.25 16.30 15.60 16.65 3,150,000 51,100,600 16.222 5.780 5.780 5.798 5.549 5.922 8,855,794 5.7703 1.56%
2005-01-17 0 16.00 16.00 16.05 15.70 16.60 3,540,000 57,378,200 16.209 5.691 5.691 5.709 5.584 5.905 9,952,226 5.7654 0.63%
2005-01-14 0 15.90 15.85 15.90 14.70 16.80 10,895,500 173,740,250 15.946 5.656 5.638 5.656 5.229 5.976 30,631,208 5.6720 4.26%
2005-01-13 0 15.25 15.20 15.25 14.45 15.40 9,687,075 143,492,610 14.813 5.424 5.407 5.424 5.140 5.478 27,233,887 5.2689 4.81%
2005-01-12 0 14.55 14.55 14.60 13.20 15.10 11,454,628 162,324,018 14.171 5.175 5.175 5.193 4.695 5.371 32,203,120 5.0406 -3.00%
2005-01-11 0 15.00 14.95 15.00 15.00 16.70 6,012,874 96,219,659 16.002 5.335 5.318 5.335 5.335 5.940 16,904,373 5.6920 -6.25%
2005-01-10 0 16.00 16.00 16.05 15.00 16.20 6,313,000 99,046,725 15.689 5.691 5.691 5.709 5.335 5.762 17,748,136 5.5807 0.00%
2005-01-07 0 16.00 15.90 16.00 13.80 17.55 10,970,456 173,006,711 15.770 5.691 5.656 5.691 4.909 6.243 30,841,937 5.6095 -9.09%
2005-01-06 0 17.60 17.60 17.70 17.40 18.15 4,536,940 80,931,026 17.838 6.260 6.260 6.296 6.189 6.456 12,754,986 6.3450 -0.28%
2005-01-05 0 17.65 17.70 17.75 17.45 18.45 7,203,052 128,842,743 17.887 6.278 6.296 6.314 6.207 6.563 20,250,396 6.3625 -6.37%
2005-01-04 0 18.85 18.75 18.80 18.60 19.70 4,262,452 80,484,952 18.882 6.705 6.669 6.687 6.616 7.007 11,983,301 6.7164 -3.33%
2005-01-03 0 19.50 19.45 19.50 19.35 20.10 6,347,000 125,130,150 19.715 6.936 6.918 6.936 6.883 7.150 17,843,723 7.0126 -1.02%
2004-12-31 0 19.70 19.65 19.70 18.70 20.00 6,462,731 125,598,900 19.434 7.007 6.989 7.007 6.652 7.114 18,169,084 6.9128 4.79%
2004-12-30 0 18.80 18.75 18.85 17.50 19.00 9,395,932 173,241,170 18.438 6.687 6.669 6.705 6.225 6.758 26,415,378 6.5583 6.52%
2004-12-29 0 17.65 17.65 17.70 17.45 18.00 2,238,200 39,609,690 17.697 6.278 6.278 6.296 6.207 6.403 6,292,393 6.2949 0.00%
2004-12-28 0 17.65 17.65 17.70 17.20 18.35 3,298,025 58,964,481 17.879 6.278 6.278 6.296 6.118 6.527 9,271,946 6.3595 0.86%
2004-12-24 0 17.50 17.55 17.60 17.10 18.00 2,945,200 51,493,940 17.484 6.225 6.243 6.260 6.082 6.403 8,280,027 6.2191 -1.69%
2004-12-23 0 17.80 17.75 17.85 17.70 18.60 6,123,692 111,296,787 18.175 6.331 6.314 6.349 6.296 6.616 17,215,923 6.4648 -1.39%
2004-12-22 0 18.05 18.00 18.05 17.45 18.20 13,804,971 246,040,710 17.823 6.420 6.403 6.420 6.207 6.474 38,810,788 6.3395 4.34%
2004-12-21 0 17.30 17.20 17.40 16.70 18.90 14,160,534 248,470,021 17.547 6.154 6.118 6.189 5.940 6.723 39,810,405 6.2413 -8.47%
2004-12-20 0 18.90 18.90 18.95 15.85 19.90 26,110,092 468,501,532 17.943 6.723 6.723 6.741 5.638 7.078 73,404,953 6.3824 20.77%
2004-12-17 0 15.65 15.60 15.65 14.80 16.15 33,528,011 513,190,011 15.306 5.567 5.549 5.567 5.264 5.745 94,259,418 5.4444 7.19%
2004-12-16 0 14.60 14.55 14.60 13.70 14.80 32,819,529 465,348,592 14.179 5.193 5.175 5.193 4.873 5.264 92,267,618 5.0435 14.51%
2004-12-15 0 12.75 12.75 12.85 12.00 12.80 11,628,622 145,231,581 12.489 4.535 4.535 4.571 4.268 4.553 32,692,281 4.4424 6.69%
2004-12-14 0 11.95 11.95 12.00 11.60 12.25 9,422,286 113,400,268 12.035 4.251 4.251 4.268 4.126 4.357 26,489,469 4.2810 4.37%
2004-12-13 0 11.45 11.45 11.50 11.20 11.70 3,922,400 44,847,090 11.434 4.073 4.073 4.091 3.984 4.162 11,027,291 4.0669 0.00%
2004-12-10 0 11.45 11.40 11.45 11.10 11.75 5,739,873 66,150,852 11.525 4.073 4.055 4.073 3.948 4.179 16,136,868 4.0994 -0.43%
2004-12-09 0 11.50 11.45 11.50 11.45 12.20 7,906,300 93,770,280 11.860 4.091 4.073 4.091 4.073 4.340 22,227,481 4.2187 -4.96%
2004-12-08 0 12.10 12.05 12.15 11.90 12.45 4,707,101 57,076,137 12.126 4.304 4.286 4.322 4.233 4.428 13,233,371 4.3130 -2.42%
2004-12-07 0 12.40 12.35 12.40 12.35 13.00 5,919,500 75,161,175 12.697 4.411 4.393 4.411 4.393 4.624 16,641,865 4.5164 -1.20%
2004-12-06 0 12.55 12.55 12.60 12.10 12.70 6,484,100 80,827,530 12.465 4.464 4.464 4.482 4.304 4.517 18,229,160 4.4340 2.87%
2004-12-03 0 12.20 12.20 12.25 11.95 13.35 17,952,926 226,914,410 12.639 4.340 4.340 4.357 4.251 4.749 50,472,196 4.4958 -5.43%
2004-12-02 0 12.90 12.90 12.95 12.25 13.10 18,260,284 231,656,364 12.686 4.589 4.589 4.606 4.357 4.660 51,336,291 4.5125 6.17%
2004-12-01 0 12.15 12.10 12.15 11.55 12.60 17,333,258 210,699,690 12.156 4.322 4.304 4.322 4.108 4.482 48,730,085 4.3238 2.53%
2004-11-30 0 11.85 11.80 11.85 10.90 12.00 16,830,917 193,282,436 11.484 4.215 4.197 4.215 3.877 4.268 47,317,822 4.0848 9.22%
2004-11-29 0 10.85 10.85 10.90 10.30 11.05 14,806,102 159,442,493 10.769 3.859 3.859 3.877 3.664 3.930 41,625,331 3.8304 6.37%
2004-11-26 0 10.20 10.15 10.25 9.950 11.25 22,682,788 238,268,177 10.504 3.628 3.610 3.646 3.539 4.002 63,769,557 3.7364 -3.32%
2004-11-25 0 10.55 10.50 10.60 10.50 13.35 39,540,398 477,831,336 12.085 3.753 3.735 3.770 3.735 4.749 111,162,422 4.2985 7.11%
2004-11-24 1 - - - - - 0 0 - 3.504 - - - - 0 - 0.00%
2004-11-23 1 - - - - - 0 0 - 3.504 - - - - 0 - 0.00%
2004-11-22 1 - - - - - 0 0 - 3.504 - - - - 0 - 0.00%
2004-11-19 1 - - - - - 0 0 - 3.504 - - - - 0 - 0.00%
2004-11-18 1 - - - - - 0 0 - 3.504 - - - - 0 - 0.00%
2004-11-17 1 - - - - - 0 0 - 3.504 - - - - 0 - 0.00%
2004-11-16 1 - - - - - 0 0 - 3.504 - - - - 0 - 0.00%
2004-11-15 1 - - - - - 0 0 - 3.504 - - - - 0 - 0.00%
2004-11-12 1 - - - - - 0 0 - 3.504 - - - - 0 - 0.00%
2004-11-11 0 9.850 9.750 9.800 8.800 10.15 19,750,150 189,634,653 9.6017 3.504 3.468 3.486 3.130 3.610 55,524,846 3.4153 11.93%
2004-11-10 0 8.800 8.750 8.800 8.700 10.20 24,375,045 234,134,236 9.6055 3.130 3.112 3.130 3.095 3.628 68,527,106 3.4167 -16.19%
2004-11-09 0 10.50 10.45 10.50 10.40 11.45 19,085,267 210,765,032 11.043 3.735 3.717 3.735 3.699 4.073 53,655,618 3.9281 -3.67%
2004-11-08 0 10.90 10.85 10.90 10.50 11.00 7,141,634 77,011,828 10.784 3.877 3.859 3.877 3.735 3.913 20,077,727 3.8357 0.93%
2004-11-05 0 10.80 10.70 10.85 9.900 11.25 22,694,243 240,732,623 10.608 3.842 3.806 3.859 3.521 4.002 63,801,761 3.7731 -1.37%
2004-11-04 0 10.95 10.90 10.95 10.75 11.90 17,985,592 203,243,103 11.300 3.895 3.877 3.895 3.824 4.233 50,564,032 4.0195 -3.95%
2004-11-03 0 11.40 11.45 11.50 10.20 11.50 26,094,842 283,135,881 10.850 4.055 4.073 4.091 3.628 4.091 73,362,080 3.8594 16.33%
2004-11-02 0 9.800 9.750 9.800 9.100 9.900 18,214,567 173,868,535 9.5456 3.486 3.468 3.486 3.237 3.521 51,207,764 3.3954 8.29%
2004-11-01 0 9.050 9.050 9.100 8.750 9.200 13,378,000 120,958,600 9.0416 3.219 3.219 3.237 3.112 3.272 37,610,418 3.2161 4.02%
2004-10-29 0 8.700 8.700 8.750 8.550 9.050 16,690,692 147,119,715 8.8145 3.095 3.095 3.112 3.041 3.219 46,923,598 3.1353 -1.69%
2004-10-28 0 8.850 8.750 8.800 8.450 8.950 15,723,316 136,774,664 8.6988 3.148 3.112 3.130 3.006 3.184 44,203,953 3.0942 5.99%
2004-10-27 0 8.350 8.300 8.350 8.150 8.750 16,621,696 141,107,650 8.4894 2.970 2.952 2.970 2.899 3.112 46,729,625 3.0197 0.60%
2004-10-26 0 8.300 8.300 8.350 8.250 8.750 8,238,500 69,765,950 8.4683 2.952 2.952 2.970 2.935 3.112 23,161,416 3.0122 -1.19%
2004-10-25 0 8.400 8.350 8.450 7.800 8.800 15,206,710 127,666,730 8.3954 2.988 2.970 3.006 2.774 3.130 42,751,586 2.9862 3.70%
2004-10-21 0 8.100 8.100 8.150 7.750 8.800 25,020,260 204,013,759 8.1539 2.881 2.881 2.899 2.757 3.130 70,341,040 2.9004 -6.90%
2004-10-20 0 8.700 8.700 8.750 8.250 9.050 33,964,180 295,401,520 8.6974 3.095 3.095 3.112 2.935 3.219 95,485,648 3.0937 8.75%
2004-10-19 0 8.000 8.000 8.050 7.350 8.250 41,071,702 324,035,722 7.8895 2.846 2.846 2.863 2.614 2.935 115,467,474 2.8063 11.89%
2004-10-18 0 7.150 7.150 7.200 6.200 7.450 113,472,117 650,862,815 5.7359 2.543 2.543 2.561 2.205 2.650 319,011,340 2.0402 28.83%
2004-10-15 1 - - - - - 0 0 - 1.974 - - - - 0 - 0.00%
2004-10-14 0 5.550 5.550 5.600 5.000 5.800 8,218,000 45,650,800 5.5550 1.974 1.974 1.992 1.778 2.063 23,103,783 1.9759 1.83%
2004-10-13 0 5.450 5.400 5.450 5.200 6.800 16,869,000 101,427,000 6.0126 1.939 1.921 1.939 1.850 2.419 47,424,887 2.1387 -15.50%
2004-10-12 0 6.450 6.450 6.500 6.250 7.050 12,278,812 81,895,794 6.6697 2.294 2.294 2.312 2.223 2.508 34,520,201 2.3724 4.03%
2004-10-11 0 6.200 6.200 6.250 5.750 7.700 26,847,643 184,740,742 6.8811 2.205 2.205 2.223 2.045 2.739 75,478,477 2.4476 8.77%
2004-10-08 0 5.700 5.600 5.650 4.675 5.800 14,107,170 74,833,305 5.3046 2.027 1.992 2.010 1.663 2.063 39,660,379 1.8869 21.28%
2004-10-07 0 4.700 4.700 4.725 4.450 4.725 6,566,800 30,155,785 4.5922 1.672 1.672 1.681 1.583 1.681 18,461,660 1.6334 5.62%
2004-10-06 0 4.450 4.450 4.475 4.200 4.450 4,912,000 21,486,050 4.3742 1.583 1.583 1.592 1.494 1.583 13,809,416 1.5559 4.71%
2004-10-05 0 4.250 4.250 4.275 4.175 4.325 3,222,000 13,685,500 4.2475 1.512 1.512 1.521 1.485 1.538 9,058,212 1.5108 -0.93%
2004-10-04 0 4.300 4.275 4.300 4.275 4.450 5,159,347 22,613,277 4.3830 1.526 1.517 1.526 1.517 1.579 14,538,609 1.5554 -0.58%
2004-09-30 0 4.325 4.300 4.325 4.050 4.325 5,080,500 21,352,638 4.2029 1.535 1.526 1.535 1.437 1.535 14,316,425 1.4915 2.98%
2004-09-28 0 4.200 4.175 4.225 3.900 4.225 11,243,695 46,179,884 4.1072 1.490 1.482 1.499 1.384 1.499 31,683,794 1.4575 6.33%
2004-09-27 0 3.950 3.925 3.950 3.500 3.950 13,742,000 51,279,100 3.7316 1.402 1.393 1.402 1.242 1.402 38,723,809 1.3242 13.67%
2004-09-24 0 3.475 3.475 3.500 3.325 3.500 6,686,650 22,925,078 3.4285 1.233 1.233 1.242 1.180 1.242 18,842,422 1.2167 0.72%
2004-09-23 0 3.450 3.400 3.450 3.350 3.575 13,010,000 45,267,050 3.4794 1.224 1.207 1.224 1.189 1.269 36,661,094 1.2347 0.73%
2004-09-22 0 3.425 3.400 3.425 3.375 3.450 3,262,100 11,189,580 3.4302 1.215 1.207 1.215 1.198 1.224 9,192,326 1.2173 -0.72%
2004-09-21 0 3.450 3.450 3.475 3.350 3.475 6,744,000 23,182,000 3.4374 1.224 1.224 1.233 1.189 1.233 19,004,029 1.2198 0.73%
2004-09-20 0 3.425 3.400 3.425 3.325 3.500 5,742,000 19,519,700 3.3995 1.215 1.207 1.215 1.180 1.242 16,180,477 1.2064 1.48%
2004-09-17 0 3.375 3.375 3.450 3.175 3.400 2,061,300 6,732,580 3.2662 1.198 1.198 1.224 1.127 1.207 5,808,571 1.1591 3.85%
2004-09-16 0 3.250 3.250 3.275 3.150 3.325 2,539,000 8,243,525 3.2468 1.153 1.153 1.162 1.118 1.180 7,154,690 1.1522 -1.52%
2004-09-15 0 3.300 3.300 3.325 3.175 3.375 20,294,561 61,535,727 3.0321 1.171 1.171 1.180 1.127 1.198 57,188,379 1.0760 3.12%
2004-09-14 0 3.200 3.200 3.225 2.900 3.300 16,035,219 50,177,072 3.1292 1.136 1.136 1.144 1.029 1.171 45,185,909 1.1105 20.75%
2004-09-13 1 - - - - - 0 0 - 0.940 - - - - 0 - 0.00%
2004-09-10 1 - - - - - 0 0 - 0.940 - - - - 0 - 0.00%
2004-09-09 1 - - - - - 0 0 - 0.940 - - - - 0 - 0.00%
2004-09-08 0 2.650 2.625 2.675 2.550 2.650 1,279,000 3,329,200 2.6030 0.940 0.932 0.949 0.905 0.940 3,604,115 0.9237 1.92%
2004-09-07 0 2.600 2.550 2.600 2.400 2.600 1,539,000 3,813,600 2.4780 0.923 0.905 0.923 0.852 0.923 4,336,774 0.8794 9.47%
2004-09-06 0 2.375 2.375 2.400 2.300 2.375 1,050,000 2,474,750 2.3569 0.843 0.843 0.852 0.816 0.843 2,958,812 0.8364 2.15%
2004-09-03 0 2.325 2.275 2.325 2.300 2.350 316,000 729,850 2.3097 0.825 0.807 0.825 0.816 0.834 890,462 0.8196 -1.06%
2004-09-02 0 2.350 2.300 2.350 2.325 2.350 281,000 656,975 2.3380 0.834 0.816 0.834 0.825 0.834 791,835 0.8297 -1.05%
2004-09-01 0 2.375 2.325 2.375 2.300 2.375 961,181 2,236,594 2.3269 0.843 0.825 0.843 0.816 0.843 2,708,528 0.8258 3.26%
2004-08-31 0 2.300 2.275 2.300 2.275 2.300 250,333 571,974 2.2849 0.816 0.807 0.816 0.807 0.816 705,418 0.8108 -1.08%
2004-08-30 0 2.325 2.300 2.350 2.300 2.325 230,000 534,000 2.3217 0.825 0.816 0.834 0.816 0.825 648,121 0.8239 1.09%
2004-08-27 0 2.300 2.300 2.325 2.300 2.325 468,000 1,081,650 2.3112 0.816 0.816 0.825 0.816 0.825 1,318,785 0.8202 0.00%
2004-08-26 0 2.300 2.275 2.325 2.275 2.300 260,000 596,750 2.2952 0.816 0.807 0.825 0.807 0.816 732,658 0.8145 -1.08%
2004-08-25 0 2.325 2.275 2.325 2.275 2.325 410,000 941,300 2.2959 0.825 0.807 0.825 0.807 0.825 1,155,346 0.8147 1.09%
2004-08-24 0 2.300 2.275 2.300 2.275 2.300 319,000 727,600 2.2809 0.816 0.807 0.816 0.807 0.816 898,915 0.8094 3.37%
2004-08-23 0 2.225 2.225 2.275 2.225 2.300 280,100 635,163 2.2676 0.790 0.790 0.807 0.790 0.816 789,298 0.8047 -1.11%
2004-08-20 0 2.250 2.225 2.250 2.250 2.300 686,000 1,557,750 2.2708 0.798 0.790 0.798 0.798 0.816 1,933,091 0.8058 0.00%
2004-08-19 0 2.250 2.225 2.250 2.250 2.300 390,000 882,650 2.2632 0.798 0.790 0.798 0.798 0.816 1,098,987 0.8031 -1.10%
2004-08-18 0 2.275 2.275 2.300 2.250 2.275 228,834 520,293 2.2737 0.807 0.807 0.816 0.798 0.807 644,835 0.8069 -1.09%
2004-08-17 0 2.300 2.250 2.300 2.250 2.300 270,000 612,750 2.2694 0.816 0.798 0.816 0.798 0.816 760,837 0.8054 1.10%
2004-08-16 0 2.275 2.225 2.275 2.275 2.275 200,098 454,508 2.2714 0.807 0.790 0.807 0.807 0.807 563,859 0.8061 1.11%
2004-08-13 0 2.250 2.225 2.250 2.225 2.275 402,000 905,300 2.2520 0.798 0.790 0.798 0.790 0.807 1,132,802 0.7992 -1.10%
2004-08-12 0 2.275 2.250 2.300 2.250 2.300 240,200 547,930 2.2811 0.807 0.798 0.816 0.798 0.816 676,864 0.8095 1.11%
2004-08-11 0 2.250 2.225 2.300 2.250 2.250 40,000 90,000 2.2500 0.798 0.790 0.816 0.798 0.798 112,717 0.7985 1.12%
2004-08-10 0 2.225 2.225 2.275 2.225 2.275 104,400 236,240 2.2628 0.790 0.790 0.807 0.790 0.807 294,190 0.8030 -3.26%
2004-08-09 0 2.300 2.250 2.300 2.275 2.300 40,000 91,500 2.2875 0.816 0.798 0.816 0.807 0.816 112,717 0.8118 1.10%
2004-08-06 0 2.275 2.275 2.300 2.250 2.250 20,000 45,000 2.2500 0.807 0.807 0.816 0.798 0.798 56,358 0.7985 -1.09%
2004-08-05 0 2.300 2.275 2.300 2.300 2.300 4,000 9,200 2.3000 0.816 0.807 0.816 0.816 0.816 11,272 0.8162 1.10%
2004-08-04 0 2.275 2.250 2.300 2.250 2.300 220,000 500,100 2.2732 0.807 0.798 0.816 0.798 0.816 619,942 0.8067 0.00%
2004-08-03 0 2.275 2.225 2.250 2.250 2.300 406,000 922,900 2.2732 0.807 0.790 0.798 0.798 0.816 1,144,074 0.8067 2.25%
2004-08-02 0 2.225 2.225 2.275 2.200 2.225 60,000 132,750 2.2125 0.790 0.790 0.807 0.781 0.790 169,075 0.7852 -1.11%
2004-07-30 0 2.250 2.225 2.250 2.250 2.275 230,346 523,744 2.2737 0.798 0.790 0.798 0.798 0.807 649,096 0.8069 1.12%
2004-07-29 0 2.225 2.200 2.250 2.200 2.225 20,000 44,250 2.2125 0.790 0.781 0.798 0.781 0.790 56,358 0.7852 0.00%
2004-07-28 0 2.225 2.225 2.250 2.225 2.275 230,000 522,250 2.2707 0.790 0.790 0.798 0.790 0.807 648,121 0.8058 0.00%
2004-07-27 0 2.225 2.225 2.250 2.150 2.250 178,500 395,063 2.2132 0.790 0.790 0.798 0.763 0.798 502,998 0.7854 -1.11%
2004-07-26 0 2.250 2.200 2.275 2.250 2.275 82,060 186,428 2.2718 0.798 0.781 0.807 0.798 0.807 231,238 0.8062 0.00%
2004-07-23 0 2.250 2.250 2.275 2.250 2.250 16,200 36,430 2.2488 0.798 0.798 0.807 0.798 0.798 45,650 0.7980 0.00%
2004-07-22 0 2.250 2.225 2.275 2.250 2.250 100,000 225,000 2.2500 0.798 0.790 0.807 0.798 0.798 281,792 0.7985 -1.10%
2004-07-21 0 2.275 2.250 2.300 2.275 2.275 20,600 46,790 2.2714 0.807 0.798 0.816 0.807 0.807 58,049 0.8060 0.00%
2004-07-20 0 2.275 2.225 2.275 2.250 2.275 70,000 158,000 2.2571 0.807 0.790 0.807 0.798 0.807 197,254 0.8010 2.25%
2004-07-19 0 2.225 2.200 2.300 - - 500 1,050 2.1000 0.790 0.781 0.816 - - 1,409 0.7452 0.00%
2004-07-16 0 2.225 2.225 2.275 2.200 2.200 30,000 66,000 2.2000 0.790 0.790 0.807 0.781 0.781 84,537 0.7807 -2.20%
2004-07-15 0 2.275 2.225 2.300 2.225 2.275 112,000 252,250 2.2522 0.807 0.790 0.816 0.790 0.807 315,607 0.7993 1.11%
2004-07-14 0 2.250 2.250 2.300 2.250 2.300 118,000 267,650 2.2682 0.798 0.798 0.816 0.798 0.816 332,514 0.8049 -1.10%
2004-07-13 0 2.275 2.275 2.300 2.225 2.300 164,000 370,750 2.2607 0.807 0.807 0.816 0.790 0.816 462,138 0.8022 -2.15%
2004-07-12 0 2.325 2.300 2.350 2.325 2.325 236,000 548,700 2.3250 0.825 0.816 0.834 0.825 0.825 665,028 0.8251 0.00%
2004-07-09 0 2.325 2.300 2.350 2.325 2.350 141,000 328,725 2.3314 0.825 0.816 0.834 0.825 0.834 397,326 0.8273 -2.11%
2004-07-08 0 2.375 2.325 2.375 2.350 2.375 240,100 566,723 2.3604 0.843 0.825 0.843 0.834 0.843 676,582 0.8376 2.15%
2004-07-07 0 2.325 2.325 2.350 2.325 2.350 192,026 449,458 2.3406 0.825 0.825 0.834 0.825 0.834 541,113 0.8306 0.00%
2004-07-06 0 2.325 2.325 2.350 2.325 2.350 168,000 391,150 2.3283 0.825 0.825 0.834 0.825 0.834 473,410 0.8262 -2.11%
2004-07-05 0 2.375 2.350 2.400 2.325 2.375 30,000 70,250 2.3417 0.843 0.834 0.852 0.825 0.843 84,537 0.8310 2.15%
2004-07-02 0 2.325 2.325 2.375 2.325 2.350 110,000 257,250 2.3386 0.825 0.825 0.843 0.825 0.834 309,971 0.8299 -1.06%
2004-06-30 0 2.350 2.325 2.350 2.350 2.350 50,000 117,500 2.3500 0.834 0.825 0.834 0.834 0.834 140,896 0.8339 0.00%
2004-06-29 0 2.350 2.325 2.350 2.325 2.400 292,000 681,050 2.3324 0.834 0.825 0.834 0.825 0.852 822,832 0.8277 -1.05%
2004-06-28 0 2.375 2.375 2.400 2.375 2.400 44,000 104,600 2.3773 0.843 0.843 0.852 0.843 0.852 123,988 0.8436 1.06%
2004-06-25 0 2.350 2.350 2.400 2.350 2.375 132,000 311,250 2.3580 0.834 0.834 0.852 0.834 0.843 371,965 0.8368 -1.05%
2004-06-24 0 2.375 2.375 2.400 2.350 2.400 237,000 561,600 2.3696 0.843 0.843 0.852 0.834 0.852 667,846 0.8409 -1.04%
2004-06-23 0 2.400 2.375 2.425 2.375 2.425 294,000 704,250 2.3954 0.852 0.843 0.861 0.843 0.861 828,467 0.8501 0.00%
2004-06-21 0 2.400 2.375 2.400 2.325 2.400 546,000 1,301,300 2.3833 0.852 0.843 0.852 0.825 0.852 1,538,582 0.8458 -1.03%
2004-06-18 0 2.425 2.375 2.425 2.275 2.425 712,000 1,665,700 2.3395 0.861 0.843 0.861 0.807 0.861 2,006,357 0.8302 4.30%
2004-06-17 0 2.325 2.300 2.350 2.325 2.350 150,000 350,250 2.3350 0.825 0.816 0.834 0.825 0.834 422,687 0.8286 0.00%
2004-06-16 0 2.325 2.325 2.350 2.325 2.350 170,000 396,000 2.3294 0.825 0.825 0.834 0.825 0.834 479,046 0.8266 0.00%
2004-06-15 0 2.325 2.325 2.350 2.325 2.350 166,000 389,850 2.3485 0.825 0.825 0.834 0.825 0.834 467,774 0.8334 0.00%
2004-06-14 0 2.325 2.275 2.325 2.300 2.325 300,000 691,750 2.3058 0.825 0.807 0.825 0.816 0.825 845,375 0.8183 0.00%
2004-06-11 0 2.325 2.300 2.350 2.300 2.325 314,000 725,550 2.3107 0.825 0.816 0.834 0.816 0.825 884,826 0.8200 0.00%
2004-06-10 0 2.325 2.300 2.350 2.275 2.325 244,000 563,600 2.3098 0.825 0.816 0.834 0.807 0.825 687,572 0.8197 -1.06%
2004-06-09 0 2.350 2.275 2.350 2.300 2.350 260,795 602,749 2.3112 0.834 0.807 0.834 0.816 0.834 734,899 0.8202 -1.05%
2004-06-08 0 2.375 2.325 2.375 2.350 2.375 90,372 213,328 2.3606 0.843 0.825 0.843 0.834 0.843 254,661 0.8377 0.00%
2004-06-07 0 2.375 2.300 2.375 2.300 2.375 121,000 284,575 2.3519 0.843 0.816 0.843 0.816 0.843 340,968 0.8346 0.00%
2004-06-04 0 2.375 2.300 2.375 2.275 2.375 60,000 139,500 2.3250 0.843 0.816 0.843 0.807 0.843 169,075 0.8251 2.15%
2004-06-03 0 2.325 2.275 2.325 2.325 2.325 86,000 199,950 2.3250 0.825 0.807 0.825 0.825 0.825 242,341 0.8251 -1.06%
2004-06-02 0 2.350 2.300 2.375 2.350 2.350 120,000 282,000 2.3500 0.834 0.816 0.843 0.834 0.834 338,150 0.8339 1.08%
2004-06-01 0 2.325 2.325 2.375 2.275 2.325 160,000 369,650 2.3103 0.825 0.825 0.843 0.807 0.825 450,867 0.8199 2.20%
2004-05-31 0 2.275 2.275 2.350 2.275 2.375 173,000 402,000 2.3237 0.807 0.807 0.834 0.807 0.843 487,500 0.8246 -5.21%
2004-05-28 0 2.400 2.300 2.400 2.350 2.400 100,000 239,000 2.3900 0.852 0.816 0.852 0.834 0.852 281,792 0.8481 4.35%
2004-05-27 0 2.300 2.275 2.350 2.300 2.375 162,000 378,200 2.3346 0.816 0.807 0.834 0.816 0.843 456,502 0.8285 -2.13%
2004-05-25 0 2.350 2.300 2.425 2.325 2.375 170,000 399,500 2.3500 0.834 0.816 0.861 0.825 0.843 479,046 0.8339 -2.08%
2004-05-24 0 2.400 2.325 2.400 - - 0 0 - 0.852 0.825 0.852 - - 0 - 0.00%
2004-05-21 0 2.400 2.325 2.400 2.300 2.400 142,000 335,450 2.3623 0.852 0.825 0.852 0.816 0.852 400,144 0.8383 1.05%
2004-05-20 0 2.375 2.275 2.375 2.325 2.375 33,533 77,873 2.3223 0.843 0.807 0.843 0.825 0.843 94,493 0.8241 0.00%
2004-05-19 0 2.375 2.300 2.375 2.275 2.375 140,000 325,650 2.3261 0.843 0.816 0.843 0.807 0.843 394,508 0.8255 4.40%
2004-05-18 0 2.275 2.225 2.275 2.225 2.275 200,000 450,750 2.2538 0.807 0.790 0.807 0.790 0.807 563,583 0.7998 4.60%
2004-05-17 0 2.175 2.175 2.200 2.175 2.250 364,000 811,100 2.2283 0.772 0.772 0.781 0.772 0.798 1,025,722 0.7908 -4.40%
2004-05-14 0 2.275 2.250 2.275 2.250 2.300 290,000 660,750 2.2784 0.807 0.798 0.807 0.798 0.816 817,196 0.8086 0.00%
2004-05-13 0 2.275 2.275 2.300 2.275 2.300 370,000 850,250 2.2980 0.807 0.807 0.816 0.807 0.816 1,042,629 0.8155 -1.09%
2004-05-12 0 2.300 2.300 2.400 2.300 2.300 196,000 449,100 2.2913 0.816 0.816 0.852 0.816 0.816 552,312 0.8131 2.22%
2004-05-11 0 2.250 2.250 2.300 2.250 2.300 80,000 181,000 2.2625 0.798 0.798 0.816 0.798 0.816 225,433 0.8029 0.00%
2004-05-10 0 2.250 2.250 2.300 2.250 2.300 46,000 104,900 2.2804 0.798 0.798 0.816 0.798 0.816 129,624 0.8093 -6.25%
2004-05-07 0 2.400 2.325 2.400 - - 0 0 - 0.852 0.825 0.852 - - 0 - 0.00%
2004-05-06 0 2.400 2.325 2.400 2.375 2.450 611,961 1,473,261 2.4074 0.852 0.825 0.852 0.843 0.869 1,724,455 0.8543 0.00%
2004-05-05 0 2.400 2.375 2.400 2.375 2.400 538,000 1,291,000 2.3996 0.852 0.843 0.852 0.843 0.852 1,516,039 0.8516 -2.04%
2004-05-04 0 2.450 2.400 2.450 2.400 2.450 596,000 1,449,800 2.4326 0.869 0.852 0.869 0.852 0.869 1,679,478 0.8632 1.03%
2004-05-03 0 2.425 2.400 2.450 2.350 2.450 860,000 2,068,750 2.4055 0.861 0.852 0.869 0.834 0.869 2,423,408 0.8537 5.43%
2004-04-30 0 2.300 2.275 2.300 2.250 2.300 344,000 785,550 2.2836 0.816 0.807 0.816 0.798 0.816 969,363 0.8104 0.00%
2004-04-29 0 2.300 2.275 2.325 2.300 2.300 130,000 299,000 2.3000 0.816 0.807 0.825 0.816 0.816 366,329 0.8162 -2.13%
2004-04-28 0 2.350 2.350 2.400 2.350 2.350 47,000 110,350 2.3479 0.834 0.834 0.852 0.834 0.834 132,442 0.8332 -1.05%
2004-04-27 0 2.375 2.350 2.375 2.325 2.375 72,000 168,950 2.3465 0.843 0.834 0.843 0.825 0.843 202,890 0.8327 0.00%
2004-04-26 0 2.375 2.375 2.400 2.325 2.400 210,000 498,400 2.3733 0.843 0.843 0.852 0.825 0.852 591,762 0.8422 1.06%
2004-04-23 0 2.350 2.350 2.450 2.300 2.400 339,500 795,375 2.3428 0.834 0.834 0.869 0.816 0.852 956,683 0.8314 3.30%
2004-04-22 0 2.275 2.275 2.300 2.250 2.325 384,000 874,400 2.2771 0.807 0.807 0.816 0.798 0.825 1,082,080 0.8081 -2.15%
2004-04-21 0 2.325 2.300 2.400 2.300 2.325 70,200 161,955 2.3071 0.825 0.816 0.852 0.816 0.825 197,818 0.8187 -3.13%
2004-04-20 0 2.400 2.375 2.425 2.375 2.450 176,865 426,583 2.4119 0.852 0.843 0.861 0.843 0.869 498,391 0.8559 -2.04%
2004-04-19 0 2.450 2.425 2.500 2.400 2.475 1,432,000 3,535,250 2.4688 0.869 0.861 0.887 0.852 0.878 4,035,256 0.8761 -1.01%
2004-04-16 0 2.475 2.450 2.475 2.425 2.500 1,183,000 2,907,200 2.4575 0.878 0.869 0.878 0.861 0.887 3,333,595 0.8721 1.02%
2004-04-15 0 2.450 2.450 2.475 2.375 2.450 1,162,000 2,818,500 2.4256 0.869 0.869 0.878 0.843 0.869 3,274,419 0.8608 0.00%
2004-04-14 0 2.450 2.425 2.450 2.400 2.500 2,144,000 5,301,250 2.4726 0.869 0.861 0.869 0.852 0.887 6,041,613 0.8775 0.00%
2004-04-13 0 2.450 2.425 2.475 2.350 2.475 1,846,000 4,429,300 2.3994 0.869 0.861 0.878 0.834 0.878 5,201,874 0.8515 3.16%
2004-04-08 0 2.375 2.350 2.375 2.375 2.400 592,000 1,407,900 2.3782 0.843 0.834 0.843 0.843 0.852 1,668,207 0.8440 -1.04%
2004-04-07 0 2.400 2.300 2.400 2.350 2.400 80,000 189,500 2.3688 0.852 0.816 0.852 0.834 0.852 225,433 0.8406 3.23%
2004-04-06 0 2.325 2.300 2.350 2.300 2.350 36,000 83,600 2.3222 0.825 0.816 0.834 0.816 0.834 101,445 0.8241 1.09%
2004-04-02 0 2.300 2.275 2.350 2.275 2.300 23,000 52,725 2.2924 0.816 0.807 0.834 0.807 0.816 64,812 0.8135 2.22%
2004-04-01 0 2.250 2.250 2.350 2.250 2.400 48,000 110,700 2.3063 0.798 0.798 0.834 0.798 0.852 135,260 0.8184 -1.10%
2004-03-31 0 2.275 2.275 2.300 2.250 2.275 170,000 385,850 2.2697 0.807 0.807 0.816 0.798 0.807 479,046 0.8055 -1.09%
2004-03-30 0 2.300 2.300 2.325 2.275 2.350 176,000 408,850 2.3230 0.816 0.816 0.825 0.807 0.834 495,953 0.8244 0.00%
2004-03-29 0 2.300 2.300 2.325 2.300 2.400 310,000 726,400 2.3432 0.816 0.816 0.825 0.816 0.852 873,554 0.8315 -5.15%
2004-03-26 0 2.425 2.400 2.425 2.400 2.550 1,508,000 3,696,300 2.4511 0.861 0.852 0.861 0.852 0.905 4,249,418 0.8698 -3.96%
2004-03-25 0 2.525 2.500 2.550 2.525 2.650 1,269,761 3,250,145 2.5597 0.896 0.887 0.905 0.896 0.940 3,578,081 0.9083 -5.61%
2004-03-24 0 2.675 2.650 2.700 2.550 2.750 6,547,353 17,194,058 2.6261 0.949 0.940 0.958 0.905 0.976 18,449,894 0.9319 13.83%
2004-03-23 1 - - - - - 0 0 - 0.834 - - - - 0 - 0.00%
2004-03-22 1 - - - - - 0 0 - 0.834 - - - - 0 - 0.00%
2004-03-19 1 - - - - - 0 0 - 0.834 - - - - 0 - 0.00%
2004-03-18 0 2.350 2.275 2.350 2.300 2.350 170,000 393,000 2.3118 0.834 0.807 0.834 0.816 0.834 479,046 0.8204 1.08%
2004-03-17 0 2.325 2.325 2.375 2.325 2.325 90,000 209,250 2.3250 0.825 0.825 0.843 0.825 0.825 253,612 0.8251 -2.11%
2004-03-16 0 2.375 2.325 2.400 2.350 2.400 68,000 161,450 2.3743 0.843 0.825 0.852 0.834 0.852 191,618 0.8426 2.15%
2004-03-15 0 2.325 2.300 2.350 2.325 2.350 350,000 819,750 2.3421 0.825 0.816 0.834 0.825 0.834 986,271 0.8312 0.00%
2004-03-12 0 2.325 2.275 2.350 2.200 2.325 404,000 911,700 2.2567 0.825 0.807 0.834 0.781 0.825 1,138,438 0.8008 2.20%
2004-03-11 0 2.275 2.275 2.300 2.250 2.300 204,827 467,169 2.2808 0.807 0.807 0.816 0.798 0.816 577,185 0.8094 -3.19%
2004-03-10 0 2.350 2.325 2.375 2.325 2.475 189,000 448,750 2.3743 0.834 0.825 0.843 0.825 0.878 532,586 0.8426 -2.08%
2004-03-09 0 2.400 2.375 2.400 2.400 2.500 1,076,072 2,636,769 2.4504 0.852 0.843 0.852 0.852 0.887 3,032,281 0.8696 0.00%
2004-03-08 0 2.400 2.375 2.400 2.400 2.450 714,000 1,716,600 2.4042 0.852 0.843 0.852 0.852 0.869 2,011,992 0.8532 0.00%
2004-03-05 0 2.400 2.350 2.400 2.275 2.450 1,302,922 3,109,355 2.3864 0.852 0.834 0.852 0.807 0.869 3,671,525 0.8469 6.67%
2004-03-04 0 2.250 2.225 2.250 2.225 2.275 598,000 1,346,550 2.2518 0.798 0.790 0.798 0.790 0.807 1,685,114 0.7991 1.12%
2004-03-03 0 2.225 2.225 2.250 2.225 2.300 676,000 1,528,500 2.2611 0.790 0.790 0.798 0.790 0.816 1,904,912 0.8024 -2.20%
2004-03-02 0 2.275 2.250 2.300 2.275 2.300 792,000 1,812,600 2.2886 0.807 0.798 0.816 0.807 0.816 2,231,790 0.8122 2.25%
2004-03-01 0 2.225 2.225 2.300 2.225 2.300 204,000 464,350 2.2762 0.790 0.790 0.816 0.790 0.816 574,855 0.8078 -3.26%
2004-02-27 0 2.300 2.250 2.300 2.300 2.300 80,227 184,499 2.2997 0.816 0.798 0.816 0.816 0.816 226,073 0.8161 0.00%
2004-02-26 0 2.300 2.275 2.350 2.300 2.350 280,000 648,350 2.3155 0.816 0.807 0.834 0.816 0.834 789,017 0.8217 3.37%
2004-02-25 0 2.225 2.225 2.275 2.225 2.300 664,006 1,500,913 2.2604 0.790 0.790 0.807 0.790 0.816 1,871,113 0.8021 -3.26%
2004-02-24 0 2.300 2.300 2.325 2.300 2.375 740,000 1,722,850 2.3282 0.816 0.816 0.825 0.816 0.843 2,085,258 0.8262 -3.16%
2004-02-23 0 2.375 2.375 2.400 2.350 2.375 198,000 465,600 2.3515 0.843 0.843 0.852 0.834 0.843 557,947 0.8345 0.00%
2004-02-20 0 2.375 2.350 2.375 2.350 2.375 290,000 682,800 2.3545 0.843 0.834 0.843 0.834 0.843 817,196 0.8355 1.06%
2004-02-19 0 2.350 2.350 2.400 2.350 2.425 2,685,000 6,364,150 2.3703 0.834 0.834 0.852 0.834 0.861 7,566,106 0.8411 -2.08%
2004-02-18 0 2.400 2.375 2.400 2.400 2.475 589,000 1,434,200 2.4350 0.852 0.843 0.852 0.852 0.878 1,659,753 0.8641 -2.04%
2004-02-17 0 2.450 2.425 2.450 2.350 2.500 1,001,000 2,426,725 2.4243 0.869 0.861 0.869 0.834 0.887 2,820,734 0.8603 3.16%
2004-02-16 0 2.375 2.375 2.400 2.375 2.400 154,000 368,850 2.3951 0.843 0.843 0.852 0.843 0.852 433,959 0.8500 -1.04%
2004-02-13 0 2.400 2.400 2.425 2.350 2.400 344,000 820,500 2.3852 0.852 0.852 0.861 0.834 0.852 969,363 0.8464 0.00%
2004-02-12 0 2.400 2.375 2.400 2.350 2.425 1,363,633 3,236,656 2.3736 0.852 0.843 0.852 0.834 0.861 3,842,604 0.8423 0.00%
2004-02-11 0 2.400 2.375 2.425 2.350 2.475 3,347,500 8,102,713 2.4205 0.852 0.843 0.861 0.834 0.878 9,432,976 0.8590 4.35%
2004-02-10 0 2.300 2.300 2.325 2.250 2.325 1,855,000 4,238,600 2.2850 0.816 0.816 0.825 0.798 0.825 5,227,235 0.8109 0.00%
2004-02-09 0 2.300 2.275 2.300 2.125 2.300 2,293,943 5,112,136 2.2285 0.816 0.807 0.816 0.754 0.816 6,464,140 0.7908 8.24%
2004-02-06 0 2.125 2.100 2.125 2.075 2.125 80,000 168,000 2.1000 0.754 0.745 0.754 0.736 0.754 225,433 0.7452 3.66%
2004-02-05 0 2.050 2.050 2.075 2.050 2.050 56,000 114,800 2.0500 0.727 0.727 0.736 0.727 0.727 157,803 0.7275 0.00%
2004-02-04 0 2.050 2.025 2.075 2.050 2.050 74,000 151,700 2.0500 0.727 0.719 0.736 0.727 0.727 208,526 0.7275 1.23%
2004-02-03 0 2.025 2.000 2.050 2.025 2.025 100,000 202,500 2.0250 0.719 0.710 0.727 0.719 0.719 281,792 0.7186 0.00%
2004-02-02 0 2.025 2.025 2.050 1.980 2.050 352,000 705,750 2.0050 0.719 0.719 0.727 0.703 0.727 991,907 0.7115 -2.41%
2004-01-30 0 2.075 2.075 2.125 2.075 2.125 132,000 276,400 2.0939 0.736 0.736 0.754 0.736 0.754 371,965 0.7431 0.00%
2004-01-29 0 2.075 2.050 2.075 2.050 2.075 176,000 362,650 2.0605 0.736 0.727 0.736 0.727 0.736 495,953 0.7312 0.00%
2004-01-28 0 2.075 2.075 2.100 2.075 2.175 472,955 1,006,381 2.1279 0.736 0.736 0.745 0.736 0.772 1,332,748 0.7551 -4.60%
2004-01-27 0 2.175 2.150 2.175 2.125 2.175 851,615 1,834,230 2.1538 0.772 0.763 0.772 0.754 0.772 2,399,780 0.7643 1.16%
2004-01-26 0 2.150 2.150 2.175 2.100 2.175 572,000 1,221,950 2.1363 0.763 0.763 0.772 0.745 0.772 1,611,848 0.7581 2.38%
2004-01-21 0 2.100 2.050 2.100 2.050 2.100 172,000 355,750 2.0683 0.745 0.727 0.745 0.727 0.745 484,682 0.7340 0.00%
2004-01-20 0 2.100 2.075 2.100 2.050 2.100 320,000 667,750 2.0867 0.745 0.736 0.745 0.727 0.745 901,733 0.7405 2.44%
2004-01-19 0 2.050 2.025 2.050 2.025 2.050 284,500 576,475 2.0263 0.727 0.719 0.727 0.719 0.727 801,697 0.7191 1.23%
2004-01-16 0 2.025 2.025 2.075 2.025 2.075 632,092 1,304,091 2.0631 0.719 0.719 0.736 0.719 0.736 1,781,183 0.7321 -1.22%
2004-01-15 0 2.050 2.050 2.100 2.050 2.100 504,000 1,041,550 2.0666 0.727 0.727 0.745 0.727 0.745 1,420,230 0.7334 1.23%
2004-01-14 0 2.025 2.000 2.050 2.000 2.025 194,000 391,200 2.0165 0.719 0.710 0.727 0.710 0.719 546,676 0.7156 1.76%
2004-01-13 0 1.990 1.990 2.025 1.960 1.990 342,100 674,810 1.9726 0.706 0.706 0.719 0.696 0.706 964,009 0.7000 -1.73%
2004-01-12 0 2.025 2.000 2.025 1.940 2.025 145,023 290,044 2.0000 0.719 0.710 0.719 0.688 0.719 408,663 0.7097 2.27%
2004-01-09 0 1.980 1.980 2.025 1.980 1.990 60,184 119,257 1.9815 0.703 0.703 0.719 0.703 0.706 169,593 0.7032 -2.22%
2004-01-08 0 2.025 1.980 2.050 1.980 2.025 132,000 262,790 1.9908 0.719 0.703 0.727 0.703 0.719 371,965 0.7065 1.76%
2004-01-07 0 1.990 1.990 2.000 1.980 1.990 60,000 119,260 1.9877 0.706 0.706 0.710 0.703 0.706 169,075 0.7054 0.51%
2004-01-06 0 1.980 1.980 2.025 1.980 2.125 877,300 1,783,818 2.0333 0.703 0.703 0.719 0.703 0.754 2,472,158 0.7216 -3.41%
2004-01-05 0 2.050 2.025 2.050 2.000 2.050 580,100 1,169,295 2.0157 0.727 0.719 0.727 0.710 0.727 1,634,673 0.7153 3.02%
2004-01-02 0 1.990 1.970 2.000 1.970 1.990 230,000 453,500 1.9717 0.706 0.699 0.710 0.699 0.706 648,121 0.6997 1.02%
2003-12-31 0 1.970 1.950 2.000 1.950 1.970 42,000 82,140 1.9557 0.699 0.692 0.710 0.692 0.699 118,352 0.6940 0.00%
2003-12-30 0 1.970 1.950 1.970 1.970 1.980 80,000 158,100 1.9763 0.699 0.692 0.699 0.699 0.703 225,433 0.7013 0.00%
2003-12-29 0 1.970 1.970 2.000 1.940 1.970 100,000 195,140 1.9514 0.699 0.699 0.710 0.688 0.699 281,792 0.6925 -0.51%
2003-12-24 0 1.980 1.970 2.000 1.980 2.000 40,000 79,600 1.9900 0.703 0.699 0.710 0.703 0.710 112,717 0.7062 -0.50%
2003-12-23 0 1.990 1.950 1.990 1.940 1.990 282,100 554,491 1.9656 0.706 0.692 0.706 0.688 0.706 794,934 0.6975 -0.50%
2003-12-22 0 2.000 1.980 2.000 2.000 2.000 154,000 308,000 2.0000 0.710 0.703 0.710 0.710 0.710 433,959 0.7097 0.00%
2003-12-19 0 2.000 2.000 2.025 1.980 2.000 186,000 371,320 1.9963 0.710 0.710 0.719 0.703 0.710 524,132 0.7084 0.50%
2003-12-18 0 1.990 1.970 1.990 1.990 1.990 40,850 81,249 1.9890 0.706 0.699 0.706 0.706 0.706 115,112 0.7058 1.02%
2003-12-17 0 1.970 1.970 1.990 1.970 2.000 274,000 545,720 1.9917 0.699 0.699 0.706 0.699 0.710 772,109 0.7068 -1.50%
2003-12-16 0 2.000 1.970 2.000 1.970 2.000 230,000 457,100 1.9874 0.710 0.699 0.710 0.699 0.710 648,121 0.7053 0.00%
2003-12-15 0 2.000 1.980 2.000 2.000 2.125 1,517,600 3,170,828 2.0894 0.710 0.703 0.710 0.710 0.754 4,276,470 0.7415 -2.44%
2003-12-12 0 2.050 2.050 2.075 1.970 2.075 630,000 1,280,680 2.0328 0.727 0.727 0.736 0.699 0.736 1,775,287 0.7214 4.06%
2003-12-11 0 1.970 1.960 1.970 1.940 1.980 284,577 559,315 1.9654 0.699 0.696 0.699 0.688 0.703 801,914 0.6975 2.60%
2003-12-10 0 1.920 1.920 1.960 1.920 1.920 69,763 133,857 1.9187 0.681 0.681 0.696 0.681 0.681 196,586 0.6809 0.52%
2003-12-09 0 1.910 1.910 1.930 1.900 1.910 46,000 87,780 1.9083 0.678 0.678 0.685 0.674 0.678 129,624 0.6772 0.53%
2003-12-08 0 1.900 1.900 1.920 1.900 1.900 10,000 19,000 1.9000 0.674 0.674 0.681 0.674 0.674 28,179 0.6743 -0.52%
2003-12-05 0 1.910 1.950 1.970 1.910 1.950 179,219 343,992 1.9194 0.678 0.692 0.699 0.678 0.692 505,024 0.6811 -1.04%
2003-12-04 0 1.930 1.930 1.970 1.930 1.940 118,000 228,440 1.9359 0.685 0.685 0.699 0.685 0.688 332,514 0.6870 -2.03%
2003-12-03 0 1.970 1.950 1.970 1.930 1.970 237,840 465,176 1.9558 0.699 0.692 0.699 0.685 0.699 670,213 0.6941 1.03%
2003-12-02 0 1.950 1.930 1.970 1.940 2.025 558,000 1,107,980 1.9856 0.692 0.685 0.699 0.688 0.719 1,572,397 0.7046 -1.52%
2003-12-01 0 1.980 1.970 1.980 1.980 2.000 200,000 397,700 1.9885 0.703 0.699 0.703 0.703 0.710 563,583 0.7057 0.00%
2003-11-28 0 1.980 1.970 1.980 1.970 1.980 40,000 79,100 1.9775 0.703 0.699 0.703 0.699 0.703 112,717 0.7018 0.00%
2003-11-27 0 1.980 1.970 1.980 1.950 1.980 116,000 227,960 1.9652 0.703 0.699 0.703 0.692 0.703 326,878 0.6974 1.54%
2003-11-26 0 1.950 1.940 1.950 1.950 2.000 284,500 562,500 1.9772 0.692 0.688 0.692 0.692 0.710 801,697 0.7016 1.04%
2003-11-25 0 1.930 1.930 1.950 1.930 1.980 132,000 258,160 1.9558 0.685 0.685 0.692 0.685 0.703 371,965 0.6940 0.52%
2003-11-24 0 1.920 1.920 1.950 1.920 1.930 30,000 57,800 1.9267 0.681 0.681 0.692 0.681 0.685 84,537 0.6837 -0.52%
2003-11-21 0 1.930 1.930 1.940 1.880 1.940 310,004 591,727 1.9088 0.685 0.685 0.688 0.667 0.688 873,565 0.6774 1.05%
2003-11-20 0 1.910 1.910 1.920 1.910 2.025 1,706,000 3,335,840 1.9554 0.678 0.678 0.681 0.678 0.719 4,807,366 0.6939 -5.68%
2003-11-19 0 2.025 2.000 2.050 2.025 2.025 38,000 76,950 2.0250 0.719 0.710 0.727 0.719 0.719 107,081 0.7186 0.00%
2003-11-18 0 2.025 2.025 2.050 2.025 2.025 102,000 206,550 2.0250 0.719 0.719 0.727 0.719 0.719 287,427 0.7186 0.00%
2003-11-17 0 2.025 2.025 2.050 2.025 2.050 180,958 368,828 2.0382 0.719 0.719 0.727 0.719 0.727 509,925 0.7233 -2.41%
2003-11-14 0 2.075 2.050 2.100 1.980 2.100 1,144,000 2,380,550 2.0809 0.736 0.727 0.745 0.703 0.745 3,223,697 0.7385 4.80%
2003-11-13 0 1.980 1.980 2.000 1.980 1.990 52,000 103,160 1.9838 0.703 0.703 0.710 0.703 0.706 146,532 0.7040 -0.50%
2003-11-12 0 1.990 1.960 1.990 1.960 1.990 136,232 268,485 1.9708 0.706 0.696 0.706 0.696 0.706 383,890 0.6994 1.53%
2003-11-11 0 1.960 1.960 1.990 1.960 1.980 148,000 291,260 1.9680 0.696 0.696 0.706 0.696 0.703 417,052 0.6984 -1.01%
2003-11-10 0 1.980 1.980 2.000 1.970 1.980 128,500 253,320 1.9714 0.703 0.703 0.710 0.699 0.703 362,102 0.6996 -0.50%
2003-11-07 0 1.990 1.990 2.000 1.990 2.000 250,000 498,240 1.9930 0.706 0.706 0.710 0.706 0.710 704,479 0.7072 -0.50%
2003-11-06 0 2.000 1.980 2.000 1.970 2.025 936,000 1,859,540 1.9867 0.710 0.703 0.710 0.699 0.719 2,637,570 0.7050 -1.23%
2003-11-05 0 2.025 2.025 2.050 2.025 2.075 648,000 1,316,850 2.0322 0.719 0.719 0.727 0.719 0.736 1,826,010 0.7212 -3.57%
2003-11-04 0 2.100 2.075 2.125 2.075 2.125 774,000 1,627,450 2.1026 0.745 0.736 0.754 0.736 0.754 2,181,067 0.7462 2.44%
2003-11-03 0 2.050 2.050 2.075 2.050 2.050 178,000 364,900 2.0500 0.727 0.727 0.736 0.727 0.727 501,589 0.7275 2.50%
2003-10-31 0 2.000 1.990 2.000 1.990 2.000 202,000 403,500 1.9975 0.710 0.706 0.710 0.706 0.710 569,219 0.7089 0.50%
2003-10-30 0 1.990 1.990 2.025 1.990 2.050 245,000 489,700 1.9988 0.706 0.706 0.719 0.706 0.727 690,390 0.7093 -2.93%
2003-10-29 0 2.050 2.050 2.075 2.050 2.100 175,000 365,180 2.0867 0.727 0.727 0.736 0.727 0.745 493,135 0.7405 -1.20%
2003-10-28 0 2.075 2.075 2.100 2.050 2.125 554,000 1,149,400 2.0747 0.736 0.736 0.745 0.727 0.754 1,561,126 0.7363 0.00%
2003-10-27 0 2.075 2.000 2.075 1.990 2.075 132,000 268,300 2.0326 0.736 0.710 0.736 0.706 0.736 371,965 0.7213 3.75%
2003-10-24 0 2.000 1.990 2.050 1.970 2.075 364,000 728,550 2.0015 0.710 0.706 0.727 0.699 0.736 1,025,722 0.7103 0.50%
2003-10-23 0 1.990 1.980 2.000 1.980 2.100 2,115,000 4,277,320 2.0224 0.706 0.703 0.710 0.703 0.745 5,959,894 0.7177 -5.24%
2003-10-22 0 2.100 2.100 2.125 2.100 2.200 666,000 1,431,250 2.1490 0.745 0.745 0.754 0.745 0.781 1,876,732 0.7626 1.20%
2003-10-21 0 2.075 2.075 2.100 2.075 2.175 1,522,000 3,196,100 2.0999 0.736 0.736 0.745 0.736 0.772 4,288,869 0.7452 -4.60%
2003-10-20 0 2.175 2.175 2.200 2.175 2.225 910,000 2,001,200 2.1991 0.772 0.772 0.781 0.772 0.790 2,564,304 0.7804 -2.25%
2003-10-17 0 2.225 2.200 2.250 2.200 2.250 415,183 921,834 2.2203 0.790 0.781 0.798 0.781 0.798 1,169,951 0.7879 -1.11%
2003-10-16 0 2.250 2.225 2.250 2.250 2.275 345,753 780,575 2.2576 0.798 0.790 0.798 0.798 0.807 974,303 0.8012 -2.17%
2003-10-15 0 2.300 2.275 2.300 2.275 2.375 1,112,559 2,564,880 2.3054 0.816 0.807 0.816 0.807 0.843 3,135,098 0.8181 -1.08%
2003-10-14 0 2.325 2.300 2.325 2.275 2.375 1,742,710 4,026,556 2.3105 0.825 0.816 0.825 0.807 0.843 4,910,811 0.8199 -1.06%
2003-10-13 0 2.350 2.325 2.350 2.250 2.475 7,348,800 17,388,226 2.3661 0.834 0.825 0.834 0.798 0.878 20,708,305 0.8397 3.30%
2003-10-10 0 2.275 2.275 2.300 2.075 2.300 5,101,000 11,201,425 2.1959 0.807 0.807 0.816 0.736 0.816 14,374,192 0.7793 9.64%
2003-10-09 1 2.075 - - - - 0 0 - 0.736 - - - - 0 - 0.00%
2003-10-08 1 2.075 - - - - 0 0 - 0.736 - - - - 0 - 0.00%
2003-10-07 1 2.075 - - - - 0 0 - 0.736 - - - - 0 - 0.00%
2003-10-06 0 2.075 2.050 2.075 2.050 2.175 1,155,411 2,448,157 2.1189 0.736 0.727 0.736 0.727 0.772 3,255,852 0.7519 -3.49%
2003-10-03 0 2.150 2.125 2.150 2.075 2.150 2,118,000 4,471,250 2.1111 0.763 0.754 0.763 0.736 0.763 5,968,347 0.7492 1.18%
2003-10-02 0 2.125 2.100 2.125 2.025 2.200 5,068,485 10,752,880 2.1215 0.754 0.745 0.754 0.719 0.781 14,282,568 0.7529 0.00%
2003-09-30 0 2.125 2.125 2.150 1.940 2.200 8,405,419 17,734,741 2.1099 0.754 0.754 0.763 0.688 0.781 23,685,769 0.7488 11.84%
2003-09-29 0 1.900 1.890 1.900 1.850 1.900 391,442 736,848 1.8824 0.674 0.671 0.674 0.657 0.674 1,103,051 0.6680 0.00%
2003-09-26 0 1.900 1.870 1.900 1.840 1.900 227,161 424,680 1.8695 0.674 0.664 0.674 0.653 0.674 640,121 0.6634 3.26%
2003-09-25 0 1.840 1.840 1.860 1.840 1.920 913,578 1,718,446 1.8810 0.653 0.653 0.660 0.653 0.681 2,574,387 0.6675 -2.65%
2003-09-24 0 1.890 1.890 1.910 1.890 1.960 888,000 1,713,140 1.9292 0.671 0.671 0.678 0.671 0.696 2,502,310 0.6846 1.07%
2003-09-23 0 1.870 1.850 1.880 1.800 1.880 5,418,272 9,749,937 1.7995 0.664 0.657 0.667 0.639 0.667 15,268,238 0.6386 -0.53%
2003-09-22 0 1.880 1.880 1.890 1.880 2.000 831,019 1,591,017 1.9145 0.667 0.667 0.671 0.667 0.710 2,341,742 0.6794 -6.00%
2003-09-19 0 2.000 2.000 2.025 1.980 2.150 2,994,300 6,161,625 2.0578 0.710 0.710 0.719 0.703 0.763 8,437,688 0.7303 -4.76%
2003-09-18 0 2.100 2.075 2.100 1.830 2.150 9,542,500 19,683,680 2.0627 0.745 0.736 0.745 0.649 0.763 26,889,969 0.7320 16.67%
2003-09-17 0 1.800 1.790 1.800 1.770 1.860 1,280,000 2,304,440 1.8003 0.639 0.635 0.639 0.628 0.660 3,606,933 0.6389 -3.23%
2003-09-16 0 1.860 1.850 1.860 1.800 1.880 1,172,000 2,164,400 1.8468 0.660 0.657 0.660 0.639 0.667 3,302,598 0.6554 -0.53%
2003-09-15 0 1.870 1.870 1.910 1.870 1.930 1,926,000 3,651,540 1.8959 0.664 0.664 0.678 0.664 0.685 5,427,307 0.6728 -3.61%
2003-09-11 0 1.940 1.940 1.960 1.920 2.000 828,000 1,620,060 1.9566 0.688 0.688 0.696 0.681 0.710 2,333,235 0.6943 0.52%
2003-09-10 0 1.930 1.930 1.970 1.910 2.000 578,133 1,139,195 1.9705 0.685 0.685 0.699 0.678 0.710 1,629,131 0.6993 -2.53%
2003-09-09 0 1.980 1.980 2.025 1.980 2.050 486,000 979,850 2.0162 0.703 0.703 0.719 0.703 0.727 1,369,507 0.7155 -4.58%
2003-09-08 0 2.075 2.050 2.100 2.025 2.100 432,211 892,769 2.0656 0.736 0.727 0.745 0.719 0.745 1,217,935 0.7330 1.22%
2003-09-05 0 2.050 2.050 2.100 2.050 2.100 348,750 723,158 2.0736 0.727 0.727 0.745 0.727 0.745 982,748 0.7359 -2.38%
2003-09-04 0 2.100 2.075 2.100 2.075 2.175 365,045 771,390 2.1131 0.745 0.736 0.745 0.736 0.772 1,028,666 0.7499 -2.33%
2003-09-03 0 2.150 2.150 2.175 2.100 2.250 883,400 1,912,645 2.1651 0.763 0.763 0.772 0.745 0.798 2,489,347 0.7683 4.88%
2003-09-02 0 2.050 2.025 2.050 2.050 2.200 596,480 1,272,334 2.1331 0.727 0.719 0.727 0.727 0.781 1,680,831 0.7570 -6.82%
2003-09-01 0 2.200 2.175 2.200 2.125 2.200 264,034 568,120 2.1517 0.781 0.772 0.781 0.754 0.781 744,026 0.7636 1.15%
2003-08-29 0 2.175 2.175 2.200 2.050 2.250 332,200 726,220 2.1861 0.772 0.772 0.781 0.727 0.798 936,112 0.7758 3.57%
2003-08-28 0 2.100 2.050 2.125 2.025 2.175 343,300 709,398 2.0664 0.745 0.727 0.754 0.719 0.772 967,391 0.7333 -3.45%
2003-08-27 0 2.175 2.150 2.200 2.150 2.350 376,000 842,050 2.2395 0.772 0.763 0.781 0.763 0.834 1,059,537 0.7947 -2.25%
2003-08-26 0 2.225 2.200 2.300 2.225 2.275 151,700 341,405 2.2505 0.790 0.781 0.816 0.790 0.807 427,478 0.7986 -5.32%
2003-08-25 0 2.350 2.325 2.350 2.300 2.450 210,000 505,900 2.4090 0.834 0.825 0.834 0.816 0.869 591,762 0.8549 -6.00%
2003-08-22 0 2.500 2.450 2.500 2.200 2.550 1,204,982 2,915,251 2.4193 0.887 0.869 0.887 0.781 0.905 3,395,539 0.8586 10.29%
2003-08-21 0 2.675 2.625 2.650 2.525 2.875 2,748,509 7,400,989 2.6927 0.804 0.789 0.797 0.759 0.865 9,140,320 0.8097 -0.93%
2003-08-20 0 2.700 2.700 2.725 1.800 2.700 10,924,139 24,689,178 2.2601 0.812 0.812 0.819 0.541 0.812 36,328,835 0.6796 50.00%
2003-08-19 0 1.800 1.760 1.800 1.680 1.800 741,412 1,298,827 1.7518 0.541 0.529 0.541 0.505 0.541 2,465,607 0.5268 6.51%
2003-08-18 0 1.690 1.690 1.700 1.680 1.700 312,274 526,747 1.6868 0.508 0.508 0.511 0.505 0.511 1,038,485 0.5072 -0.59%
2003-08-15 0 1.700 1.680 1.710 1.670 1.700 416,000 700,720 1.6844 0.511 0.505 0.514 0.502 0.511 1,383,431 0.5065 1.19%
2003-08-14 0 1.680 1.680 1.700 1.680 1.700 232,000 392,240 1.6907 0.505 0.505 0.511 0.505 0.511 771,529 0.5084 -1.18%
2003-08-13 0 1.700 1.690 1.700 1.690 1.720 276,000 469,880 1.7025 0.511 0.508 0.511 0.508 0.517 917,853 0.5119 -1.16%
2003-08-12 0 1.720 1.670 1.720 1.660 1.720 450,222 756,517 1.6803 0.517 0.502 0.517 0.499 0.517 1,497,238 0.5053 -3.91%
2003-08-11 1 1.790 - - - - 0 0 - 0.538 - - - - 0 - 0.00%
2003-08-08 0 1.790 1.770 1.790 1.770 1.790 260,000 462,200 1.7777 0.538 0.532 0.538 0.532 0.538 864,645 0.5346 0.00%
2003-08-07 0 1.790 1.770 1.790 1.760 1.790 297,500 527,115 1.7718 0.538 0.532 0.538 0.529 0.538 989,353 0.5328 1.13%
2003-08-06 0 1.770 1.760 1.820 1.770 1.800 260,000 463,000 1.7808 0.532 0.529 0.547 0.532 0.541 864,645 0.5355 -1.67%
2003-08-05 0 1.800 1.790 1.800 1.780 1.810 400,000 717,800 1.7945 0.541 0.538 0.541 0.535 0.544 1,330,222 0.5396 0.56%
2003-08-04 0 1.790 1.790 1.820 1.780 1.800 295,562 529,409 1.7912 0.538 0.538 0.547 0.535 0.541 982,908 0.5386 -1.10%
2003-08-01 0 1.810 1.800 1.820 1.800 1.820 270,000 488,400 1.8089 0.544 0.541 0.547 0.541 0.547 897,900 0.5439 0.56%
2003-07-31 0 1.800 1.800 1.810 1.780 1.800 404,000 725,260 1.7952 0.541 0.541 0.544 0.535 0.541 1,343,525 0.5398 -0.55%
2003-07-30 0 1.810 1.780 1.810 1.770 1.820 484,000 864,360 1.7859 0.544 0.535 0.544 0.532 0.547 1,609,569 0.5370 0.00%
2003-07-29 0 1.810 1.800 1.820 1.790 1.810 354,000 638,100 1.8025 0.544 0.541 0.547 0.538 0.544 1,177,247 0.5420 0.00%
2003-07-28 0 1.810 1.810 1.820 1.790 1.810 356,000 641,660 1.8024 0.544 0.544 0.547 0.538 0.544 1,183,898 0.5420 0.00%
2003-07-25 0 1.810 1.790 1.820 1.790 1.810 296,300 534,482 1.8039 0.544 0.538 0.547 0.538 0.544 985,362 0.5424 0.56%
2003-07-24 0 1.800 1.780 1.820 1.760 1.800 330,977 588,701 1.7787 0.541 0.535 0.547 0.529 0.541 1,100,683 0.5349 1.69%
2003-07-23 0 1.770 1.770 1.780 1.760 1.780 200,000 353,500 1.7675 0.532 0.532 0.535 0.529 0.535 665,111 0.5315 0.00%
2003-07-22 0 1.770 1.760 1.790 1.760 1.770 274,000 484,140 1.7669 0.532 0.529 0.538 0.529 0.532 911,202 0.5313 -0.56%
2003-07-21 0 1.780 1.780 1.800 1.770 1.790 374,000 665,520 1.7795 0.535 0.535 0.541 0.532 0.538 1,243,758 0.5351 0.56%
2003-07-18 0 1.770 1.770 1.790 1.770 1.810 488,000 873,700 1.7904 0.532 0.532 0.538 0.532 0.544 1,622,871 0.5384 -1.12%
2003-07-17 0 1.790 1.790 1.810 1.780 1.800 354,000 632,960 1.7880 0.538 0.538 0.544 0.535 0.541 1,177,247 0.5377 -1.10%
2003-07-16 0 1.810 1.790 1.820 1.780 1.810 418,000 750,680 1.7959 0.544 0.538 0.547 0.535 0.544 1,390,082 0.5400 0.00%
2003-07-15 0 1.810 1.800 1.820 1.780 1.810 272,000 489,800 1.8007 0.544 0.541 0.547 0.535 0.544 904,551 0.5415 0.00%
2003-07-14 0 1.810 1.790 1.810 1.790 1.810 272,000 490,780 1.8043 0.544 0.538 0.544 0.538 0.544 904,551 0.5426 0.56%
2003-07-11 0 1.800 1.780 1.820 1.750 1.800 270,000 479,740 1.7768 0.541 0.535 0.547 0.526 0.541 897,900 0.5343 0.00%
2003-07-10 0 1.800 1.800 1.810 1.790 1.840 271,282 490,344 1.8075 0.541 0.541 0.544 0.538 0.553 902,163 0.5435 0.56%
2003-07-09 0 1.790 1.780 1.800 1.780 1.790 214,000 382,220 1.7861 0.538 0.535 0.541 0.535 0.538 711,669 0.5371 0.56%
2003-07-08 0 1.780 1.780 1.800 1.750 1.780 206,600 364,892 1.7662 0.535 0.535 0.541 0.526 0.535 687,060 0.5311 -0.56%
2003-07-07 0 1.790 1.770 1.800 1.770 1.790 206,000 367,440 1.7837 0.538 0.532 0.541 0.532 0.538 685,065 0.5364 0.56%
2003-07-04 0 1.780 1.770 1.790 1.760 1.780 192,425 341,375 1.7741 0.535 0.532 0.538 0.529 0.535 639,920 0.5335 -0.56%
2003-07-03 0 1.790 1.770 1.790 1.760 1.790 204,000 361,440 1.7718 0.538 0.532 0.538 0.529 0.538 678,413 0.5328 0.56%
2003-07-02 0 1.780 1.780 1.800 1.780 1.790 204,000 363,820 1.7834 0.535 0.535 0.541 0.535 0.538 678,413 0.5363 -0.56%
2003-06-30 0 1.790 1.790 1.800 1.780 1.790 204,002 364,763 1.7880 0.538 0.538 0.541 0.535 0.538 678,420 0.5377 0.00%
2003-06-27 0 1.790 1.770 1.800 1.760 1.790 204,000 361,560 1.7724 0.538 0.532 0.541 0.529 0.538 678,413 0.5329 -0.56%
2003-06-26 0 1.800 1.790 1.800 1.780 1.810 377,000 677,830 1.7980 0.541 0.538 0.541 0.535 0.544 1,253,735 0.5406 -0.55%
2003-06-25 0 1.810 1.800 1.810 1.750 1.810 656,459 1,165,589 1.7756 0.544 0.541 0.544 0.526 0.544 2,183,091 0.5339 4.02%
2003-06-24 0 1.740 1.730 1.750 1.730 1.750 536,000 933,080 1.7408 0.523 0.520 0.526 0.520 0.526 1,782,498 0.5235 0.00%
2003-06-23 0 1.740 1.730 1.750 1.720 1.760 556,000 967,540 1.7402 0.523 0.520 0.526 0.517 0.529 1,849,009 0.5233 -1.14%
2003-06-20 0 1.760 1.750 1.770 1.740 1.760 416,000 728,420 1.7510 0.529 0.526 0.532 0.523 0.529 1,383,431 0.5265 0.57%
2003-06-19 0 1.750 1.730 1.760 1.740 1.760 430,000 753,300 1.7519 0.526 0.520 0.529 0.523 0.529 1,429,989 0.5268 0.00%
2003-06-18 0 1.750 1.740 1.780 1.730 1.760 279,887 488,487 1.7453 0.526 0.523 0.535 0.520 0.529 930,780 0.5248 -1.69%
2003-06-17 0 1.780 1.760 1.800 1.740 1.780 204,000 359,420 1.7619 0.535 0.529 0.541 0.523 0.535 678,413 0.5298 2.30%
2003-06-16 0 1.740 1.740 1.780 1.740 1.750 184,000 321,660 1.7482 0.523 0.523 0.535 0.523 0.526 611,902 0.5257 -1.14%
2003-06-13 0 1.760 1.750 1.770 1.750 1.760 182,000 320,020 1.7584 0.529 0.526 0.532 0.526 0.529 605,251 0.5287 0.57%
2003-06-12 0 1.750 1.750 1.790 1.750 1.780 182,000 319,600 1.7560 0.526 0.526 0.538 0.526 0.535 605,251 0.5280 -0.57%
2003-06-11 0 1.760 1.760 1.780 1.750 1.760 182,000 319,320 1.7545 0.529 0.529 0.535 0.526 0.529 605,251 0.5276 0.57%
2003-06-10 0 1.750 1.750 1.790 1.750 1.780 172,000 303,300 1.7634 0.526 0.526 0.538 0.526 0.535 571,996 0.5302 -1.13%
2003-06-09 0 1.770 1.760 1.800 1.750 1.800 242,100 430,612 1.7787 0.532 0.529 0.541 0.526 0.541 805,117 0.5348 -1.67%
2003-06-06 0 1.800 1.790 1.830 1.790 1.810 236,000 424,460 1.7986 0.541 0.538 0.550 0.538 0.544 784,831 0.5408 0.56%
2003-06-05 0 1.790 1.760 1.790 1.760 1.790 254,000 451,340 1.7769 0.538 0.529 0.538 0.529 0.538 844,691 0.5343 0.56%
2003-06-03 0 1.780 1.780 1.800 1.740 1.800 241,500 426,610 1.7665 0.535 0.535 0.541 0.523 0.541 803,122 0.5312 0.56%
2003-06-02 0 1.770 1.760 1.790 1.760 1.800 441,000 788,180 1.7873 0.532 0.529 0.538 0.529 0.541 1,466,570 0.5374 -1.67%
2003-05-30 0 1.800 1.760 1.810 1.710 1.800 364,000 635,000 1.7445 0.541 0.529 0.544 0.514 0.541 1,210,502 0.5246 3.45%
2003-05-29 0 1.740 1.720 1.750 1.680 1.750 302,000 518,000 1.7152 0.523 0.517 0.526 0.505 0.526 1,004,318 0.5158 2.35%
2003-05-28 0 1.700 1.670 1.720 1.600 1.700 260,200 427,492 1.6429 0.511 0.502 0.517 0.481 0.511 865,310 0.4940 7.59%
2003-05-27 0 1.580 1.560 1.580 1.560 1.580 138,000 216,400 1.5681 0.475 0.469 0.475 0.469 0.475 458,927 0.4715 0.64%
2003-05-26 0 1.570 1.550 1.570 1.540 1.570 136,000 210,460 1.5475 0.472 0.466 0.472 0.463 0.472 452,276 0.4653 1.29%
2003-05-23 0 1.550 1.550 1.560 1.540 1.550 132,000 203,800 1.5439 0.466 0.466 0.469 0.463 0.466 438,973 0.4643 0.65%
2003-05-22 0 1.540 1.530 1.550 1.530 1.540 132,000 202,460 1.5338 0.463 0.460 0.466 0.460 0.463 438,973 0.4612 1.99%
2003-05-21 0 1.510 1.510 1.540 1.510 1.520 122,000 184,940 1.5159 0.454 0.454 0.463 0.454 0.457 405,718 0.4558 -1.31%
2003-05-20 0 1.530 1.530 1.560 1.520 1.530 132,000 201,660 1.5277 0.460 0.460 0.469 0.457 0.460 438,973 0.4594 -0.65%
2003-05-19 0 1.540 1.500 1.550 1.530 1.540 132,500 203,300 1.5343 0.463 0.451 0.466 0.460 0.463 440,636 0.4614 0.65%
2003-05-16 0 1.530 1.520 1.550 1.520 1.540 132,000 202,280 1.5324 0.460 0.457 0.466 0.457 0.463 438,973 0.4608 -0.65%
2003-05-15 0 1.540 1.530 1.550 1.510 1.540 134,000 205,400 1.5328 0.463 0.460 0.466 0.454 0.463 445,624 0.4609 1.32%
2003-05-14 0 1.520 1.520 1.560 1.510 1.520 132,000 200,240 1.5170 0.457 0.457 0.469 0.454 0.457 438,973 0.4562 -0.65%
2003-05-13 0 1.530 1.530 1.540 1.520 1.540 142,000 217,480 1.5315 0.460 0.460 0.463 0.457 0.463 472,229 0.4605 0.00%
2003-05-12 0 1.530 1.530 1.540 1.520 1.540 142,500 218,200 1.5312 0.460 0.460 0.463 0.457 0.463 473,892 0.4604 0.00%
2003-05-09 0 1.530 1.510 1.560 1.510 1.530 150,000 228,100 1.5207 0.460 0.454 0.469 0.454 0.460 498,833 0.4573 0.66%
2003-05-07 0 1.520 1.500 1.530 1.490 1.520 150,000 226,800 1.5120 0.457 0.451 0.460 0.448 0.457 498,833 0.4547 0.66%
2003-05-06 0 1.510 1.490 1.520 1.510 1.520 150,000 226,900 1.5127 0.454 0.448 0.457 0.454 0.457 498,833 0.4549 0.67%
2003-05-05 0 1.500 1.490 1.530 1.490 1.500 130,500 194,805 1.4928 0.451 0.448 0.460 0.448 0.451 433,985 0.4489 -0.66%
2003-05-02 0 1.510 1.470 1.520 1.490 1.510 130,000 194,900 1.4992 0.454 0.442 0.457 0.448 0.454 432,322 0.4508 0.67%
2003-04-30 0 1.500 1.470 1.500 1.470 1.500 130,000 193,160 1.4858 0.451 0.442 0.451 0.442 0.451 432,322 0.4468 1.35%
2003-04-29 0 1.480 1.480 1.510 1.460 1.500 354,000 522,720 1.4766 0.445 0.445 0.454 0.439 0.451 1,177,247 0.4440 0.68%
2003-04-28 0 1.470 1.470 1.490 1.470 1.490 324,000 480,080 1.4817 0.442 0.442 0.448 0.442 0.448 1,077,480 0.4456 -0.68%
2003-04-25 0 1.480 1.400 1.500 1.450 1.530 534,000 792,500 1.4841 0.445 0.421 0.451 0.436 0.460 1,775,847 0.4463 -3.27%
2003-04-24 0 1.530 1.510 1.540 1.530 1.550 342,840 526,332 1.5352 0.460 0.454 0.463 0.460 0.466 1,140,134 0.4616 -1.29%
2003-04-23 0 1.550 1.540 1.580 1.550 1.580 360,000 564,000 1.5667 0.466 0.463 0.475 0.466 0.475 1,197,200 0.4711 -1.90%
2003-04-22 0 1.580 1.560 1.590 1.560 1.580 300,000 471,000 1.5700 0.475 0.469 0.478 0.469 0.475 997,667 0.4721 1.28%
2003-04-17 0 1.560 1.560 1.600 1.560 1.590 250,116 392,578 1.5696 0.469 0.469 0.481 0.469 0.478 831,775 0.4720 -1.89%
2003-04-16 0 1.590 1.570 1.600 1.570 1.600 250,900 396,077 1.5786 0.478 0.472 0.481 0.472 0.481 834,382 0.4747 -0.62%
2003-04-15 0 1.600 1.560 1.600 1.590 1.600 250,000 399,100 1.5964 0.481 0.469 0.481 0.478 0.481 831,389 0.4800 0.63%
2003-04-14 0 1.590 1.570 1.600 1.550 1.600 442,000 699,100 1.5817 0.478 0.472 0.481 0.466 0.481 1,469,896 0.4756 -2.45%
2003-04-11 0 1.630 1.600 1.630 1.610 1.630 210,000 338,580 1.6123 0.490 0.481 0.490 0.484 0.490 698,367 0.4848 1.24%
2003-04-10 0 1.610 1.580 1.640 1.580 1.610 406,000 644,680 1.5879 0.484 0.475 0.493 0.475 0.484 1,350,176 0.4775 3.21%
2003-04-09 0 1.560 1.560 1.610 1.560 1.650 490,000 785,000 1.6020 0.469 0.469 0.484 0.469 0.496 1,629,522 0.4817 -6.02%
2003-04-08 0 1.660 1.650 1.680 1.650 1.660 80,000 132,500 1.6563 0.499 0.496 0.505 0.496 0.499 266,044 0.4980 -0.60%
2003-04-07 0 1.670 1.660 1.680 1.650 1.670 180,000 299,500 1.6639 0.502 0.499 0.505 0.496 0.502 598,600 0.5003 1.21%
2003-04-04 0 1.650 1.640 1.680 1.650 1.660 180,000 298,400 1.6578 0.496 0.493 0.505 0.496 0.499 598,600 0.4985 -1.79%
2003-04-03 0 1.680 1.660 1.680 1.660 1.680 200,000 335,200 1.6760 0.505 0.499 0.505 0.499 0.505 665,111 0.5040 0.00%
2003-04-02 0 1.680 1.660 1.700 1.660 1.680 180,000 300,800 1.6711 0.505 0.499 0.511 0.499 0.505 598,600 0.5025 1.20%
2003-04-01 0 1.660 1.650 1.700 1.660 1.690 240,000 401,500 1.6729 0.499 0.496 0.511 0.499 0.508 798,133 0.5030 -2.92%
2003-03-31 0 1.710 1.710 1.770 1.710 1.770 270,000 472,100 1.7485 0.514 0.514 0.532 0.514 0.532 897,900 0.5258 -3.93%
2003-03-28 0 1.780 1.780 1.800 1.780 1.790 270,000 481,400 1.7830 0.535 0.535 0.541 0.535 0.538 897,900 0.5361 -0.56%
2003-03-27 0 1.790 1.780 1.800 1.790 1.790 270,000 483,300 1.7900 0.538 0.535 0.541 0.538 0.538 897,900 0.5383 -0.56%
2003-03-26 0 1.800 1.780 1.800 1.790 1.800 170,000 305,400 1.7965 0.541 0.535 0.541 0.538 0.541 565,345 0.5402 0.56%
2003-03-25 0 1.790 1.780 1.800 1.780 1.800 130,000 232,400 1.7877 0.538 0.535 0.541 0.535 0.541 432,322 0.5376 -0.56%
2003-03-24 0 1.800 1.780 1.830 1.780 1.800 110,300 197,119 1.7871 0.541 0.535 0.550 0.535 0.541 366,809 0.5374 1.12%
2003-03-21 0 1.780 1.780 1.820 1.780 1.800 110,000 197,200 1.7927 0.535 0.535 0.547 0.535 0.541 365,811 0.5391 -0.56%
2003-03-20 0 1.790 1.790 1.830 1.790 1.800 110,251 197,839 1.7944 0.538 0.538 0.550 0.538 0.541 366,646 0.5396 -1.10%
2003-03-19 0 1.810 1.790 1.830 1.780 1.810 110,000 197,400 1.7945 0.544 0.538 0.550 0.535 0.544 365,811 0.5396 1.12%
2003-03-18 0 1.790 1.790 1.830 1.780 1.790 110,000 196,600 1.7873 0.538 0.538 0.550 0.535 0.538 365,811 0.5374 0.56%
2003-03-17 0 1.780 1.780 1.800 1.780 1.800 260,000 465,300 1.7896 0.535 0.535 0.541 0.535 0.541 864,645 0.5381 -1.11%
2003-03-14 0 1.800 1.800 1.810 1.800 1.810 195,000 351,360 1.8018 0.541 0.541 0.544 0.541 0.544 648,483 0.5418 0.00%
2003-03-13 0 1.800 1.790 1.800 1.800 1.810 110,000 198,400 1.8036 0.541 0.538 0.541 0.541 0.544 365,811 0.5424 -1.10%
2003-03-12 0 1.820 1.800 1.820 1.790 1.820 270,000 489,800 1.8141 0.547 0.541 0.547 0.538 0.547 897,900 0.5455 1.68%
2003-03-11 0 1.790 1.790 1.810 1.790 1.800 221,000 397,060 1.7967 0.538 0.538 0.544 0.538 0.541 734,948 0.5403 -0.56%
2003-03-10 0 1.800 1.780 1.800 1.790 1.800 179,000 320,800 1.7922 0.541 0.535 0.541 0.538 0.541 595,275 0.5389 1.12%
2003-03-07 0 1.780 1.780 1.790 1.780 1.800 276,000 494,440 1.7914 0.535 0.535 0.538 0.535 0.541 917,853 0.5387 -1.11%
2003-03-06 0 1.800 1.800 1.830 1.800 1.830 220,000 398,200 1.8100 0.541 0.541 0.550 0.541 0.550 731,622 0.5443 -2.17%
2003-03-05 0 1.840 1.820 1.840 1.800 1.840 151,956 275,863 1.8154 0.553 0.547 0.553 0.541 0.553 505,338 0.5459 1.66%
2003-03-04 0 1.810 1.810 1.840 1.810 1.830 146,950 266,832 1.8158 0.544 0.544 0.553 0.544 0.550 488,690 0.5460 -1.63%
2003-03-03 0 1.840 1.810 1.840 1.800 1.840 141,900 257,508 1.8147 0.553 0.544 0.553 0.541 0.553 471,896 0.5457 1.66%
2003-02-28 0 1.810 1.810 1.840 1.800 1.820 132,000 238,920 1.8100 0.544 0.544 0.553 0.541 0.547 438,973 0.5443 -0.55%
2003-02-27 0 1.820 1.810 1.830 1.810 1.830 132,000 240,240 1.8200 0.547 0.544 0.550 0.544 0.550 438,973 0.5473 -0.55%
2003-02-26 0 1.830 1.820 1.840 1.820 1.840 162,000 296,260 1.8288 0.550 0.547 0.553 0.547 0.553 538,740 0.5499 -0.54%
2003-02-25 0 1.840 1.820 1.840 1.800 1.840 280,000 509,900 1.8211 0.553 0.547 0.553 0.541 0.553 931,156 0.5476 1.10%
2003-02-24 0 1.820 1.800 1.830 1.800 1.820 260,000 469,500 1.8058 0.547 0.541 0.550 0.541 0.547 864,645 0.5430 -1.09%
2003-02-21 0 1.840 1.800 1.840 1.800 1.840 230,000 418,300 1.8187 0.553 0.541 0.553 0.541 0.553 764,878 0.5469 2.79%
2003-02-20 0 1.790 1.790 1.830 1.790 1.830 280,000 505,480 1.8053 0.538 0.538 0.550 0.538 0.550 931,156 0.5429 -0.56%
2003-02-19 0 1.800 1.800 1.830 1.800 1.820 110,000 198,600 1.8055 0.541 0.541 0.550 0.541 0.547 365,811 0.5429 -1.10%
2003-02-18 0 1.820 1.800 1.820 1.800 1.830 111,000 200,920 1.8101 0.547 0.541 0.547 0.541 0.550 369,137 0.5443 0.00%
2003-02-17 0 1.820 1.790 1.830 1.790 1.820 137,400 246,590 1.7947 0.547 0.538 0.550 0.538 0.547 456,931 0.5397 1.11%
2003-02-14 0 1.800 1.780 1.810 1.800 1.800 102,000 183,600 1.8000 0.541 0.535 0.544 0.541 0.541 339,207 0.5413 0.56%
2003-02-13 0 1.790 1.790 1.810 1.780 1.810 102,000 182,760 1.7918 0.538 0.538 0.544 0.535 0.544 339,207 0.5388 -0.56%
2003-02-12 0 1.800 1.780 1.810 1.780 1.800 100,000 178,600 1.7860 0.541 0.535 0.544 0.535 0.541 332,556 0.5371 1.69%
2003-02-11 0 1.770 1.760 1.800 1.750 1.800 246,000 435,960 1.7722 0.532 0.529 0.541 0.526 0.541 818,087 0.5329 0.00%
2003-02-10 0 1.770 1.740 1.780 1.730 1.770 186,600 325,548 1.7446 0.532 0.523 0.535 0.520 0.532 620,549 0.5246 0.57%
2003-02-07 0 1.760 1.740 1.770 1.740 1.760 90,200 158,140 1.7532 0.529 0.523 0.532 0.523 0.529 299,965 0.5272 -0.56%
2003-02-06 0 1.770 1.740 1.770 1.730 1.770 190,000 333,100 1.7532 0.532 0.523 0.532 0.520 0.532 631,856 0.5272 1.72%
2003-02-05 0 1.740 1.740 1.770 1.730 1.780 190,000 334,200 1.7589 0.523 0.523 0.532 0.520 0.535 631,856 0.5289 -1.69%
2003-02-04 0 1.770 1.740 1.800 1.720 1.770 180,400 314,460 1.7431 0.532 0.523 0.541 0.517 0.532 599,930 0.5242 2.91%
2003-01-30 0 1.720 1.720 1.730 1.710 1.720 270,000 464,100 1.7189 0.517 0.517 0.520 0.514 0.517 897,900 0.5169 -0.58%
2003-01-29 0 1.730 1.730 1.740 1.730 1.740 230,000 399,300 1.7361 0.520 0.520 0.523 0.520 0.523 764,878 0.5220 -1.14%
2003-01-28 0 1.750 1.750 1.760 1.720 1.760 214,000 373,400 1.7449 0.526 0.526 0.529 0.517 0.529 711,669 0.5247 1.16%
2003-01-27 0 1.730 1.730 1.770 1.730 1.760 212,000 369,240 1.7417 0.520 0.520 0.532 0.520 0.529 705,018 0.5237 -2.26%
2003-01-24 0 1.770 1.750 1.780 1.740 1.780 148,500 261,750 1.7626 0.532 0.526 0.535 0.523 0.535 493,845 0.5300 1.72%
2003-01-23 0 1.740 1.740 1.800 1.740 1.770 147,000 257,840 1.7540 0.523 0.523 0.541 0.523 0.532 488,857 0.5274 -2.25%
2003-01-22 0 1.780 1.750 1.780 1.730 1.780 294,000 514,360 1.7495 0.535 0.526 0.535 0.520 0.535 977,713 0.5261 1.14%
2003-01-21 0 1.760 1.750 1.760 1.740 1.760 182,025 319,223 1.7537 0.529 0.526 0.529 0.523 0.529 605,334 0.5273 0.57%
2003-01-20 0 1.750 1.730 1.770 1.730 1.760 150,000 261,100 1.7407 0.526 0.520 0.532 0.520 0.529 498,833 0.5234 1.16%
2003-01-17 0 1.730 1.720 1.790 1.730 1.790 178,000 312,220 1.7540 0.520 0.517 0.538 0.520 0.538 591,949 0.5274 -2.26%
2003-01-16 0 1.770 1.760 1.780 1.750 1.780 269,900 476,667 1.7661 0.532 0.529 0.535 0.526 0.535 897,568 0.5311 0.00%
2003-01-15 0 1.770 1.750 1.780 1.730 1.780 580,000 1,018,700 1.7564 0.532 0.526 0.535 0.520 0.535 1,928,822 0.5281 2.91%
2003-01-14 0 1.720 1.720 1.760 1.720 1.770 540,000 938,900 1.7387 0.517 0.517 0.529 0.517 0.532 1,795,800 0.5228 -2.82%
2003-01-13 0 1.770 1.770 1.780 1.770 1.800 274,000 488,380 1.7824 0.532 0.532 0.535 0.532 0.541 911,202 0.5360 -2.21%
2003-01-10 0 1.810 1.790 1.820 1.780 1.810 120,000 214,960 1.7913 0.544 0.538 0.547 0.535 0.544 399,067 0.5387 1.69%
2003-01-09 0 1.780 1.780 1.820 1.780 1.820 122,000 219,060 1.7956 0.535 0.535 0.547 0.535 0.547 405,718 0.5399 -2.20%
2003-01-08 0 1.820 1.780 1.830 1.800 1.820 122,000 221,140 1.8126 0.547 0.535 0.550 0.541 0.547 405,718 0.5451 1.11%
2003-01-07 0 1.800 1.800 1.850 1.800 1.820 102,000 184,500 1.8088 0.541 0.541 0.556 0.541 0.547 339,207 0.5439 -1.64%
2003-01-06 0 1.830 1.820 1.830 1.810 1.830 102,100 185,817 1.8200 0.550 0.547 0.550 0.544 0.550 339,539 0.5473 0.00%
2003-01-03 0 1.830 1.790 1.840 1.820 1.830 102,000 186,440 1.8278 0.550 0.538 0.553 0.547 0.550 339,207 0.5496 0.55%
2003-01-02 0 1.820 1.790 1.830 1.770 1.820 103,000 185,970 1.8055 0.547 0.538 0.550 0.532 0.547 342,532 0.5429 1.11%
2002-12-31 0 1.800 1.750 1.800 1.800 1.800 50,000 90,000 1.8000 0.541 0.526 0.541 0.541 0.541 166,278 0.5413 1.12%
2002-12-30 0 1.780 1.760 1.810 1.750 1.790 168,000 299,300 1.7815 0.535 0.529 0.544 0.526 0.538 558,693 0.5357 -0.56%
2002-12-27 0 1.790 1.790 1.830 1.790 1.830 118,200 213,530 1.8065 0.538 0.538 0.550 0.538 0.550 393,081 0.5432 -1.65%
2002-12-24 0 1.820 1.810 1.850 1.820 1.820 40,000 72,800 1.8200 0.547 0.544 0.556 0.547 0.547 133,022 0.5473 0.55%
2002-12-23 0 1.810 1.810 1.890 1.810 1.820 118,000 213,980 1.8134 0.544 0.544 0.568 0.544 0.547 392,416 0.5453 -0.55%
2002-12-20 0 1.820 1.820 1.850 1.800 1.820 126,000 227,860 1.8084 0.547 0.547 0.556 0.541 0.547 419,020 0.5438 0.55%
2002-12-19 0 1.810 1.810 1.850 1.800 1.840 126,500 230,130 1.8192 0.544 0.544 0.556 0.541 0.553 420,683 0.5470 -0.55%
2002-12-18 0 1.820 1.820 1.840 1.820 1.840 142,000 260,040 1.8313 0.547 0.547 0.553 0.547 0.553 472,229 0.5507 -1.09%
2002-12-17 0 1.840 1.830 1.840 1.820 1.850 169,000 310,270 1.8359 0.553 0.550 0.553 0.547 0.556 562,019 0.5521 1.10%
2002-12-16 0 1.820 1.820 1.850 1.820 1.850 294,000 538,020 1.8300 0.547 0.547 0.556 0.547 0.556 977,713 0.5503 -1.09%
2002-12-13 0 1.840 1.840 1.880 1.840 1.850 200,000 369,660 1.8483 0.553 0.553 0.565 0.553 0.556 665,111 0.5558 -1.08%
2002-12-12 0 1.860 1.840 1.860 1.840 1.890 300,000 558,700 1.8623 0.559 0.553 0.559 0.553 0.568 997,667 0.5600 -1.06%
2002-12-11 0 1.880 1.880 1.900 1.880 1.960 402,000 762,080 1.8957 0.565 0.565 0.571 0.565 0.589 1,336,873 0.5700 0.00%
2002-12-10 0 1.880 1.880 1.900 1.730 1.880 392,000 714,180 1.8219 0.565 0.565 0.571 0.520 0.565 1,303,618 0.5478 8.67%
2002-12-09 0 1.730 1.730 1.760 1.730 1.750 236,000 409,880 1.7368 0.520 0.520 0.529 0.520 0.526 784,831 0.5223 -0.57%
2002-12-06 0 1.740 1.740 1.760 1.710 1.750 227,000 393,560 1.7337 0.523 0.523 0.529 0.514 0.526 754,901 0.5213 0.58%
2002-12-05 0 1.730 1.720 1.760 1.720 1.750 212,720 369,150 1.7354 0.520 0.517 0.529 0.517 0.526 707,412 0.5218 0.00%
2002-12-04 0 1.730 1.730 1.760 1.730 1.760 212,000 368,560 1.7385 0.520 0.520 0.529 0.520 0.529 705,018 0.5228 -1.14%
2002-12-03 0 1.750 1.750 1.780 1.750 1.770 210,000 369,000 1.7571 0.526 0.526 0.535 0.526 0.532 698,367 0.5284 -1.69%
2002-12-02 0 1.780 1.780 1.790 1.750 1.780 210,500 371,360 1.7642 0.535 0.535 0.538 0.526 0.535 700,030 0.5305 0.56%
2002-11-29 0 1.770 1.770 1.790 1.770 1.790 210,000 372,800 1.7752 0.532 0.532 0.538 0.532 0.538 698,367 0.5338 -1.12%
2002-11-28 0 1.790 1.760 1.800 1.750 1.790 240,000 423,300 1.7638 0.538 0.529 0.541 0.526 0.538 798,133 0.5304 2.87%
2002-11-27 0 1.740 1.740 1.770 1.740 1.760 190,000 331,700 1.7458 0.523 0.523 0.532 0.523 0.529 631,856 0.5250 -0.57%
2002-11-26 0 1.750 1.750 1.770 1.750 1.760 140,000 245,800 1.7557 0.526 0.526 0.532 0.526 0.529 465,578 0.5279 -0.57%
2002-11-25 0 1.760 1.750 1.780 1.750 1.780 140,300 247,010 1.7606 0.529 0.526 0.535 0.526 0.535 466,575 0.5294 -0.56%
2002-11-22 0 1.770 1.770 1.800 1.770 1.810 308,000 549,860 1.7853 0.532 0.532 0.541 0.532 0.544 1,024,271 0.5368 -1.12%
2002-11-21 0 1.790 1.770 1.790 1.760 1.800 309,457 549,795 1.7766 0.538 0.532 0.538 0.529 0.541 1,029,117 0.5342 1.13%
2002-11-20 0 1.770 1.770 1.810 1.770 1.820 240,000 430,900 1.7954 0.532 0.532 0.544 0.532 0.547 798,133 0.5399 -3.80%
2002-11-19 0 1.840 1.820 1.860 1.800 1.840 160,000 290,600 1.8163 0.553 0.547 0.559 0.541 0.553 532,089 0.5461 1.10%
2002-11-18 0 1.820 1.810 1.840 1.820 1.870 160,000 294,900 1.8431 0.547 0.544 0.553 0.547 0.562 532,089 0.5542 -1.09%
2002-11-15 0 1.840 1.840 1.860 1.840 1.880 160,000 297,300 1.8581 0.553 0.553 0.559 0.553 0.565 532,089 0.5587 0.00%
2002-11-14 0 1.840 1.820 1.840 1.790 1.840 160,000 290,600 1.8163 0.553 0.547 0.553 0.538 0.553 532,089 0.5461 3.37%
2002-11-13 0 1.780 1.780 1.790 1.780 1.790 160,000 285,600 1.7850 0.535 0.535 0.538 0.535 0.538 532,089 0.5368 -0.56%
2002-11-12 0 1.790 1.790 1.810 1.780 1.800 260,400 464,892 1.7853 0.538 0.538 0.544 0.535 0.541 865,975 0.5368 1.13%
2002-11-11 0 1.770 1.770 1.820 1.770 1.780 230,000 407,600 1.7722 0.532 0.532 0.547 0.532 0.535 764,878 0.5329 -1.12%
2002-11-08 0 1.790 1.790 1.820 1.790 1.800 230,000 412,200 1.7922 0.538 0.538 0.547 0.538 0.541 764,878 0.5389 -1.10%
2002-11-07 0 1.810 1.800 1.820 1.810 1.820 230,000 417,300 1.8143 0.544 0.541 0.547 0.544 0.547 764,878 0.5456 -0.55%
2002-11-06 0 1.820 1.810 1.850 1.790 1.830 390,000 706,540 1.8116 0.547 0.544 0.556 0.538 0.550 1,296,967 0.5448 1.68%
2002-11-05 0 1.790 1.790 1.820 1.790 1.830 1,356,000 2,454,040 1.8098 0.538 0.538 0.547 0.538 0.550 4,509,454 0.5442 -2.72%
2002-11-04 0 1.840 1.830 1.840 1.790 1.840 990,000 1,798,400 1.8166 0.553 0.550 0.553 0.538 0.553 3,292,300 0.5462 2.79%
2002-11-01 0 1.790 1.790 1.810 1.780 1.830 870,000 1,560,700 1.7939 0.538 0.538 0.544 0.535 0.550 2,893,234 0.5394 -1.10%
2002-10-31 0 1.810 1.810 1.830 1.810 1.820 270,000 490,700 1.8174 0.544 0.544 0.550 0.544 0.547 897,900 0.5465 0.00%
2002-10-30 0 1.810 1.810 1.850 1.810 1.820 240,200 435,254 1.8120 0.544 0.544 0.556 0.544 0.547 798,799 0.5449 -0.55%
2002-10-29 0 1.820 1.820 1.850 1.820 1.830 230,000 418,900 1.8213 0.547 0.547 0.556 0.547 0.550 764,878 0.5477 -1.62%
2002-10-28 0 1.850 1.830 1.860 1.800 1.850 332,000 610,100 1.8377 0.556 0.550 0.559 0.541 0.556 1,104,085 0.5526 1.65%
2002-10-25 0 1.820 1.810 1.830 1.810 1.840 510,000 930,900 1.8253 0.547 0.544 0.550 0.544 0.553 1,696,034 0.5489 0.00%
2002-10-24 0 1.820 1.820 1.850 1.820 1.850 430,000 784,800 1.8251 0.547 0.547 0.556 0.547 0.556 1,429,989 0.5488 -1.09%
2002-10-23 0 1.840 1.840 1.880 1.840 1.880 502,000 934,300 1.8612 0.553 0.553 0.565 0.553 0.565 1,669,429 0.5597 -2.13%
2002-10-22 0 1.880 1.860 1.880 1.850 1.890 502,500 938,810 1.8683 0.565 0.559 0.565 0.556 0.568 1,671,092 0.5618 1.62%
2002-10-21 0 1.850 1.830 1.850 1.810 1.880 430,900 795,393 1.8459 0.556 0.550 0.556 0.544 0.565 1,432,982 0.5551 2.78%
2002-10-18 0 1.800 1.780 1.810 1.780 1.820 281,747 505,840 1.7954 0.541 0.535 0.544 0.535 0.547 936,965 0.5399 1.69%
2002-10-17 0 1.770 1.730 1.770 1.730 1.770 351,000 616,980 1.7578 0.532 0.520 0.532 0.520 0.532 1,167,270 0.5286 0.57%
2002-10-16 0 1.760 1.710 1.770 1.710 1.760 278,000 478,980 1.7229 0.529 0.514 0.532 0.514 0.529 924,505 0.5181 1.73%
2002-10-15 0 1.730 1.690 1.740 1.640 1.740 288,000 487,960 1.6943 0.520 0.508 0.523 0.493 0.523 957,760 0.5095 6.13%
2002-10-11 1 1.630 - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2002-10-10 1 1.630 - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2002-10-09 1 1.630 - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2002-10-08 1 1.630 - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2002-10-07 1 1.630 - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2002-10-04 1 1.630 - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2002-10-03 1 1.630 - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2002-10-02 1 1.630 - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2002-09-30 1 1.630 - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2002-09-27 0 1.630 1.630 - 1.630 1.630 50,000 81,500 1.6300 0.490 0.490 - 0.490 0.490 166,278 0.4901 -1.81%
2002-09-26 0 1.660 1.630 - - - 0 0 - 0.499 0.490 - - - 0 - 0.00%
2002-09-25 0 1.660 1.630 - - - 0 0 - 0.499 0.490 - - - 0 - 0.00%
2002-09-24 0 1.660 1.630 1.740 1.660 1.660 6,000 9,960 1.6600 0.499 0.490 0.523 0.499 0.499 19,953 0.4992 0.00%
2002-09-23 0 1.660 1.630 1.660 - - 0 0 - 0.499 0.490 0.499 - - 0 - 0.00%
2002-09-20 0 1.660 1.630 1.740 - - 0 0 - 0.499 0.490 0.523 - - 0 - 0.00%
2002-09-19 0 1.660 1.630 - - - 0 0 - 0.499 0.490 - - - 0 - 0.00%
2002-09-18 0 1.660 1.610 - - - 0 0 - 0.499 0.484 - - - 0 - 0.00%
2002-09-17 0 1.660 1.630 - - - 0 0 - 0.499 0.490 - - - 0 - 0.00%
2002-09-16 0 1.660 1.630 - - - 0 0 - 0.499 0.490 - - - 0 - 0.00%
2002-09-13 0 1.660 1.660 1.740 - - 0 0 - 0.499 0.499 0.523 - - 0 - 0.00%
2002-09-12 0 1.660 1.660 1.740 1.660 1.660 50,000 83,000 1.6600 0.499 0.499 0.523 0.499 0.499 166,278 0.4992 0.00%
2002-09-11 0 1.660 1.660 - - - 0 0 - 0.499 0.499 - - - 0 - 0.00%
2002-09-10 0 1.660 1.660 - - - 0 0 - 0.499 0.499 - - - 0 - 0.00%
2002-09-09 0 1.660 1.660 - - - 0 0 - 0.499 0.499 - - - 0 - 0.61%
2002-09-06 0 1.650 1.630 - - - 0 0 - 0.496 0.490 - - - 0 - 0.00%
2002-09-05 0 1.650 1.630 - - - 0 0 - 0.496 0.490 - - - 0 - 0.00%
2002-09-04 0 1.650 - - - - 100 150 1.5000 0.496 - - - - 333 0.4511 0.00%
2002-09-03 0 1.650 1.610 - - - 0 0 - 0.496 0.484 - - - 0 - 0.00%
2002-09-02 0 1.650 1.630 - - - 0 0 - 0.496 0.490 - - - 0 - 0.00%
2002-08-30 0 1.650 1.630 - - - 0 0 - 0.496 0.490 - - - 0 - 0.00%
2002-08-29 0 1.650 1.630 - - - 9,947 15,517 1.5600 0.496 0.490 - - - 33,079 0.4691 0.00%
2002-08-28 0 1.650 1.650 1.780 1.650 1.700 52,000 86,300 1.6596 0.496 0.496 0.535 0.496 0.511 172,929 0.4990 -0.60%
2002-08-27 0 1.660 1.660 - 1.660 1.660 42,135 69,939 1.6599 0.499 0.499 - 0.499 0.499 140,122 0.4991 -0.60%
2002-08-26 0 1.670 1.670 1.770 1.670 1.680 64,000 107,280 1.6763 0.502 0.502 0.532 0.502 0.505 212,836 0.5041 -1.18%
2002-08-23 0 1.690 1.690 1.780 1.690 1.700 64,000 108,360 1.6931 0.508 0.508 0.535 0.508 0.511 212,836 0.5091 0.60%
2002-08-22 0 1.680 1.680 - 1.680 1.680 50,000 84,000 1.6800 0.505 0.505 - 0.505 0.505 166,278 0.5052 0.60%
2002-08-21 0 1.670 1.670 1.750 1.670 1.670 50,000 83,500 1.6700 0.502 0.502 0.526 0.502 0.502 166,278 0.5022 0.00%
2002-08-20 0 1.670 1.670 - 1.660 1.670 80,000 133,200 1.6650 0.502 0.502 - 0.499 0.502 266,044 0.5007 0.60%
2002-08-19 0 1.660 1.660 1.760 1.660 1.670 80,000 133,200 1.6650 0.499 0.499 0.529 0.499 0.502 266,044 0.5007 -1.19%
2002-08-16 0 1.680 1.660 - 1.680 1.680 80,000 134,400 1.6800 0.505 0.499 - 0.505 0.505 266,044 0.5052 0.00%
2002-08-15 0 1.680 1.680 1.770 1.680 1.680 80,500 135,220 1.6798 0.505 0.505 0.532 0.505 0.505 267,707 0.5051 -0.59%
2002-08-14 0 1.690 1.690 1.770 1.690 1.700 100,000 169,200 1.6920 0.508 0.508 0.532 0.508 0.511 332,556 0.5088 -2.31%
2002-08-13 0 1.730 1.710 1.800 1.700 1.800 222,000 385,420 1.7361 0.520 0.514 0.541 0.511 0.541 738,273 0.5221 1.76%
2002-08-12 0 1.700 1.700 1.750 1.700 1.700 80,000 136,000 1.7000 0.511 0.511 0.526 0.511 0.511 266,044 0.5112 -1.16%
2002-08-09 0 1.720 1.720 1.760 1.700 1.730 194,000 332,200 1.7124 0.517 0.517 0.529 0.511 0.520 645,158 0.5149 -1.15%
2002-08-08 0 1.740 1.740 1.850 1.740 1.760 101,500 177,380 1.7476 0.523 0.523 0.556 0.523 0.529 337,544 0.5255 -2.79%
2002-08-07 0 1.790 1.710 1.840 1.760 1.790 80,000 141,700 1.7713 0.538 0.514 0.553 0.529 0.538 266,044 0.5326 2.29%
2002-08-06 0 1.750 1.680 1.770 1.750 1.770 80,000 140,600 1.7575 0.526 0.505 0.532 0.526 0.532 266,044 0.5285 -3.31%
2002-08-05 0 1.810 1.740 1.820 1.800 1.810 60,000 108,400 1.8067 0.544 0.523 0.547 0.541 0.544 199,533 0.5433 0.00%
2002-08-02 0 1.810 1.800 1.850 1.800 1.810 180,078 325,537 1.8078 0.544 0.541 0.556 0.541 0.544 598,859 0.5436 -1.63%
2002-08-01 0 1.840 1.830 1.900 1.840 1.850 60,000 110,700 1.8450 0.553 0.550 0.571 0.553 0.556 199,533 0.5548 -2.65%
2002-07-31 0 1.890 1.830 1.900 1.790 1.890 174,300 323,002 1.8531 0.568 0.550 0.571 0.538 0.568 579,644 0.5572 4.42%
2002-07-30 0 1.810 1.800 1.850 1.790 1.820 134,000 241,960 1.8057 0.544 0.541 0.556 0.538 0.547 445,624 0.5430 -1.09%
2002-07-29 0 1.830 1.820 1.890 1.810 1.830 110,118 201,310 1.8281 0.550 0.547 0.568 0.544 0.550 366,204 0.5497 2.23%
2002-07-26 0 1.790 1.780 1.910 1.770 1.840 146,000 261,640 1.7921 0.538 0.535 0.574 0.532 0.553 485,531 0.5389 -2.72%
2002-07-25 0 1.840 1.830 1.910 1.840 1.880 74,000 137,480 1.8578 0.553 0.550 0.574 0.553 0.565 246,091 0.5587 -2.65%
2002-07-24 0 1.890 1.830 1.900 1.890 1.890 40,000 75,600 1.8900 0.568 0.550 0.571 0.568 0.568 133,022 0.5683 0.00%
2002-07-23 0 1.890 1.880 1.950 1.830 1.910 44,200 83,448 1.8880 0.568 0.565 0.586 0.550 0.574 146,990 0.5677 2.72%
2002-07-22 0 1.840 1.830 1.890 1.840 1.860 40,000 74,000 1.8500 0.553 0.550 0.568 0.553 0.559 133,022 0.5563 -3.66%
2002-07-19 0 1.910 1.890 1.920 1.890 1.910 128,000 242,720 1.8963 0.574 0.568 0.577 0.568 0.574 425,671 0.5702 -1.04%
2002-07-18 0 1.930 1.920 1.950 1.930 1.930 40,000 77,200 1.9300 0.580 0.577 0.586 0.580 0.580 133,022 0.5804 -1.03%
2002-07-17 0 1.950 1.910 1.970 1.920 1.950 84,000 162,800 1.9381 0.586 0.574 0.592 0.577 0.586 279,347 0.5828 -0.51%
2002-07-16 0 1.960 1.960 1.990 1.960 1.960 28,000 54,800 1.9571 0.589 0.589 0.598 0.589 0.589 93,116 0.5885 -0.51%
2002-07-15 0 1.970 1.960 2.000 1.850 1.980 216,800 417,824 1.9272 0.592 0.589 0.601 0.556 0.595 720,981 0.5795 3.68%
2002-07-12 0 1.900 1.880 1.910 1.730 1.900 405,650 741,868 1.8288 0.571 0.565 0.574 0.520 0.571 1,349,012 0.5499 15.85%
2002-07-11 0 1.640 1.640 1.750 1.640 1.750 44,000 75,960 1.7264 0.493 0.493 0.526 0.493 0.526 146,324 0.5191 4.46%
2002-07-10 0 1.570 1.570 1.700 1.560 1.560 10,000 15,600 1.5600 0.472 0.472 0.511 0.469 0.469 33,256 0.4691 -3.09%
2002-07-09 0 1.620 1.600 1.700 1.620 1.780 208,000 357,920 1.7208 0.487 0.481 0.511 0.487 0.535 691,716 0.5174 0.62%
2002-07-08 0 1.610 1.550 1.650 - - 257 391 1.5214 0.484 0.466 0.496 - - 855 0.4575 0.00%
2002-07-05 0 1.610 1.550 - - - 0 0 - 0.484 0.466 - - - 0 - 0.00%
2002-07-04 0 1.610 - - - - 0 0 - 0.484 - - - - 0 - 0.00%
2002-07-03 0 1.610 - - - - 0 0 - 0.484 - - - - 0 - 0.00%
2002-07-02 0 1.610 1.580 1.660 - - 0 0 - 0.484 0.475 0.499 - - 0 - 0.00%
2002-06-28 0 1.610 1.550 1.650 - - 0 0 - 0.484 0.466 0.496 - - 0 - 0.00%
2002-06-27 0 1.610 1.550 - - - 0 0 - 0.484 0.466 - - - 0 - 0.00%
2002-06-26 0 1.610 1.580 - 1.610 1.610 40,000 64,400 1.6100 0.484 0.475 - 0.484 0.484 133,022 0.4841 -3.59%
2002-06-25 0 1.670 1.640 - 1.670 1.670 10,000 16,700 1.6700 0.502 0.493 - 0.502 0.502 33,256 0.5022 2.45%
2002-06-24 0 1.630 1.620 - 1.630 1.630 20,000 32,600 1.6300 0.490 0.487 - 0.490 0.490 66,511 0.4901 -4.12%
2002-06-21 0 1.700 1.610 - - - 0 0 - 0.511 0.484 - - - 0 - 0.00%
2002-06-20 0 1.700 - 1.780 - - 0 0 - 0.511 - 0.535 - - 0 - 0.00%
2002-06-19 0 1.700 - 1.800 1.700 1.700 44,000 74,800 1.7000 0.511 - 0.541 0.511 0.511 146,324 0.5112 0.00%
2002-06-18 0 1.700 1.620 1.700 - - 0 0 - 0.511 0.487 0.511 - - 0 - -1.73%
2002-06-17 0 1.730 1.720 1.880 1.730 1.890 66,000 114,660 1.7373 0.520 0.517 0.565 0.520 0.568 219,487 0.5224 -11.73%
2002-06-14 0 1.960 1.890 1.960 - - 0 0 - 0.589 0.568 0.589 - - 0 - 0.00%
2002-06-13 0 1.960 1.920 1.960 - - 0 0 - 0.589 0.577 0.589 - - 0 - -1.01%
2002-06-12 0 1.980 1.900 1.980 - - 0 0 - 0.595 0.571 0.595 - - 0 - 0.00%
2002-06-11 0 1.980 1.900 1.980 1.980 1.980 28,000 55,440 1.9800 0.595 0.571 0.595 0.595 0.595 93,116 0.5954 3.13%
2002-06-10 0 1.920 1.840 1.980 - - 0 0 - 0.577 0.553 0.595 - - 0 - 0.00%
2002-06-07 0 1.920 1.830 1.920 1.800 1.920 150,000 278,320 1.8555 0.577 0.550 0.577 0.541 0.577 498,833 0.5579 7.87%
2002-06-06 0 1.780 1.710 1.820 1.650 1.780 42,269 72,690 1.7197 0.535 0.514 0.547 0.496 0.535 140,568 0.5171 4.71%
2002-06-05 0 1.700 1.680 1.700 - - 1,000 1,640 1.6400 0.511 0.505 0.511 - - 3,326 0.4932 -2.30%
2002-06-04 0 1.740 1.680 1.740 - - 0 0 - 0.523 0.505 0.523 - - 0 - 0.00%
2002-06-03 0 1.740 1.740 1.780 - - 0 0 - 0.523 0.523 0.535 - - 0 - 2.35%
2002-05-31 0 1.700 1.700 1.750 1.700 1.700 11,000 18,660 1.6964 0.511 0.511 0.526 0.511 0.511 36,581 0.5101 0.00%
2002-05-30 0 1.700 1.700 1.750 1.700 1.700 200,000 340,000 1.7000 0.511 0.511 0.526 0.511 0.511 665,111 0.5112 0.00%
2002-05-29 0 1.700 1.700 1.760 - - 0 0 - 0.511 0.511 0.529 - - 0 - 0.00%
2002-05-28 0 1.700 1.700 1.780 - - 0 0 - 0.511 0.511 0.535 - - 0 - 0.00%
2002-05-27 0 1.700 1.700 1.780 - - 0 0 - 0.511 0.511 0.535 - - 0 - 0.00%
2002-05-24 0 1.700 1.700 1.760 - - 0 0 - 0.511 0.511 0.529 - - 0 - 0.00%
2002-05-23 0 1.700 1.700 1.780 - - 0 0 - 0.511 0.511 0.535 - - 0 - 0.00%
2002-05-22 0 1.700 1.680 1.780 - - 0 0 - 0.511 0.505 0.535 - - 0 - 0.00%
2002-05-21 0 1.700 1.660 1.780 1.700 1.700 2,000 3,400 1.7000 0.511 0.499 0.535 0.511 0.511 6,651 0.5112 0.00%
2002-05-17 0 1.700 1.700 1.780 1.700 1.700 161,250 274,075 1.6997 0.511 0.511 0.535 0.511 0.511 536,246 0.5111 0.00%
2002-05-16 0 1.700 1.700 1.750 1.700 1.700 382,500 650,225 1.6999 0.511 0.511 0.526 0.511 0.511 1,272,025 0.5112 0.00%
2002-05-15 0 1.700 1.700 1.750 1.700 1.700 192,500 327,230 1.6999 0.511 0.511 0.526 0.511 0.511 640,170 0.5112 0.00%
2002-05-14 0 1.700 1.700 1.720 1.700 1.700 78,000 132,600 1.7000 0.511 0.511 0.517 0.511 0.511 259,393 0.5112 -3.41%
2002-05-13 0 1.760 1.700 1.780 1.700 1.760 122,000 211,820 1.7362 0.529 0.511 0.535 0.511 0.529 405,718 0.5221 1.73%
2002-05-10 0 1.730 1.650 1.800 1.700 1.730 85,000 146,220 1.7202 0.520 0.496 0.541 0.511 0.520 282,672 0.5173 1.17%
2002-05-09 0 1.710 1.640 1.780 1.710 1.710 38,400 65,620 1.7089 0.514 0.493 0.535 0.514 0.514 127,701 0.5139 3.64%
2002-05-08 0 1.650 1.630 1.790 1.630 1.650 12,500 20,435 1.6348 0.496 0.490 0.538 0.490 0.496 41,569 0.4916 -3.51%
2002-05-07 0 1.710 1.650 1.790 - - 0 0 - 0.514 0.496 0.538 - - 0 - 0.00%
2002-05-06 0 1.710 - 1.730 - - 0 0 - 0.514 - 0.520 - - 0 - 0.00%
2002-05-03 0 1.710 1.710 1.760 1.710 1.710 6,000 10,260 1.7100 0.514 0.514 0.529 0.514 0.514 19,953 0.5142 -0.58%
2002-05-02 0 1.720 1.650 1.750 - - 1,400 2,268 1.6200 0.517 0.496 0.526 - - 4,656 0.4871 0.00%
2002-04-30 0 1.720 1.640 1.770 1.690 1.720 110,000 187,900 1.7082 0.517 0.493 0.532 0.508 0.517 365,811 0.5137 4.24%
2002-04-29 0 1.650 - 1.730 - - 0 0 - 0.496 - 0.520 - - 0 - 0.00%
2002-04-26 0 1.650 1.650 1.690 1.600 1.610 52,000 84,900 1.6327 0.496 0.496 0.508 0.481 0.484 172,929 0.4910 -1.79%
2002-04-25 0 1.680 1.610 1.700 1.600 1.680 143,935 237,503 1.6501 0.505 0.484 0.511 0.481 0.505 478,664 0.4962 6.33%
2002-04-24 0 1.580 1.580 1.650 1.580 1.580 37,055 58,505 1.5789 0.475 0.475 0.496 0.475 0.475 123,228 0.4748 -2.47%
2002-04-23 0 1.620 1.580 1.660 1.620 1.620 70,000 113,400 1.6200 0.487 0.475 0.499 0.487 0.487 232,789 0.4871 2.53%
2002-04-22 0 1.580 1.580 1.620 1.580 1.580 90,000 142,200 1.5800 0.475 0.475 0.487 0.475 0.475 299,300 0.4751 0.00%
2002-04-19 0 1.580 1.550 1.660 1.570 1.580 46,000 72,480 1.5757 0.475 0.466 0.499 0.472 0.475 152,976 0.4738 -1.25%
2002-04-18 0 1.600 1.550 1.640 1.520 1.600 72,000 111,740 1.5519 0.481 0.466 0.493 0.457 0.481 239,440 0.4667 3.23%
2002-04-17 0 1.550 1.500 1.580 1.500 1.550 61,000 93,200 1.5279 0.466 0.451 0.475 0.451 0.466 202,859 0.4594 4.73%
2002-04-16 0 1.480 1.380 1.560 - - 0 0 - 0.445 0.415 0.469 - - 0 - 0.00%
2002-04-15 0 1.480 1.380 1.520 - - 0 0 - 0.445 0.415 0.457 - - 0 - 0.00%
2002-04-12 0 1.480 1.380 1.550 - - 0 0 - 0.445 0.415 0.466 - - 0 - 0.00%
2002-04-11 0 1.480 1.420 1.500 - - 0 0 - 0.445 0.427 0.451 - - 0 - 0.00%
2002-04-10 0 1.480 1.410 1.520 1.450 1.480 52,000 76,220 1.4658 0.445 0.424 0.457 0.436 0.445 172,929 0.4408 5.71%
2002-04-09 0 1.400 1.390 1.480 1.400 1.400 12,000 16,800 1.4000 0.421 0.418 0.445 0.421 0.421 39,907 0.4210 2.94%
2002-04-08 0 1.360 1.300 - - - 0 0 - 0.409 0.391 - - - 0 - 0.00%
2002-04-04 0 1.360 1.350 - - - 0 0 - 0.409 0.406 - - - 0 - 0.00%
2002-04-03 0 1.360 1.360 1.450 1.360 1.360 23,100 31,372 1.3581 0.409 0.409 0.436 0.409 0.409 76,820 0.4084 -5.56%
2002-04-02 0 1.440 1.400 1.500 - - 0 0 - 0.433 0.421 0.451 - - 0 - 0.00%
2002-03-28 0 1.440 1.440 1.500 1.410 1.500 130,500 191,940 1.4708 0.433 0.433 0.451 0.424 0.451 433,985 0.4423 -0.69%
2002-03-27 0 1.450 1.450 1.480 1.410 1.450 60,000 85,840 1.4307 0.436 0.436 0.445 0.424 0.436 199,533 0.4302 0.69%
2002-03-26 0 1.440 1.430 1.490 1.440 1.440 100,000 144,000 1.4400 0.433 0.430 0.448 0.433 0.433 332,556 0.4330 1.41%
2002-03-25 0 1.420 1.340 1.440 - - 0 0 - 0.427 0.403 0.433 - - 0 - 0.00%
2002-03-22 0 1.420 1.380 1.460 1.420 1.420 40,000 56,800 1.4200 0.427 0.415 0.439 0.427 0.427 133,022 0.4270 0.00%
2002-03-21 0 1.420 1.380 1.470 - - 1,081 1,449 1.3404 0.427 0.415 0.442 - - 3,595 0.4031 0.00%
2002-03-20 0 1.420 1.380 1.480 1.420 1.480 90,000 129,000 1.4333 0.427 0.415 0.445 0.427 0.445 299,300 0.4310 -4.05%
2002-03-19 0 1.480 - 1.500 - - 0 0 - 0.445 - 0.451 - - 0 - 0.00%
2002-03-18 0 1.480 - 1.540 - - 0 0 - 0.445 - 0.463 - - 0 - 0.00%
2002-03-15 0 1.480 1.360 1.510 1.450 1.480 130,000 189,400 1.4569 0.445 0.409 0.454 0.436 0.445 432,322 0.4381 3.50%
2002-03-14 0 1.430 1.400 1.460 1.200 1.450 194,000 272,800 1.4062 0.430 0.421 0.439 0.361 0.436 645,158 0.4228 11.72%
2002-03-13 0 1.280 1.200 1.280 - - 100 120 1.2000 0.385 0.361 0.385 - - 333 0.3608 -3.03%
2002-03-12 0 1.320 1.250 1.320 1.400 1.400 20,000 28,000 1.4000 0.397 0.376 0.397 0.421 0.421 66,511 0.4210 -4.35%
2002-03-11 0 1.380 1.330 1.400 1.240 1.380 184,000 241,620 1.3132 0.415 0.400 0.421 0.373 0.415 611,902 0.3949 12.20%
2002-03-08 0 1.230 1.230 1.260 - - 0 0 - 0.370 0.370 0.379 - - 0 - 0.00%
2002-03-07 0 1.230 1.210 1.250 1.230 1.240 28,400 35,084 1.2354 0.370 0.364 0.376 0.370 0.373 94,446 0.3715 0.00%
2002-03-06 0 1.230 1.200 1.260 - - 0 0 - 0.370 0.361 0.379 - - 0 - 0.00%
2002-03-05 0 1.230 1.230 1.290 1.190 1.240 44,505 54,686 1.2288 0.370 0.370 0.388 0.358 0.373 148,004 0.3695 6.03%
2002-03-04 0 1.160 1.160 1.240 1.110 1.110 10,000 11,100 1.1100 0.349 0.349 0.373 0.334 0.334 33,256 0.3338 0.00%
2002-03-01 0 1.160 1.120 1.240 1.120 1.160 30,000 34,000 1.1333 0.349 0.337 0.373 0.337 0.349 99,767 0.3408 -3.33%
2002-02-28 0 1.200 1.200 1.270 1.170 1.170 20,000 23,400 1.1700 0.361 0.361 0.382 0.352 0.352 66,511 0.3518 -1.64%
2002-02-27 0 1.220 1.170 1.300 - - 0 0 - 0.367 0.352 0.391 - - 0 - 0.00%
2002-02-26 0 1.220 1.220 1.320 1.220 1.220 4,000 4,880 1.2200 0.367 0.367 0.397 0.367 0.367 13,302 0.3669 -7.58%
2002-02-25 0 1.320 - 1.320 - - 0 0 - 0.397 - 0.397 - - 0 - -4.35%
2002-02-22 0 1.380 - 1.380 1.340 1.380 12,000 16,160 1.3467 0.415 - 0.415 0.403 0.415 39,907 0.4049 -0.72%
2002-02-21 0 1.390 - 1.390 1.400 1.400 20,300 28,399 1.3990 0.418 - 0.418 0.421 0.421 67,509 0.4207 0.72%
2002-02-20 0 1.380 - 1.380 1.400 1.400 20,000 28,000 1.4000 0.415 - 0.415 0.421 0.421 66,511 0.4210 0.00%
2002-02-19 0 1.380 - 1.380 - - 0 0 - 0.415 - 0.415 - - 0 - 0.00%
2002-02-18 0 1.380 - 1.400 - - 0 0 - 0.415 - 0.421 - - 0 - 0.00%
2002-02-15 0 1.380 - 1.430 - - 0 0 - 0.415 - 0.430 - - 0 - 0.00%
2002-02-11 0 1.380 - 1.420 - - 0 0 - 0.415 - 0.427 - - 0 - 0.00%
2002-02-08 0 1.380 - 1.380 - - 0 0 - 0.415 - 0.415 - - 0 - 0.00%
2002-02-07 0 1.380 - 1.380 - - 0 0 - 0.415 - 0.415 - - 0 - 0.00%
2002-02-06 0 1.380 1.270 1.400 1.380 1.380 22,500 31,000 1.3778 0.415 0.382 0.421 0.415 0.415 74,825 0.4143 2.22%
2002-02-05 0 1.350 - 1.380 - - 0 0 - 0.406 - 0.415 - - 0 - 0.00%
2002-02-04 0 1.350 1.280 1.400 - - 0 0 - 0.406 0.385 0.421 - - 0 - 0.00%
2002-02-01 0 1.350 1.300 1.420 1.300 1.400 40,000 54,500 1.3625 0.406 0.391 0.427 0.391 0.421 133,022 0.4097 0.00%
2002-01-31 0 1.350 - 1.400 - - 0 0 - 0.406 - 0.421 - - 0 - 0.00%
2002-01-30 0 1.350 1.290 1.400 - - 0 0 - 0.406 0.388 0.421 - - 0 - 0.00%
2002-01-29 0 1.350 1.280 1.400 - - 0 0 - 0.406 0.385 0.421 - - 0 - 0.00%
2002-01-28 0 1.350 - - - - 0 0 - 0.406 - - - - 0 - 0.00%
2002-01-25 0 1.350 - 1.430 - - 0 0 - 0.406 - 0.430 - - 0 - 0.00%
2002-01-24 0 1.350 1.350 1.430 1.350 1.350 10,000 13,500 1.3500 0.406 0.406 0.430 0.406 0.406 33,256 0.4059 -2.88%
2002-01-23 0 1.390 1.320 1.460 1.390 1.390 30,000 41,500 1.3833 0.418 0.397 0.439 0.418 0.418 99,767 0.4160 -4.14%
2002-01-22 0 1.450 1.390 1.470 - - 0 0 - 0.436 0.418 0.442 - - 0 - 0.00%
2002-01-21 0 1.450 1.410 1.500 1.450 1.450 4,000 5,800 1.4500 0.436 0.424 0.451 0.436 0.436 13,302 0.4360 1.40%
2002-01-18 0 1.430 1.430 1.480 - - 0 0 - 0.430 0.430 0.445 - - 0 - 2.14%
2002-01-17 0 1.400 1.350 - - - 0 0 - 0.421 0.406 - - - 0 - 0.00%
2002-01-16 0 1.400 1.380 - 1.400 1.400 10,000 14,000 1.4000 0.421 0.415 - 0.421 0.421 33,256 0.4210 -3.45%
2002-01-15 0 1.450 1.450 1.580 1.450 1.450 10,186 14,764 1.4494 0.436 0.436 0.475 0.436 0.436 33,874 0.4358 -3.33%
2002-01-14 0 1.500 1.420 1.500 1.500 1.500 22,000 33,000 1.5000 0.451 0.427 0.451 0.451 0.451 73,162 0.4511 -6.25%
2002-01-11 0 1.600 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
2002-01-10 0 1.600 - 1.650 - - 0 0 - 0.481 - 0.496 - - 0 - 0.00%
2002-01-09 0 1.600 - 1.680 - - 0 0 - 0.481 - 0.505 - - 0 - 0.00%
2002-01-08 0 1.600 - 1.600 - - 0 0 - 0.481 - 0.481 - - 0 - 0.00%
2002-01-07 0 1.600 1.570 1.600 1.550 1.600 27,511 43,267 1.5727 0.481 0.472 0.481 0.466 0.481 91,489 0.4729 3.23%
2002-01-04 0 1.550 1.500 1.600 1.450 1.550 7,500 11,270 1.5027 0.466 0.451 0.481 0.436 0.466 24,942 0.4519 -3.13%
2002-01-03 0 1.600 - 1.600 - - 0 0 - 0.481 - 0.481 - - 0 - 0.00%
2002-01-02 0 1.600 - 1.600 - - 0 0 - 0.481 - 0.481 - - 0 - 0.00%
2001-12-31 0 1.600 1.520 1.600 - - 0 0 - 0.481 0.457 0.481 - - 0 - -1.23%
2001-12-28 0 1.620 1.540 1.620 - - 0 0 - 0.487 0.463 0.487 - - 0 - -0.61%
2001-12-27 0 1.630 - 1.630 - - 1,904 2,951 1.5499 0.490 - 0.490 - - 6,332 0.4661 0.00%
2001-12-24 0 1.630 - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2001-12-21 0 1.630 - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2001-12-20 0 1.630 - - - - 0 0 - 0.490 - - - - 0 - 0.00%
2001-12-19 0 1.630 1.560 1.700 - - 0 0 - 0.490 0.469 0.511 - - 0 - 0.00%
2001-12-18 0 1.630 1.560 1.670 1.630 1.630 10,000 16,070 1.6070 0.490 0.469 0.502 0.490 0.490 33,256 0.4832 0.00%
2001-12-17 0 1.630 1.620 1.680 1.620 1.630 30,000 48,700 1.6233 0.490 0.487 0.505 0.487 0.490 99,767 0.4881 0.00%
2001-12-14 0 1.630 1.610 1.700 - - 0 0 - 0.490 0.484 0.511 - - 0 - 0.00%
2001-12-13 0 1.630 - 1.700 1.630 1.630 10,000 16,300 1.6300 0.490 - 0.511 0.490 0.490 33,256 0.4901 -1.21%
2001-12-12 0 1.650 1.630 1.690 1.650 1.650 11,388 18,740 1.6456 0.496 0.490 0.508 0.496 0.496 37,871 0.4948 0.00%
2001-12-11 0 1.650 1.650 1.680 1.650 1.660 82,000 135,700 1.6549 0.496 0.496 0.505 0.496 0.499 272,696 0.4976 0.00%
2001-12-10 0 1.650 1.650 1.680 1.650 1.650 9,021 14,840 1.6451 0.496 0.496 0.505 0.496 0.496 30,000 0.4947 -2.37%
2001-12-07 0 1.690 - 1.690 - - 0 0 - 0.508 - 0.508 - - 0 - -0.59%
2001-12-06 0 1.700 1.650 1.700 1.700 1.700 14,432 24,180 1.6754 0.511 0.496 0.511 0.511 0.511 47,994 0.5038 -1.16%
2001-12-05 0 1.720 1.660 1.740 1.640 1.720 138,181 233,108 1.6870 0.517 0.499 0.523 0.493 0.517 459,529 0.5073 0.00%
2001-12-04 0 1.720 1.670 1.720 1.720 1.720 10,000 17,200 1.7200 0.517 0.502 0.517 0.517 0.517 33,256 0.5172 4.24%
2001-12-03 0 1.650 1.620 1.710 1.650 1.650 10,600 17,472 1.6483 0.496 0.487 0.514 0.496 0.496 35,251 0.4956 -2.94%
2001-11-30 0 1.700 1.680 1.710 1.670 1.730 240,000 406,200 1.6925 0.511 0.505 0.514 0.502 0.520 798,133 0.5089 4.94%
2001-11-29 0 1.620 1.550 1.650 1.550 1.620 346,000 551,820 1.5949 0.487 0.466 0.496 0.466 0.487 1,150,642 0.4796 2.53%
2001-11-28 0 1.580 1.550 1.580 1.490 1.580 263,500 401,818 1.5249 0.475 0.466 0.475 0.448 0.475 876,284 0.4585 10.49%
2001-11-27 0 1.430 1.310 1.440 1.320 1.430 64,000 89,200 1.3938 0.430 0.394 0.433 0.397 0.430 212,836 0.4191 12.60%
2001-11-26 0 1.270 1.270 1.380 1.260 1.270 100,000 126,500 1.2650 0.382 0.382 0.415 0.379 0.382 332,556 0.3804 -2.31%
2001-11-23 0 1.300 1.270 1.340 1.220 1.300 218,000 274,520 1.2593 0.391 0.382 0.403 0.367 0.391 724,971 0.3787 11.11%
2001-11-22 0 1.170 1.170 1.200 1.160 1.180 174,000 203,000 1.1667 0.352 0.352 0.361 0.349 0.355 578,647 0.3508 0.86%
2001-11-21 0 1.160 1.160 1.220 1.160 1.160 10,500 12,055 1.1481 0.349 0.349 0.367 0.349 0.349 34,918 0.3452 0.00%
2001-11-20 0 1.160 1.160 1.200 1.160 1.160 87,500 101,380 1.1586 0.349 0.349 0.361 0.349 0.349 290,986 0.3484 0.87%
2001-11-19 0 1.150 1.150 1.180 1.150 1.150 500,000 575,000 1.1500 0.346 0.346 0.355 0.346 0.346 1,662,778 0.3458 -0.86%
2001-11-16 0 1.160 1.140 1.190 - - 400 436 1.0900 0.349 0.343 0.358 - - 1,330 0.3278 0.00%
2001-11-15 0 1.160 1.160 1.180 1.160 1.180 270,500 315,250 1.1654 0.349 0.349 0.355 0.349 0.355 899,563 0.3504 0.00%
2001-11-14 0 1.160 1.140 1.160 - - 0 0 - 0.349 0.343 0.349 - - 0 - 0.00%
2001-11-13 0 1.160 1.160 1.180 1.150 1.160 52,000 60,300 1.1596 0.349 0.349 0.355 0.346 0.349 172,929 0.3487 -3.33%
2001-11-12 0 1.200 1.150 1.200 1.150 1.200 9,028 10,471 1.1598 0.361 0.346 0.361 0.346 0.361 30,023 0.3488 3.45%
2001-11-09 0 1.160 1.160 1.190 1.150 1.160 25,800 29,690 1.1508 0.349 0.349 0.358 0.346 0.349 85,799 0.3460 0.87%
2001-11-08 0 1.150 1.150 1.160 1.150 1.160 55,828 64,517 1.1556 0.346 0.346 0.349 0.346 0.349 185,659 0.3475 0.00%
2001-11-07 0 1.150 1.150 1.160 1.150 1.160 290,000 334,000 1.1517 0.346 0.346 0.349 0.346 0.349 964,411 0.3463 0.88%
2001-11-06 0 1.140 1.140 1.150 - - 0 0 - 0.343 0.343 0.346 - - 0 - 0.00%
2001-11-05 0 1.140 1.140 1.150 1.140 1.140 40,000 45,600 1.1400 0.343 0.343 0.346 0.343 0.343 133,022 0.3428 0.00%
2001-11-02 0 1.140 1.140 1.160 1.140 1.140 242,600 276,540 1.1399 0.343 0.343 0.349 0.343 0.343 806,780 0.3428 0.00%
2001-11-01 0 1.140 1.140 1.150 1.140 1.140 60,000 68,400 1.1400 0.343 0.343 0.346 0.343 0.343 199,533 0.3428 -0.87%
2001-10-31 0 1.150 1.150 1.160 1.150 1.160 140,000 162,000 1.1571 0.346 0.346 0.349 0.346 0.349 465,578 0.3480 -0.86%
2001-10-30 0 1.160 1.150 1.160 1.150 1.160 170,000 195,900 1.1524 0.349 0.346 0.349 0.346 0.349 565,345 0.3465 0.87%
2001-10-29 0 1.150 1.140 1.160 1.150 1.150 76,300 87,730 1.1498 0.346 0.343 0.349 0.346 0.346 253,740 0.3457 0.00%
2001-10-26 0 1.150 1.150 1.160 1.150 1.150 62,347 71,682 1.1497 0.346 0.346 0.349 0.346 0.346 207,338 0.3457 -0.86%
2001-10-24 0 1.160 1.150 1.180 1.150 1.160 173,743 200,189 1.1522 0.349 0.346 0.355 0.346 0.349 577,792 0.3465 0.87%
2001-10-23 0 1.150 1.150 1.160 1.150 1.160 295,000 340,200 1.1532 0.346 0.346 0.349 0.346 0.349 981,039 0.3468 0.00%
2001-10-22 0 1.150 1.150 1.160 1.140 1.200 318,500 366,545 1.1508 0.346 0.346 0.349 0.343 0.361 1,059,190 0.3461 -0.86%
2001-10-19 0 1.160 1.150 1.170 1.150 1.210 491,110 579,166 1.1793 0.349 0.346 0.352 0.346 0.364 1,633,214 0.3546 10.48%
2001-10-18 1 1.050 - - - - 0 0 - 0.316 - - - - 0 - 0.00%
2001-10-17 1 1.050 - - - - 0 0 - 0.316 - - - - 0 - 0.00%
2001-10-16 1 1.050 - - - - 0 0 - 0.316 - - - - 0 - 0.00%
2001-10-15 1 1.050 - - - - 0 0 - 0.316 - - - - 0 - 0.00%
2001-10-12 1 1.050 - - - - 0 0 - 0.316 - - - - 0 - 0.00%
2001-10-11 0 1.050 1.020 1.060 0.900 1.050 311,000 313,120 1.0068 0.316 0.307 0.319 0.271 0.316 1,034,248 0.3028 19.32%
2001-10-10 0 0.880 0.780 0.900 0.880 0.880 20,500 17,960 0.8761 0.265 0.235 0.271 0.265 0.265 68,174 0.2634 10.00%
2001-10-09 0 0.800 0.800 0.860 - - 0 0 - 0.241 0.241 0.259 - - 0 - 2.56%
2001-10-08 0 0.780 0.740 0.820 0.750 0.780 200,000 152,500 0.7625 0.235 0.223 0.247 0.226 0.235 665,111 0.2293 8.33%
2001-10-05 0 0.720 - 0.760 - - 0 0 - 0.217 - 0.229 - - 0 - 0.00%
2001-10-04 0 0.720 0.650 0.720 0.720 0.720 50,300 36,204 0.7198 0.217 0.195 0.217 0.217 0.217 167,275 0.2164 0.00%
2001-10-03 0 0.720 - 0.750 0.720 0.720 30,000 21,600 0.7200 0.217 - 0.226 0.217 0.217 99,767 0.2165 0.00%
2001-09-28 0 0.720 - 0.750 - - 0 0 - 0.217 - 0.226 - - 0 - 0.00%
2001-09-27 0 0.720 - 0.760 - - 0 0 - 0.217 - 0.229 - - 0 - 0.00%
2001-09-26 0 0.720 - 0.750 0.700 0.720 84,000 59,980 0.7140 0.217 - 0.226 0.210 0.217 279,347 0.2147 0.00%
2001-09-25 0 0.720 - 0.720 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2001-09-24 0 0.720 - 0.720 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2001-09-21 0 0.720 0.650 0.720 0.720 0.720 40,000 28,800 0.7200 0.217 0.195 0.217 0.217 0.217 133,022 0.2165 -7.69%
2001-09-20 0 0.780 0.680 0.890 0.760 0.780 68,000 52,080 0.7659 0.235 0.204 0.268 0.229 0.235 226,138 0.2303 -12.36%
2001-09-19 0 0.890 - 0.890 - - 0 0 - 0.268 - 0.268 - - 0 - 0.00%
2001-09-18 0 0.890 - 0.890 - - 0 0 - 0.268 - 0.268 - - 0 - 0.00%
2001-09-17 0 0.890 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
2001-09-14 0 0.890 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
2001-09-13 0 0.890 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
2001-09-12 0 0.890 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
2001-09-11 0 0.890 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
2001-09-10 0 0.890 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
2001-09-07 0 0.890 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
2001-09-06 0 0.890 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
2001-09-05 0 0.890 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
2001-09-04 0 0.890 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
2001-09-03 0 0.890 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
2001-08-31 0 0.890 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
2001-08-30 0 0.890 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
2001-08-29 0 0.890 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
2001-08-28 0 0.890 - 0.970 - - 2,128 1,724 0.8102 0.268 - 0.292 - - 7,077 0.2436 0.00%
2001-08-27 0 0.890 - 0.970 - - 0 0 - 0.268 - 0.292 - - 0 - 0.00%
2001-08-24 0 0.890 0.820 0.970 - - 0 0 - 0.268 0.247 0.292 - - 0 - 0.00%
2001-08-23 0 0.890 - 0.890 0.890 0.900 54,000 48,200 0.8926 0.268 - 0.268 0.268 0.271 179,580 0.2684 -1.11%
2001-08-22 0 0.900 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2001-08-21 0 0.900 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2001-08-20 0 0.900 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2001-08-17 0 0.900 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2001-08-16 0 0.900 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2001-08-15 0 0.900 - 0.920 - - 0 0 - 0.271 - 0.277 - - 0 - 0.00%
2001-08-14 0 0.900 - 0.940 - - 0 0 - 0.271 - 0.283 - - 0 - 0.00%
2001-08-13 0 0.900 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2001-08-10 0 0.900 0.820 0.980 - - 0 0 - 0.271 0.247 0.295 - - 0 - 0.00%
2001-08-09 0 0.900 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2001-08-08 0 0.900 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2001-08-07 0 0.900 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2001-08-06 0 0.900 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2001-08-03 0 0.900 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2001-08-02 0 0.900 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2001-08-01 0 0.900 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2001-07-31 0 0.900 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2001-07-30 0 0.900 - 0.900 - - 0 0 - 0.271 - 0.271 - - 0 - 0.00%
2001-07-27 0 0.900 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2001-07-26 0 0.900 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2001-07-24 0 0.900 0.900 0.950 0.900 0.900 18,000 16,200 0.9000 0.271 0.271 0.286 0.271 0.271 59,860 0.2706 2.27%
2001-07-23 0 0.880 0.800 0.900 - - 0 0 - 0.265 0.241 0.271 - - 0 - 0.00%
2001-07-20 0 0.880 0.800 0.950 - - 0 0 - 0.265 0.241 0.286 - - 0 - 0.00%
2001-07-19 0 0.880 0.800 0.950 - - 1,889 1,568 0.8301 0.265 0.241 0.286 - - 6,282 0.2496 0.00%
2001-07-18 0 0.880 0.880 0.950 0.800 0.800 2,000 1,600 0.8000 0.265 0.265 0.286 0.241 0.241 6,651 0.2406 6.02%
2001-07-17 0 0.830 0.800 0.830 - - 1,500 1,155 0.7700 0.250 0.241 0.250 - - 4,988 0.2315 -2.35%
2001-07-16 0 0.850 0.800 0.850 - - 0 0 - 0.256 0.241 0.256 - - 0 - 0.00%
2001-07-13 0 0.850 0.800 0.850 - - 0 0 - 0.256 0.241 0.256 - - 0 - 0.00%
2001-07-12 0 0.850 0.810 0.850 - - 0 0 - 0.256 0.244 0.256 - - 0 - -2.30%
2001-07-11 0 0.870 0.830 0.870 - - 0 0 - 0.262 0.250 0.262 - - 0 - -1.14%
2001-07-10 0 0.880 0.830 0.880 - - 0 0 - 0.265 0.250 0.265 - - 0 - -1.12%
2001-07-09 0 0.890 0.850 0.890 - - 0 0 - 0.268 0.256 0.268 - - 0 - -1.11%
2001-07-05 0 0.900 0.900 0.950 0.800 0.800 9,044 7,235 0.8000 0.271 0.271 0.286 0.241 0.241 30,076 0.2406 -5.26%
2001-07-04 0 0.950 0.920 0.990 - - 0 0 - 0.286 0.277 0.298 - - 0 - 0.00%
2001-07-03 0 0.950 - - - - 0 0 - 0.286 - - - - 0 - 0.00%
2001-06-29 0 0.950 0.900 - - - 0 0 - 0.286 0.271 - - - 0 - 0.00%
2001-06-28 0 0.950 - - - - 0 0 - 0.286 - - - - 0 - 0.00%
2001-06-27 0 0.950 - - - - 0 0 - 0.286 - - - - 0 - 0.00%
2001-06-26 0 0.950 - - - - 0 0 - 0.286 - - - - 0 - 0.00%
2001-06-22 0 0.950 0.920 - - - 0 0 - 0.286 0.277 - - - 0 - 0.00%
2001-06-21 0 0.950 - - - - 1,800 1,530 0.8500 0.286 - - - - 5,986 0.2556 0.00%
2001-06-20 0 0.950 0.950 1.030 - - 0 0 - 0.286 0.286 0.310 - - 0 - 0.00%
2001-06-19 0 0.950 0.950 1.030 - - 0 0 - 0.286 0.286 0.310 - - 0 - 0.00%
2001-06-18 0 0.950 0.920 - - - 0 0 - 0.286 0.277 - - - 0 - 0.00%
2001-06-15 0 0.950 0.940 1.030 0.950 1.000 50,000 48,000 0.9600 0.286 0.283 0.310 0.286 0.301 166,278 0.2887 -5.00%
2001-06-14 0 1.000 0.920 1.000 - - 1,277 1,149 0.8998 0.301 0.277 0.301 - - 4,247 0.2706 0.00%
2001-06-13 0 1.000 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2001-06-12 0 1.000 0.950 1.000 - - 0 0 - 0.301 0.286 0.301 - - 0 - 0.00%
2001-06-11 0 1.000 0.920 1.040 - - 0 0 - 0.301 0.277 0.313 - - 0 - 0.00%
2001-06-08 0 1.000 1.000 1.030 0.970 0.970 32,200 31,222 0.9696 0.301 0.301 0.310 0.292 0.292 107,083 0.2916 3.09%
2001-06-07 0 0.970 0.920 - - - 0 0 - 0.292 0.277 - - - 0 - 0.00%
2001-06-06 0 0.970 0.920 - - - 0 0 - 0.292 0.277 - - - 0 - 0.00%
2001-06-05 0 0.970 0.920 1.000 - - 0 0 - 0.292 0.277 0.301 - - 0 - 0.00%
2001-06-04 0 0.970 0.890 - - - 0 0 - 0.292 0.268 - - - 0 - 0.00%
2001-06-01 0 0.970 0.920 1.050 - - 0 0 - 0.292 0.277 0.316 - - 0 - 0.00%
2001-05-31 0 0.970 0.970 1.000 0.920 0.920 10,000 9,200 0.9200 0.292 0.292 0.301 0.277 0.277 33,256 0.2766 -3.00%
2001-05-30 0 1.000 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2001-05-29 0 1.000 0.920 1.070 - - 500 460 0.9200 0.301 0.277 0.322 - - 1,663 0.2766 0.00%
2001-05-28 0 1.000 0.920 1.000 - - 0 0 - 0.301 0.277 0.301 - - 0 - 0.00%
2001-05-25 0 1.000 1.000 1.050 0.900 1.000 9,300 8,990 0.9667 0.301 0.301 0.316 0.271 0.301 30,928 0.2907 1.01%
2001-05-24 0 0.990 0.910 1.050 0.990 0.990 34,000 33,660 0.9900 0.298 0.274 0.316 0.298 0.298 113,069 0.2977 10.00%
2001-05-23 0 0.900 0.880 0.980 - - 0 0 - 0.271 0.265 0.295 - - 0 - 0.00%
2001-05-22 0 0.900 0.900 0.980 - - 0 0 - 0.271 0.271 0.295 - - 0 - 0.00%
2001-05-21 0 0.900 0.900 0.980 0.860 0.860 4,000 3,440 0.8600 0.271 0.271 0.295 0.259 0.259 13,302 0.2586 0.00%
2001-05-18 0 0.900 0.870 1.000 - - 0 0 - 0.271 0.262 0.301 - - 0 - 0.00%
2001-05-17 0 0.900 0.890 0.980 - - 0 0 - 0.271 0.268 0.295 - - 0 - 0.00%
2001-05-16 0 0.900 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2001-05-15 0 0.900 0.860 0.980 - - 500 410 0.8200 0.271 0.259 0.295 - - 1,663 0.2466 0.00%
2001-05-14 0 0.900 0.820 - 0.900 0.910 46,000 41,600 0.9043 0.271 0.247 - 0.271 0.274 152,976 0.2719 -2.17%
2001-05-11 0 0.920 - - - - 0 0 - 0.277 - - - - 0 - 0.00%
2001-05-10 0 0.920 0.860 1.000 - - 1,823 1,495 0.8201 0.277 0.259 0.301 - - 6,062 0.2466 0.00%
2001-05-09 0 0.920 0.860 - - - 0 0 - 0.277 0.259 - - - 0 - 0.00%
2001-05-08 0 0.920 0.850 - - - 0 0 - 0.277 0.256 - - - 0 - 0.00%
2001-05-07 0 0.920 - - - - 0 0 - 0.277 - - - - 0 - 0.00%
2001-05-04 0 0.920 0.860 - - - 0 0 - 0.277 0.259 - - - 0 - 0.00%
2001-05-03 0 0.920 0.850 - - - 0 0 - 0.277 0.256 - - - 0 - 0.00%
2001-05-02 0 0.920 0.850 - - - 0 0 - 0.277 0.256 - - - 0 - 0.00%
2001-04-27 0 0.920 - 1.000 - - 0 0 - 0.277 - 0.301 - - 0 - 0.00%
2001-04-26 0 0.920 0.870 1.000 - - 0 0 - 0.277 0.262 0.301 - - 0 - 0.00%
2001-04-25 0 0.920 0.870 0.950 - - 0 0 - 0.277 0.262 0.286 - - 0 - 0.00%
2001-04-24 0 0.920 - - - - 0 0 - 0.277 - - - - 0 - 0.00%
2001-04-23 0 0.920 - 0.950 - - 0 0 - 0.277 - 0.286 - - 0 - 0.00%
2001-04-20 0 0.920 0.850 0.950 - - 0 0 - 0.277 0.256 0.286 - - 0 - 0.00%
2001-04-19 0 0.920 0.870 0.920 0.860 0.920 10,000 8,960 0.8960 0.277 0.262 0.277 0.259 0.277 33,256 0.2694 8.24%
2001-04-18 0 0.850 0.850 0.900 0.800 0.800 40,000 32,000 0.8000 0.256 0.256 0.271 0.241 0.241 133,022 0.2406 -2.30%
2001-04-17 0 0.870 - - 0.870 0.870 50,000 43,500 0.8700 0.262 - - 0.262 0.262 166,278 0.2616 2.35%
2001-04-12 0 0.850 0.770 0.850 - - 0 0 - 0.256 0.232 0.256 - - 0 - -6.59%
2001-04-11 0 0.910 - - - - 0 0 - 0.274 - - - - 0 - 0.00%
2001-04-10 0 0.910 0.850 - - - 0 0 - 0.274 0.256 - - - 0 - 0.00%
2001-04-09 0 0.910 - - - - 0 0 - 0.274 - - - - 0 - 0.00%
2001-04-06 0 0.910 - - - - 0 0 - 0.274 - - - - 0 - 0.00%
2001-04-04 0 0.910 - - - - 0 0 - 0.274 - - - - 0 - 0.00%
2001-04-03 0 0.910 0.910 - - - 0 0 - 0.274 0.274 - - - 0 - 1.11%
2001-04-02 0 0.900 0.880 - - - 0 0 - 0.271 0.265 - - - 0 - 0.00%
2001-03-30 0 0.900 0.900 1.030 0.900 0.900 2,000 1,800 0.9000 0.271 0.271 0.310 0.271 0.271 6,651 0.2706 -5.26%
2001-03-29 0 0.950 0.950 1.030 0.920 0.920 4,400 4,024 0.9145 0.286 0.286 0.310 0.277 0.277 14,632 0.2750 0.00%
2001-03-28 0 0.950 - - - - 278 245 0.8813 0.286 - - - - 925 0.2650 0.00%
2001-03-27 0 0.950 - 1.080 0.950 0.950 50,000 47,500 0.9500 0.286 - 0.325 0.286 0.286 166,278 0.2857 -5.00%
2001-03-26 0 1.000 - 1.000 - - 0 0 - 0.301 - 0.301 - - 0 - 0.00%
2001-03-23 0 1.000 0.950 1.000 - - 0 0 - 0.301 0.286 0.301 - - 0 - -0.99%
2001-03-22 0 1.010 - 1.090 - - 0 0 - 0.304 - 0.328 - - 0 - 0.00%
2001-03-21 0 1.010 - - - - 0 0 - 0.304 - - - - 0 - 0.00%
2001-03-20 0 1.010 - 1.090 - - 0 0 - 0.304 - 0.328 - - 0 - 0.00%
2001-03-19 0 1.010 - 1.040 - - 0 0 - 0.304 - 0.313 - - 0 - 0.00%
2001-03-16 0 1.010 - 1.090 - - 0 0 - 0.304 - 0.328 - - 0 - 0.00%
2001-03-15 0 1.010 - 1.060 - - 0 0 - 0.304 - 0.319 - - 0 - 0.00%
2001-03-14 0 1.010 - 1.090 - - 0 0 - 0.304 - 0.328 - - 0 - 0.00%
2001-03-13 0 1.010 - 1.090 - - 0 0 - 0.304 - 0.328 - - 0 - 0.00%
2001-03-12 0 1.010 - 1.090 - - 0 0 - 0.304 - 0.328 - - 0 - 0.00%
2001-03-09 0 1.010 - 1.010 - - 0 0 - 0.304 - 0.304 - - 0 - 0.00%
2001-03-08 0 1.010 0.930 1.080 - - 0 0 - 0.304 0.280 0.325 - - 0 - 0.00%
2001-03-07 0 1.010 0.940 1.010 - - 0 0 - 0.304 0.283 0.304 - - 0 - -0.98%
2001-03-06 0 1.020 - 1.100 - - 0 0 - 0.307 - 0.331 - - 0 - 0.00%
2001-03-05 0 1.020 - 1.100 - - 0 0 - 0.307 - 0.331 - - 0 - 0.00%
2001-03-02 0 1.020 - 1.100 - - 827 794 0.9601 0.307 - 0.331 - - 2,750 0.2887 0.00%
2001-03-01 0 1.020 - - - - 0 0 - 0.307 - - - - 0 - 0.00%
2001-02-28 0 1.020 - 1.100 - - 0 0 - 0.307 - 0.331 - - 0 - 0.00%
2001-02-27 0 1.020 - 1.050 - - 0 0 - 0.307 - 0.316 - - 0 - 0.00%
2001-02-26 0 1.020 0.960 1.020 0.960 1.020 10,000 9,720 0.9720 0.307 0.289 0.307 0.289 0.307 33,256 0.2923 4.08%
2001-02-23 0 0.980 0.960 1.000 - - 0 0 - 0.295 0.289 0.301 - - 0 - 0.00%
2001-02-22 0 0.980 - 1.000 - - 0 0 - 0.295 - 0.301 - - 0 - 0.00%
2001-02-21 0 0.980 0.900 1.000 0.980 0.980 70,200 68,786 0.9799 0.295 0.271 0.301 0.295 0.295 233,454 0.2946 2.08%
2001-02-20 0 0.960 0.900 1.030 - - 0 0 - 0.289 0.271 0.310 - - 0 - 0.00%
2001-02-19 0 0.960 0.960 1.030 0.960 0.990 76,000 74,020 0.9739 0.289 0.289 0.310 0.289 0.298 252,742 0.2929 -3.03%
2001-02-16 0 0.990 0.960 1.000 - - 0 0 - 0.298 0.289 0.301 - - 0 - 0.00%
2001-02-15 0 0.990 0.960 1.030 - - 0 0 - 0.298 0.289 0.310 - - 0 - 0.00%
2001-02-14 0 0.990 0.960 1.030 - - 0 0 - 0.298 0.289 0.310 - - 0 - 0.00%
2001-02-13 0 0.990 0.990 1.030 0.960 0.960 3,672 3,442 0.9374 0.298 0.298 0.310 0.289 0.289 12,211 0.2819 2.06%
2001-02-12 0 0.970 0.950 1.030 - - 0 0 - 0.292 0.286 0.310 - - 0 - 0.00%
2001-02-09 0 0.970 0.970 0.990 0.960 0.960 122,000 117,120 0.9600 0.292 0.292 0.298 0.289 0.289 405,718 0.2887 -3.00%
2001-02-08 0 1.000 0.950 1.000 0.900 1.030 144,000 144,880 1.0061 0.301 0.286 0.301 0.271 0.310 478,880 0.3025 7.53%
2001-02-07 0 0.930 0.920 0.940 - - 0 0 - 0.280 0.277 0.283 - - 0 - 0.00%
2001-02-06 0 0.930 0.920 0.950 - - 0 0 - 0.280 0.277 0.286 - - 0 - 0.00%
2001-02-05 0 0.930 0.910 0.950 0.930 0.930 50,000 46,500 0.9300 0.280 0.274 0.286 0.280 0.280 166,278 0.2797 -2.11%
2001-02-02 0 0.950 0.910 0.950 - - 0 0 - 0.286 0.274 0.286 - - 0 - 0.00%
2001-02-01 0 0.950 - 0.950 - - 0 0 - 0.286 - 0.286 - - 0 - 0.00%
2001-01-31 0 0.950 0.910 0.950 - - 0 0 - 0.286 0.274 0.286 - - 0 - 0.00%
2001-01-30 0 0.950 0.950 0.990 0.910 0.990 27,200 25,000 0.9191 0.286 0.286 0.298 0.274 0.298 90,455 0.2764 0.00%
2001-01-29 0 0.950 0.910 - - - 0 0 - 0.286 0.274 - - - 0 - 0.00%
2001-01-23 0 0.950 - 1.030 - - 0 0 - 0.286 - 0.310 - - 0 - 0.00%
2001-01-22 0 0.950 - - - - 0 0 - 0.286 - - - - 0 - 0.00%
2001-01-19 0 0.950 - - - - 0 0 - 0.286 - - - - 0 - 0.00%
2001-01-18 0 0.950 - - - - 187 159 0.8503 0.286 - - - - 622 0.2557 0.00%
2001-01-17 0 0.950 - 1.030 - - 0 0 - 0.286 - 0.310 - - 0 - 0.00%
2001-01-16 0 0.950 - - - - 0 0 - 0.286 - - - - 0 - 0.00%
2001-01-15 0 0.950 - - - - 0 0 - 0.286 - - - - 0 - 0.00%
2001-01-12 0 0.950 0.920 1.030 - - 0 0 - 0.286 0.277 0.310 - - 0 - 0.00%
2001-01-11 0 0.950 - 1.010 0.950 0.960 80,000 76,500 0.9563 0.286 - 0.304 0.286 0.289 266,044 0.2875 0.00%
2001-01-10 0 0.950 0.950 1.010 - - 0 0 - 0.286 0.286 0.304 - - 0 - 0.00%
2001-01-09 0 0.950 0.950 - 0.950 0.980 43,000 41,160 0.9572 0.286 0.286 - 0.286 0.295 142,999 0.2878 -3.06%
2001-01-08 0 0.980 0.960 1.020 0.980 0.980 52,000 50,960 0.9800 0.295 0.289 0.307 0.295 0.295 172,929 0.2947 4.26%
2001-01-05 0 0.940 0.940 0.970 - - 500 425 0.8500 0.283 0.283 0.292 - - 1,663 0.2556 0.00%
2001-01-04 0 0.940 0.940 0.980 0.930 0.930 20,000 18,600 0.9300 0.283 0.283 0.295 0.280 0.280 66,511 0.2797 4.44%
2001-01-03 0 0.900 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2001-01-02 0 0.900 - - - - 548 438 0.7993 0.271 - - - - 1,822 0.2403 0.00%
2000-12-29 0 0.900 - 0.940 - - 0 0 - 0.271 - 0.283 - - 0 - 0.00%
2000-12-28 0 0.900 0.900 0.980 - - 0 0 - 0.271 0.271 0.295 - - 0 - 0.00%
2000-12-27 0 0.900 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2000-12-22 0 0.900 - - - - 300 252 0.8400 0.271 - - - - 998 0.2526 0.00%
2000-12-21 0 0.900 0.900 0.960 0.900 0.900 10,000 9,000 0.9000 0.271 0.271 0.289 0.271 0.271 33,256 0.2706 -2.17%
2000-12-20 0 0.920 - 0.960 - - 400 332 0.8300 0.277 - 0.289 - - 1,330 0.2496 0.00%
2000-12-19 0 0.920 0.920 - - - 0 0 - 0.277 0.277 - - - 0 - 1.10%
2000-12-18 0 0.910 - 0.910 - - 0 0 - 0.274 - 0.274 - - 0 - -4.21%
2000-12-15 0 0.950 - 0.990 - - 633 551 0.8705 0.286 - 0.298 - - 2,105 0.2617 0.00%
2000-12-14 0 0.950 0.900 0.950 0.900 0.950 10,000 9,100 0.9100 0.286 0.271 0.286 0.271 0.286 33,256 0.2736 4.40%
2000-12-13 0 0.910 0.910 0.980 - - 0 0 - 0.274 0.274 0.295 - - 0 - 2.25%
2000-12-12 0 0.890 0.850 0.890 - - 300 249 0.8300 0.268 0.256 0.268 - - 998 0.2496 -2.20%
2000-12-11 0 0.910 - - 0.910 0.910 20,000 18,200 0.9100 0.274 - - 0.274 0.274 66,511 0.2736 0.00%
2000-12-08 0 0.910 0.890 - 0.910 0.910 21,500 19,460 0.9051 0.274 0.268 - 0.274 0.274 71,499 0.2722 0.00%
2000-12-07 0 0.910 0.910 0.980 0.900 0.900 2,000 1,800 0.9000 0.274 0.274 0.295 0.271 0.271 6,651 0.2706 -3.19%
2000-12-06 0 0.940 - 0.940 - - 0 0 - 0.283 - 0.283 - - 0 - 0.00%
2000-12-05 0 0.940 0.900 - - - 0 0 - 0.283 0.271 - - - 0 - 0.00%
2000-12-04 0 0.940 0.940 1.000 0.940 1.000 50,000 47,880 0.9576 0.283 0.283 0.301 0.283 0.301 166,278 0.2880 -4.08%
2000-12-01 0 0.980 0.890 1.020 - - 0 0 - 0.295 0.268 0.307 - - 0 - 0.00%
2000-11-30 0 0.980 0.880 1.020 - - 0 0 - 0.295 0.265 0.307 - - 0 - 0.00%
2000-11-29 0 0.980 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2000-11-28 0 0.980 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2000-11-27 0 0.980 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2000-11-24 0 0.980 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2000-11-23 0 0.980 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2000-11-22 0 0.980 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2000-11-21 0 0.980 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2000-11-20 0 0.980 0.980 1.020 0.970 1.000 104,000 102,020 0.9810 0.295 0.295 0.307 0.292 0.301 345,858 0.2950 -5.77%
2000-11-17 0 1.040 0.980 1.040 - - 0 0 - 0.313 0.295 0.313 - - 0 - -5.45%
2000-11-16 0 1.100 - 1.100 - - 0 0 - 0.331 - 0.331 - - 0 - 0.00%
2000-11-15 0 1.100 - 1.110 - - 0 0 - 0.331 - 0.334 - - 0 - 0.00%
2000-11-14 0 1.100 - 1.130 - - 0 0 - 0.331 - 0.340 - - 0 - 0.00%
2000-11-13 0 1.100 - 1.130 - - 0 0 - 0.331 - 0.340 - - 0 - 0.00%
2000-11-10 0 1.100 - 1.100 1.120 1.150 14,000 15,980 1.1414 0.331 - 0.331 0.337 0.346 46,558 0.3432 -1.79%
2000-11-09 0 1.120 1.000 1.120 1.040 1.120 4,000 4,320 1.0800 0.337 0.301 0.337 0.313 0.337 13,302 0.3248 7.69%
2000-11-08 0 1.040 1.040 - 1.000 1.000 2,500 2,460 0.9840 0.313 0.313 - 0.301 0.301 8,314 0.2959 6.12%
2000-11-07 0 0.980 0.980 1.040 0.970 1.000 47,700 46,711 0.9793 0.295 0.295 0.313 0.292 0.301 158,629 0.2945 -2.97%
2000-11-06 0 1.010 - - - - 0 0 - 0.304 - - - - 0 - 0.00%
2000-11-03 0 1.010 - 1.030 - - 0 0 - 0.304 - 0.310 - - 0 - 0.00%
2000-11-02 0 1.010 - 1.010 - - 0 0 - 0.304 - 0.304 - - 0 - 0.00%
2000-11-01 0 1.010 - 1.010 - - 0 0 - 0.304 - 0.304 - - 0 - -0.98%
2000-10-31 0 1.020 - 1.020 - - 0 0 - 0.307 - 0.307 - - 0 - 0.00%
2000-10-30 0 1.020 - 1.020 - - 0 0 - 0.307 - 0.307 - - 0 - 0.00%
2000-10-27 0 1.020 - 1.020 - - 0 0 - 0.307 - 0.307 - - 0 - -0.97%
2000-10-26 0 1.030 - 1.030 - - 0 0 - 0.310 - 0.310 - - 0 - -3.74%
2000-10-25 0 1.070 - 1.070 - - 0 0 - 0.322 - 0.322 - - 0 - -2.73%
2000-10-24 0 1.100 - 1.100 - - 0 0 - 0.331 - 0.331 - - 0 - 0.00%
2000-10-23 0 1.100 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
2000-10-20 0 1.100 - 1.100 - - 0 0 - 0.331 - 0.331 - - 0 - 0.00%
2000-10-19 0 1.100 - 1.100 - - 0 0 - 0.331 - 0.331 - - 0 - -7.56%
2000-10-18 0 1.190 - 1.190 - - 0 0 - 0.358 - 0.358 - - 0 - 0.00%
2000-10-17 0 1.190 - - - - 0 0 - 0.358 - - - - 0 - 0.00%
2000-10-16 0 1.190 - 1.200 - - 0 0 - 0.358 - 0.361 - - 0 - 0.00%
2000-10-13 0 1.190 - 1.190 - - 0 0 - 0.358 - 0.358 - - 0 - 0.00%
2000-10-12 0 1.190 - - - - 0 0 - 0.358 - - - - 0 - 0.00%
2000-10-11 0 1.190 - - - - 0 0 - 0.358 - - - - 0 - 0.00%
2000-10-10 0 1.190 - 1.200 - - 0 0 - 0.358 - 0.361 - - 0 - 0.00%
2000-10-09 0 1.190 - 1.200 - - 0 0 - 0.358 - 0.361 - - 0 - 0.00%
2000-10-05 0 1.190 - 1.190 - - 0 0 - 0.358 - 0.358 - - 0 - 0.00%
2000-10-04 0 1.190 - - - - 0 0 - 0.358 - - - - 0 - 0.00%
2000-10-03 0 1.190 - - - - 0 0 - 0.358 - - - - 0 - 0.00%
2000-09-29 0 1.190 - 1.190 - - 0 0 - 0.358 - 0.358 - - 0 - -0.83%
2000-09-28 0 1.200 - 1.200 - - 0 0 - 0.361 - 0.361 - - 0 - 0.00%
2000-09-27 0 1.200 - - - - 0 0 - 0.361 - - - - 0 - 0.00%
2000-09-26 0 1.200 - - - - 0 0 - 0.361 - - - - 0 - 0.00%
2000-09-25 0 1.200 - 1.280 - - 0 0 - 0.361 - 0.385 - - 0 - 0.00%
2000-09-22 0 1.200 - - - - 0 0 - 0.361 - - - - 0 - 0.00%
2000-09-21 0 1.200 - - - - 0 0 - 0.361 - - - - 0 - 0.00%
2000-09-20 0 1.200 - - - - 0 0 - 0.361 - - - - 0 - 0.00%
2000-09-19 0 1.200 1.200 - 1.110 1.150 8,000 9,040 1.1300 0.361 0.361 - 0.334 0.346 26,604 0.3398 -1.64%
2000-09-18 0 1.220 - 1.220 - - 2,250 2,745 1.2200 0.367 - 0.367 - - 7,483 0.3669 -6.15%
2000-09-15 0 1.300 1.220 1.300 - - 0 0 - 0.391 0.367 0.391 - - 0 - -2.26%
2000-09-14 0 1.330 1.250 1.330 - - 0 0 - 0.400 0.376 0.400 - - 0 - -2.21%
2000-09-12 0 1.360 - 1.360 - - 2,200 2,794 1.2700 0.409 - 0.409 - - 7,316 0.3819 -0.73%
2000-09-11 0 1.370 - 1.410 - - 0 0 - 0.412 - 0.424 - - 0 - 0.00%
2000-09-08 0 1.370 - 1.370 - - 0 0 - 0.412 - 0.412 - - 0 - -0.72%
2000-09-07 0 1.380 1.320 1.380 1.280 1.380 16,000 21,480 1.3425 0.415 0.397 0.415 0.385 0.415 53,209 0.4037 2.22%
2000-09-06 0 1.350 1.280 1.350 - - 0 0 - 0.406 0.385 0.406 - - 0 - 0.00%
2000-09-05 0 1.350 1.280 1.380 1.310 1.350 22,000 29,620 1.3464 0.406 0.385 0.415 0.394 0.406 73,162 0.4049 0.00%
2000-09-04 0 1.350 1.280 1.350 - - 0 0 - 0.406 0.385 0.406 - - 0 - -2.17%
2000-09-01 0 1.380 - 1.380 - - 0 0 - 0.415 - 0.415 - - 0 - 0.00%
2000-08-31 0 1.380 - 1.410 - - 2,397 3,116 1.3000 0.415 - 0.424 - - 7,971 0.3909 0.00%
2000-08-30 0 1.380 - 1.410 - - 0 0 - 0.415 - 0.424 - - 0 - 0.00%
2000-08-29 0 1.380 - 1.380 - - 0 0 - 0.415 - 0.415 - - 0 - 0.00%
2000-08-28 0 1.380 - 1.380 - - 0 0 - 0.415 - 0.415 - - 0 - 0.00%
2000-08-25 0 1.380 - 1.390 - - 300 390 1.3000 0.415 - 0.418 - - 998 0.3909 0.00%
2000-08-24 0 1.380 - 1.390 - - 500 650 1.3000 0.415 - 0.418 - - 1,663 0.3909 0.00%
2000-08-23 0 1.380 1.320 1.400 1.350 1.380 40,000 54,600 1.3650 0.415 0.397 0.421 0.406 0.415 133,022 0.4105 -1.43%
2000-08-22 0 1.400 - 1.400 - - 0 0 - 0.421 - 0.421 - - 0 - -1.41%
2000-08-21 0 1.420 - 1.430 1.420 1.420 20,000 28,400 1.4200 0.427 - 0.430 0.427 0.427 66,511 0.4270 1.43%
2000-08-18 0 1.400 - 1.420 - - 0 0 - 0.421 - 0.427 - - 0 - 0.00%
2000-08-17 0 1.400 1.320 1.400 1.360 1.400 21,200 29,540 1.3934 0.421 0.397 0.421 0.409 0.421 70,502 0.4190 1.45%
2000-08-16 0 1.380 - 1.380 1.400 1.400 20,000 28,000 1.4000 0.415 - 0.415 0.421 0.421 66,511 0.4210 0.00%
2000-08-15 0 1.380 - 1.380 - - 0 0 - 0.415 - 0.415 - - 0 - -1.43%
2000-08-14 0 1.400 - 1.400 1.400 1.400 50,000 70,000 1.4000 0.421 - 0.421 0.421 0.421 166,278 0.4210 2.94%
2000-08-11 0 1.360 1.290 1.360 - - 0 0 - 0.409 0.388 0.409 - - 0 - 0.00%
2000-08-10 0 1.360 1.290 1.360 - - 1,000 1,300 1.3000 0.409 0.388 0.409 - - 3,326 0.3909 0.00%
2000-08-09 0 1.360 1.360 - 1.340 1.360 16,000 21,720 1.3575 0.409 0.409 - 0.403 0.409 53,209 0.4082 -2.86%
2000-08-08 0 1.400 - 1.400 1.450 1.450 50,000 72,500 1.4500 0.421 - 0.421 0.436 0.436 166,278 0.4360 0.00%
2000-08-07 0 1.400 - 1.420 - - 0 0 - 0.421 - 0.427 - - 0 - 0.00%
2000-08-04 0 1.400 - 1.430 - - 0 0 - 0.421 - 0.430 - - 0 - 0.00%
2000-08-03 0 1.400 - 1.400 - - 0 0 - 0.421 - 0.421 - - 0 - 0.00%
2000-08-02 0 1.400 - 1.420 - - 0 0 - 0.421 - 0.427 - - 0 - 0.00%
2000-08-01 0 1.400 - 1.440 - - 0 0 - 0.421 - 0.433 - - 0 - 0.00%
2000-07-31 0 1.400 - 1.440 - - 0 0 - 0.421 - 0.433 - - 0 - 0.00%
2000-07-28 0 1.400 - 1.440 - - 0 0 - 0.421 - 0.433 - - 0 - 0.00%
2000-07-27 0 1.400 - 1.440 - - 0 0 - 0.421 - 0.433 - - 0 - 0.00%
2000-07-26 0 1.400 - 1.430 - - 0 0 - 0.421 - 0.430 - - 0 - 0.00%
2000-07-25 0 1.400 - 1.440 - - 0 0 - 0.421 - 0.433 - - 0 - 0.00%
2000-07-24 0 1.400 - 1.440 - - 0 0 - 0.421 - 0.433 - - 0 - 0.00%
2000-07-21 0 1.400 - - - - 0 0 - 0.421 - - - - 0 - 0.00%
2000-07-20 0 1.400 - 1.460 - - 0 0 - 0.421 - 0.439 - - 0 - 0.00%
2000-07-19 0 1.400 - 1.440 - - 0 0 - 0.421 - 0.433 - - 0 - 0.00%
2000-07-18 0 1.400 - 1.410 - - 0 0 - 0.421 - 0.424 - - 0 - 0.00%
2000-07-17 0 1.400 - 1.410 - - 0 0 - 0.421 - 0.424 - - 0 - 0.00%
2000-07-14 0 1.400 - 1.400 1.400 1.400 50,000 70,000 1.4000 0.421 - 0.421 0.421 0.421 166,278 0.4210 0.00%
2000-07-13 0 1.400 - 1.400 1.410 1.410 14,000 19,740 1.4100 0.421 - 0.421 0.424 0.424 46,558 0.4240 -0.71%
2000-07-12 0 1.410 - 1.410 1.410 1.410 51,576 72,675 1.4091 0.424 - 0.424 0.424 0.424 171,519 0.4237 -0.70%
2000-07-11 0 1.420 - 1.420 - - 599 803 1.3406 0.427 - 0.427 - - 1,992 0.4031 -0.70%
2000-07-10 0 1.430 - 1.440 1.430 1.430 50,000 71,500 1.4300 0.430 - 0.433 0.430 0.430 166,278 0.4300 0.70%
2000-07-07 0 1.420 - 1.440 1.380 1.420 102,000 143,760 1.4094 0.427 - 0.433 0.415 0.427 339,207 0.4238 1.43%
2000-07-06 0 1.400 - 1.400 - - 0 0 - 0.421 - 0.421 - - 0 - 0.00%
2000-07-05 0 1.400 - 1.400 - - 0 0 - 0.421 - 0.421 - - 0 - 0.00%
2000-07-04 0 1.400 - 1.400 - - 0 0 - 0.421 - 0.421 - - 0 - 0.00%
2000-07-03 0 1.400 - 1.410 - - 0 0 - 0.421 - 0.424 - - 0 - 0.00%
2000-06-30 0 1.400 - 1.410 1.400 1.400 50,000 70,000 1.4000 0.421 - 0.424 0.421 0.421 166,278 0.4210 1.45%
2000-06-29 0 1.380 - 1.380 1.410 1.410 50,000 70,500 1.4100 0.415 - 0.415 0.424 0.424 166,278 0.4240 -0.72%
2000-06-28 0 1.390 1.380 1.390 1.380 1.390 116,000 161,080 1.3886 0.418 0.415 0.418 0.415 0.418 385,764 0.4176 2.21%
2000-06-27 0 1.360 1.360 1.370 1.280 1.430 86,000 119,160 1.3856 0.409 0.409 0.412 0.385 0.430 285,998 0.4166 -2.86%
2000-06-26 0 1.400 1.340 1.400 1.440 1.440 50,000 72,000 1.4400 0.421 0.403 0.421 0.433 0.433 166,278 0.4330 -1.41%
2000-06-23 0 1.420 1.340 1.460 1.400 1.420 100,000 141,000 1.4100 0.427 0.403 0.439 0.421 0.427 332,556 0.4240 1.43%
2000-06-22 0 1.400 1.320 1.440 1.360 1.400 116,000 158,900 1.3698 0.421 0.397 0.433 0.409 0.421 385,764 0.4119 5.26%
2000-06-21 0 1.330 1.290 1.330 - - 1,400 1,792 1.2800 0.400 0.388 0.400 - - 4,656 0.3849 -1.48%
2000-06-20 0 1.350 - 1.350 1.350 1.350 51,650 69,563 1.3468 0.406 - 0.406 0.406 0.406 171,765 0.4050 0.00%
2000-06-19 0 1.350 - 1.350 1.350 1.350 80,000 108,000 1.3500 0.406 - 0.406 0.406 0.406 266,044 0.4059 1.50%
2000-06-16 0 1.330 1.290 1.330 1.340 1.340 50,000 67,000 1.3400 0.400 0.388 0.400 0.403 0.403 166,278 0.4029 -1.48%
2000-06-15 0 1.350 - 1.360 1.350 1.350 100,000 135,000 1.3500 0.406 - 0.409 0.406 0.406 332,556 0.4059 0.75%
2000-06-14 0 1.340 - 1.340 1.340 1.340 50,000 67,000 1.3400 0.403 - 0.403 0.403 0.403 166,278 0.4029 -0.74%
2000-06-13 0 1.350 - 1.350 1.330 1.350 150,000 200,500 1.3367 0.406 - 0.406 0.400 0.406 498,833 0.4019 1.50%
2000-06-12 0 1.330 - 1.330 1.340 1.340 50,000 67,000 1.3400 0.400 - 0.400 0.403 0.403 166,278 0.4029 0.00%
2000-06-09 0 1.330 - 1.330 1.310 1.330 100,084 132,105 1.3199 0.400 - 0.400 0.394 0.400 332,835 0.3969 2.31%
2000-06-08 0 1.300 1.230 1.300 1.270 1.300 124,000 159,580 1.2869 0.391 0.370 0.391 0.382 0.391 412,369 0.3870 4.00%
2000-06-07 0 1.250 1.250 1.280 1.250 1.300 104,000 134,000 1.2885 0.376 0.376 0.385 0.376 0.391 345,858 0.3874 0.00%
2000-06-05 0 1.250 1.250 1.290 1.250 1.300 104,000 135,000 1.2981 0.376 0.376 0.388 0.376 0.391 345,858 0.3903 -2.34%
2000-06-02 0 1.280 1.280 1.320 1.280 1.300 230,000 296,400 1.2887 0.385 0.385 0.397 0.385 0.391 764,878 0.3875 1.59%
2000-06-01 0 1.260 1.260 1.300 1.260 1.280 272,700 348,560 1.2782 0.379 0.379 0.391 0.379 0.385 906,879 0.3844 -0.79%
2000-05-31 0 1.270 1.270 - 1.270 1.290 2,065,900 2,682,580 1.2985 0.382 0.382 - 0.382 0.388 6,870,266 0.3905 0.79%
2000-05-30 0 1.260 1.260 - 1.260 1.260 200,000 252,000 1.2600 0.379 0.379 - 0.379 0.379 665,111 0.3789 0.00%
2000-05-29 0 1.260 1.240 1.310 1.250 1.310 700,000 895,000 1.2786 0.379 0.373 0.394 0.376 0.394 2,327,889 0.3845 -3.08%
2000-05-26 0 1.300 1.290 1.340 1.290 1.350 678,000 891,620 1.3151 0.391 0.388 0.403 0.388 0.406 2,254,727 0.3954 -5.11%
2000-05-25 0 1.370 1.340 1.370 1.340 1.370 460,000 625,900 1.3607 0.412 0.403 0.412 0.403 0.412 1,529,756 0.4092 -2.14%
2000-05-24 0 1.400 1.350 1.440 1.400 1.400 250,000 350,000 1.4000 0.421 0.406 0.433 0.421 0.421 831,389 0.4210 -0.71%
2000-05-23 0 1.410 1.360 1.440 1.360 1.410 480,000 673,300 1.4027 0.424 0.409 0.433 0.409 0.424 1,596,267 0.4218 -0.70%
2000-05-22 0 1.420 1.360 1.460 1.410 1.420 400,000 566,000 1.4150 0.427 0.409 0.439 0.424 0.427 1,330,222 0.4255 0.00%
2000-05-19 0 1.420 1.400 1.430 1.400 1.420 380,000 535,700 1.4097 0.427 0.421 0.430 0.421 0.427 1,263,711 0.4239 1.43%
2000-05-18 0 1.400 1.400 1.430 1.350 1.400 454,475 616,437 1.3564 0.421 0.421 0.430 0.406 0.421 1,511,382 0.4079 3.70%
2000-05-17 0 1.350 1.350 1.360 1.350 1.380 284,000 387,400 1.3641 0.406 0.406 0.409 0.406 0.415 944,458 0.4102 -0.74%
2000-05-16 0 1.360 1.350 1.360 1.360 1.360 150,000 204,000 1.3600 0.409 0.406 0.409 0.409 0.409 498,833 0.4090 0.74%
2000-05-15 0 1.350 1.340 1.400 1.340 1.370 576,000 781,840 1.3574 0.406 0.403 0.421 0.403 0.412 1,915,520 0.4082 -0.74%
2000-05-12 0 1.360 1.360 - 1.320 1.380 470,100 640,028 1.3615 0.409 0.409 - 0.397 0.415 1,563,344 0.4094 1.49%
2000-05-10 0 1.340 1.340 - 1.340 1.350 74,000 99,860 1.3495 0.403 0.403 - 0.403 0.406 246,091 0.4058 -1.47%
2000-05-09 0 1.360 1.360 - 1.350 1.390 409,500 557,520 1.3615 0.409 0.409 - 0.406 0.418 1,361,815 0.4094 -1.45%
2000-05-08 0 1.380 - 1.400 1.350 1.420 250,000 350,700 1.4028 0.415 - 0.421 0.406 0.427 831,389 0.4218 -2.82%
2000-05-05 0 1.420 1.420 - 1.400 1.430 226,000 319,420 1.4134 0.427 0.427 - 0.421 0.430 751,576 0.4250 1.43%
2000-05-04 0 1.400 1.390 - - - 0 0 - 0.421 0.418 - - - 0 - 0.00%
2000-05-03 0 1.400 1.400 - - - 0 0 - 0.421 0.421 - - - 0 - 0.00%
2000-05-02 0 1.400 1.400 - - - 0 0 - 0.421 0.421 - - - 0 - 0.00%
2000-04-28 0 1.400 1.400 - 1.400 1.420 96,000 134,800 1.4042 0.421 0.421 - 0.421 0.427 319,253 0.4222 1.45%
2000-04-27 0 1.380 - 1.380 1.380 1.420 130,000 182,000 1.4000 0.415 - 0.415 0.415 0.427 432,322 0.4210 -5.48%
2000-04-26 0 1.460 1.460 1.500 1.410 1.460 24,000 34,360 1.4317 0.439 0.439 0.451 0.424 0.439 79,813 0.4305 4.29%
2000-04-25 0 1.400 1.400 1.500 1.400 1.450 100,000 142,500 1.4250 0.421 0.421 0.451 0.421 0.436 332,556 0.4285 -6.67%
2000-04-20 0 1.500 1.500 1.570 1.500 1.670 350,000 548,000 1.5657 0.451 0.451 0.472 0.451 0.502 1,163,945 0.4708 -11.76%
2000-04-19 0 1.700 - 1.700 - - 0 0 - 0.511 - 0.511 - - 0 - -1.16%
2000-04-18 0 1.720 1.700 1.750 1.700 1.720 46,000 79,000 1.7174 0.517 0.511 0.526 0.511 0.517 152,976 0.5164 -6.52%
2000-04-17 0 1.840 - 1.840 - - 0 0 - 0.553 - 0.553 - - 0 - 0.00%
2000-04-14 0 1.840 1.810 1.960 - - 0 0 - 0.553 0.544 0.589 - - 0 - 0.00%
2000-04-13 0 1.840 1.840 1.940 1.820 1.820 3,500 6,295 1.7986 0.553 0.553 0.583 0.547 0.547 11,639 0.5408 -3.16%
2000-04-12 0 1.900 1.880 2.000 1.900 1.900 50,000 95,000 1.9000 0.571 0.565 0.601 0.571 0.571 166,278 0.5713 -5.00%
2000-04-11 0 2.000 - 2.000 - - 0 0 - 0.601 - 0.601 - - 0 - 0.00%
2000-04-10 0 2.000 1.970 2.125 2.000 2.000 21,469 42,850 1.9959 0.601 0.592 0.639 0.601 0.601 71,396 0.6002 -1.23%
2000-04-07 0 2.025 2.025 2.150 1.990 2.025 32,000 64,330 2.0103 0.609 0.609 0.647 0.598 0.609 106,418 0.6045 3.85%
2000-04-06 0 1.950 1.900 - - - 1,300 2,392 1.8400 0.586 0.571 - - - 4,323 0.5533 0.00%
2000-04-05 0 1.950 1.900 2.100 1.950 1.980 40,000 78,600 1.9650 0.586 0.571 0.631 0.586 0.595 133,022 0.5909 -4.88%
2000-04-03 0 2.050 2.000 2.150 2.050 2.250 160,000 346,250 2.1641 0.616 0.601 0.647 0.616 0.677 532,089 0.6507 -10.87%
2000-03-31 0 2.300 2.300 2.450 2.300 2.500 40,000 94,250 2.3563 0.692 0.692 0.737 0.692 0.752 133,022 0.7085 -2.13%
2000-03-30 0 2.350 2.350 2.600 2.325 2.600 60,000 144,400 2.4067 0.707 0.707 0.782 0.699 0.782 199,533 0.7237 -9.62%
2000-03-29 0 2.600 2.450 2.600 2.500 2.600 12,550 32,210 2.5665 0.782 0.737 0.782 0.752 0.782 41,736 0.7718 4.00%
2000-03-28 0 2.500 2.500 2.700 2.300 2.850 508,722 1,272,475 2.5013 0.752 0.752 0.812 0.692 0.857 1,691,783 0.7522 8.70%
2000-03-27 0 2.300 2.300 2.400 2.300 2.325 129,000 296,650 2.2996 0.692 0.692 0.722 0.692 0.699 428,997 0.6915 0.00%
2000-03-24 0 2.300 2.225 2.300 2.200 2.375 74,400 168,810 2.2690 0.692 0.669 0.692 0.662 0.714 247,421 0.6823 2.22%
2000-03-23 0 2.250 2.150 2.350 - - 0 0 - 0.677 0.647 0.707 - - 0 - 0.00%
2000-03-22 0 2.250 2.150 2.350 - - 0 0 - 0.677 0.647 0.707 - - 0 - 0.00%
2000-03-21 0 2.250 2.150 2.350 2.250 2.450 30,000 70,000 2.3333 0.677 0.647 0.707 0.677 0.737 99,767 0.7016 -6.25%
2000-03-20 0 2.400 2.250 2.400 2.450 2.450 2,000 4,900 2.4500 0.722 0.677 0.722 0.737 0.737 6,651 0.7367 2.13%
2000-03-17 0 2.350 2.300 2.450 2.275 2.350 58,000 135,800 2.3414 0.707 0.692 0.737 0.684 0.707 192,882 0.7041 0.00%
2000-03-16 0 2.350 2.300 2.350 2.350 2.350 20,226 47,497 2.3483 0.707 0.692 0.707 0.707 0.707 67,263 0.7061 -6.00%
2000-03-15 0 2.500 2.375 2.575 2.500 2.500 28,300 70,705 2.4984 0.752 0.714 0.774 0.752 0.752 94,113 0.7513 4.17%
2000-03-14 0 2.400 2.325 2.400 2.400 2.500 18,300 44,260 2.4186 0.722 0.699 0.722 0.722 0.752 60,858 0.7273 -2.04%
2000-03-13 0 2.450 2.425 2.450 2.500 2.500 71,000 177,350 2.4979 0.737 0.729 0.737 0.752 0.752 236,114 0.7511 -2.00%
2000-03-10 0 2.500 2.400 2.600 2.500 2.650 203,676 515,572 2.5313 0.752 0.722 0.782 0.752 0.797 677,336 0.7612 0.00%
2000-03-09 0 2.500 2.475 2.550 2.450 2.600 28,500 71,875 2.5219 0.752 0.744 0.767 0.737 0.782 94,778 0.7583 2.04%
2000-03-08 0 2.450 2.400 2.600 2.450 2.500 58,000 142,600 2.4586 0.737 0.722 0.782 0.737 0.752 192,882 0.7393 -5.77%
2000-03-07 0 2.600 2.450 2.600 2.350 2.600 64,227 158,822 2.4728 0.782 0.737 0.782 0.707 0.782 213,590 0.7436 4.00%
2000-03-06 0 2.500 2.350 2.550 2.400 2.500 37,382 90,748 2.4276 0.752 0.707 0.767 0.722 0.752 124,316 0.7300 0.00%
2000-03-03 0 2.500 2.450 2.550 2.450 2.500 36,425 90,098 2.4735 0.752 0.737 0.767 0.737 0.752 121,133 0.7438 0.00%
2000-03-02 0 2.500 2.450 2.500 2.500 2.500 28,000 70,000 2.5000 0.752 0.737 0.752 0.752 0.752 93,116 0.7518 4.17%
2000-03-01 0 2.400 2.400 2.500 2.400 2.450 88,341 214,467 2.4277 0.722 0.722 0.752 0.722 0.737 293,783 0.7300 -4.00%
2000-02-29 0 2.500 2.375 2.525 2.300 2.525 69,000 168,500 2.4420 0.752 0.714 0.759 0.692 0.759 229,463 0.7343 4.17%
2000-02-28 0 2.400 2.400 2.500 2.400 2.500 84,000 205,000 2.4405 0.722 0.722 0.752 0.722 0.752 279,347 0.7339 -4.95%
2000-02-25 0 2.525 2.500 2.525 2.300 2.650 318,000 800,850 2.5184 0.759 0.752 0.759 0.692 0.797 1,057,527 0.7573 1.00%
2000-02-24 0 2.500 2.475 2.600 2.475 2.650 210,000 538,000 2.5619 0.752 0.744 0.782 0.744 0.797 698,367 0.7704 2.04%
2000-02-23 0 2.450 2.450 2.600 2.400 2.650 166,000 422,050 2.5425 0.737 0.737 0.782 0.722 0.797 552,042 0.7645 -4.85%
2000-02-22 0 2.575 2.350 2.575 2.400 2.600 45,199 112,958 2.4991 0.774 0.707 0.774 0.722 0.782 150,312 0.7515 -0.96%
2000-02-21 0 2.600 2.500 2.650 2.450 2.650 64,897 166,243 2.5616 0.782 0.752 0.797 0.737 0.797 215,819 0.7703 1.96%
2000-02-18 0 2.550 2.550 2.700 2.550 2.700 58,000 151,650 2.6147 0.767 0.767 0.812 0.767 0.812 192,882 0.7862 -8.93%
2000-02-17 0 2.800 2.600 2.850 2.700 2.800 117,552 326,152 2.7745 0.842 0.782 0.857 0.812 0.842 390,926 0.8343 -0.88%
2000-02-16 0 2.825 2.775 2.850 2.500 2.850 351,000 962,350 2.7417 0.849 0.834 0.857 0.752 0.857 1,167,270 0.8244 14.14%
2000-02-15 0 2.475 2.325 2.525 2.200 2.475 122,000 275,600 2.2590 0.744 0.699 0.759 0.662 0.744 405,718 0.6793 3.12%
2000-02-14 0 2.400 2.350 2.500 2.300 2.500 186,000 450,000 2.4194 0.722 0.707 0.752 0.692 0.752 618,553 0.7275 9.09%
2000-02-11 0 2.200 2.100 2.300 2.175 2.450 114,500 260,650 2.2764 0.662 0.631 0.692 0.654 0.737 380,776 0.6845 -10.20%
2000-02-10 0 2.450 2.450 2.600 2.450 2.700 150,650 389,663 2.5865 0.737 0.737 0.782 0.737 0.812 500,995 0.7778 -4.85%
2000-02-09 0 2.575 2.575 2.650 2.575 2.800 253,819 665,507 2.6220 0.774 0.774 0.797 0.774 0.842 844,089 0.7884 -11.21%
2000-02-08 0 2.900 - 3.000 2.900 2.900 40,200 116,560 2.8995 0.872 - 0.902 0.872 0.872 133,687 0.8719 -6.45%
2000-02-03 0 3.100 3.000 3.125 3.000 3.300 192,082 610,654 3.1791 0.932 0.902 0.940 0.902 0.992 638,779 0.9560 0.00%
2000-02-02 0 3.100 3.100 3.200 3.100 3.200 220,074 686,572 3.1197 0.932 0.932 0.962 0.932 0.962 731,868 0.9381 0.81%
2000-02-01 0 3.075 3.075 3.100 2.750 3.100 247,110 743,164 3.0074 0.925 0.925 0.932 0.827 0.932 821,778 0.9043 11.82%
2000-01-31 0 2.750 2.700 2.800 2.400 3.000 2,339,216 6,553,017 2.8014 0.827 0.812 0.842 0.722 0.902 7,779,194 0.8424 5.77%
2000-01-28 0 2.600 2.550 2.600 2.100 2.600 2,474,500 5,679,350 2.2952 0.782 0.767 0.782 0.631 0.782 8,229,088 0.6902 18.18%
2000-01-27 0 2.200 - 2.250 2.200 2.300 73,200 166,580 2.2757 0.662 - 0.677 0.662 0.692 243,431 0.6843 -2.22%
2000-01-26 0 2.250 2.150 2.250 2.150 2.300 3,168,000 7,277,300 2.2971 0.677 0.647 0.677 0.647 0.692 10,535,361 0.6907 -2.17%
2000-01-25 0 2.300 2.250 2.300 2.100 2.300 154,600 351,350 2.2726 0.692 0.677 0.692 0.631 0.692 514,131 0.6834 9.52%
2000-01-24 0 2.100 2.000 2.300 2.100 2.500 233,000 536,300 2.3017 0.631 0.601 0.692 0.631 0.752 774,855 0.6921 -8.70%
2000-01-21 0 2.300 2.250 2.475 2.150 2.600 220,500 523,625 2.3747 0.692 0.677 0.744 0.647 0.782 733,285 0.7141 2.22%
2000-01-20 0 2.250 2.125 2.300 1.740 2.700 472,000 1,056,370 2.2381 0.677 0.639 0.692 0.523 0.812 1,569,662 0.6730 32.35%
2000-01-19 0 1.700 1.660 1.710 1.550 1.790 411,011 696,606 1.6949 0.511 0.499 0.514 0.466 0.538 1,366,840 0.5096 13.33%
2000-01-18 0 1.500 1.460 1.570 1.370 1.670 216,000 337,940 1.5645 0.451 0.439 0.472 0.412 0.502 718,320 0.4705 11.94%
2000-01-17 0 1.340 1.330 1.470 1.340 1.570 344,000 472,420 1.3733 0.403 0.400 0.442 0.403 0.472 1,143,991 0.4130 -21.18%
2000-01-14 0 1.700 - 1.780 1.700 1.890 52,500 95,240 1.8141 0.511 - 0.535 0.511 0.568 174,592 0.5455 -10.05%
2000-01-13 0 1.890 1.810 1.890 1.820 2.000 102,000 195,560 1.9173 0.568 0.544 0.568 0.547 0.601 339,207 0.5765 -7.80%
2000-01-12 0 2.050 2.000 2.100 2.000 2.150 94,700 196,715 2.0772 0.616 0.601 0.631 0.601 0.647 314,930 0.6246 -4.65%
2000-01-11 0 2.150 2.100 2.450 2.125 2.375 212,000 468,200 2.2085 0.647 0.631 0.737 0.639 0.714 705,018 0.6641 -5.49%
2000-01-10 0 2.275 2.200 2.275 2.275 2.400 112,000 261,050 2.3308 0.684 0.662 0.684 0.684 0.722 372,462 0.7009 -13.33%
2000-01-07 0 2.625 2.575 2.675 2.200 2.850 189,000 498,450 2.6373 0.789 0.774 0.804 0.662 0.857 628,530 0.7930 14.13%
2000-01-06 0 2.300 2.300 - 2.275 2.300 23,500 53,500 2.2766 0.692 0.692 - 0.684 0.692 78,151 0.6846 -3.16%
2000-01-05 0 2.375 2.375 2.500 2.300 2.500 28,500 69,050 2.4228 0.714 0.714 0.752 0.692 0.752 94,778 0.7285 -13.64%
2000-01-04 0 2.750 2.700 2.750 2.750 2.950 144,250 404,300 2.8028 0.827 0.812 0.827 0.827 0.887 479,711 0.8428 -2.65%
2000-01-03 0 2.825 2.825 2.850 2.650 2.850 94,200 264,790 2.8109 0.849 0.849 0.857 0.797 0.857 313,267 0.8453 -0.88%
1999-12-30 0 2.850 2.825 2.900 2.600 2.850 261,500 732,300 2.8004 0.857 0.849 0.872 0.782 0.857 869,633 0.8421 9.62%
1999-12-29 0 2.600 2.500 2.600 2.600 2.900 169,707 460,371 2.7127 0.782 0.752 0.782 0.782 0.872 564,370 0.8157 -10.34%
1999-12-28 0 2.900 2.900 3.100 2.900 2.975 81,000 236,596 2.9209 0.872 0.872 0.932 0.872 0.895 269,370 0.8783 -4.92%
1999-12-24 0 3.050 3.000 3.050 2.900 3.150 52,000 154,300 2.9673 0.917 0.902 0.917 0.872 0.947 172,929 0.8923 0.00%
1999-12-23 0 3.050 3.050 3.075 2.900 3.250 204,100 622,505 3.0500 0.917 0.917 0.925 0.872 0.977 678,746 0.9171 -6.15%
1999-12-22 1 3.250 - - - - 0 0 - 0.977 - - - - 0 - 0.00%
1999-12-21 1 3.250 - - - - 0 0 - 0.977 - - - - 0 - 0.00%
1999-12-20 1 3.250 - - - - 0 0 - 0.977 - - - - 0 - 0.00%
1999-12-17 1 3.250 - - - - 0 0 - 0.977 - - - - 0 - 0.00%
1999-12-16 1 3.250 - - - - 0 0 - 0.977 - - - - 0 - 0.00%
1999-12-15 1 3.250 - - - - 0 0 - 0.977 - - - - 0 - 0.00%
1999-12-14 0 3.250 3.250 3.350 3.200 3.400 445,609 1,482,538 3.3270 0.977 0.977 1.007 0.962 1.022 1,481,898 1.0004 1.56%
1999-12-13 0 3.200 3.200 3.375 3.200 3.400 232,871 773,847 3.3231 0.962 0.962 1.015 0.962 1.022 774,426 0.9993 -4.48%
1999-12-10 0 3.350 3.300 3.375 3.100 3.400 447,207 1,458,833 3.2621 1.007 0.992 1.015 0.932 1.022 1,487,212 0.9809 8.06%
1999-12-09 0 3.100 3.075 3.175 3.050 3.350 571,269 1,813,694 3.1749 0.932 0.925 0.955 0.917 1.007 1,899,787 0.9547 -10.79%
1999-12-08 0 3.475 3.350 3.525 2.600 3.525 1,622,711 5,212,852 3.2124 1.045 1.007 1.060 0.782 1.060 5,396,416 0.9660 -9.74%
1999-12-07 0 3.850 3.800 3.875 3.225 4.125 19,205,390 41,477,894 2.1597 1.158 1.143 1.165 0.970 1.240 63,868,599 0.6494 285.00%
1999-12-06 1 1.000 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
1999-12-03 1 1.000 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
1999-12-02 1 1.000 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
1999-12-01 1 1.000 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
1999-11-30 1 1.000 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
1999-11-29 1 1.000 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
1999-11-26 1 1.000 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
1999-11-25 1 1.000 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
1999-11-24 1 1.000 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
1999-11-23 0 1.000 - 1.000 - - 0 0 - 0.301 - 0.301 - - 0 - 0.00%
1999-11-22 0 1.000 - 1.000 - - 543 489 0.9006 0.301 - 0.301 - - 1,806 0.2708 0.00%
1999-11-19 0 1.000 - 1.000 - - 0 0 - 0.301 - 0.301 - - 0 - 0.00%
1999-11-18 0 1.000 - 1.000 - - 500 450 0.9000 0.301 - 0.301 - - 1,663 0.2706 0.00%
1999-11-17 0 1.000 - 1.000 1.000 1.010 35,000 35,120 1.0034 0.301 - 0.301 0.301 0.304 116,394 0.3017 0.00%
1999-11-16 0 1.000 - - - - 309 263 0.8511 0.301 - - - - 1,028 0.2559 0.00%
1999-11-15 0 1.000 - 1.000 1.050 1.050 16,000 16,800 1.0500 0.301 - 0.301 0.316 0.316 53,209 0.3157 -1.96%
1999-11-12 0 1.020 0.960 1.020 1.000 1.020 54,000 54,800 1.0148 0.307 0.289 0.307 0.301 0.307 179,580 0.3052 3.03%
1999-11-11 0 0.990 0.940 0.990 0.980 1.000 145,000 143,440 0.9892 0.298 0.283 0.298 0.295 0.301 482,206 0.2975 5.32%
1999-11-10 0 0.940 0.900 0.960 0.820 0.940 250,000 221,320 0.8853 0.283 0.271 0.289 0.247 0.283 831,389 0.2662 16.05%
1999-11-09 0 0.810 0.800 0.810 0.800 0.810 95,774 76,711 0.8010 0.244 0.241 0.244 0.241 0.244 318,502 0.2408 15.71%
1999-11-08 0 0.700 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
1999-11-05 0 0.700 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
1999-11-04 0 0.700 0.670 - - - 0 0 - 0.210 0.201 - - - 0 - 0.00%
1999-11-03 0 0.700 0.670 - - - 0 0 - 0.210 0.201 - - - 0 - 0.00%
1999-11-02 0 0.700 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
1999-11-01 0 0.700 0.670 - 0.700 0.700 6,000 4,200 0.7000 0.210 0.201 - 0.210 0.210 19,953 0.2105 2.94%
1999-10-29 0 0.680 0.680 0.740 0.670 0.670 4,700 3,126 0.6651 0.204 0.204 0.223 0.201 0.201 15,630 0.2000 -4.23%
1999-10-28 0 0.710 0.670 - - - 0 0 - 0.213 0.201 - - - 0 - 0.00%
1999-10-27 0 0.710 0.670 - - - 0 0 - 0.213 0.201 - - - 0 - 0.00%
1999-10-26 0 0.710 0.680 - - - 500 310 0.6200 0.213 0.204 - - - 1,663 0.1864 0.00%
1999-10-25 0 0.710 0.680 - - - 0 0 - 0.213 0.204 - - - 0 - 0.00%
1999-10-22 0 0.710 0.670 - - - 3,500 2,485 0.7100 0.213 0.201 - - - 11,639 0.2135 0.00%
1999-10-21 0 0.710 0.670 - - - 0 0 - 0.213 0.201 - - - 0 - 0.00%
1999-10-20 0 0.710 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
1999-10-19 0 0.710 0.690 - - - 0 0 - 0.213 0.207 - - - 0 - 0.00%
1999-10-15 0 0.710 0.710 - 0.710 0.720 54,375 38,765 0.7129 0.213 0.213 - 0.213 0.217 180,827 0.2144 0.00%
1999-10-14 0 0.710 0.710 - - - 0 0 - 0.213 0.213 - - - 0 - 0.00%
1999-10-13 0 0.710 0.710 - 0.710 0.710 2,000 1,420 0.7100 0.213 0.213 - 0.213 0.213 6,651 0.2135 -7.79%
1999-10-12 0 0.770 0.730 0.770 - - 1,000 680 0.6800 0.232 0.220 0.232 - - 3,326 0.2045 0.00%
1999-10-11 0 0.770 - - - - 0 0 - 0.232 - - - - 0 - 0.00%
1999-10-08 0 0.770 - - - - 0 0 - 0.232 - - - - 0 - 0.00%
1999-10-07 0 0.770 - 0.770 - - 0 0 - 0.232 - 0.232 - - 0 - 0.00%
1999-10-06 0 0.770 - 0.770 - - 0 0 - 0.232 - 0.232 - - 0 - 0.00%
1999-10-05 0 0.770 - 0.770 - - 0 0 - 0.232 - 0.232 - - 0 - 0.00%
1999-10-04 0 0.770 - - - - 0 0 - 0.232 - - - - 0 - 0.00%
1999-09-30 0 0.770 - - - - 0 0 - 0.232 - - - - 0 - 0.00%
1999-09-29 0 0.770 - 0.780 - - 0 0 - 0.232 - 0.235 - - 0 - 0.00%
1999-09-28 0 0.770 - - - - 0 0 - 0.232 - - - - 0 - 0.00%
1999-09-27 0 0.770 - 0.800 - - 0 0 - 0.232 - 0.241 - - 0 - 0.00%
1999-09-24 0 0.770 0.750 - - - 200 140 0.7000 0.232 0.226 - - - 665 0.2105 0.00%
1999-09-23 0 0.770 0.750 - - - 0 0 - 0.232 0.226 - - - 0 - 0.00%
1999-09-22 0 0.770 - - - - 0 0 - 0.232 - - - - 0 - 0.00%
1999-09-21 0 0.770 - 0.800 - - 0 0 - 0.232 - 0.241 - - 0 - 0.00%
1999-09-20 0 0.770 - - - - 265 186 0.7019 0.232 - - - - 881 0.2111 0.00%
1999-09-17 0 0.770 - - - - 0 0 - 0.232 - - - - 0 - 0.00%
1999-09-15 0 0.770 0.770 - 0.750 0.750 4,000 3,000 0.7500 0.232 0.232 - 0.226 0.226 13,302 0.2255 -1.28%
1999-09-14 0 0.780 0.740 0.780 - - 0 0 - 0.235 0.223 0.235 - - 0 - -1.27%
1999-09-13 0 0.790 0.750 0.790 - - 0 0 - 0.238 0.226 0.238 - - 0 - 0.00%
1999-09-10 0 0.790 - - - - 0 0 - 0.238 - - - - 0 - 0.00%
1999-09-09 0 0.790 0.750 0.810 - - 0 0 - 0.238 0.226 0.244 - - 0 - 0.00%
1999-09-08 0 0.790 - 0.790 - - 500 360 0.7200 0.238 - 0.238 - - 1,663 0.2165 -1.25%
1999-09-07 0 0.800 - 0.800 - - 900 630 0.7000 0.241 - 0.241 - - 2,993 0.2105 -3.61%
1999-09-06 0 0.830 - 0.830 - - 2,174 1,522 0.7001 0.250 - 0.250 - - 7,230 0.2105 0.00%
1999-09-03 0 0.830 - 0.850 - - 0 0 - 0.250 - 0.256 - - 0 - 0.00%
1999-09-02 0 0.830 - 0.850 - - 0 0 - 0.250 - 0.256 - - 0 - 0.00%
1999-09-01 0 0.830 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1999-08-31 0 0.830 0.800 - 0.750 0.830 20,500 16,390 0.7995 0.250 0.241 - 0.226 0.250 68,174 0.2404 9.21%
1999-08-30 0 0.760 0.760 - 0.760 0.760 5,000 3,750 0.7500 0.229 0.229 - 0.229 0.229 16,628 0.2255 -5.00%
1999-08-27 0 0.800 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
1999-08-26 0 0.800 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
1999-08-25 0 0.800 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
1999-08-24 0 0.800 - 0.840 - - 0 0 - 0.241 - 0.253 - - 0 - 0.00%
1999-08-23 0 0.800 - 0.840 - - 0 0 - 0.241 - 0.253 - - 0 - 0.00%
1999-08-20 0 0.800 0.780 - 0.800 0.800 50,000 40,000 0.8000 0.241 0.235 - 0.241 0.241 166,278 0.2406 0.00%
1999-08-19 0 0.800 0.800 - 0.800 0.800 55,473 44,157 0.7960 0.241 0.241 - 0.241 0.241 184,479 0.2394 -4.76%
1999-08-18 0 0.840 0.810 0.840 - - 0 0 - 0.253 0.244 0.253 - - 0 - 0.00%
1999-08-17 0 0.840 0.760 0.840 - - 1,000 770 0.7700 0.253 0.229 0.253 - - 3,326 0.2315 0.00%
1999-08-16 0 0.840 - 0.840 - - 0 0 - 0.253 - 0.253 - - 0 - 0.00%
1999-08-13 0 0.840 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
1999-08-12 0 0.840 0.840 0.900 0.770 0.820 5,400 4,160 0.7704 0.253 0.253 0.271 0.232 0.247 17,958 0.2317 6.33%
1999-08-11 0 0.790 - 0.790 - - 0 0 - 0.238 - 0.238 - - 0 - 0.00%
1999-08-10 0 0.790 0.750 0.790 - - 0 0 - 0.238 0.226 0.238 - - 0 - -3.66%
1999-08-09 0 0.820 0.780 0.820 - - 0 0 - 0.247 0.235 0.247 - - 0 - -1.20%
1999-08-06 0 0.830 0.790 0.830 - - 0 0 - 0.250 0.238 0.250 - - 0 - 0.00%
1999-08-05 0 0.830 - - - - 1,500 1,125 0.7500 0.250 - - - - 4,988 0.2255 0.00%
1999-08-04 0 0.830 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1999-08-03 0 0.830 0.800 - 0.830 0.830 2,000 1,660 0.8300 0.250 0.241 - 0.250 0.250 6,651 0.2496 -2.35%
1999-08-02 0 0.850 0.830 0.850 - - 0 0 - 0.256 0.250 0.256 - - 0 - -2.30%
1999-07-30 0 0.870 - 0.870 - - 0 0 - 0.262 - 0.262 - - 0 - -1.14%
1999-07-29 0 0.880 0.840 0.880 - - 0 0 - 0.265 0.253 0.265 - - 0 - -2.22%
1999-07-28 0 0.900 0.860 0.900 - - 500 405 0.8100 0.271 0.259 0.271 - - 1,663 0.2436 0.00%
1999-07-27 0 0.900 0.860 0.900 - - 0 0 - 0.271 0.259 0.271 - - 0 - -4.26%
1999-07-26 0 0.940 - 0.940 - - 0 0 - 0.283 - 0.283 - - 0 - -2.08%
1999-07-23 0 0.960 - 0.960 - - 0 0 - 0.289 - 0.289 - - 0 - -1.03%
1999-07-22 0 0.970 - 0.970 - - 0 0 - 0.292 - 0.292 - - 0 - 0.00%
1999-07-21 0 0.970 - 0.970 - - 0 0 - 0.292 - 0.292 - - 0 - 0.00%
1999-07-20 0 0.970 - 1.010 - - 1,000 870 0.8700 0.292 - 0.304 - - 3,326 0.2616 0.00%
1999-07-19 0 0.970 - 1.010 - - 550 473 0.8600 0.292 - 0.304 - - 1,829 0.2586 0.00%
1999-07-16 0 0.970 - 1.010 - - 0 0 - 0.292 - 0.304 - - 0 - 0.00%
1999-07-15 0 0.970 - 1.010 - - 0 0 - 0.292 - 0.304 - - 0 - 0.00%
1999-07-14 0 0.970 - 1.010 - - 0 0 - 0.292 - 0.304 - - 0 - 0.00%
1999-07-13 0 0.970 - - - - 0 0 - 0.292 - - - - 0 - 0.00%
1999-07-12 0 0.970 0.970 1.050 - - 0 0 - 0.292 0.292 0.316 - - 0 - 2.11%
1999-07-09 0 0.950 0.950 - - - 0 0 - 0.286 0.286 - - - 0 - 0.00%
1999-07-08 0 0.950 0.910 - - - 0 0 - 0.286 0.274 - - - 0 - 0.00%
1999-07-07 0 0.950 - - - - 0 0 - 0.286 - - - - 0 - 0.00%
1999-07-06 0 0.950 - - - - 0 0 - 0.286 - - - - 0 - 0.00%
1999-07-05 0 0.950 - - 0.950 0.950 41,388 39,180 0.9467 0.286 - - 0.286 0.286 137,638 0.2847 0.00%
1999-07-02 0 0.950 0.950 - 0.950 0.950 4,000 3,800 0.9500 0.286 0.286 - 0.286 0.286 13,302 0.2857 2.15%
1999-06-30 0 0.930 0.930 - 0.930 0.930 2,081 1,931 0.9279 0.280 0.280 - 0.280 0.280 6,920 0.2790 -3.12%
1999-06-29 0 0.960 0.960 - - - 0 0 - 0.289 0.289 - - - 0 - 0.00%
1999-06-28 0 0.960 0.960 - 0.960 0.960 52,000 49,920 0.9600 0.289 0.289 - 0.289 0.289 172,929 0.2887 0.00%
1999-06-25 0 0.960 0.960 1.040 - - 0 0 - 0.289 0.289 0.313 - - 0 - 0.00%
1999-06-24 0 0.960 0.960 1.040 0.920 1.000 14,300 13,464 0.9415 0.289 0.289 0.313 0.277 0.301 47,555 0.2831 0.00%
1999-06-23 0 0.960 0.900 1.020 0.960 0.960 22,600 21,648 0.9579 0.289 0.271 0.307 0.289 0.289 75,158 0.2880 0.00%
1999-06-22 0 0.960 0.960 1.030 0.960 0.960 7,800 7,380 0.9462 0.289 0.289 0.310 0.289 0.289 25,939 0.2845 -3.03%
1999-06-21 0 0.990 0.960 - 0.990 0.990 50,000 49,500 0.9900 0.298 0.289 - 0.298 0.298 166,278 0.2977 4.21%
1999-06-17 0 0.950 0.950 - 0.950 0.950 12,600 11,940 0.9476 0.286 0.286 - 0.286 0.286 41,902 0.2850 -1.04%
1999-06-16 0 0.960 0.960 - 0.960 0.960 2,000 1,920 0.9600 0.289 0.289 - 0.289 0.289 6,651 0.2887 -4.00%
1999-06-15 0 1.000 0.960 1.040 - - 1,265 1,151 0.9099 0.301 0.289 0.313 - - 4,207 0.2736 0.00%
1999-06-14 0 1.000 0.970 1.040 - - 0 0 - 0.301 0.292 0.313 - - 0 - 0.00%
1999-06-11 0 1.000 0.960 - 0.980 1.000 105,000 104,800 0.9981 0.301 0.289 - 0.295 0.301 349,183 0.3001 0.00%
1999-06-10 0 1.000 0.960 1.040 - - 0 0 - 0.301 0.289 0.313 - - 0 - 0.00%
1999-06-09 0 1.000 0.930 1.040 1.000 1.000 50,000 50,000 1.0000 0.301 0.280 0.313 0.301 0.301 166,278 0.3007 4.17%
1999-06-08 0 0.960 0.920 1.000 0.960 0.960 80,550 77,295 0.9596 0.289 0.277 0.301 0.289 0.289 267,874 0.2886 3.23%
1999-06-07 0 0.930 0.900 0.960 0.930 0.930 10,000 9,300 0.9300 0.280 0.271 0.289 0.280 0.280 33,256 0.2797 1.09%
1999-06-04 0 0.920 0.920 0.930 0.910 0.910 11,200 10,120 0.9036 0.277 0.277 0.280 0.274 0.274 37,246 0.2717 2.22%
1999-06-03 0 0.900 0.900 0.980 0.900 0.900 4,500 4,025 0.8944 0.271 0.271 0.295 0.271 0.271 14,965 0.2690 0.00%
1999-06-02 0 0.900 0.900 0.960 0.880 0.900 22,000 19,760 0.8982 0.271 0.271 0.289 0.265 0.271 73,162 0.2701 3.45%
1999-06-01 0 0.870 0.870 - - - 500 385 0.7700 0.262 0.262 - - - 1,663 0.2315 4.82%
1999-05-31 0 0.830 0.830 - 0.830 0.830 4,000 3,320 0.8300 0.250 0.250 - 0.250 0.250 13,302 0.2496 0.00%
1999-05-28 0 0.830 0.820 - - - 0 0 - 0.250 0.247 - - - 0 - 0.00%
1999-05-27 0 0.830 0.820 - - - 1,054 791 0.7505 0.250 0.247 - - - 3,505 0.2257 0.00%
1999-05-26 0 0.830 0.820 0.850 - - 0 0 - 0.250 0.247 0.256 - - 0 - 0.00%
1999-05-25 0 0.830 0.830 0.900 0.830 0.830 2,700 2,206 0.8170 0.250 0.250 0.271 0.250 0.250 8,979 0.2457 -4.60%
1999-05-24 0 0.870 0.820 0.910 0.830 0.870 154,000 131,980 0.8570 0.262 0.247 0.274 0.250 0.262 512,136 0.2577 10.13%
1999-05-21 0 0.790 0.790 0.830 0.780 0.780 14,500 11,280 0.7779 0.238 0.238 0.250 0.235 0.235 48,221 0.2339 1.28%
1999-05-20 0 0.780 0.780 0.820 0.780 0.780 8,700 6,749 0.7757 0.235 0.235 0.247 0.235 0.235 28,932 0.2333 0.00%
1999-05-19 0 0.780 0.780 0.820 0.780 0.780 3,000 2,280 0.7600 0.235 0.235 0.247 0.235 0.235 9,977 0.2285 -2.50%
1999-05-18 0 0.800 0.780 0.830 - - 0 0 - 0.241 0.235 0.250 - - 0 - 0.00%
1999-05-17 0 0.800 0.760 0.820 - - 1,400 1,014 0.7243 0.241 0.229 0.247 - - 4,656 0.2178 0.00%
1999-05-14 0 0.800 0.760 0.820 0.800 0.800 80,000 64,000 0.8000 0.241 0.229 0.247 0.241 0.241 266,044 0.2406 5.26%
1999-05-13 0 0.760 0.730 0.800 0.760 0.770 2,912,000 2,045,180 0.7023 0.229 0.220 0.241 0.229 0.232 9,684,019 0.2112 7.04%
1999-05-12 0 0.710 0.700 - 0.710 0.810 448,000 336,440 0.7510 0.213 0.210 - 0.213 0.244 1,489,849 0.2258 -7.79%
1999-05-11 0 0.770 0.750 0.770 - - 0 0 - 0.232 0.226 0.232 - - 0 - -1.28%
1999-05-10 0 0.780 - 0.780 - - 500 360 0.7200 0.235 - 0.235 - - 1,663 0.2165 -2.50%
1999-05-07 0 0.800 - 0.800 - - 0 0 - 0.241 - 0.241 - - 0 - -1.23%
1999-05-06 0 0.810 0.810 - 0.800 0.800 15,500 12,280 0.7923 0.244 0.244 - 0.241 0.241 51,546 0.2382 3.85%
1999-05-05 0 0.780 0.780 - 0.780 0.780 2,000 1,560 0.7800 0.235 0.235 - 0.235 0.235 6,651 0.2345 1.30%
1999-05-04 0 0.770 0.750 - - - 0 0 - 0.232 0.226 - - - 0 - 0.00%
1999-05-03 0 0.770 0.770 - 0.770 0.770 6,000 4,380 0.7300 0.232 0.232 - 0.232 0.232 19,953 0.2195 0.00%
1999-04-30 0 0.770 0.750 - 0.750 0.770 160,000 122,800 0.7675 0.232 0.226 - 0.226 0.232 532,089 0.2308 2.67%
1999-04-29 0 0.750 0.710 0.770 0.700 0.750 1,100,000 774,000 0.7036 0.226 0.213 0.232 0.210 0.226 3,658,112 0.2116 4.17%
1999-04-28 0 0.720 0.700 - 0.720 0.720 100,000 72,000 0.7200 0.217 0.210 - 0.217 0.217 332,556 0.2165 1.41%
1999-04-27 0 0.710 0.710 - - - 0 0 - 0.213 0.213 - - - 0 - 0.00%
1999-04-26 0 0.710 0.710 - - - 1,500 975 0.6500 0.213 0.213 - - - 4,988 0.1955 1.43%
1999-04-23 0 0.700 0.700 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1999-04-22 0 0.700 0.700 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1999-04-21 0 0.700 0.700 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1999-04-20 0 0.700 0.700 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1999-04-19 0 0.700 0.700 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1999-04-16 0 0.700 0.700 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1999-04-15 0 0.700 0.700 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1999-04-14 0 0.700 0.700 - - - 500 325 0.6500 0.210 0.210 - - - 1,663 0.1955 0.00%
1999-04-13 0 0.700 0.700 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1999-04-12 0 0.700 0.700 - 0.700 0.700 2,000 1,400 0.7000 0.210 0.210 - 0.210 0.210 6,651 0.2105 0.00%
1999-04-09 0 0.700 0.700 - 0.700 0.700 79,223 55,407 0.6994 0.210 0.210 - 0.210 0.210 263,461 0.2103 0.00%
1999-04-08 0 0.700 0.700 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1999-04-07 0 0.700 0.700 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1999-04-01 0 0.700 0.700 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1999-03-31 0 0.700 0.700 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1999-03-30 0 0.700 0.700 - - - 1,000 660 0.6600 0.210 0.210 - - - 3,326 0.1985 0.00%
1999-03-29 0 0.700 0.700 - 0.700 0.700 2,000 1,400 0.7000 0.210 0.210 - 0.210 0.210 6,651 0.2105 0.00%
1999-03-26 0 0.700 0.700 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1999-03-25 0 0.700 0.700 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1999-03-24 0 0.700 0.700 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1999-03-23 0 0.700 0.700 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1999-03-22 0 0.700 0.700 0.740 - - 0 0 - 0.210 0.210 0.223 - - 0 - 0.00%
1999-03-19 0 0.700 0.700 0.790 0.700 0.710 30,000 21,040 0.7013 0.210 0.210 0.238 0.210 0.213 99,767 0.2109 -1.41%
1999-03-18 0 0.710 0.700 - - - 0 0 - 0.213 0.210 - - - 0 - 0.00%
1999-03-17 0 0.710 0.710 - - - 0 0 - 0.213 0.213 - - - 0 - 0.00%
1999-03-16 0 0.710 0.700 - - - 0 0 - 0.213 0.210 - - - 0 - 0.00%
1999-03-15 0 0.710 0.700 0.750 - - 0 0 - 0.213 0.210 0.226 - - 0 - 0.00%
1999-03-12 0 0.710 0.700 0.740 - - 0 0 - 0.213 0.210 0.223 - - 0 - 0.00%
1999-03-11 0 0.710 0.700 - 0.700 0.700 58,000 40,600 0.7000 0.213 0.210 - 0.210 0.210 192,882 0.2105 0.00%
1999-03-10 0 0.710 0.700 - - - 0 0 - 0.213 0.210 - - - 0 - 0.00%
1999-03-09 0 0.710 0.700 - - - 0 0 - 0.213 0.210 - - - 0 - 0.00%
1999-03-08 0 0.710 0.700 - - - 0 0 - 0.213 0.210 - - - 0 - 0.00%
1999-03-05 0 0.710 0.700 0.750 - - 0 0 - 0.213 0.210 0.226 - - 0 - 0.00%
1999-03-04 0 0.710 0.700 - - - 200 130 0.6500 0.213 0.210 - - - 665 0.1955 0.00%
1999-03-03 0 0.710 0.700 - 0.710 0.710 58,000 41,180 0.7100 0.213 0.210 - 0.213 0.213 192,882 0.2135 1.43%
1999-03-02 0 0.700 0.700 0.710 - - 100 70 0.7000 0.210 0.210 0.213 - - 333 0.2105 0.00%
1999-03-01 0 0.700 0.700 0.710 - - 1,000 650 0.6500 0.210 0.210 0.213 - - 3,326 0.1955 0.00%
1999-02-26 0 0.700 0.700 0.720 0.700 0.700 9,800 6,775 0.6913 0.210 0.210 0.217 0.210 0.210 32,590 0.2079 0.00%
1999-02-25 0 0.700 0.700 - - - 200 130 0.6500 0.210 0.210 - - - 665 0.1955 0.00%
1999-02-24 0 0.700 0.700 - 0.700 0.700 80,000 56,000 0.7000 0.210 0.210 - 0.210 0.210 266,044 0.2105 0.00%
1999-02-23 0 0.700 0.700 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1999-02-22 0 0.700 0.700 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1999-02-19 0 0.700 0.700 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1999-02-15 0 0.700 0.700 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1999-02-12 0 0.700 0.700 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1999-02-11 0 0.700 0.700 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1999-02-10 0 0.700 0.700 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1999-02-09 0 0.700 0.700 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1999-02-08 0 0.700 0.700 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1999-02-05 0 0.700 0.700 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1999-02-04 0 0.700 0.700 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1999-02-03 0 0.700 0.700 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1999-02-02 0 0.700 0.700 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1999-02-01 0 0.700 0.700 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1999-01-29 0 0.700 0.700 0.730 0.700 0.700 2,000 1,400 0.7000 0.210 0.210 0.220 0.210 0.210 6,651 0.2105 0.00%
1999-01-28 0 0.700 0.700 0.730 - - 0 0 - 0.210 0.210 0.220 - - 0 - 0.00%
1999-01-27 0 0.700 0.700 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1999-01-26 0 0.700 0.700 - 0.700 0.700 92,000 64,400 0.7000 0.210 0.210 - 0.210 0.210 305,951 0.2105 0.00%
1999-01-25 0 0.700 0.700 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1999-01-22 0 0.700 0.700 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1999-01-21 0 0.700 0.700 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1999-01-20 0 0.700 0.700 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1999-01-19 0 0.700 0.700 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1999-01-18 0 0.700 0.700 0.760 0.700 0.700 2,000 1,400 0.7000 0.210 0.210 0.229 0.210 0.210 6,651 0.2105 -2.78%
1999-01-15 0 0.720 0.700 - - - 0 0 - 0.217 0.210 - - - 0 - 0.00%
1999-01-14 0 0.720 0.700 - - - 0 0 - 0.217 0.210 - - - 0 - 0.00%
1999-01-13 0 0.720 0.710 - - - 0 0 - 0.217 0.213 - - - 0 - 0.00%
1999-01-12 0 0.720 0.700 - - - 0 0 - 0.217 0.210 - - - 0 - 0.00%
1999-01-11 0 0.720 0.700 - - - 0 0 - 0.217 0.210 - - - 0 - 0.00%
1999-01-08 0 0.720 0.710 0.760 0.710 0.720 80,000 57,400 0.7175 0.217 0.213 0.229 0.213 0.217 266,044 0.2158 -2.70%
1999-01-07 0 0.740 0.700 0.740 0.740 0.740 4,300 3,155 0.7337 0.223 0.210 0.223 0.223 0.223 14,300 0.2206 5.71%
1999-01-06 0 0.700 0.700 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1999-01-05 0 0.700 0.700 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1999-01-04 0 0.700 0.700 0.720 - - 0 0 - 0.210 0.210 0.217 - - 0 - 0.00%
1998-12-31 0 0.700 0.700 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1998-12-30 0 0.700 0.700 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1998-12-29 0 0.700 0.700 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1998-12-28 0 0.700 0.700 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1998-12-24 0 0.700 0.700 0.750 0.700 0.700 2,000 1,400 0.7000 0.210 0.210 0.226 0.210 0.210 6,651 0.2105 -1.41%
1998-12-23 0 0.710 0.700 - - - 0 0 - 0.213 0.210 - - - 0 - 0.00%
1998-12-22 0 0.710 0.700 0.750 - - 0 0 - 0.213 0.210 0.226 - - 0 - 0.00%
1998-12-21 0 0.710 0.710 - 0.710 0.710 2,500 1,745 0.6980 0.213 0.213 - 0.213 0.213 8,314 0.2099 -1.39%
1998-12-18 0 0.720 0.720 0.760 - - 500 330 0.6600 0.217 0.217 0.229 - - 1,663 0.1985 0.00%
1998-12-17 0 0.720 0.680 0.720 - - 0 0 - 0.217 0.204 0.217 - - 0 - 0.00%
1998-12-16 0 0.720 0.700 0.750 - - 0 0 - 0.217 0.210 0.226 - - 0 - 0.00%
1998-12-15 0 0.720 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
1998-12-14 0 0.720 - 0.720 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
1998-12-11 0 0.720 0.710 0.750 - - 0 0 - 0.217 0.213 0.226 - - 0 - 0.00%
1998-12-10 0 0.720 0.700 0.750 - - 0 0 - 0.217 0.210 0.226 - - 0 - 0.00%
1998-12-09 0 0.720 0.700 0.760 - - 0 0 - 0.217 0.210 0.229 - - 0 - 0.00%
1998-12-08 0 0.720 0.720 0.760 - - 0 0 - 0.217 0.217 0.229 - - 0 - 0.00%
1998-12-07 0 0.720 0.720 - - - 1,000 650 0.6500 0.217 0.217 - - - 3,326 0.1955 0.00%
1998-12-04 0 0.720 0.710 - - - 0 0 - 0.217 0.213 - - - 0 - 0.00%
1998-12-03 0 0.720 0.720 0.760 - - 1,800 1,206 0.6700 0.217 0.217 0.229 - - 5,986 0.2015 0.00%
1998-12-02 0 0.720 0.710 0.760 - - 0 0 - 0.217 0.213 0.229 - - 0 - 0.00%
1998-12-01 0 0.720 0.710 - - - 0 0 - 0.217 0.213 - - - 0 - 0.00%
1998-11-30 0 0.720 0.720 - 0.710 0.720 6,200 4,290 0.6919 0.217 0.217 - 0.213 0.217 20,618 0.2081 0.00%
1998-11-27 0 0.720 0.720 0.750 - - 1,000 670 0.6700 0.217 0.217 0.226 - - 3,326 0.2015 0.00%
1998-11-26 0 0.720 0.720 - - - 0 0 - 0.217 0.217 - - - 0 - 0.00%
1998-11-25 0 0.720 0.720 0.800 0.720 0.720 7,000 4,990 0.7129 0.217 0.217 0.241 0.217 0.217 23,279 0.2144 0.00%
1998-11-24 0 0.720 0.720 - 0.720 0.720 5,400 3,832 0.7096 0.217 0.217 - 0.217 0.217 17,958 0.2134 0.00%
1998-11-23 0 0.720 0.710 - - - 0 0 - 0.217 0.213 - - - 0 - 0.00%
1998-11-20 0 0.720 0.720 - - - 0 0 - 0.217 0.217 - - - 0 - 0.00%
1998-11-19 0 0.720 0.710 - - - 0 0 - 0.217 0.213 - - - 0 - 0.00%
1998-11-18 0 0.720 0.720 - - - 0 0 - 0.217 0.217 - - - 0 - 1.41%
1998-11-17 0 0.710 0.710 - - - 0 0 - 0.213 0.213 - - - 0 - 0.00%
1998-11-16 0 0.710 0.710 0.750 - - 0 0 - 0.213 0.213 0.226 - - 0 - 0.00%
1998-11-13 0 0.710 0.710 0.750 - - 0 0 - 0.213 0.213 0.226 - - 0 - 1.43%
1998-11-12 0 0.700 0.700 0.750 0.670 0.670 60,000 40,200 0.6700 0.210 0.210 0.226 0.201 0.201 199,533 0.2015 -4.11%
1998-11-11 0 0.730 0.680 0.750 - - 0 0 - 0.220 0.204 0.226 - - 0 - 0.00%
1998-11-10 0 0.730 0.670 0.770 - - 0 0 - 0.220 0.201 0.232 - - 0 - 0.00%
1998-11-09 0 0.730 0.680 0.770 - - 0 0 - 0.220 0.204 0.232 - - 0 - 0.00%
1998-11-06 0 0.730 0.670 0.730 0.730 0.730 92,000 67,160 0.7300 0.220 0.201 0.220 0.220 0.220 305,951 0.2195 7.35%
1998-11-05 0 0.680 0.680 0.740 0.680 0.690 102,500 70,670 0.6895 0.204 0.204 0.223 0.204 0.207 340,869 0.2073 4.62%
1998-11-04 0 0.650 0.650 0.730 0.650 0.650 10,200 6,620 0.6490 0.195 0.195 0.220 0.195 0.195 33,921 0.1952 0.00%
1998-11-03 0 0.650 0.650 0.730 0.650 0.650 50,000 32,500 0.6500 0.195 0.195 0.220 0.195 0.195 166,278 0.1955 0.00%
1998-11-02 0 0.650 0.650 0.720 - - 0 0 - 0.195 0.195 0.217 - - 0 - 1.56%
1998-10-30 0 0.640 0.640 0.720 0.630 0.640 22,000 14,060 0.6391 0.192 0.192 0.217 0.189 0.192 73,162 0.1922 3.23%
1998-10-29 0 0.620 0.620 0.640 0.610 0.620 1,000,000 611,000 0.6110 0.186 0.186 0.192 0.183 0.186 3,325,556 0.1837 0.00%
1998-10-27 0 0.620 0.620 0.660 0.620 0.640 55,200 35,140 0.6366 0.186 0.186 0.198 0.186 0.192 183,571 0.1914 1.64%
1998-10-26 0 0.610 0.600 0.640 - - 0 0 - 0.183 0.180 0.192 - - 0 - 0.00%
1998-10-23 0 0.610 0.610 0.690 0.600 0.610 200,030 121,217 0.6060 0.183 0.183 0.207 0.180 0.183 665,211 0.1822 0.00%
1998-10-22 0 0.610 0.560 - 0.610 0.610 20,250 12,333 0.6090 0.183 0.168 - 0.183 0.183 67,343 0.1831 0.00%
1998-10-21 0 0.610 0.570 0.670 - - 0 0 - 0.183 0.171 0.201 - - 0 - 0.00%
1998-10-20 0 0.610 0.600 0.650 0.590 0.610 120,000 71,680 0.5973 0.183 0.180 0.195 0.177 0.183 399,067 0.1796 10.91%
1998-10-19 0 0.550 0.510 0.590 0.550 0.550 50,000 27,500 0.5500 0.165 0.153 0.177 0.165 0.165 166,278 0.1654 7.84%
1998-10-16 0 0.510 0.510 - - - 0 0 - 0.153 0.153 - - - 0 - 2.00%
1998-10-15 0 0.500 0.500 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
1998-10-14 0 0.500 0.500 - - - 8,974 4,487 0.5000 0.150 0.150 - - - 29,844 0.1504 0.00%
1998-10-13 0 0.500 0.500 - 0.500 0.500 18,896 9,412 0.4981 0.150 0.150 - 0.150 0.150 62,840 0.1498 -1.96%
1998-10-12 0 0.510 0.510 - 0.500 0.510 273,672 137,786 0.5035 0.153 0.153 - 0.150 0.153 910,112 0.1514 -3.77%
1998-10-09 0 0.530 0.510 0.540 0.530 0.530 100,000 53,000 0.5300 0.159 0.153 0.162 0.159 0.159 332,556 0.1594 6.00%
1998-10-08 0 0.500 0.500 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
1998-10-07 0 0.500 0.500 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
1998-10-05 0 0.500 0.500 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
1998-09-30 0 0.500 0.500 - 0.500 0.500 8,000 4,000 0.5000 0.150 0.150 - 0.150 0.150 26,604 0.1504 0.00%
1998-09-29 0 0.500 0.500 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
1998-09-28 0 0.500 0.500 - 0.500 0.500 1,192,500 596,235 0.5000 0.150 0.150 - 0.150 0.150 3,965,725 0.1503 0.00%
1998-09-25 0 0.500 0.500 0.510 0.500 0.500 610,000 305,000 0.5000 0.150 0.150 0.153 0.150 0.150 2,028,589 0.1504 0.00%
1998-09-24 0 0.500 0.500 - 0.500 0.500 3,500 1,690 0.4829 0.150 0.150 - 0.150 0.150 11,639 0.1452 0.00%
1998-09-23 0 0.500 0.500 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
1998-09-22 0 0.500 0.500 - 0.500 0.500 50,000 25,000 0.5000 0.150 0.150 - 0.150 0.150 166,278 0.1504 0.00%
1998-09-21 0 0.500 0.500 - 0.500 0.500 70,000 35,000 0.5000 0.150 0.150 - 0.150 0.150 232,789 0.1504 0.00%
1998-09-18 0 0.500 0.500 0.520 0.500 0.500 1,060,000 530,000 0.5000 0.150 0.150 0.156 0.150 0.150 3,525,089 0.1504 0.00%
1998-09-17 0 0.500 0.500 0.520 - - 0 0 - 0.150 0.150 0.156 - - 0 - 0.00%
1998-09-16 0 0.500 0.500 - 0.495 0.500 448,000 223,830 0.4996 0.150 0.150 - 0.149 0.150 1,489,849 0.1502 2.04%
1998-09-15 0 0.490 0.490 0.495 0.470 0.490 1,770,000 866,020 0.4893 0.147 0.147 0.149 0.141 0.147 5,886,234 0.1471 0.00%
1998-09-14 0 0.490 0.490 0.500 0.490 0.510 190,000 94,950 0.4997 0.147 0.147 0.150 0.147 0.153 631,856 0.1503 0.00%
1998-09-11 0 0.490 0.480 0.510 0.490 0.590 3,829,000 1,951,990 0.5098 0.147 0.144 0.153 0.147 0.177 12,733,554 0.1533 -34.67%
1998-09-10 0 0.750 - 0.770 - - 0 0 - 0.226 - 0.232 - - 0 - 0.00%
1998-09-09 0 0.750 - 0.770 - - 0 0 - 0.226 - 0.232 - - 0 - 0.00%
1998-09-08 0 0.750 - 0.750 - - 0 0 - 0.226 - 0.226 - - 0 - 0.00%
1998-09-07 0 0.750 - 0.750 - - 150 90 0.6000 0.226 - 0.226 - - 499 0.1804 0.00%
1998-09-04 0 0.750 - 0.750 - - 0 0 - 0.226 - 0.226 - - 0 - 0.00%
1998-09-03 0 0.750 - 0.750 - - 0 0 - 0.226 - 0.226 - - 0 - 0.00%
1998-09-02 0 0.750 - 0.750 - - 0 0 - 0.226 - 0.226 - - 0 - 0.00%
1998-09-01 0 0.750 - 0.750 0.750 0.750 5,778 4,067 0.7039 0.226 - 0.226 0.226 0.226 19,215 0.2117 0.00%
1998-08-31 0 0.750 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
1998-08-28 0 0.750 - 0.750 - - 0 0 - 0.226 - 0.226 - - 0 - 0.00%
1998-08-27 0 0.750 - 0.780 - - 0 0 - 0.226 - 0.235 - - 0 - 0.00%
1998-08-26 0 0.750 - 0.750 - - 0 0 - 0.226 - 0.226 - - 0 - 0.00%
1998-08-25 0 0.750 - 0.750 - - 0 0 - 0.226 - 0.226 - - 0 - 0.00%
1998-08-24 0 0.750 - 0.750 - - 0 0 - 0.226 - 0.226 - - 0 - 0.00%
1998-08-21 0 0.750 - 0.750 - - 0 0 - 0.226 - 0.226 - - 0 - 0.00%
1998-08-20 0 0.750 - 0.780 - - 0 0 - 0.226 - 0.235 - - 0 - 0.00%
1998-08-19 0 0.750 - 0.780 - - 0 0 - 0.226 - 0.235 - - 0 - 0.00%
1998-08-18 0 0.750 - 0.780 - - 0 0 - 0.226 - 0.235 - - 0 - 0.00%
1998-08-14 0 0.750 - 0.750 - - 0 0 - 0.226 - 0.226 - - 0 - 0.00%
1998-08-13 0 0.750 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
1998-08-12 0 0.750 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
1998-08-11 0 0.750 - 0.750 - - 0 0 - 0.226 - 0.226 - - 0 - 0.00%
1998-08-10 0 0.750 - 0.750 - - 0 0 - 0.226 - 0.226 - - 0 - 0.00%
1998-08-07 0 0.750 - 0.750 - - 0 0 - 0.226 - 0.226 - - 0 - 0.00%
1998-08-06 0 0.750 - 0.750 - - 0 0 - 0.226 - 0.226 - - 0 - 0.00%
1998-08-05 0 0.750 - 0.780 - - 0 0 - 0.226 - 0.235 - - 0 - 0.00%
1998-08-04 0 0.750 - 0.780 - - 0 0 - 0.226 - 0.235 - - 0 - 0.00%
1998-08-03 0 0.750 - 0.750 - - 0 0 - 0.226 - 0.226 - - 0 - 0.00%
1998-07-31 0 0.750 - 0.760 - - 0 0 - 0.226 - 0.229 - - 0 - 0.00%
1998-07-30 0 0.750 - 0.760 - - 0 0 - 0.226 - 0.229 - - 0 - 0.00%
1998-07-29 0 0.750 - 0.750 - - 0 0 - 0.226 - 0.226 - - 0 - 0.00%
1998-07-28 0 0.750 - 0.780 - - 0 0 - 0.226 - 0.235 - - 0 - 0.00%
1998-07-27 0 0.750 - 0.780 - - 0 0 - 0.226 - 0.235 - - 0 - 0.00%
1998-07-24 0 0.750 - 0.770 - - 0 0 - 0.226 - 0.232 - - 0 - 0.00%
1998-07-23 0 0.750 - 0.760 - - 0 0 - 0.226 - 0.229 - - 0 - 0.00%
1998-07-22 0 0.750 - 0.750 - - 0 0 - 0.226 - 0.226 - - 0 - 0.00%
1998-07-21 0 0.750 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
1998-07-20 0 0.750 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
1998-07-17 0 0.750 - 0.750 - - 0 0 - 0.226 - 0.226 - - 0 - 0.00%
1998-07-16 0 0.750 - 0.750 - - 2,333 1,400 0.6001 0.226 - 0.226 - - 7,759 0.1804 0.00%
1998-07-15 0 0.750 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
1998-07-14 0 0.750 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
1998-07-13 0 0.750 - 0.750 - - 0 0 - 0.226 - 0.226 - - 0 - -2.60%
1998-07-10 0 0.770 - - - - 0 0 - 0.232 - - - - 0 - 0.00%
1998-07-09 0 0.770 - - - - 0 0 - 0.232 - - - - 0 - 0.00%
1998-07-08 0 0.770 - - - - 0 0 - 0.232 - - - - 0 - 0.00%
1998-07-07 0 0.770 - - - - 0 0 - 0.232 - - - - 0 - 0.00%
1998-07-06 0 0.770 - - - - 0 0 - 0.232 - - - - 0 - 0.00%
1998-07-03 0 0.770 - 0.770 0.770 0.770 2,000 1,540 0.7700 0.232 - 0.232 0.232 0.232 6,651 0.2315 5.48%
1998-07-02 0 0.730 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1998-06-30 0 0.730 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1998-06-29 0 0.730 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1998-06-26 0 0.730 - - - - 1,000 500 0.5000 0.220 - - - - 3,326 0.1504 0.00%
1998-06-25 0 0.730 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1998-06-24 0 0.730 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1998-06-23 0 0.730 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1998-06-22 0 0.730 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1998-06-19 0 0.730 0.660 - - - 0 0 - 0.220 0.198 - - - 0 - 0.00%
1998-06-18 0 0.730 0.720 0.730 0.700 0.730 72,627 52,948 0.7290 0.220 0.217 0.220 0.210 0.220 241,525 0.2192 5.80%
1998-06-17 0 0.690 0.690 0.750 0.690 0.690 10,000 6,900 0.6900 0.207 0.207 0.226 0.207 0.207 33,256 0.2075 4.55%
1998-06-16 0 0.660 0.660 - 0.660 0.710 1,255,700 874,148 0.6961 0.198 0.198 - 0.198 0.213 4,175,901 0.2093 -5.71%
1998-06-15 0 0.700 0.700 - 0.700 0.700 25,000 17,440 0.6976 0.210 0.210 - 0.210 0.210 83,139 0.2098 0.00%
1998-06-12 0 0.700 0.700 0.740 - - 0 0 - 0.210 0.210 0.223 - - 0 - 2.94%
1998-06-11 0 0.680 0.680 - 0.660 0.660 48,000 31,680 0.6600 0.204 0.204 - 0.198 0.198 159,627 0.1985 -2.86%
1998-06-10 0 0.700 0.700 - 0.670 0.670 38,000 25,460 0.6700 0.210 0.210 - 0.201 0.201 126,371 0.2015 -6.67%
1998-06-09 0 0.750 0.720 - - - 0 0 - 0.226 0.217 - - - 0 - 0.00%
1998-06-08 0 0.750 0.730 - - - 0 0 - 0.226 0.220 - - - 0 - 0.00%
1998-06-05 0 0.750 0.740 0.790 - - 50 34 0.6800 0.226 0.223 0.238 - - 166 0.2045 0.00%
1998-06-04 0 0.750 0.720 0.790 0.750 0.750 9,598 7,051 0.7346 0.226 0.217 0.238 0.226 0.226 31,919 0.2209 2.74%
1998-06-03 0 0.730 0.720 0.750 0.710 0.740 58,000 41,360 0.7131 0.220 0.217 0.226 0.213 0.223 192,882 0.2144 5.80%
1998-06-02 0 0.690 0.690 0.730 0.690 0.700 95,000 65,990 0.6946 0.207 0.207 0.220 0.207 0.210 315,928 0.2089 -2.82%
1998-06-01 0 0.710 0.700 0.760 0.710 0.710 40,000 28,400 0.7100 0.213 0.210 0.229 0.213 0.213 133,022 0.2135 -5.33%
1998-05-29 0 0.750 0.750 0.820 0.750 0.760 32,000 24,020 0.7506 0.226 0.226 0.247 0.226 0.229 106,418 0.2257 -6.25%
1998-05-28 0 0.800 0.760 0.830 0.800 0.810 60,000 48,100 0.8017 0.241 0.229 0.250 0.241 0.244 199,533 0.2411 -8.05%
1998-05-27 0 0.870 0.760 0.880 0.770 0.920 236,000 188,880 0.8003 0.262 0.229 0.265 0.232 0.277 784,831 0.2407 3.57%
1998-05-26 0 0.840 0.840 0.900 0.840 0.920 158,000 133,800 0.8468 0.253 0.253 0.271 0.253 0.277 525,438 0.2546 -2.33%
1998-05-25 0 0.860 0.860 - - - 1,200 912 0.7600 0.259 0.259 - - - 3,991 0.2285 0.00%
1998-05-22 0 0.860 0.860 - 0.830 0.830 10,000 8,300 0.8300 0.259 0.259 - 0.250 0.250 33,256 0.2496 0.58%
1998-05-21 0 0.860 0.860 0.940 0.850 0.860 43,375 37,133 0.8561 0.257 0.257 0.281 0.254 0.257 145,090 0.2559 -7.53%
1998-05-20 0 0.930 0.850 0.930 - - 200 160 0.8000 0.278 0.254 0.278 - - 669 0.2392 -2.11%
1998-05-19 0 0.950 - 0.950 - - 0 0 - 0.284 - 0.284 - - 0 - -9.52%
1998-05-18 0 1.050 - 1.050 - - 0 0 - 0.314 - 0.314 - - 0 - 0.00%
1998-05-15 0 1.050 - 1.050 - - 0 0 - 0.314 - 0.314 - - 0 - -1.87%
1998-05-14 0 1.070 - 1.070 - - 0 0 - 0.320 - 0.320 - - 0 - -2.73%
1998-05-13 0 1.100 - 1.100 - - 1,000 950 0.9500 0.329 - 0.329 - - 3,345 0.2840 0.00%
1998-05-12 0 1.100 - 1.100 - - 0 0 - 0.329 - 0.329 - - 0 - -3.51%
1998-05-11 0 1.140 - 1.140 - - 500 520 1.0400 0.341 - 0.341 - - 1,673 0.3109 0.00%
1998-05-08 0 1.140 - 1.160 - - 0 0 - 0.341 - 0.347 - - 0 - 0.00%
1998-05-07 0 1.140 - 1.140 - - 0 0 - 0.341 - 0.341 - - 0 - 0.00%
1998-05-06 0 1.140 - - - - 0 0 - 0.341 - - - - 0 - 0.00%
1998-05-05 0 1.140 - 1.140 - - 0 0 - 0.341 - 0.341 - - 0 - 0.00%
1998-05-04 0 1.140 - 1.140 - - 0 0 - 0.341 - 0.341 - - 0 - -1.72%
1998-05-01 0 1.160 - - - - 0 0 - 0.347 - - - - 0 - 0.00%
1998-04-30 0 1.160 - 1.160 - - 0 0 - 0.347 - 0.347 - - 0 - 0.00%
1998-04-29 0 1.160 - - - - 0 0 - 0.347 - - - - 0 - 0.00%
1998-04-28 0 1.160 - 1.160 - - 6,196 7,156 1.1549 0.347 - 0.347 - - 20,726 0.3453 -3.33%
1998-04-27 0 1.200 - 1.200 - - 0 0 - 0.359 - 0.359 - - 0 - -4.00%
1998-04-24 0 1.250 - 1.250 1.250 1.300 12,000 15,100 1.2583 0.374 - 0.374 0.374 0.389 40,140 0.3762 4.17%
1998-04-23 0 1.200 - - - - 487 536 1.1006 0.359 - - - - 1,629 0.3290 0.00%
1998-04-22 0 1.200 - 1.200 - - 0 0 - 0.359 - 0.359 - - 0 - 0.00%
1998-04-21 0 1.200 - - - - 0 0 - 0.359 - - - - 0 - 0.00%
1998-04-20 0 1.200 - 1.200 - - 0 0 - 0.359 - 0.359 - - 0 - -4.00%
1998-04-17 0 1.250 - 1.250 - - 0 0 - 0.374 - 0.374 - - 0 - -0.79%
1998-04-16 0 1.260 - - - - 0 0 - 0.377 - - - - 0 - 0.00%
1998-04-15 0 1.260 - - - - 0 0 - 0.377 - - - - 0 - 0.00%
1998-04-14 0 1.260 - - - - 0 0 - 0.377 - - - - 0 - 0.00%
1998-04-09 0 1.260 - 1.260 - - 0 0 - 0.377 - 0.377 - - 0 - -3.08%
1998-04-08 0 1.300 - 1.300 - - 1,000 1,220 1.2200 0.389 - 0.389 - - 3,345 0.3647 0.00%
1998-04-07 0 1.300 - 1.300 - - 0 0 - 0.389 - 0.389 - - 0 - 0.00%
1998-04-03 0 1.300 - 1.300 - - 0 0 - 0.389 - 0.389 - - 0 - -2.99%
1998-04-02 0 1.340 - 1.340 - - 0 0 - 0.401 - 0.401 - - 0 - -0.74%
1998-04-01 0 1.350 - 1.350 - - 0 0 - 0.404 - 0.404 - - 0 - -0.74%
1998-03-31 0 1.360 - 1.410 - - 0 0 - 0.407 - 0.422 - - 0 - 0.00%
1998-03-30 0 1.360 - 1.360 - - 0 0 - 0.407 - 0.407 - - 0 - 0.00%
1998-03-27 0 1.360 1.320 1.400 - - 0 0 - 0.407 0.395 0.419 - - 0 - 0.00%
1998-03-26 0 1.360 - 1.400 - - 0 0 - 0.407 - 0.419 - - 0 - 0.00%
1998-03-25 0 1.360 - 1.360 - - 0 0 - 0.407 - 0.407 - - 0 - 0.00%
1998-03-24 0 1.360 - - - - 0 0 - 0.407 - - - - 0 - 0.00%
1998-03-23 0 1.360 - 1.400 - - 0 0 - 0.407 - 0.419 - - 0 - 0.00%
1998-03-20 0 1.360 1.360 - - - 0 0 - 0.407 0.407 - - - 0 - 0.74%
1998-03-19 0 1.350 1.350 1.400 1.350 1.350 12,000 16,200 1.3500 0.404 0.404 0.419 0.404 0.404 40,140 0.4036 -0.74%
1998-03-18 0 1.360 1.320 1.400 - - 1,103 1,389 1.2593 0.407 0.395 0.419 - - 3,690 0.3765 0.00%
1998-03-17 0 1.360 1.350 1.400 1.360 1.360 150,854 205,110 1.3597 0.407 0.404 0.419 0.407 0.407 504,607 0.4065 0.74%
1998-03-16 0 1.350 1.280 1.350 1.350 1.390 4,700 6,355 1.3521 0.404 0.383 0.404 0.404 0.416 15,722 0.4042 0.00%
1998-03-13 0 1.350 1.350 - - - 0 0 - 0.404 0.404 - - - 0 - 0.75%
1998-03-12 0 1.340 1.320 - - - 0 0 - 0.401 0.395 - - - 0 - 0.00%
1998-03-11 0 1.340 1.320 - - - 0 0 - 0.401 0.395 - - - 0 - 0.00%
1998-03-10 0 1.340 1.300 - - - 500 630 1.2600 0.401 0.389 - - - 1,673 0.3767 0.00%
1998-03-09 0 1.340 1.340 1.400 1.340 1.340 6,000 8,040 1.3400 0.401 0.401 0.419 0.401 0.401 20,070 0.4006 -4.29%
1998-03-06 0 1.400 1.360 - - - 0 0 - 0.419 0.407 - - - 0 - 0.00%
1998-03-05 0 1.400 1.400 - 1.400 1.400 40,000 56,000 1.4000 0.419 0.419 - 0.419 0.419 133,800 0.4185 0.00%
1998-03-04 0 1.400 1.400 - 1.400 1.400 2,000 2,800 1.4000 0.419 0.419 - 0.419 0.419 6,690 0.4185 -3.45%
1998-03-03 0 1.450 - 1.450 - - 0 0 - 0.433 - 0.433 - - 0 - -2.03%
1998-03-02 0 1.480 - 1.500 - - 0 0 - 0.442 - 0.448 - - 0 - 0.00%
1998-02-27 0 1.480 - 1.500 - - 0 0 - 0.442 - 0.448 - - 0 - 0.00%
1998-02-26 0 1.480 1.460 1.520 1.440 1.480 34,350 50,410 1.4675 0.442 0.436 0.454 0.430 0.442 114,901 0.4387 2.78%
1998-02-25 0 1.440 1.400 - - - 0 0 - 0.430 0.419 - - - 0 - 0.00%
1998-02-24 0 1.440 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
1998-02-23 0 1.440 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
1998-02-20 0 1.440 1.360 - 1.440 1.440 4,000 5,760 1.4400 0.430 0.407 - 0.430 0.430 13,380 0.4305 2.86%
1998-02-19 0 1.400 - - - - 0 0 - 0.419 - - - - 0 - 0.00%
1998-02-18 0 1.400 - - - - 0 0 - 0.419 - - - - 0 - 0.00%
1998-02-17 0 1.400 1.400 1.500 1.400 1.460 72,932 103,905 1.4247 0.419 0.419 0.448 0.419 0.436 243,958 0.4259 -4.11%
1998-02-16 0 1.460 - - - - 0 0 - 0.436 - - - - 0 - 0.00%
1998-02-13 0 1.460 - - - - 0 0 - 0.436 - - - - 0 - 0.00%
1998-02-12 0 1.460 1.430 - - - 0 0 - 0.436 0.428 - - - 0 - 0.00%
1998-02-11 0 1.460 1.420 1.500 1.460 1.460 16,000 23,360 1.4600 0.436 0.425 0.448 0.436 0.436 53,520 0.4365 2.82%
1998-02-10 0 1.420 1.340 1.460 1.340 1.420 65,000 89,810 1.3817 0.425 0.401 0.436 0.401 0.425 217,425 0.4131 8.40%
1998-02-09 0 1.310 1.310 1.350 1.300 1.300 174,544 226,864 1.2998 0.392 0.392 0.404 0.389 0.389 583,850 0.3886 1.55%
1998-02-06 0 1.290 1.250 1.330 - - 1,800 2,070 1.1500 0.386 0.374 0.398 - - 6,021 0.3438 0.00%
1998-02-05 0 1.290 1.260 1.370 1.290 1.290 30,000 38,700 1.2900 0.386 0.377 0.410 0.386 0.386 100,350 0.3856 -0.77%
1998-02-04 0 1.300 1.240 1.300 1.300 1.300 2,000 2,600 1.3000 0.389 0.371 0.389 0.389 0.389 6,690 0.3886 3.17%
1998-02-03 0 1.260 1.200 1.300 1.200 1.260 524,000 630,920 1.2040 0.377 0.359 0.389 0.359 0.377 1,752,782 0.3600 0.80%
1998-02-02 0 1.250 1.200 1.250 - - 200 230 1.1500 0.374 0.359 0.374 - - 669 0.3438 0.00%
1998-01-27 0 1.250 - 1.250 - - 0 0 - 0.374 - 0.374 - - 0 - -0.79%
1998-01-26 0 1.260 1.160 1.260 - - 0 0 - 0.377 0.347 0.377 - - 0 - -1.56%
1998-01-23 0 1.280 - 1.280 - - 0 0 - 0.383 - 0.383 - - 0 - -1.54%
1998-01-22 0 1.300 - - - - 1,470 1,617 1.1000 0.389 - - - - 4,917 0.3288 0.00%
1998-01-21 0 1.300 1.300 1.350 1.300 1.330 291,265 381,682 1.3104 0.389 0.389 0.404 0.389 0.398 974,282 0.3918 -2.26%
1998-01-20 0 1.330 1.320 1.390 1.330 1.350 115,000 155,260 1.3501 0.398 0.395 0.416 0.398 0.404 384,675 0.4036 -5.00%
1998-01-19 0 1.400 1.400 1.490 1.400 1.450 75,900 106,346 1.4011 0.419 0.419 0.445 0.419 0.433 253,886 0.4189 -6.04%
1998-01-16 0 1.490 - 1.490 - - 0 0 - 0.445 - 0.445 - - 0 - -6.29%
1998-01-15 0 1.590 - 1.590 - - 0 0 - 0.475 - 0.475 - - 0 - -0.62%
1998-01-14 0 1.600 - 1.600 - - 0 0 - 0.478 - 0.478 - - 0 - 0.00%
1998-01-13 0 1.600 - 1.600 - - 0 0 - 0.478 - 0.478 - - 0 - 0.00%
1998-01-12 0 1.600 - 1.600 - - 500 750 1.5000 0.478 - 0.478 - - 1,673 0.4484 -2.44%
1998-01-09 0 1.640 - 1.640 - - 1,000 1,450 1.4500 0.490 - 0.490 - - 3,345 0.4335 -2.96%
1998-01-08 0 1.690 - 1.690 - - 0 0 - 0.505 - 0.505 - - 0 - -6.11%
1998-01-07 0 1.800 - - - - 0 0 - 0.538 - - - - 0 - 0.00%
1998-01-06 0 1.800 - 1.800 - - 0 0 - 0.538 - 0.538 - - 0 - 0.00%
1998-01-05 0 1.800 - 1.850 1.800 1.800 3,200 5,676 1.7738 0.538 - 0.553 0.538 0.538 10,704 0.5303 -2.70%
1998-01-02 0 1.850 - 1.850 - - 0 0 - 0.553 - 0.553 - - 0 - 0.00%
1997-12-31 0 1.850 - 1.850 - - 0 0 - 0.553 - 0.553 - - 0 - -1.07%
1997-12-30 0 1.870 - 1.870 - - 0 0 - 0.559 - 0.559 - - 0 - -1.06%
1997-12-29 0 1.890 - 1.890 - - 0 0 - 0.565 - 0.565 - - 0 - -0.53%
1997-12-24 0 1.900 - 1.900 - - 0 0 - 0.568 - 0.568 - - 0 - -1.04%
1997-12-23 0 1.920 - 1.920 - - 0 0 - 0.574 - 0.574 - - 0 - -1.03%
1997-12-22 0 1.940 - 1.940 - - 0 0 - 0.580 - 0.580 - - 0 - -3.00%
1997-12-19 0 2.000 - 2.000 - - 0 0 - 0.598 - 0.598 - - 0 - 0.00%
1997-12-18 0 2.000 - 2.000 - - 0 0 - 0.598 - 0.598 - - 0 - 0.00%
1997-12-17 0 2.000 1.960 2.000 - - 0 0 - 0.598 0.586 0.598 - - 0 - 0.00%
1997-12-16 0 2.000 - 2.100 - - 500 975 1.9500 0.598 - 0.628 - - 1,673 0.5830 0.00%
1997-12-15 0 2.000 - - - - 0 0 - 0.598 - - - - 0 - 0.00%
1997-12-12 0 2.000 - 2.050 - - 0 0 - 0.598 - 0.613 - - 0 - 0.00%
1997-12-11 0 2.000 - - - - 500 900 1.8000 0.598 - - - - 1,673 0.5381 0.00%
1997-12-10 0 2.000 1.930 2.100 - - 0 0 - 0.598 0.577 0.628 - - 0 - 0.00%
1997-12-09 0 2.000 1.980 2.100 - - 0 0 - 0.598 0.592 0.628 - - 0 - 0.00%
1997-12-08 0 2.000 1.960 2.100 2.000 2.000 10,000 20,000 2.0000 0.598 0.586 0.628 0.598 0.598 33,450 0.5979 0.00%
1997-12-05 0 2.000 1.980 2.050 - - 0 0 - 0.598 0.592 0.613 - - 0 - 0.00%
1997-12-04 0 2.000 1.980 2.050 2.000 2.000 12,000 24,000 2.0000 0.598 0.592 0.613 0.598 0.598 40,140 0.5979 0.00%
1997-12-03 0 2.000 1.990 2.050 1.990 2.000 41,700 83,098 1.9928 0.598 0.595 0.613 0.595 0.598 139,487 0.5957 0.00%
1997-12-02 0 2.000 1.970 2.000 2.000 2.000 10,000 20,000 2.0000 0.598 0.589 0.598 0.598 0.598 33,450 0.5979 0.00%
1997-12-01 0 2.000 - 2.100 - - 506 961 1.8992 0.598 - 0.628 - - 1,693 0.5678 0.00%
1997-11-28 0 2.000 1.940 2.000 - - 0 0 - 0.598 0.580 0.598 - - 0 - 0.00%
1997-11-27 0 2.000 - 2.000 2.000 2.000 30,000 60,000 2.0000 0.598 - 0.598 0.598 0.598 100,350 0.5979 0.00%
1997-11-26 0 2.000 2.000 2.050 - - 0 0 - 0.598 0.598 0.613 - - 0 - 0.00%
1997-11-25 0 2.000 2.000 2.100 2.000 2.000 2,500 4,960 1.9840 0.598 0.598 0.628 0.598 0.598 8,363 0.5931 0.00%
1997-11-24 0 2.000 2.000 2.100 2.000 2.000 2,100 4,194 1.9971 0.598 0.598 0.628 0.598 0.598 7,025 0.5971 0.50%
1997-11-21 0 1.990 1.990 2.075 - - 0 0 - 0.595 0.595 0.620 - - 0 - 0.00%
1997-11-20 0 1.990 1.980 2.050 1.990 1.990 30,000 59,700 1.9900 0.595 0.592 0.613 0.595 0.595 100,350 0.5949 -4.10%
1997-11-19 0 2.075 1.980 - 2.050 2.100 90,000 186,100 2.0678 0.620 0.592 - 0.613 0.628 301,050 0.6182 5.87%
1997-11-18 0 1.960 1.960 2.100 1.960 1.960 3,260 6,289 1.9291 0.586 0.586 0.628 0.586 0.586 10,905 0.5767 -2.00%
1997-11-17 0 2.000 2.000 2.075 1.960 2.050 186,600 373,588 2.0021 0.598 0.598 0.620 0.586 0.613 624,178 0.5985 0.00%
1997-11-14 0 2.000 1.960 2.050 2.000 2.000 31,634 63,125 1.9955 0.598 0.586 0.613 0.598 0.598 105,816 0.5966 -3.61%
1997-11-13 0 2.075 1.960 2.100 2.000 2.100 52,000 107,800 2.0731 0.620 0.586 0.628 0.598 0.628 173,940 0.6198 1.22%
1997-11-12 0 2.050 1.920 2.050 1.920 2.050 272,000 545,030 2.0038 0.613 0.574 0.613 0.574 0.613 909,841 0.5990 2.50%
1997-11-11 0 2.000 1.960 2.000 1.960 2.000 40,000 79,200 1.9800 0.598 0.586 0.598 0.586 0.598 133,800 0.5919 2.04%
1997-11-10 0 1.960 1.920 - 1.960 1.960 22,000 43,120 1.9600 0.586 0.574 - 0.586 0.586 73,590 0.5859 -2.00%
1997-11-07 0 2.000 2.000 2.050 2.000 2.100 53,000 106,140 2.0026 0.598 0.598 0.613 0.598 0.628 177,285 0.5987 0.00%
1997-11-06 0 2.000 1.960 2.050 2.000 2.050 30,000 61,000 2.0333 0.598 0.586 0.613 0.598 0.613 100,350 0.6079 0.00%
1997-11-05 0 2.000 2.000 2.050 2.000 2.000 2,000 4,000 2.0000 0.598 0.598 0.613 0.598 0.598 6,690 0.5979 -2.44%
1997-11-04 0 2.050 2.050 2.075 2.025 2.150 169,000 357,175 2.1135 0.613 0.613 0.620 0.605 0.643 565,306 0.6318 -4.65%
1997-11-03 0 2.150 2.100 2.375 2.150 2.200 50,000 108,000 2.1600 0.643 0.628 0.710 0.643 0.658 167,250 0.6457 -6.52%
1997-10-31 0 2.300 - 2.350 2.300 2.300 51,450 118,045 2.2944 0.688 - 0.703 0.688 0.688 172,100 0.6859 17.95%
1997-10-30 0 1.950 1.950 - 1.900 1.980 132,600 253,970 1.9153 0.583 0.583 - 0.568 0.592 443,547 0.5726 -9.30%
1997-10-29 0 2.150 2.000 2.350 2.150 2.150 10,000 21,500 2.1500 0.643 0.598 0.703 0.643 0.643 33,450 0.6427 -8.51%
1997-10-28 0 2.350 - 2.350 - - 0 0 - 0.703 - 0.703 - - 0 - 0.00%
1997-10-27 0 2.350 - 2.350 - - 0 0 - 0.703 - 0.703 - - 0 - -1.05%
1997-10-24 0 2.375 - 2.375 - - 0 0 - 0.710 - 0.710 - - 0 - 0.00%
1997-10-23 0 2.375 - 2.375 - - 0 0 - 0.710 - 0.710 - - 0 - 0.00%
1997-10-22 0 2.375 2.350 2.450 2.375 2.450 130,000 312,100 2.4008 0.710 0.703 0.732 0.710 0.732 434,850 0.7177 -5.00%
1997-10-21 0 2.500 2.475 2.575 2.450 2.500 84,000 209,000 2.4881 0.747 0.740 0.770 0.732 0.747 280,980 0.7438 -1.96%
1997-10-20 0 2.550 2.550 2.600 2.550 2.550 6,500 16,450 2.5308 0.762 0.762 0.777 0.762 0.762 21,743 0.7566 -0.97%
1997-10-17 0 2.575 2.500 2.600 2.475 2.575 462,000 1,165,000 2.5216 0.770 0.747 0.777 0.740 0.770 1,545,392 0.7539 -0.96%
1997-10-16 0 2.600 2.600 2.625 2.525 2.600 281,441 718,386 2.5525 0.777 0.777 0.785 0.755 0.777 941,421 0.7631 2.97%
1997-10-15 0 2.525 - 2.600 2.500 2.675 550,000 1,410,000 2.5636 0.755 - 0.777 0.747 0.800 1,839,752 0.7664 -7.34%
1997-10-14 0 2.725 2.700 2.800 2.700 2.725 114,319 310,746 2.7182 0.815 0.807 0.837 0.807 0.815 382,397 0.8126 -1.80%
1997-10-13 0 2.775 - 2.775 2.750 2.800 170,000 470,250 2.7662 0.830 - 0.830 0.822 0.837 568,651 0.8270 -1.77%
1997-10-09 0 2.825 - 2.875 - - 0 0 - 0.845 - 0.859 - - 0 - 0.00%
1997-10-08 0 2.825 2.725 2.850 - - 0 0 - 0.845 0.815 0.852 - - 0 - 0.00%
1997-10-07 0 2.825 2.825 2.875 2.825 2.825 125,087 353,262 2.8241 0.845 0.845 0.859 0.845 0.845 418,416 0.8443 -1.74%
1997-10-06 0 2.875 2.875 2.900 2.825 2.900 123,500 356,525 2.8868 0.859 0.859 0.867 0.845 0.867 413,108 0.8630 0.00%
1997-10-03 0 2.875 - 2.900 - - 0 0 - 0.859 - 0.867 - - 0 - 0.00%
1997-09-30 0 2.875 2.800 2.925 2.875 2.900 25,722 73,927 2.8741 0.859 0.837 0.874 0.859 0.867 86,040 0.8592 -0.86%
1997-09-29 0 2.900 2.825 2.950 2.750 2.900 37,396 104,730 2.8006 0.867 0.845 0.882 0.822 0.867 125,090 0.8372 5.45%
1997-09-26 0 2.750 2.750 2.875 2.700 2.700 4,000 10,800 2.7000 0.822 0.822 0.859 0.807 0.807 13,380 0.8072 -1.79%
1997-09-25 0 2.800 2.700 2.900 - - 0 0 - 0.837 0.807 0.867 - - 0 - 0.00%
1997-09-24 0 2.800 2.750 - - - 1,024 2,662 2.5996 0.837 0.822 - - - 3,425 0.7772 0.00%
1997-09-23 0 2.800 2.725 2.950 2.800 2.800 20,000 56,000 2.8000 0.837 0.815 0.882 0.837 0.837 66,900 0.8371 -1.75%
1997-09-22 0 2.850 2.750 2.850 - - 0 0 - 0.852 0.822 0.852 - - 0 - -0.87%
1997-09-19 0 2.875 2.850 2.900 2.850 2.875 40,233 115,129 2.8616 0.859 0.852 0.867 0.852 0.859 134,580 0.8555 0.00%
1997-09-18 0 2.875 2.875 2.975 2.875 2.875 255,000 733,000 2.8745 0.859 0.859 0.889 0.859 0.859 852,976 0.8593 -0.86%
1997-09-16 0 2.900 2.875 2.900 2.875 2.900 93,338 269,093 2.8830 0.867 0.859 0.867 0.859 0.867 312,216 0.8619 -3.33%
1997-09-15 0 3.000 2.875 3.025 2.900 3.000 94,000 281,100 2.9904 0.897 0.859 0.904 0.867 0.897 314,430 0.8940 7.14%
1997-09-12 0 2.800 2.800 2.875 2.775 2.825 125,000 350,875 2.8070 0.837 0.837 0.859 0.830 0.845 418,125 0.8392 0.90%
1997-09-11 0 2.775 2.775 2.900 2.775 2.775 51,000 141,250 2.7696 0.830 0.830 0.867 0.830 0.830 170,595 0.8280 -1.07%
1997-09-10 0 2.850 2.850 2.950 2.850 2.950 47,750 137,738 2.8846 0.839 0.839 0.868 0.839 0.868 162,286 0.8487 0.00%
1997-09-09 0 2.850 2.850 2.900 2.850 2.850 67,700 192,690 2.8462 0.839 0.839 0.853 0.839 0.839 230,090 0.8375 0.88%
1997-09-08 0 2.825 2.825 2.975 2.825 2.825 5,032 14,086 2.7993 0.831 0.831 0.875 0.831 0.831 17,102 0.8236 0.89%
1997-09-05 0 2.800 2.800 2.950 2.800 2.800 146,000 408,800 2.8000 0.824 0.824 0.868 0.824 0.824 496,205 0.8239 -5.08%
1997-09-04 0 2.950 - 2.975 - - 1,036 2,901 2.8002 0.868 - 0.875 - - 3,521 0.8239 0.00%
1997-09-03 0 2.950 2.900 2.950 2.825 3.000 831,200 2,381,930 2.8657 0.868 0.853 0.868 0.831 0.883 2,824,972 0.8432 11.32%
1997-09-02 0 2.650 2.650 2.750 2.650 2.850 1,471,500 4,094,950 2.7828 0.780 0.780 0.809 0.780 0.839 5,001,138 0.8188 -7.83%
1997-09-01 0 2.875 - 2.875 2.875 2.950 1,700,200 4,922,810 2.8954 0.846 - 0.846 0.846 0.868 5,778,413 0.8519 -0.86%
1997-08-29 0 2.900 2.875 2.900 2.850 2.900 416,000 1,189,600 2.8596 0.853 0.846 0.853 0.839 0.853 1,413,845 0.8414 0.00%
1997-08-28 0 2.900 2.900 2.950 2.900 3.150 978,277 2,929,924 2.9950 0.853 0.853 0.868 0.853 0.927 3,324,838 0.8812 -8.66%
1997-08-27 0 3.175 3.150 3.175 3.150 3.175 216,000 684,050 3.1669 0.934 0.927 0.934 0.927 0.934 734,112 0.9318 -0.78%
1997-08-26 0 3.200 3.175 3.200 3.175 3.275 274,000 876,225 3.1979 0.942 0.934 0.942 0.934 0.964 931,235 0.9409 -2.29%
1997-08-25 0 3.275 3.200 3.275 3.150 3.275 206,448 665,636 3.2242 0.964 0.942 0.964 0.927 0.964 701,648 0.9487 0.77%
1997-08-22 0 3.250 3.250 3.300 3.250 3.300 290,000 955,750 3.2957 0.956 0.956 0.971 0.956 0.971 985,613 0.9697 0.78%
1997-08-21 0 3.225 3.225 3.350 3.200 3.400 263,500 862,150 3.2719 0.949 0.949 0.986 0.942 1.000 895,549 0.9627 -3.73%
1997-08-20 0 3.350 3.350 3.375 3.200 3.350 116,100 384,410 3.3110 0.986 0.986 0.993 0.942 0.986 394,585 0.9742 8.06%
1997-08-19 0 3.100 3.050 3.150 3.050 3.200 272,700 847,410 3.1075 0.912 0.897 0.927 0.897 0.942 926,816 0.9143 -3.88%
1997-08-15 0 3.225 3.225 3.300 3.225 3.400 262,600 871,570 3.3190 0.949 0.949 0.971 0.949 1.000 892,490 0.9766 -4.44%
1997-08-14 0 3.375 3.350 3.375 3.200 3.375 1,924,000 6,355,250 3.3031 0.993 0.986 0.993 0.942 0.993 6,539,035 0.9719 7.14%
1997-08-13 0 3.150 3.100 3.150 3.000 3.150 773,960 2,383,012 3.0790 0.927 0.912 0.927 0.883 0.927 2,630,432 0.9059 5.00%
1997-08-12 0 3.000 3.000 3.025 2.975 3.000 339,714 1,016,935 2.9935 0.883 0.883 0.890 0.875 0.883 1,154,575 0.8808 0.00%
1997-08-11 0 3.000 3.000 3.025 3.000 3.025 67,800 203,380 2.9997 0.883 0.883 0.890 0.883 0.890 230,430 0.8826 0.00%
1997-08-08 0 3.000 2.975 3.025 2.975 3.025 255,300 764,080 2.9929 0.883 0.875 0.890 0.875 0.890 867,680 0.8806 0.84%
1997-08-07 0 2.975 2.975 3.000 2.900 3.000 1,796,226 5,309,925 2.9562 0.875 0.875 0.883 0.853 0.883 6,104,774 0.8698 1.71%
1997-08-06 0 2.925 2.900 2.925 2.900 2.925 176,000 511,350 2.9054 0.861 0.853 0.861 0.853 0.861 598,165 0.8549 0.86%
1997-08-05 0 2.900 2.850 2.900 2.850 2.950 277,300 809,310 2.9185 0.853 0.839 0.853 0.839 0.868 942,450 0.8587 2.65%
1997-08-04 0 2.825 2.825 2.900 2.825 2.950 101,600 290,320 2.8575 0.831 0.831 0.853 0.831 0.868 345,305 0.8408 -0.88%
1997-08-01 0 2.850 2.850 2.900 2.850 2.900 56,080 160,076 2.8544 0.839 0.839 0.853 0.839 0.853 190,597 0.8399 0.00%
1997-07-31 0 2.850 2.800 2.875 2.750 2.925 921,298 2,621,220 2.8451 0.839 0.824 0.846 0.809 0.861 3,131,185 0.8371 -0.87%
1997-07-30 0 2.875 2.875 2.900 2.750 2.950 2,319,287 6,605,346 2.8480 0.846 0.846 0.853 0.809 0.868 7,882,484 0.8380 5.50%
1997-07-29 0 2.725 2.600 2.750 2.625 2.750 1,106,500 3,013,375 2.7233 0.802 0.765 0.809 0.772 0.809 3,760,625 0.8013 -0.91%
1997-07-28 0 2.750 2.725 2.750 2.700 2.750 116,100 315,880 2.7208 0.809 0.802 0.809 0.794 0.809 394,585 0.8005 1.85%
1997-07-25 0 2.700 2.675 2.750 2.700 2.700 6,069 15,973 2.6319 0.794 0.787 0.809 0.794 0.794 20,627 0.7744 -0.92%
1997-07-24 0 2.725 2.700 2.750 2.725 2.725 134,500 366,075 2.7217 0.802 0.794 0.809 0.802 0.802 457,121 0.8008 0.00%
1997-07-23 0 2.725 2.650 2.750 2.700 2.750 117,400 319,350 2.7202 0.802 0.780 0.809 0.794 0.809 399,003 0.8004 0.00%
1997-07-22 0 2.725 2.675 2.750 2.650 2.725 110,057 296,143 2.6908 0.802 0.787 0.809 0.780 0.802 374,047 0.7917 0.00%
1997-07-21 0 2.725 2.700 2.750 2.650 2.725 160,100 431,625 2.6960 0.802 0.794 0.809 0.780 0.802 544,127 0.7932 2.83%
1997-07-18 0 2.650 2.650 2.675 2.625 2.650 515,300 1,364,285 2.6476 0.780 0.780 0.787 0.772 0.780 1,751,333 0.7790 0.00%
1997-07-17 0 2.650 2.650 2.675 2.625 2.650 219,000 579,625 2.6467 0.780 0.780 0.787 0.772 0.780 744,308 0.7787 0.95%
1997-07-16 0 2.625 2.600 2.675 2.600 2.650 276,461 728,849 2.6364 0.772 0.765 0.787 0.765 0.780 939,599 0.7757 -0.94%
1997-07-15 0 2.650 2.625 2.675 2.625 2.650 68,000 179,250 2.6360 0.780 0.772 0.787 0.772 0.780 231,109 0.7756 0.95%
1997-07-14 0 2.625 2.575 2.625 2.600 2.625 234,500 610,225 2.6022 0.772 0.758 0.772 0.765 0.772 796,987 0.7657 0.96%
1997-07-11 0 2.600 2.550 2.600 - - 2,700 6,595 2.4426 0.765 0.750 0.765 - - 9,176 0.7187 0.00%
1997-07-10 0 2.600 2.575 2.625 2.600 2.600 201,200 522,940 2.5991 0.765 0.758 0.772 0.765 0.765 683,812 0.7647 -0.95%
1997-07-09 0 2.625 2.600 2.650 2.575 2.625 96,000 249,150 2.5953 0.772 0.765 0.780 0.758 0.772 326,272 0.7636 2.94%
1997-07-08 0 2.550 2.550 2.575 2.550 2.550 120,500 306,900 2.5469 0.750 0.750 0.758 0.750 0.750 409,539 0.7494 0.00%
1997-07-07 0 2.550 2.550 2.575 2.525 2.550 25,400 64,460 2.5378 0.750 0.750 0.758 0.743 0.750 86,326 0.7467 -1.92%
1997-07-04 0 2.600 2.550 - 2.550 2.600 250,000 641,350 2.5654 0.765 0.750 - 0.750 0.765 849,667 0.7548 2.97%
1997-07-03 0 2.525 2.525 2.575 2.525 2.525 27,000 68,050 2.5204 0.743 0.743 0.758 0.743 0.743 91,764 0.7416 0.00%
1997-06-27 0 2.525 2.525 2.575 2.525 2.550 142,600 362,505 2.5421 0.743 0.743 0.758 0.743 0.750 484,650 0.7480 1.00%
1997-06-26 0 2.500 2.500 2.550 2.500 2.525 73,289 183,929 2.5096 0.736 0.736 0.750 0.736 0.743 249,085 0.7384 0.00%
1997-06-25 0 2.500 2.500 2.575 2.500 2.525 762,304 1,914,089 2.5109 0.736 0.736 0.758 0.736 0.743 2,590,817 0.7388 0.00%
1997-06-24 0 2.500 2.500 2.525 2.500 2.500 86,000 214,700 2.4965 0.736 0.736 0.743 0.736 0.736 292,285 0.7346 -0.99%
1997-06-23 0 2.525 2.525 2.550 2.525 2.525 116,277 293,010 2.5199 0.743 0.743 0.750 0.743 0.743 395,187 0.7414 0.00%
1997-06-20 0 2.525 2.525 2.550 2.525 2.550 512,000 1,294,900 2.5291 0.743 0.743 0.750 0.743 0.750 1,740,117 0.7441 0.00%
1997-06-19 0 2.525 2.525 2.550 2.500 2.550 163,500 415,925 2.5439 0.743 0.743 0.750 0.736 0.750 555,682 0.7485 0.00%
1997-06-18 0 2.525 2.500 2.550 2.525 2.525 10,000 25,250 2.5250 0.743 0.736 0.750 0.743 0.743 33,987 0.7429 1.00%
1997-06-17 0 2.500 2.500 2.550 2.500 2.525 92,800 232,415 2.5045 0.736 0.736 0.750 0.736 0.743 315,396 0.7369 -1.96%
1997-06-16 0 2.550 2.525 2.600 2.525 2.550 52,000 131,800 2.5346 0.750 0.743 0.765 0.743 0.750 176,731 0.7458 0.99%
1997-06-13 0 2.525 2.525 2.550 2.525 2.525 56,109 141,412 2.5203 0.743 0.743 0.750 0.743 0.743 190,696 0.7416 0.00%
1997-06-12 0 2.525 2.525 2.550 2.525 2.525 181,846 458,930 2.5237 0.743 0.743 0.750 0.743 0.743 618,034 0.7426 -0.98%
1997-06-11 0 2.550 2.550 2.575 2.525 2.550 198,600 501,425 2.5248 0.750 0.750 0.758 0.743 0.750 674,975 0.7429 0.00%
1997-06-10 0 2.550 2.550 2.600 2.550 2.550 110,932 282,737 2.5487 0.750 0.750 0.765 0.750 0.750 377,021 0.7499 -0.97%
1997-06-06 0 2.575 2.550 2.575 2.575 2.575 38,000 97,850 2.5750 0.758 0.750 0.758 0.758 0.758 129,149 0.7577 0.00%
1997-06-05 0 2.575 2.575 2.600 2.550 2.650 172,828 448,904 2.5974 0.758 0.758 0.765 0.750 0.780 587,385 0.7642 -0.96%
1997-06-04 0 2.600 2.550 2.600 2.550 2.600 192,950 494,080 2.5607 0.765 0.750 0.765 0.750 0.765 655,773 0.7534 1.96%
1997-06-03 0 2.550 2.550 2.575 2.550 2.600 132,200 337,680 2.5543 0.750 0.750 0.758 0.750 0.765 449,304 0.7516 -0.97%
1997-06-02 0 2.575 2.550 2.600 2.550 2.575 20,300 51,970 2.5601 0.758 0.750 0.765 0.750 0.758 68,993 0.7533 -0.96%
1997-05-30 0 2.600 2.550 2.600 2.550 2.600 164,328 422,387 2.5704 0.765 0.750 0.765 0.750 0.765 558,496 0.7563 1.96%
1997-05-29 0 2.550 2.525 2.550 2.550 2.550 17,479 44,000 2.5173 0.750 0.743 0.750 0.750 0.750 59,405 0.7407 0.00%
1997-05-28 0 2.550 2.525 2.575 2.525 2.550 156,000 396,000 2.5385 0.750 0.743 0.758 0.743 0.750 530,192 0.7469 0.00%
1997-05-27 0 2.550 2.525 2.575 2.525 2.550 162,300 413,270 2.5463 0.750 0.743 0.758 0.743 0.750 551,604 0.7492 0.00%
1997-05-26 0 2.550 2.525 2.575 2.550 2.550 31,800 80,820 2.5415 0.750 0.743 0.758 0.750 0.750 108,078 0.7478 -0.97%
1997-05-23 0 2.575 2.525 2.575 2.575 2.575 10,000 25,750 2.5750 0.758 0.743 0.758 0.758 0.758 33,987 0.7577 0.00%
1997-05-22 0 2.575 2.550 2.575 2.550 2.575 26,358 67,759 2.5707 0.758 0.750 0.758 0.750 0.758 89,582 0.7564 0.00%
1997-05-21 0 2.575 2.550 2.600 2.575 2.625 112,588 291,311 2.5874 0.758 0.750 0.765 0.758 0.772 382,649 0.7613 0.98%
1997-05-20 0 2.550 2.550 2.575 2.525 2.600 88,888 226,951 2.5532 0.750 0.750 0.758 0.743 0.765 302,101 0.7512 0.00%
1997-05-19 0 2.550 2.550 2.575 2.525 2.575 112,100 287,040 2.5606 0.750 0.750 0.758 0.743 0.758 380,991 0.7534 0.99%
1997-05-16 0 2.525 2.500 2.575 2.500 2.575 60,200 152,485 2.5330 0.743 0.736 0.758 0.736 0.758 204,600 0.7453 -2.88%
1997-05-15 0 2.600 2.575 2.600 2.600 2.600 83,325 216,446 2.5976 0.765 0.758 0.765 0.765 0.765 283,194 0.7643 0.00%
1997-05-14 0 2.600 2.600 2.625 2.575 2.600 17,903 46,112 2.5757 0.765 0.765 0.772 0.758 0.765 60,846 0.7578 0.00%
1997-05-13 0 2.600 2.600 2.625 2.600 2.600 462,039 1,200,920 2.5992 0.765 0.765 0.772 0.765 0.765 1,570,317 0.7648 -0.95%
1997-05-12 0 2.625 2.600 2.625 2.600 2.650 73,000 191,863 2.6283 0.772 0.765 0.772 0.765 0.780 248,103 0.7733 0.19%
1997-05-09 0 2.800 2.775 2.825 2.775 2.825 161,000 448,050 2.7829 0.771 0.764 0.778 0.764 0.778 584,778 0.7662 -1.75%
1997-05-08 0 2.850 2.800 2.850 2.800 2.850 171,226 482,730 2.8193 0.785 0.771 0.785 0.771 0.785 621,921 0.7762 1.79%
1997-05-07 0 2.800 2.750 2.825 2.775 2.800 84,500 235,850 2.7911 0.771 0.757 0.778 0.764 0.771 306,918 0.7684 0.00%
1997-05-06 0 2.800 2.775 2.825 2.800 2.825 114,000 319,700 2.8044 0.771 0.764 0.778 0.771 0.778 414,067 0.7721 0.00%
1997-05-05 0 2.800 2.800 2.825 2.800 2.825 123,500 346,400 2.8049 0.771 0.771 0.778 0.771 0.778 448,572 0.7722 0.00%
1997-05-02 0 2.800 2.800 2.850 2.800 2.875 76,250 215,413 2.8251 0.771 0.771 0.785 0.771 0.792 276,952 0.7778 0.00%
1997-05-01 0 2.800 2.800 2.900 2.800 2.825 178,000 499,650 2.8070 0.771 0.771 0.798 0.771 0.778 646,525 0.7728 -3.45%
1997-04-30 0 2.900 2.800 2.900 2.800 2.900 6,500 18,538 2.8520 0.798 0.771 0.798 0.771 0.798 23,609 0.7852 3.57%
1997-04-29 0 2.800 2.775 2.825 2.750 2.800 149,406 411,606 2.7549 0.771 0.764 0.778 0.757 0.771 542,667 0.7585 0.00%
1997-04-28 0 2.800 2.800 2.850 2.750 2.825 140,900 394,195 2.7977 0.771 0.771 0.785 0.757 0.778 511,772 0.7703 0.00%
1997-04-25 0 2.800 2.800 2.825 2.800 2.825 356,600 999,420 2.8026 0.771 0.771 0.778 0.771 0.778 1,295,229 0.7716 0.00%
1997-04-24 0 2.800 2.800 2.825 2.800 2.800 97,200 272,025 2.7986 0.771 0.771 0.778 0.771 0.771 353,046 0.7705 0.00%
1997-04-23 0 2.800 2.800 2.825 2.800 2.800 106,117 296,891 2.7978 0.771 0.771 0.778 0.771 0.771 385,434 0.7703 0.00%
1997-04-22 0 2.800 2.775 2.800 2.775 2.800 698,713 1,944,889 2.7835 0.771 0.764 0.771 0.764 0.771 2,537,839 0.7664 0.00%
1997-04-21 0 2.800 2.800 2.850 2.800 2.825 10,000 28,100 2.8100 0.771 0.771 0.785 0.771 0.778 36,322 0.7736 -1.75%
1997-04-18 0 2.850 2.800 2.875 2.825 2.850 103,200 292,915 2.8383 0.785 0.771 0.792 0.778 0.785 374,839 0.7814 0.88%
1997-04-17 0 2.825 2.825 2.850 2.800 2.850 210,500 592,363 2.8141 0.778 0.778 0.785 0.771 0.785 764,570 0.7748 0.89%
1997-04-16 0 2.800 2.800 2.825 2.800 2.800 9,254 25,493 2.7548 0.771 0.771 0.778 0.771 0.771 33,612 0.7584 0.00%
1997-04-15 0 2.800 2.800 2.825 2.800 2.825 82,781 232,855 2.8129 0.771 0.771 0.778 0.771 0.778 300,674 0.7744 0.00%
1997-04-14 0 2.800 2.800 2.825 2.750 2.800 43,400 120,775 2.7828 0.771 0.771 0.778 0.757 0.771 157,636 0.7662 0.00%
1997-04-11 0 2.800 2.775 - 2.775 2.800 232,100 647,968 2.7918 0.771 0.764 - 0.764 0.771 843,025 0.7686 0.90%
1997-04-10 0 2.775 2.775 2.800 2.750 2.775 72,150 196,398 2.7221 0.764 0.764 0.771 0.757 0.764 262,061 0.7494 0.00%
1997-04-09 0 2.775 2.775 2.800 2.775 2.775 248,000 686,900 2.7698 0.764 0.764 0.771 0.764 0.764 900,776 0.7626 0.91%
1997-04-08 0 2.750 2.750 2.800 2.750 2.750 3,900 10,470 2.6846 0.757 0.757 0.771 0.757 0.757 14,165 0.7391 0.00%
1997-04-07 0 2.750 2.750 2.800 2.725 2.800 148,000 407,300 2.7520 0.757 0.757 0.771 0.750 0.771 537,560 0.7577 -1.79%
1997-04-04 0 2.800 2.750 2.800 2.750 2.800 68,000 189,600 2.7882 0.771 0.757 0.771 0.757 0.771 246,987 0.7677 0.00%
1997-04-03 0 2.800 2.725 2.800 2.700 2.800 4,300 11,780 2.7395 0.771 0.750 0.771 0.743 0.771 15,618 0.7542 0.00%
1997-04-02 0 2.800 2.800 2.825 2.800 2.800 452,000 1,265,600 2.8000 0.771 0.771 0.778 0.771 0.771 1,641,738 0.7709 0.00%
1997-04-01 0 2.800 2.725 2.800 - - 0 0 - 0.771 0.750 0.771 - - 0 - 0.00%
1997-03-27 0 2.800 2.775 2.800 2.800 2.850 286,834 804,380 2.8043 0.771 0.764 0.771 0.771 0.785 1,041,828 0.7721 -0.88%
1997-03-26 0 2.825 2.825 2.900 2.800 2.825 50,200 141,190 2.8125 0.778 0.778 0.798 0.771 0.778 182,335 0.7743 0.89%
1997-03-25 0 2.800 2.800 2.850 2.800 2.800 50,700 141,890 2.7986 0.771 0.771 0.785 0.771 0.771 184,151 0.7705 -0.88%
1997-03-24 0 2.825 2.825 2.900 2.800 2.800 4,556 12,701 2.7878 0.778 0.778 0.798 0.771 0.771 16,548 0.7675 0.89%
1997-03-21 0 2.800 2.725 2.800 - - 0 0 - 0.771 0.750 0.771 - - 0 - 0.00%
1997-03-20 0 2.800 2.700 2.825 2.800 2.825 40,000 112,250 2.8063 0.771 0.743 0.778 0.771 0.778 145,287 0.7726 0.00%
1997-03-19 0 2.800 2.800 2.825 2.800 2.825 25,706 72,306 2.8128 0.771 0.771 0.778 0.771 0.778 93,368 0.7744 0.00%
1997-03-18 0 2.800 2.800 2.850 2.800 2.800 20,500 57,325 2.7963 0.771 0.771 0.785 0.771 0.771 74,459 0.7699 0.00%
1997-03-17 0 2.800 2.800 2.875 2.800 2.800 60,200 168,230 2.7945 0.771 0.771 0.792 0.771 0.771 218,656 0.7694 0.00%
1997-03-14 0 2.800 2.750 2.850 2.700 2.800 41,578 113,988 2.7415 0.771 0.757 0.785 0.743 0.771 151,018 0.7548 0.00%
1997-03-13 0 2.800 2.800 2.850 2.800 2.875 36,011 101,380 2.8153 0.771 0.771 0.785 0.771 0.792 130,798 0.7751 0.00%
1997-03-12 0 2.800 2.800 2.850 2.800 2.800 45,700 127,405 2.7879 0.771 0.771 0.785 0.771 0.771 165,990 0.7675 0.00%
1997-03-11 0 2.800 2.800 2.850 2.800 2.800 204,300 571,740 2.7985 0.771 0.771 0.785 0.771 0.771 742,051 0.7705 -0.88%
1997-03-10 0 2.825 2.825 2.850 2.825 2.825 13,498 37,945 2.8112 0.778 0.778 0.785 0.778 0.778 49,027 0.7740 -2.59%
1997-03-07 0 2.900 2.800 2.900 2.800 2.900 111,000 318,625 2.8705 0.798 0.771 0.798 0.771 0.798 403,170 0.7903 1.75%
1997-03-06 0 2.850 2.825 2.850 2.825 2.875 121,013 345,385 2.8541 0.785 0.778 0.785 0.778 0.792 439,539 0.7858 1.79%
1997-03-05 0 2.800 2.800 2.825 2.800 2.800 4,000 10,900 2.7250 0.771 0.771 0.778 0.771 0.771 14,529 0.7502 0.00%
1997-03-04 0 2.800 2.800 2.825 2.800 2.900 44,500 128,725 2.8927 0.771 0.771 0.778 0.771 0.798 161,631 0.7964 0.00%
1997-03-03 0 2.800 2.800 2.825 2.800 2.800 57,180 159,607 2.7913 0.771 0.771 0.778 0.771 0.771 207,687 0.7685 0.00%
1997-02-28 0 2.800 2.800 2.825 2.800 2.800 97,000 271,500 2.7990 0.771 0.771 0.778 0.771 0.771 352,320 0.7706 -0.88%
1997-02-27 0 2.825 2.825 2.850 2.800 2.875 332,700 941,955 2.8312 0.778 0.778 0.785 0.771 0.792 1,208,421 0.7795 0.89%
1997-02-26 0 2.800 2.775 2.825 2.775 2.800 44,500 123,425 2.7736 0.771 0.764 0.778 0.764 0.771 161,631 0.7636 0.00%
1997-02-25 0 2.800 2.800 2.850 2.775 2.800 22,500 62,825 2.7922 0.771 0.771 0.785 0.764 0.771 81,724 0.7687 0.00%
1997-02-24 0 2.800 2.800 2.825 2.800 2.800 27,000 75,150 2.7833 0.771 0.771 0.778 0.771 0.771 98,068 0.7663 0.00%
1997-02-21 0 2.800 2.800 2.825 2.800 2.800 30,000 84,000 2.8000 0.771 0.771 0.778 0.771 0.771 108,965 0.7709 0.00%
1997-02-20 0 2.800 2.800 2.825 2.800 2.800 24,000 67,200 2.8000 0.771 0.771 0.778 0.771 0.771 87,172 0.7709 -0.88%
1997-02-19 0 2.825 2.800 2.825 2.750 2.825 170,300 478,938 2.8123 0.778 0.771 0.778 0.757 0.778 618,557 0.7743 2.73%
1997-02-18 0 2.750 2.750 2.775 2.700 2.750 127,482 349,025 2.7378 0.757 0.757 0.764 0.743 0.757 463,035 0.7538 -2.65%
1997-02-17 0 2.825 2.750 2.850 2.800 2.825 106,400 299,100 2.8111 0.778 0.757 0.785 0.771 0.778 386,462 0.7739 0.89%
1997-02-14 0 2.800 2.750 2.800 2.725 2.800 226,500 628,400 2.7744 0.771 0.757 0.771 0.750 0.771 822,685 0.7638 -0.88%
1997-02-13 0 2.825 2.725 2.825 2.750 2.825 89,700 246,745 2.7508 0.778 0.750 0.778 0.757 0.778 325,805 0.7573 0.89%
1997-02-12 0 2.800 2.775 2.875 2.800 2.800 6,836 18,786 2.7481 0.771 0.764 0.792 0.771 0.771 24,829 0.7566 0.00%
1997-02-11 0 2.800 2.800 2.850 2.750 2.850 83,000 231,850 2.7934 0.771 0.771 0.785 0.757 0.785 301,470 0.7691 1.82%
1997-02-10 0 2.750 2.725 2.750 2.750 2.800 818,900 2,267,540 2.7690 0.757 0.750 0.757 0.757 0.771 2,974,378 0.7624 -1.79%
1997-02-05 0 2.800 2.800 2.900 2.800 2.900 112,500 319,925 2.8438 0.771 0.771 0.798 0.771 0.798 408,618 0.7829 -3.45%
1997-02-04 0 2.900 2.850 2.900 2.875 2.900 30,500 87,675 2.8746 0.798 0.785 0.798 0.792 0.798 110,781 0.7914 0.87%
1997-02-03 0 2.875 2.875 2.900 2.850 2.875 10,680 30,470 2.8530 0.792 0.792 0.798 0.785 0.792 38,792 0.7855 0.88%
1997-01-31 0 2.850 2.850 2.900 2.825 2.875 6,000 16,850 2.8083 0.785 0.785 0.798 0.778 0.792 21,793 0.7732 -1.72%
1997-01-30 0 2.900 2.875 2.925 2.900 2.900 133,893 388,006 2.8979 0.798 0.792 0.805 0.798 0.798 486,321 0.7978 0.00%
1997-01-29 0 2.900 2.900 2.950 2.900 2.925 743,500 2,163,925 2.9105 0.798 0.798 0.812 0.798 0.805 2,700,513 0.8013 0.00%
1997-01-28 0 2.900 2.850 2.900 2.800 2.900 387,900 1,112,680 2.8685 0.798 0.785 0.798 0.771 0.798 1,408,916 0.7897 1.75%
1997-01-27 0 2.850 2.825 2.850 2.725 2.850 526,100 1,486,215 2.8250 0.785 0.778 0.785 0.750 0.785 1,910,881 0.7778 2.70%
1997-01-24 0 2.775 2.750 2.775 2.750 2.775 243,380 673,983 2.7693 0.764 0.757 0.764 0.757 0.764 883,996 0.7624 0.91%
1997-01-23 0 2.750 2.750 2.775 2.725 2.775 204,374 561,959 2.7497 0.757 0.757 0.764 0.750 0.764 742,320 0.7570 0.92%
1997-01-22 0 2.725 2.725 2.750 2.725 2.750 42,134 115,235 2.7350 0.750 0.750 0.757 0.750 0.757 153,038 0.7530 0.00%
1997-01-21 0 2.725 2.725 2.775 2.725 2.750 336,291 924,302 2.7485 0.750 0.750 0.764 0.750 0.757 1,221,464 0.7567 -1.80%
1997-01-20 0 2.775 2.725 2.800 2.725 2.775 88,600 244,665 2.7615 0.764 0.750 0.771 0.750 0.764 321,810 0.7603 0.91%
1997-01-17 0 2.750 2.725 2.775 2.750 2.750 109,600 300,873 2.7452 0.757 0.750 0.764 0.757 0.757 398,085 0.7558 0.00%
1997-01-16 0 2.750 2.725 2.800 2.725 2.750 175,000 478,131 2.7322 0.757 0.750 0.771 0.750 0.757 635,629 0.7522 0.92%
1997-01-15 0 2.725 2.725 2.750 2.700 2.725 72,455 195,776 2.7020 0.750 0.750 0.757 0.743 0.750 263,168 0.7439 0.00%
1997-01-14 0 2.725 2.675 2.725 2.700 2.725 87,009 235,301 2.7043 0.750 0.736 0.750 0.743 0.750 316,031 0.7446 0.93%
1997-01-13 0 2.700 2.675 2.750 2.675 2.700 154,900 417,545 2.6956 0.743 0.736 0.757 0.736 0.743 562,622 0.7421 0.93%
1997-01-10 0 2.675 2.675 2.700 2.650 2.675 179,489 476,548 2.6550 0.736 0.736 0.743 0.730 0.736 651,933 0.7310 0.94%
1997-01-09 0 2.650 2.650 2.675 2.650 2.675 91,621 243,143 2.6538 0.730 0.730 0.736 0.730 0.736 332,782 0.7306 0.00%
1997-01-08 0 2.650 2.650 2.675 2.650 2.675 108,600 289,840 2.6689 0.730 0.730 0.736 0.730 0.736 394,453 0.7348 0.00%
1997-01-07 0 2.650 2.750 2.800 2.650 2.750 636,903 1,697,553 2.6653 0.730 0.757 0.771 0.730 0.757 2,313,335 0.7338 -0.93%
1997-01-06 0 2.675 2.675 2.700 2.675 2.725 95,872 258,424 2.6955 0.736 0.736 0.743 0.736 0.750 348,223 0.7421 0.00%
1997-01-03 0 2.675 2.650 2.700 2.650 2.700 215,500 572,550 2.6568 0.736 0.730 0.743 0.730 0.743 782,731 0.7315 0.94%
1997-01-02 0 2.650 2.650 2.675 2.650 2.675 86,500 229,050 2.6480 0.730 0.730 0.736 0.730 0.736 314,182 0.7290 -1.85%
1996-12-31 0 2.700 2.700 2.725 2.650 2.700 83,000 223,213 2.6893 0.743 0.743 0.750 0.730 0.743 301,470 0.7404 0.00%
1996-12-30 0 2.700 2.675 2.725 2.675 2.775 267,100 729,310 2.7305 0.743 0.736 0.750 0.736 0.764 970,151 0.7517 -0.92%
1996-12-27 0 2.725 2.700 2.750 2.625 2.825 705,223 1,935,236 2.7441 0.750 0.743 0.757 0.723 0.778 2,561,485 0.7555 4.81%
1996-12-24 0 2.600 2.575 2.625 2.550 2.600 134,130 345,660 2.5771 0.716 0.709 0.723 0.702 0.716 487,182 0.7095 1.96%
1996-12-23 0 2.550 2.550 2.575 2.525 2.525 41,500 104,350 2.5145 0.702 0.702 0.709 0.695 0.695 150,735 0.6923 0.99%
1996-12-20 0 2.525 2.525 2.550 2.500 2.525 103,400 259,308 2.5078 0.695 0.695 0.702 0.688 0.695 375,566 0.6904 1.00%
1996-12-19 0 2.500 2.500 2.525 2.475 2.500 78,244 194,951 2.4916 0.688 0.688 0.695 0.681 0.688 284,195 0.6860 -0.99%
1996-12-18 0 2.525 2.475 2.550 2.500 2.525 304,000 760,563 2.5019 0.695 0.681 0.702 0.688 0.695 1,104,178 0.6888 1.00%
1996-12-17 0 2.500 2.500 2.550 2.500 2.500 159,298 397,800 2.4972 0.688 0.688 0.702 0.688 0.688 578,596 0.6875 0.00%
1996-12-16 0 2.500 2.500 2.550 2.500 2.500 182,016 454,818 2.4988 0.688 0.688 0.702 0.688 0.688 661,112 0.6880 -0.99%
1996-12-13 0 2.525 2.525 2.550 2.525 2.525 13,013 32,731 2.5153 0.695 0.695 0.702 0.695 0.695 47,265 0.6925 0.00%
1996-12-12 0 2.525 2.525 2.600 2.525 2.525 31,000 77,690 2.5061 0.695 0.695 0.716 0.695 0.695 112,597 0.6900 -0.98%
1996-12-11 0 2.550 2.525 2.550 2.525 2.575 163,200 419,640 2.5713 0.702 0.695 0.702 0.695 0.709 592,769 0.7079 -0.97%
1996-12-10 0 2.575 2.550 2.600 2.500 2.575 124,679 317,107 2.5434 0.709 0.702 0.716 0.688 0.709 452,854 0.7002 3.00%
1996-12-09 0 2.500 2.500 2.550 2.500 2.500 96,000 240,000 2.5000 0.688 0.688 0.702 0.688 0.688 348,688 0.6883 -0.99%
1996-12-06 0 2.525 2.500 2.550 2.500 2.575 222,500 563,188 2.5312 0.695 0.688 0.702 0.688 0.709 808,156 0.6969 1.00%
1996-12-05 0 2.500 2.500 2.525 2.500 2.550 316,347 794,655 2.5120 0.688 0.688 0.695 0.688 0.702 1,149,024 0.6916 -0.99%
1996-12-04 0 2.525 2.525 2.575 2.525 2.575 1,142,300 2,907,120 2.5450 0.695 0.695 0.709 0.695 0.709 4,149,020 0.7007 -1.94%
1996-12-03 0 2.575 2.550 2.600 2.550 2.625 306,155 784,930 2.5638 0.709 0.702 0.716 0.702 0.723 1,112,005 0.7059 1.98%
1996-12-02 0 2.525 2.525 2.550 2.525 2.575 34,910 88,542 2.5363 0.695 0.695 0.702 0.695 0.709 126,799 0.6983 -0.98%
1996-11-29 0 2.550 2.525 2.575 2.550 2.575 89,400 228,210 2.5527 0.702 0.695 0.709 0.702 0.709 324,715 0.7028 0.99%
1996-11-28 0 2.525 2.525 2.550 2.525 2.550 154,700 391,780 2.5325 0.695 0.695 0.702 0.695 0.702 561,896 0.6972 -0.98%
1996-11-27 0 2.550 2.525 2.550 2.550 2.550 59,500 151,150 2.5403 0.702 0.695 0.702 0.702 0.702 216,114 0.6994 0.00%
1996-11-26 0 2.550 2.525 2.575 2.550 2.550 397,253 1,012,565 2.5489 0.702 0.695 0.709 0.702 0.702 1,442,888 0.7018 0.99%
1996-11-25 0 2.525 2.525 2.575 2.525 2.600 465,285 1,187,958 2.5532 0.695 0.695 0.709 0.695 0.716 1,689,991 0.7029 -1.94%
1996-11-22 0 2.575 2.550 2.575 2.525 2.600 94,000 242,750 2.5824 0.709 0.702 0.709 0.695 0.716 341,423 0.7110 0.98%
1996-11-21 0 2.550 2.525 2.550 2.550 2.550 112,731 286,754 2.5437 0.702 0.695 0.702 0.702 0.702 409,457 0.7003 0.00%
1996-11-20 0 2.550 2.525 2.550 2.550 2.600 206,910 528,184 2.5527 0.702 0.695 0.702 0.702 0.716 751,531 0.7028 0.00%
1996-11-19 0 2.550 2.550 2.575 2.525 2.575 251,117 641,232 2.5535 0.702 0.702 0.709 0.695 0.709 912,098 0.7030 -1.92%
1996-11-18 0 2.600 2.550 2.625 2.500 2.625 662,165 1,710,709 2.5835 0.716 0.702 0.723 0.688 0.723 2,405,091 0.7113 -0.95%
1996-11-15 0 2.625 2.625 2.650 2.625 2.700 257,427 686,368 2.6663 0.723 0.723 0.730 0.723 0.743 935,017 0.7341 -1.87%
1996-11-14 0 2.675 2.650 2.700 2.650 2.700 1,777,831 4,747,742 2.6705 0.736 0.730 0.743 0.730 0.743 6,457,372 0.7352 -0.93%
1996-11-13 0 2.700 2.650 2.700 2.675 2.700 266,000 711,315 2.6741 0.743 0.730 0.743 0.736 0.743 966,155 0.7362 0.00%
1996-11-12 0 2.700 2.650 2.700 2.675 2.700 450,000 1,203,490 2.6744 0.743 0.730 0.743 0.736 0.743 1,634,473 0.7363 0.00%
1996-11-11 0 2.700 2.675 2.700 2.650 2.700 127,131 338,965 2.6663 0.743 0.736 0.743 0.730 0.743 461,761 0.7341 -0.92%
1996-11-08 0 2.725 2.675 2.725 2.675 2.725 407,700 1,092,753 2.6803 0.750 0.736 0.750 0.736 0.750 1,480,833 0.7379 0.93%
1996-11-07 0 2.700 2.675 2.700 2.675 2.750 209,635 565,916 2.6995 0.743 0.736 0.743 0.736 0.757 761,428 0.7432 -1.82%
1996-11-06 0 2.750 2.650 2.750 2.650 2.750 782,450 2,100,060 2.6840 0.757 0.730 0.757 0.730 0.757 2,841,986 0.7389 3.77%
1996-11-05 0 2.650 2.625 2.725 2.650 2.675 273,999 727,258 2.6542 0.730 0.723 0.750 0.730 0.736 995,209 0.7308 -0.93%
1996-11-04 0 2.675 2.650 2.675 2.600 2.675 77,300 204,683 2.6479 0.736 0.730 0.736 0.716 0.736 280,766 0.7290 0.94%
1996-11-01 0 2.650 2.625 2.675 2.650 2.675 133,713 354,250 2.6493 0.730 0.723 0.736 0.730 0.736 485,667 0.7294 -0.93%
1996-10-31 0 2.675 2.625 2.675 2.650 2.675 66,000 174,950 2.6508 0.736 0.723 0.736 0.730 0.736 239,723 0.7298 -0.93%
1996-10-30 0 2.700 2.650 2.700 2.675 2.700 226,300 604,880 2.6729 0.743 0.730 0.743 0.736 0.743 821,958 0.7359 1.89%
1996-10-29 0 2.650 2.650 2.700 2.650 2.675 94,500 251,625 2.6627 0.730 0.730 0.743 0.730 0.736 343,239 0.7331 -0.93%
1996-10-28 0 2.675 2.675 2.700 2.675 2.675 18,998 50,455 2.6558 0.736 0.736 0.743 0.736 0.736 69,004 0.7312 -0.93%
1996-10-25 0 2.700 2.700 2.725 2.675 2.700 26,300 70,698 2.6881 0.743 0.743 0.750 0.736 0.743 95,526 0.7401 -0.92%
1996-10-24 0 2.725 2.700 2.725 2.700 2.725 366,800 995,125 2.7130 0.750 0.743 0.750 0.743 0.750 1,332,277 0.7469 0.93%
1996-10-23 0 2.700 2.700 2.725 2.675 2.750 124,125 333,122 2.6838 0.743 0.743 0.750 0.736 0.757 450,842 0.7389 -2.70%
1996-10-22 0 2.775 2.700 2.850 2.650 2.775 73,184 196,163 2.6804 0.764 0.743 0.785 0.730 0.764 265,816 0.7380 2.78%
1996-10-18 0 2.700 2.675 2.725 2.700 2.700 26,895 71,827 2.6706 0.743 0.736 0.750 0.743 0.743 97,687 0.7353 0.00%
1996-10-17 0 2.700 2.700 2.725 2.675 2.700 74,568 200,223 2.6851 0.743 0.743 0.750 0.736 0.743 270,843 0.7393 0.00%
1996-10-16 0 2.700 2.700 2.725 2.700 2.725 203,466 549,681 2.7016 0.743 0.743 0.750 0.743 0.750 739,022 0.7438 -1.82%
1996-10-15 0 2.750 2.725 2.750 2.675 2.800 340,955 919,501 2.6968 0.757 0.750 0.757 0.736 0.771 1,238,404 0.7425 3.77%
1996-10-14 0 2.650 2.650 2.675 2.650 2.650 111,650 295,441 2.6461 0.730 0.730 0.736 0.730 0.730 405,531 0.7285 -0.93%
1996-10-11 0 2.675 2.675 2.700 2.650 2.650 36,900 97,370 2.6388 0.736 0.736 0.743 0.730 0.730 134,027 0.7265 0.00%
1996-10-10 0 2.675 2.675 2.700 2.675 2.700 223,808 602,901 2.6938 0.736 0.736 0.743 0.736 0.743 812,907 0.7417 0.00%
1996-10-09 0 2.675 2.650 2.675 2.650 2.675 41,165 109,132 2.6511 0.736 0.730 0.736 0.730 0.736 149,518 0.7299 0.94%
1996-10-08 0 2.650 2.650 2.675 2.650 2.650 7,400 19,048 2.5741 0.730 0.730 0.736 0.730 0.730 26,878 0.7087 -2.75%
1996-10-07 0 2.725 2.675 2.725 2.650 2.725 235,433 631,410 2.6819 0.750 0.736 0.750 0.730 0.750 855,131 0.7384 2.83%
1996-10-04 0 2.650 2.650 2.675 2.650 2.650 168,788 446,304 2.6442 0.730 0.730 0.736 0.730 0.730 613,066 0.7280 -0.93%
1996-10-03 0 2.675 2.650 2.675 2.650 2.675 328,190 869,235 2.6486 0.736 0.730 0.736 0.730 0.736 1,192,040 0.7292 0.00%
1996-10-02 0 2.675 2.650 2.675 2.650 2.700 175,260 464,728 2.6516 0.736 0.730 0.736 0.730 0.743 636,573 0.7300 0.94%
1996-10-01 0 2.650 2.625 2.675 2.650 2.650 187,349 495,998 2.6475 0.730 0.723 0.736 0.730 0.730 680,482 0.7289 0.00%
1996-09-30 0 2.650 2.625 2.675 2.625 2.675 142,860 379,602 2.6572 0.730 0.723 0.736 0.723 0.736 518,891 0.7316 -0.93%
1996-09-27 0 2.675 2.600 2.675 2.550 2.725 895,500 2,319,200 2.5898 0.736 0.716 0.736 0.702 0.750 3,252,602 0.7130 1.90%
1996-09-26 0 2.625 2.625 2.650 2.600 2.700 163,045 428,014 2.6251 0.723 0.723 0.730 0.716 0.743 592,206 0.7227 0.00%
1996-09-25 0 2.625 2.625 2.650 2.575 2.675 183,801 476,953 2.5949 0.723 0.723 0.730 0.709 0.736 667,595 0.7144 1.94%
1996-09-24 0 2.575 2.550 2.625 2.550 2.575 165,982 425,628 2.5643 0.709 0.702 0.723 0.702 0.709 602,874 0.7060 -1.90%
1996-09-23 0 2.625 2.600 2.625 2.575 2.625 82,448 215,005 2.6078 0.723 0.716 0.723 0.709 0.723 299,465 0.7180 -0.94%
1996-09-20 0 2.650 2.550 2.650 2.550 2.650 203,100 518,245 2.5517 0.730 0.702 0.730 0.702 0.730 737,692 0.7025 3.92%
1996-09-19 0 2.550 2.550 2.575 2.550 2.575 920,000 2,354,900 2.5597 0.702 0.702 0.709 0.702 0.709 3,341,590 0.7047 0.00%
1996-09-18 0 2.550 2.550 2.575 2.550 2.550 21,440 53,681 2.5038 0.702 0.702 0.709 0.702 0.702 77,874 0.6893 -2.86%
1996-09-17 0 2.625 2.575 2.625 2.525 2.625 641,000 1,646,188 2.5682 0.723 0.709 0.723 0.695 0.723 2,328,216 0.7071 1.94%
1996-09-16 0 2.575 2.525 2.575 2.525 2.575 166,900 426,910 2.5579 0.709 0.695 0.709 0.695 0.709 606,208 0.7042 3.00%
1996-09-13 0 2.500 2.500 2.550 2.500 2.500 80,323 200,469 2.4958 0.688 0.688 0.702 0.688 0.688 291,746 0.6871 -2.91%
1996-09-12 0 2.575 2.500 2.575 2.500 2.575 237,795 597,468 2.5125 0.709 0.688 0.709 0.688 0.709 863,710 0.6917 1.98%
1996-09-11 0 2.525 2.500 2.550 2.475 2.600 271,200 679,270 2.5047 0.695 0.688 0.702 0.681 0.716 985,043 0.6896 1.00%
1996-09-10 0 2.500 2.450 2.500 2.425 2.500 169,500 415,193 2.4495 0.688 0.675 0.688 0.668 0.688 615,652 0.6744 2.04%
1996-09-09 0 2.450 2.450 2.475 2.400 2.450 105,000 256,550 2.4433 0.675 0.675 0.681 0.661 0.675 381,377 0.6727 2.08%
1996-09-06 0 2.400 2.400 2.450 2.400 2.400 26,500 63,525 2.3972 0.661 0.661 0.675 0.661 0.661 96,252 0.6600 -1.23%
1996-09-05 0 2.475 2.475 2.525 2.475 2.500 229,130 568,474 2.4810 0.669 0.669 0.683 0.669 0.676 847,649 0.6706 0.00%
1996-09-04 0 2.475 2.475 2.500 2.475 2.500 295,757 734,578 2.4837 0.669 0.669 0.676 0.669 0.676 1,094,131 0.6714 -1.98%
1996-09-03 0 2.525 2.425 2.525 2.425 2.525 278,732 687,554 2.4667 0.683 0.656 0.683 0.656 0.683 1,031,148 0.6668 2.02%
1996-09-02 0 2.475 2.450 2.500 2.450 2.475 62,700 153,828 2.4534 0.669 0.662 0.676 0.662 0.669 231,954 0.6632 -1.98%
1996-08-30 0 2.525 2.450 2.525 2.425 2.525 135,100 332,168 2.4587 0.683 0.662 0.683 0.656 0.683 499,792 0.6646 0.00%
1996-08-29 0 2.525 2.475 2.525 2.450 2.550 483,000 1,208,350 2.5018 0.683 0.669 0.683 0.662 0.689 1,786,822 0.6763 -1.94%
1996-08-28 0 2.575 2.550 2.575 2.525 2.575 476,600 1,208,098 2.5348 0.696 0.689 0.696 0.683 0.696 1,763,146 0.6852 0.98%
1996-08-27 0 2.550 2.550 2.575 2.550 2.575 488,132 1,247,055 2.5547 0.689 0.689 0.696 0.689 0.696 1,805,808 0.6906 -0.97%
1996-08-23 0 2.575 2.550 2.600 2.500 2.600 981,725 2,497,535 2.5440 0.696 0.689 0.703 0.676 0.703 3,631,818 0.6877 3.00%
1996-08-22 0 2.500 2.500 2.575 2.425 2.600 793,228 1,998,690 2.5197 0.676 0.676 0.696 0.656 0.703 2,934,488 0.6811 1.01%
1996-08-21 0 2.475 2.450 2.500 2.400 2.525 577,700 1,426,310 2.4689 0.669 0.662 0.676 0.649 0.683 2,137,158 0.6674 3.12%
1996-08-20 0 2.400 2.350 2.425 2.375 2.400 152,200 362,123 2.3793 0.649 0.635 0.656 0.642 0.649 563,053 0.6431 1.05%
1996-08-19 0 2.375 2.375 2.400 2.375 2.375 73,424 173,654 2.3651 0.642 0.642 0.649 0.642 0.642 271,627 0.6393 -1.04%
1996-08-16 0 2.400 2.350 2.400 2.350 2.400 155,924 373,474 2.3952 0.649 0.635 0.649 0.635 0.649 576,829 0.6475 0.00%
1996-08-15 0 2.400 2.400 2.425 2.375 2.450 346,800 830,745 2.3955 0.649 0.649 0.656 0.642 0.662 1,282,961 0.6475 0.00%
1996-08-14 0 2.400 2.375 2.400 2.400 2.400 108,663 260,030 2.3930 0.649 0.642 0.649 0.649 0.649 401,991 0.6469 0.00%
1996-08-13 0 2.400 2.375 2.425 2.375 2.500 404,267 973,092 2.4071 0.649 0.642 0.656 0.642 0.676 1,495,556 0.6507 -2.04%
1996-08-12 0 2.450 2.425 2.450 2.350 2.475 1,925,679 4,678,719 2.4296 0.662 0.656 0.662 0.635 0.669 7,123,906 0.6568 5.38%
1996-08-09 0 2.325 2.325 2.350 2.325 2.350 408,939 951,802 2.3275 0.628 0.628 0.635 0.628 0.635 1,512,839 0.6291 -1.06%
1996-08-08 0 2.350 2.325 2.350 2.300 2.350 255,259 589,683 2.3101 0.635 0.628 0.635 0.622 0.635 944,312 0.6245 2.17%
1996-08-07 0 2.300 2.275 2.300 2.275 2.300 110,188 249,920 2.2681 0.622 0.615 0.622 0.615 0.622 407,632 0.6131 1.10%
1996-08-06 0 2.275 2.275 2.300 2.250 2.325 388,063 879,520 2.2664 0.615 0.615 0.622 0.608 0.628 1,435,610 0.6126 -1.09%
1996-08-05 0 2.300 2.275 2.300 2.275 2.300 131,243 298,609 2.2752 0.622 0.615 0.622 0.615 0.622 485,524 0.6150 0.00%
1996-08-02 0 2.300 2.275 2.325 2.300 2.325 399,500 918,113 2.2982 0.622 0.615 0.628 0.622 0.628 1,477,920 0.6212 -2.13%
1996-08-01 0 2.350 2.275 2.350 2.250 2.350 323,340 732,939 2.2668 0.635 0.615 0.635 0.608 0.635 1,196,172 0.6127 5.62%
1996-07-31 0 2.225 2.200 2.225 2.225 2.225 43,900 97,410 2.2189 0.601 0.595 0.601 0.601 0.601 162,405 0.5998 0.00%
1996-07-30 0 2.225 2.200 2.225 2.200 2.250 79,100 175,705 2.2213 0.601 0.595 0.601 0.595 0.608 292,625 0.6004 0.00%
1996-07-29 0 2.225 2.225 2.250 2.225 2.250 146,800 326,265 2.2225 0.601 0.601 0.608 0.601 0.608 543,076 0.6008 1.14%
1996-07-26 0 2.200 2.200 2.225 2.200 2.200 187,512 411,707 2.1956 0.595 0.595 0.601 0.595 0.595 693,687 0.5935 2.33%
1996-07-25 0 2.150 2.150 2.200 2.150 2.225 325,761 718,760 2.2064 0.581 0.581 0.595 0.581 0.601 1,205,128 0.5964 -3.37%
1996-07-24 0 2.225 2.200 2.225 2.200 2.225 243,964 540,881 2.2171 0.601 0.595 0.601 0.595 0.601 902,527 0.5993 0.00%
1996-07-23 0 2.225 2.200 2.225 2.200 2.225 361,150 796,408 2.2052 0.601 0.595 0.601 0.595 0.601 1,336,047 0.5961 0.00%
1996-07-22 0 2.225 2.200 2.250 2.200 2.250 180,300 397,778 2.2062 0.601 0.595 0.608 0.595 0.608 667,006 0.5964 1.14%
1996-07-19 0 2.200 2.200 2.250 2.200 2.200 129,422 282,660 2.1840 0.595 0.595 0.608 0.595 0.595 478,787 0.5904 1.15%
1996-07-18 0 2.175 2.150 2.175 2.175 2.225 646,200 1,407,860 2.1787 0.588 0.581 0.588 0.588 0.601 2,390,569 0.5889 -2.25%
1996-07-17 0 2.225 2.175 2.225 2.200 2.275 117,264 257,020 2.1918 0.601 0.588 0.601 0.595 0.615 433,809 0.5925 0.00%
1996-07-16 0 2.225 2.175 2.200 2.175 2.225 293,945 642,601 2.1861 0.601 0.588 0.595 0.588 0.601 1,087,428 0.5909 1.14%
1996-07-15 0 2.200 2.200 2.225 2.200 2.225 124,102 272,807 2.1982 0.595 0.595 0.601 0.595 0.601 459,106 0.5942 -1.12%
1996-07-12 0 2.225 2.200 2.225 2.200 2.250 230,625 512,420 2.2219 0.601 0.595 0.601 0.595 0.608 853,180 0.6006 -1.11%
1996-07-11 0 2.250 2.225 2.250 2.225 2.250 213,800 475,735 2.2251 0.608 0.601 0.608 0.601 0.608 790,937 0.6015 1.12%
1996-07-10 0 2.225 2.225 2.250 2.225 2.275 401,692 902,843 2.2476 0.601 0.601 0.608 0.601 0.615 1,486,030 0.6076 -1.11%
1996-07-09 0 2.250 2.250 2.275 2.200 2.250 281,991 629,679 2.2330 0.608 0.608 0.615 0.595 0.608 1,043,205 0.6036 1.12%
1996-07-08 0 2.225 2.175 2.225 2.150 2.225 106,900 231,688 2.1673 0.601 0.588 0.601 0.581 0.601 395,469 0.5859 2.30%
1996-07-05 0 2.175 2.175 2.200 2.175 2.175 50,700 109,868 2.1670 0.588 0.588 0.595 0.588 0.588 187,561 0.5858 0.00%
1996-07-04 0 2.175 2.175 2.225 2.175 2.175 85,500 185,275 2.1670 0.588 0.588 0.601 0.588 0.588 316,301 0.5858 -1.14%
1996-07-03 0 2.200 2.200 2.225 2.175 2.200 35,320 76,321 2.1608 0.595 0.595 0.601 0.588 0.595 130,664 0.5841 1.15%
1996-07-02 0 2.175 2.175 2.225 2.175 2.175 85,500 185,038 2.1642 0.588 0.588 0.601 0.588 0.588 316,301 0.5850 1.16%
1996-07-01 0 2.150 2.150 2.175 2.150 2.150 55,300 118,650 2.1456 0.581 0.581 0.588 0.581 0.581 204,578 0.5800 0.00%
1996-06-28 0 2.150 2.150 2.200 2.150 2.175 107,248 232,322 2.1662 0.581 0.581 0.595 0.581 0.588 396,756 0.5856 -1.15%
1996-06-27 0 2.175 2.175 2.200 2.175 2.175 73,400 158,835 2.1640 0.588 0.588 0.595 0.588 0.588 271,538 0.5849 0.00%
1996-06-26 0 2.175 2.175 2.200 2.175 2.175 6,800 14,395 2.1169 0.588 0.588 0.595 0.588 0.588 25,156 0.5722 -1.14%
1996-06-25 0 2.200 2.175 2.225 2.200 2.225 192,300 422,665 2.1979 0.595 0.588 0.601 0.595 0.601 711,399 0.5941 -1.12%
1996-06-24 0 2.225 2.200 2.225 2.200 2.225 335,289 741,797 2.2124 0.601 0.595 0.601 0.595 0.601 1,240,377 0.5980 1.14%
1996-06-21 0 2.200 2.125 2.200 2.150 2.200 265,650 573,384 2.1584 0.595 0.574 0.595 0.581 0.595 982,752 0.5834 0.00%
1996-06-19 0 2.200 2.175 2.200 2.175 2.200 129,700 283,695 2.1873 0.595 0.588 0.595 0.588 0.595 479,815 0.5913 0.00%
1996-06-18 0 2.200 2.200 2.225 2.175 2.225 322,350 707,086 2.1935 0.595 0.595 0.601 0.588 0.601 1,192,510 0.5929 0.00%
1996-06-14 0 2.200 2.200 2.225 2.200 2.300 111,300 245,788 2.2083 0.595 0.595 0.601 0.595 0.622 411,746 0.5969 0.00%
1996-06-13 0 2.200 2.200 2.250 2.200 2.225 30,400 66,470 2.1865 0.595 0.595 0.608 0.595 0.601 112,463 0.5910 -2.22%
1996-06-12 0 2.250 2.200 2.250 2.200 2.300 563,491 1,248,894 2.2164 0.608 0.595 0.608 0.595 0.622 2,084,593 0.5991 1.12%
1996-06-11 0 2.225 2.225 2.275 2.225 2.275 343,200 775,083 2.2584 0.601 0.601 0.615 0.601 0.615 1,269,643 0.6105 -3.26%
1996-06-10 0 2.300 2.275 2.300 2.275 2.325 107,300 244,633 2.2799 0.622 0.615 0.622 0.615 0.628 396,948 0.6163 -1.08%
1996-06-07 0 2.325 2.275 2.350 2.275 2.325 381,693 871,468 2.2832 0.628 0.615 0.635 0.615 0.628 1,412,045 0.6172 2.20%
1996-06-06 0 2.275 2.275 2.350 2.275 2.300 261,950 595,002 2.2714 0.615 0.615 0.635 0.615 0.622 969,064 0.6140 -1.09%
1996-06-05 0 2.300 2.275 2.300 2.275 2.325 224,691 516,433 2.2984 0.622 0.615 0.622 0.615 0.628 831,228 0.6213 2.22%
1996-06-04 0 2.250 2.250 2.325 2.250 2.300 291,194 664,297 2.2813 0.608 0.608 0.628 0.608 0.622 1,077,250 0.6167 -1.10%
1996-06-03 0 2.275 2.275 2.300 2.250 2.325 237,887 551,435 2.3181 0.615 0.615 0.622 0.608 0.628 880,045 0.6266 -5.21%
1996-05-31 0 2.400 2.325 2.400 2.250 2.425 681,415 1,601,521 2.3503 0.649 0.628 0.649 0.608 0.656 2,520,844 0.6353 6.67%
1996-05-30 0 2.250 2.250 2.300 2.250 2.250 422,483 947,257 2.2421 0.608 0.608 0.622 0.608 0.608 1,562,944 0.6061 0.00%
1996-05-29 0 2.250 2.250 2.275 2.225 2.250 297,265 663,607 2.2324 0.608 0.608 0.615 0.601 0.608 1,099,710 0.6034 0.00%
1996-05-28 0 2.250 2.250 2.300 2.100 2.275 296,479 645,091 2.1758 0.608 0.608 0.622 0.568 0.615 1,096,802 0.5882 7.14%
1996-05-27 0 2.100 2.100 2.150 2.100 2.200 451,388 961,945 2.1311 0.568 0.568 0.581 0.568 0.595 1,669,876 0.5761 -6.67%
1996-05-24 0 2.250 2.200 2.250 2.200 2.275 408,732 904,150 2.2121 0.608 0.595 0.608 0.595 0.615 1,512,073 0.5980 -1.10%
1996-05-23 0 2.275 2.250 2.275 2.275 2.375 837,741 1,916,803 2.2881 0.615 0.608 0.615 0.615 0.642 3,099,160 0.6185 -3.19%
1996-05-22 0 2.350 2.325 2.350 2.325 2.375 573,165 1,333,691 2.3269 0.635 0.628 0.635 0.628 0.642 2,120,381 0.6290 0.00%
1996-05-21 0 2.350 2.350 2.375 2.325 2.425 530,674 1,255,093 2.3651 0.635 0.635 0.642 0.628 0.656 1,963,189 0.6393 2.17%
1996-05-20 0 2.300 2.300 2.400 2.300 2.400 742,400 1,729,193 2.3292 0.622 0.622 0.649 0.622 0.649 2,746,453 0.6296 -6.12%
1996-05-17 0 2.450 2.425 2.550 - - 0 0 - 0.662 0.656 0.689 - - 0 - 0.00%
1996-05-16 0 2.450 2.450 2.525 2.450 2.500 72,000 177,900 2.4708 0.662 0.662 0.683 0.662 0.676 266,359 0.6679 -2.00%
1996-05-15 0 2.500 2.500 2.575 2.500 2.525 35,612 88,958 2.4980 0.676 0.676 0.696 0.676 0.683 131,744 0.6752 4.17%
1996-05-14 0 2.400 2.400 2.500 2.300 2.350 6,500 15,050 2.3154 0.649 0.649 0.676 0.622 0.635 24,046 0.6259 2.13%
1996-05-13 0 2.350 2.300 2.500 2.350 2.350 21,300 49,925 2.3439 0.635 0.622 0.676 0.635 0.635 78,798 0.6336 -3.09%
1996-05-10 0 2.425 2.400 2.450 - - 2,700 6,110 2.2630 0.656 0.649 0.662 - - 9,988 0.6117 0.00%
1996-05-09 0 2.425 2.425 2.650 2.425 2.425 8,000 19,400 2.4250 0.656 0.656 0.716 0.656 0.656 29,595 0.6555 -1.02%
1996-05-08 0 2.450 2.450 - 2.425 2.425 5,000 12,000 2.4000 0.662 0.662 - 0.656 0.656 18,497 0.6487 -2.00%
1996-05-07 0 2.500 2.475 2.500 2.400 2.500 14,000 34,800 2.4857 0.676 0.669 0.676 0.649 0.676 51,792 0.6719 0.00%
1996-05-06 0 2.500 2.450 2.600 - - 0 0 - 0.676 0.662 0.703 - - 0 - 0.00%
1996-05-03 0 2.500 2.475 2.700 - - 0 0 - 0.676 0.669 0.730 - - 0 - 0.00%
1996-05-02 0 2.500 2.500 2.600 2.500 2.525 22,000 55,050 2.5023 0.676 0.676 0.703 0.676 0.683 81,387 0.6764 0.00%
1996-05-01 0 2.500 2.475 2.700 2.500 2.500 2,000 5,000 2.5000 0.676 0.669 0.730 0.676 0.676 7,399 0.6758 1.01%
1996-04-30 0 2.475 2.475 - 2.475 2.475 5,000 12,250 2.4500 0.669 0.669 - 0.669 0.669 18,497 0.6623 0.00%
1996-04-29 0 2.475 2.475 - 2.375 2.375 3,000 7,075 2.3583 0.669 0.669 - 0.642 0.642 11,098 0.6375 0.00%
1996-04-26 0 2.475 2.375 - - - 0 0 - 0.669 0.642 - - - 0 - 0.00%
1996-04-25 0 2.475 2.425 - - - 0 0 - 0.669 0.656 - - - 0 - 0.00%
1996-04-24 0 2.475 2.450 2.500 2.475 2.475 10,000 24,750 2.4750 0.669 0.662 0.676 0.669 0.669 36,994 0.6690 -1.00%
1996-04-23 0 2.500 2.450 2.600 2.500 2.500 6,000 15,000 2.5000 0.676 0.662 0.703 0.676 0.676 22,197 0.6758 0.00%
1996-04-22 0 2.500 2.450 - - - 0 0 - 0.676 0.662 - - - 0 - 0.00%
1996-04-19 0 2.500 2.450 - - - 0 0 - 0.676 0.662 - - - 0 - 0.00%
1996-04-18 0 2.500 2.500 - 2.450 2.450 4,000 9,800 2.4500 0.676 0.676 - 0.662 0.662 14,798 0.6623 1.01%
1996-04-17 0 2.475 2.475 2.500 2.400 2.450 15,047 36,508 2.4263 0.669 0.669 0.676 0.649 0.662 55,665 0.6558 3.12%
1996-04-16 0 2.400 2.400 - 2.400 2.400 2,000 4,800 2.4000 0.649 0.649 - 0.649 0.649 7,399 0.6487 0.00%
1996-04-15 0 2.400 2.300 - - - 0 0 - 0.649 0.622 - - - 0 - 0.00%
1996-04-12 0 2.400 2.375 - 2.350 2.400 18,000 42,800 2.3778 0.649 0.642 - 0.635 0.649 66,590 0.6427 2.13%
1996-04-11 0 2.350 2.300 - - - 0 0 - 0.635 0.622 - - - 0 - 0.00%
1996-04-10 0 2.350 2.350 - 2.350 2.400 22,000 52,500 2.3864 0.635 0.635 - 0.635 0.649 81,387 0.6451 -6.00%
1996-04-09 0 2.500 2.500 2.700 2.500 2.600 25,000 63,650 2.5460 0.676 0.676 0.730 0.676 0.703 92,486 0.6882 -3.85%
1996-04-03 0 2.600 2.600 2.775 2.600 2.600 14,000 36,100 2.5786 0.703 0.703 0.750 0.703 0.703 51,792 0.6970 -2.80%
1996-04-02 0 2.675 2.650 2.775 - - 0 0 - 0.723 0.716 0.750 - - 0 - 0.00%
1996-04-01 0 2.675 2.675 2.750 2.550 2.650 12,000 30,800 2.5667 0.723 0.723 0.743 0.689 0.716 44,393 0.6938 0.94%
1996-03-29 0 2.650 2.600 2.875 2.650 2.950 79,500 221,875 2.7909 0.716 0.703 0.777 0.716 0.797 294,104 0.7544 -11.67%
1996-03-28 0 3.000 2.950 3.050 3.000 3.150 127,000 391,200 3.0803 0.811 0.797 0.824 0.811 0.851 469,827 0.8326 -1.64%
1996-03-27 0 3.050 3.000 3.050 - - 0 0 - 0.824 0.811 0.824 - - 0 - 0.00%
1996-03-26 0 3.050 2.900 3.050 3.050 3.050 14,000 42,700 3.0500 0.824 0.784 0.824 0.824 0.824 51,792 0.8245 0.00%
1996-03-25 0 3.050 3.050 3.100 3.000 3.000 2,000 6,000 3.0000 0.824 0.824 0.838 0.811 0.811 7,399 0.8109 1.67%
1996-03-22 0 3.000 3.000 3.075 3.000 3.050 28,000 84,200 3.0071 0.811 0.811 0.831 0.811 0.824 103,584 0.8129 -4.00%
1996-03-21 0 3.125 3.100 3.125 3.000 3.150 122,000 372,800 3.0557 0.845 0.838 0.845 0.811 0.851 451,330 0.8260 4.17%
1996-03-20 0 3.000 2.900 3.175 3.000 3.125 19,000 58,450 3.0763 0.811 0.784 0.858 0.811 0.845 70,289 0.8316 -8.40%
1996-03-19 0 3.275 3.100 3.275 3.300 3.300 50,000 165,000 3.3000 0.885 0.838 0.885 0.892 0.892 184,971 0.8920 10.49%
1996-03-18 0 3.400 3.325 3.500 3.400 3.450 98,500 336,413 3.4154 0.801 0.784 0.825 0.801 0.813 417,995 0.8048 -0.73%
1996-03-15 0 3.425 3.350 3.500 3.400 3.500 204,810 704,714 3.4408 0.807 0.789 0.825 0.801 0.825 869,133 0.8108 -0.72%
1996-03-14 0 3.450 3.350 3.500 3.325 3.500 278,500 959,200 3.4442 0.813 0.789 0.825 0.784 0.825 1,181,844 0.8116 0.00%
1996-03-13 0 3.450 3.275 3.450 3.350 3.500 1,146,500 3,944,725 3.4407 0.813 0.772 0.813 0.789 0.825 4,865,293 0.8108 -2.13%
1996-03-12 0 3.525 3.525 3.550 3.400 3.550 699,700 2,465,025 3.5230 0.831 0.831 0.837 0.801 0.837 2,969,251 0.8302 5.22%
1996-03-11 0 3.350 3.350 3.400 3.000 3.400 1,144,550 3,743,583 3.2708 0.789 0.789 0.801 0.707 0.801 4,857,018 0.7708 -4.29%
1996-03-08 0 3.500 3.500 3.525 3.225 3.500 830,456 2,831,038 3.4090 0.825 0.825 0.831 0.760 0.825 3,524,127 0.8033 8.53%
1996-03-07 0 3.225 3.200 3.225 3.000 3.250 312,800 980,915 3.1359 0.760 0.754 0.760 0.707 0.766 1,327,400 0.7390 8.40%
1996-03-06 0 2.975 2.975 3.000 2.975 2.975 16,000 47,250 2.9531 0.701 0.701 0.707 0.701 0.701 67,898 0.6959 -0.83%
1996-03-05 0 3.000 2.975 3.025 2.950 3.000 44,000 131,250 2.9830 0.707 0.701 0.713 0.695 0.707 186,719 0.7029 1.69%
1996-03-04 0 2.950 2.950 3.000 2.950 3.100 58,500 173,800 2.9709 0.695 0.695 0.707 0.695 0.731 248,251 0.7001 -1.67%
1996-03-01 0 3.000 2.975 3.000 2.900 3.000 133,000 396,800 2.9835 0.707 0.701 0.707 0.683 0.707 564,399 0.7030 3.45%
1996-02-29 0 2.900 2.900 2.975 2.900 2.975 66,466 195,582 2.9426 0.683 0.683 0.701 0.683 0.701 282,055 0.6934 -1.69%
1996-02-28 0 2.950 2.900 2.950 2.925 2.950 32,000 94,150 2.9422 0.695 0.683 0.695 0.689 0.695 135,795 0.6933 -1.67%
1996-02-27 0 3.000 2.950 3.000 2.950 3.000 36,000 107,700 2.9917 0.707 0.695 0.707 0.695 0.707 152,770 0.7050 0.00%
1996-02-26 0 3.000 2.950 3.025 2.900 3.025 46,500 138,800 2.9849 0.707 0.695 0.713 0.683 0.713 197,328 0.7034 0.00%
1996-02-23 0 3.000 2.925 3.025 3.000 3.000 56,000 168,000 3.0000 0.707 0.689 0.713 0.707 0.707 237,642 0.7069 2.56%
1996-02-22 0 2.925 2.925 3.000 2.925 3.025 34,000 101,500 2.9853 0.689 0.689 0.707 0.689 0.713 144,283 0.7035 0.00%
1996-02-16 0 2.925 2.925 2.975 2.800 2.950 298,000 859,500 2.8842 0.689 0.689 0.701 0.660 0.695 1,264,594 0.6797 7.34%
1996-02-15 0 2.725 2.725 2.750 2.700 2.800 148,000 406,950 2.7497 0.642 0.642 0.648 0.636 0.660 628,054 0.6480 -2.68%
1996-02-14 0 2.800 2.800 2.850 2.650 2.800 267,000 729,950 2.7339 0.660 0.660 0.672 0.624 0.660 1,133,043 0.6442 7.69%
1996-02-13 0 2.600 2.575 2.675 2.575 2.675 114,400 301,295 2.6337 0.613 0.607 0.630 0.607 0.630 485,468 0.6206 -0.95%
1996-02-12 0 2.625 2.600 2.650 2.575 2.650 100,044 262,233 2.6212 0.619 0.613 0.624 0.607 0.624 424,547 0.6177 3.96%
1996-02-09 0 2.525 2.525 2.600 2.400 2.700 309,400 799,650 2.5845 0.595 0.595 0.613 0.566 0.636 1,312,971 0.6090 29.49%
1996-02-08 0 1.950 1.950 - 1.950 1.950 11,000 21,380 1.9436 0.460 0.460 - 0.460 0.460 46,680 0.4580 0.00%
1996-02-07 0 1.950 1.950 2.050 1.950 1.950 2,000 3,900 1.9500 0.460 0.460 0.483 0.460 0.460 8,487 0.4595 -0.51%
1996-02-06 0 1.960 - 2.100 - - 0 0 - 0.462 - 0.495 - - 0 - 0.00%
1996-02-05 0 1.960 1.940 2.000 - - 0 0 - 0.462 0.457 0.471 - - 0 - 0.00%
1996-02-02 0 1.960 1.960 - 1.940 1.940 2,500 4,810 1.9240 0.462 0.462 - 0.457 0.457 10,609 0.4534 0.00%
1996-02-01 0 1.960 1.920 1.980 - - 0 0 - 0.462 0.452 0.467 - - 0 - 0.00%
1996-01-31 0 1.960 1.960 2.050 1.920 1.920 3,000 5,700 1.9000 0.462 0.462 0.483 0.452 0.452 12,731 0.4477 -2.00%
1996-01-30 0 2.000 - 2.050 - - 0 0 - 0.471 - 0.483 - - 0 - 0.00%
1996-01-29 0 2.000 - 2.050 - - 0 0 - 0.471 - 0.483 - - 0 - 0.00%
1996-01-26 0 2.000 1.950 2.025 - - 0 0 - 0.471 0.460 0.477 - - 0 - 0.00%
1996-01-25 0 2.000 1.950 2.075 2.000 2.000 8,000 16,000 2.0000 0.471 0.460 0.489 0.471 0.471 33,949 0.4713 0.00%
1996-01-24 0 2.000 2.000 2.050 1.930 1.990 118,000 233,060 1.9751 0.471 0.471 0.483 0.455 0.469 500,745 0.4654 3.63%
1996-01-23 0 1.930 1.930 1.980 1.900 1.940 120,000 230,790 1.9233 0.455 0.455 0.467 0.448 0.457 509,233 0.4532 1.58%
1996-01-22 0 1.900 1.900 1.930 1.900 1.900 5,000 9,440 1.8880 0.448 0.448 0.455 0.448 0.448 21,218 0.4449 -0.52%
1996-01-19 0 1.910 1.890 1.930 1.910 1.930 47,773 91,607 1.9175 0.450 0.445 0.455 0.450 0.455 202,730 0.4519 0.00%
1996-01-18 0 1.910 1.890 1.920 1.910 1.920 25,000 47,700 1.9080 0.450 0.445 0.452 0.450 0.452 106,090 0.4496 1.60%
1996-01-17 0 1.880 1.880 1.940 1.860 1.900 41,000 77,080 1.8800 0.443 0.443 0.457 0.438 0.448 173,988 0.4430 -1.05%
1996-01-16 0 1.900 1.870 1.900 1.850 1.900 22,000 41,120 1.8691 0.448 0.441 0.448 0.436 0.448 93,359 0.4404 2.15%
1996-01-15 0 1.860 1.860 1.980 1.850 1.850 2,000 3,700 1.8500 0.438 0.438 0.467 0.436 0.436 8,487 0.4360 0.00%
1996-01-12 0 1.860 1.860 1.910 1.860 1.860 23,000 42,720 1.8574 0.438 0.438 0.450 0.438 0.438 97,603 0.4377 0.00%
1996-01-11 0 1.860 1.860 1.900 - - 1,000 1,800 1.8000 0.438 0.438 0.448 - - 4,244 0.4242 0.00%
1996-01-10 0 1.860 1.860 1.900 1.860 1.900 4,000 7,520 1.8800 0.438 0.438 0.448 0.438 0.448 16,974 0.4430 -1.06%
1996-01-09 0 1.880 1.860 1.930 1.880 1.890 50,000 94,200 1.8840 0.443 0.438 0.455 0.443 0.445 212,180 0.4440 -1.57%
1996-01-08 0 1.910 1.890 1.970 1.910 1.950 41,000 78,680 1.9190 0.450 0.445 0.464 0.450 0.460 173,988 0.4522 -2.05%
1996-01-05 0 1.950 - 1.990 - - 0 0 - 0.460 - 0.469 - - 0 - 0.00%
1996-01-04 0 1.950 - 2.050 - - 0 0 - 0.460 - 0.483 - - 0 - 0.00%
1996-01-03 0 1.950 1.910 1.980 - - 1,500 2,805 1.8700 0.460 0.450 0.467 - - 6,365 0.4407 0.00%
1996-01-02 0 1.950 - 1.980 - - 0 0 - 0.460 - 0.467 - - 0 - 0.00%
1995-12-29 0 1.950 - 1.950 - - 0 0 - 0.460 - 0.460 - - 0 - 0.00%
1995-12-28 0 1.950 - 2.000 - - 0 0 - 0.460 - 0.471 - - 0 - 0.00%
1995-12-27 0 1.950 - 2.075 - - 0 0 - 0.460 - 0.489 - - 0 - 0.00%
1995-12-22 0 1.950 - 1.980 - - 0 0 - 0.460 - 0.467 - - 0 - 0.00%
1995-12-21 0 1.950 1.880 1.950 1.950 1.950 48,000 93,600 1.9500 0.460 0.443 0.460 0.460 0.460 203,693 0.4595 0.00%
1995-12-20 0 1.950 1.950 1.990 1.950 1.950 10,664 20,635 1.9350 0.460 0.460 0.469 0.460 0.460 45,254 0.4560 0.00%
1995-12-19 0 1.950 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
1995-12-18 0 1.950 1.930 - - - 0 0 - 0.460 0.455 - - - 0 - 0.00%
1995-12-15 0 1.950 1.950 2.000 1.950 1.970 62,000 122,100 1.9694 0.460 0.460 0.471 0.460 0.464 263,104 0.4641 1.04%
1995-12-14 0 1.930 1.930 1.970 1.930 1.930 7,081 13,601 1.9208 0.455 0.455 0.464 0.455 0.455 30,049 0.4526 -2.03%
1995-12-13 0 1.970 1.930 1.980 1.930 1.970 63,000 123,890 1.9665 0.464 0.455 0.467 0.455 0.464 267,347 0.4634 0.00%
1995-12-12 0 1.970 1.960 1.970 1.970 1.990 278,000 550,020 1.9785 0.464 0.462 0.464 0.464 0.469 1,179,722 0.4662 0.00%
1995-12-11 0 1.970 1.970 1.990 1.970 1.970 33,000 64,950 1.9682 0.464 0.464 0.469 0.464 0.464 140,039 0.4638 -1.01%
1995-12-08 0 1.990 1.980 2.025 1.970 1.990 406,000 802,200 1.9759 0.469 0.467 0.477 0.464 0.469 1,722,904 0.4656 0.51%
1995-12-07 0 1.980 1.970 2.050 1.970 1.980 202,000 398,960 1.9750 0.467 0.464 0.483 0.464 0.467 857,208 0.4654 0.00%
1995-12-06 0 1.980 1.980 2.050 1.970 1.980 221,228 436,684 1.9739 0.467 0.467 0.483 0.464 0.467 938,804 0.4651 0.00%
1995-12-05 0 1.980 1.960 2.050 1.970 1.980 250,000 494,000 1.9760 0.467 0.462 0.483 0.464 0.467 1,060,901 0.4656 0.00%
1995-12-04 0 1.980 1.980 2.000 1.960 1.980 222,000 439,400 1.9793 0.467 0.467 0.471 0.462 0.467 942,080 0.4664 0.00%
1995-12-01 0 1.980 1.970 1.980 1.980 1.990 260,000 516,300 1.9858 0.467 0.464 0.467 0.467 0.469 1,103,337 0.4679 -0.50%
1995-11-30 0 1.990 1.980 2.000 1.970 1.990 201,500 399,615 1.9832 0.469 0.467 0.471 0.464 0.469 855,086 0.4673 0.00%
1995-11-29 0 1.990 1.990 2.000 1.980 2.000 280,000 556,400 1.9871 0.469 0.469 0.471 0.467 0.471 1,188,209 0.4683 -0.50%
1995-11-28 0 2.000 1.990 2.000 1.980 2.025 310,000 617,250 1.9911 0.471 0.469 0.471 0.467 0.477 1,315,518 0.4692 1.01%
1995-11-27 0 1.980 1.980 2.050 1.970 1.990 302,100 598,731 1.9819 0.467 0.467 0.483 0.464 0.469 1,281,993 0.4670 -0.50%
1995-11-24 0 1.990 1.940 2.000 1.980 1.990 200,000 397,000 1.9850 0.469 0.457 0.471 0.467 0.469 848,721 0.4678 0.51%
1995-11-23 0 1.980 1.970 1.980 1.980 1.990 146,000 289,220 1.9810 0.467 0.464 0.467 0.467 0.469 619,566 0.4668 0.51%
1995-11-22 0 1.970 1.970 - 1.950 1.980 205,000 403,080 1.9662 0.464 0.464 - 0.460 0.467 869,939 0.4633 1.03%
1995-11-21 0 1.950 1.950 2.025 1.950 1.950 6,000 11,700 1.9500 0.460 0.460 0.477 0.460 0.460 25,462 0.4595 1.04%
1995-11-20 0 1.930 1.930 - 1.930 1.930 13,000 24,990 1.9223 0.455 0.455 - 0.455 0.455 55,167 0.4530 -0.52%
1995-11-17 0 1.940 1.940 2.075 1.930 1.940 50,000 96,700 1.9340 0.457 0.457 0.489 0.455 0.457 212,180 0.4557 -0.51%
1995-11-16 0 1.950 1.950 1.990 1.930 1.950 12,000 23,360 1.9467 0.460 0.460 0.469 0.455 0.460 50,923 0.4587 0.00%
1995-11-15 0 1.950 1.930 - 1.950 1.950 20,000 39,000 1.9500 0.460 0.455 - 0.460 0.460 84,872 0.4595 0.00%
1995-11-14 0 1.950 1.930 - 1.950 1.950 18,000 35,100 1.9500 0.460 0.455 - 0.460 0.460 76,385 0.4595 1.04%
1995-11-13 0 1.930 1.910 1.950 - - 0 0 - 0.455 0.450 0.460 - - 0 - 0.00%
1995-11-10 0 1.930 1.910 2.100 - - 0 0 - 0.455 0.450 0.495 - - 0 - 0.00%
1995-11-09 0 1.930 1.930 2.050 1.930 1.930 6,000 11,580 1.9300 0.455 0.455 0.483 0.455 0.455 25,462 0.4548 -3.50%
1995-11-08 0 2.000 - - - - 0 0 - 0.471 - - - - 0 - 0.00%
1995-11-07 0 2.000 - 2.000 - - 1,000 1,800 1.8000 0.471 - 0.471 - - 4,244 0.4242 0.00%
1995-11-06 0 2.000 - 2.000 - - 0 0 - 0.471 - 0.471 - - 0 - 0.00%
1995-11-03 0 2.000 1.980 2.025 1.980 2.000 178,000 353,040 1.9834 0.471 0.467 0.477 0.467 0.471 755,362 0.4674 1.01%
1995-11-02 0 1.980 - 2.150 - - 0 0 - 0.467 - 0.507 - - 0 - 0.00%
1995-10-31 0 1.980 - 2.000 - - 0 0 - 0.467 - 0.471 - - 0 - 0.00%
1995-10-30 0 1.980 1.960 2.000 - - 0 0 - 0.467 0.462 0.471 - - 0 - 0.00%
1995-10-27 0 1.980 1.980 2.000 1.980 1.980 196,000 388,080 1.9800 0.467 0.467 0.471 0.467 0.467 831,747 0.4666 0.00%
1995-10-26 0 1.980 1.950 2.025 1.980 1.980 25,000 49,420 1.9768 0.467 0.460 0.477 0.467 0.467 106,090 0.4658 -1.00%
1995-10-25 0 2.000 1.960 2.050 1.900 2.000 413,000 808,300 1.9571 0.471 0.462 0.483 0.448 0.471 1,752,609 0.4612 5.26%
1995-10-24 0 1.900 1.860 1.900 - - 0 0 - 0.448 0.438 0.448 - - 0 - 0.00%
1995-10-23 0 1.900 1.890 1.900 1.890 1.900 9,000 16,980 1.8867 0.448 0.445 0.448 0.445 0.448 38,192 0.4446 0.00%
1995-10-20 0 1.900 1.850 - - - 1,900 3,344 1.7600 0.448 0.436 - - - 8,063 0.4147 0.00%
1995-10-19 0 1.900 1.880 - - - 870 1,583 1.8195 0.448 0.443 - - - 3,692 0.4288 0.00%
1995-10-18 0 1.900 1.900 1.940 1.900 1.900 30,000 57,000 1.9000 0.448 0.448 0.457 0.448 0.448 127,308 0.4477 0.00%
1995-10-17 0 1.900 1.850 - 1.850 1.900 7,000 13,090 1.8700 0.448 0.436 - 0.436 0.448 29,705 0.4407 0.53%
1995-10-16 0 1.890 1.890 - - - 0 0 - 0.445 0.445 - - - 0 - 1.07%
1995-10-13 0 1.870 1.870 - 1.830 1.830 2,000 3,660 1.8300 0.441 0.441 - 0.431 0.431 8,487 0.4312 2.19%
1995-10-12 0 1.830 1.830 - - - 1,000 1,770 1.7700 0.431 0.431 - - - 4,244 0.4171 0.00%
1995-10-11 0 1.830 1.830 - 1.830 1.830 5,000 9,090 1.8180 0.431 0.431 - 0.431 0.431 21,218 0.4284 -1.08%
1995-10-10 0 1.850 1.850 - 1.830 1.850 6,300 11,548 1.8330 0.436 0.436 - 0.431 0.436 26,735 0.4319 0.00%
1995-10-09 0 1.850 1.850 1.900 1.850 1.850 4,400 8,104 1.8418 0.436 0.436 0.448 0.436 0.436 18,672 0.4340 -1.07%
1995-10-06 0 1.870 1.870 1.910 1.850 1.850 3,000 5,490 1.8300 0.441 0.441 0.450 0.436 0.436 12,731 0.4312 1.08%
1995-10-05 0 1.850 1.850 - 1.850 1.850 7,000 12,890 1.8414 0.436 0.436 - 0.436 0.436 29,705 0.4339 2.78%
1995-10-04 0 1.800 1.800 1.880 1.800 1.800 11,000 19,740 1.7945 0.424 0.424 0.443 0.424 0.424 46,680 0.4229 -2.17%
1995-10-03 0 1.840 - - - - 0 0 - 0.434 - - - - 0 - 0.00%
1995-10-02 0 1.840 - - - - 0 0 - 0.434 - - - - 0 - 0.00%
1995-09-29 0 1.840 - - - - 0 0 - 0.434 - - - - 0 - 0.00%
1995-09-28 0 1.840 - - - - 0 0 - 0.434 - - - - 0 - 0.00%
1995-09-27 0 1.840 - - - - 0 0 - 0.434 - - - - 0 - 0.00%
1995-09-26 0 1.840 - 1.900 - - 0 0 - 0.434 - 0.448 - - 0 - 0.00%
1995-09-25 0 1.840 - - - - 0 0 - 0.434 - - - - 0 - 0.00%
1995-09-22 0 1.840 1.820 1.960 - - 0 0 - 0.434 0.429 0.462 - - 0 - 0.00%
1995-09-21 0 1.840 - 1.880 - - 1,000 1,750 1.7500 0.434 - 0.443 - - 4,244 0.4124 0.00%
1995-09-20 0 1.840 1.800 1.870 1.840 1.840 6,000 11,040 1.8400 0.434 0.424 0.441 0.434 0.434 25,462 0.4336 0.55%
1995-09-19 0 1.830 1.830 1.870 1.800 1.800 5,600 9,972 1.7807 0.431 0.431 0.441 0.424 0.424 23,764 0.4196 1.67%
1995-09-18 0 1.800 - - 1.800 1.800 6,500 11,710 1.8015 0.424 - - 0.424 0.424 27,583 0.4245 -4.26%
1995-09-15 0 1.880 1.850 1.960 1.840 1.880 35,200 64,768 1.8400 0.443 0.436 0.462 0.434 0.443 149,375 0.4336 3.87%
1995-09-14 0 1.810 - - - - 0 0 - 0.427 - - - - 0 - 0.00%
1995-09-13 0 1.810 - - - - 0 0 - 0.427 - - - - 0 - 0.00%
1995-09-12 0 1.810 1.810 - 1.810 1.810 10,000 18,100 1.8100 0.427 0.427 - 0.427 0.427 42,436 0.4265 0.00%
1995-09-11 0 1.810 - - - - 0 0 - 0.427 - - - - 0 - 0.00%
1995-09-08 0 1.810 - 1.930 - - 0 0 - 0.427 - 0.455 - - 0 - 0.00%
1995-09-07 0 1.810 1.730 1.930 - - 0 0 - 0.427 0.408 0.455 - - 0 - 0.00%
1995-09-06 0 1.810 1.810 1.920 - - 0 0 - 0.427 0.427 0.452 - - 0 - 0.56%
1995-09-05 0 1.800 - - - - 0 0 - 0.424 - - - - 0 - 0.00%
1995-09-04 0 1.800 1.800 1.920 - - 0 0 - 0.424 0.424 0.452 - - 0 - 0.00%
1995-09-01 0 1.800 - - - - 0 0 - 0.424 - - - - 0 - 0.00%
1995-08-31 0 1.800 1.800 - 1.800 1.800 10,000 18,000 1.8000 0.424 0.424 - 0.424 0.424 42,436 0.4242 -1.10%
1995-08-30 0 1.820 1.770 - - - 0 0 - 0.429 0.417 - - - 0 - 0.00%
1995-08-29 0 1.820 1.820 1.960 1.800 1.820 22,000 40,000 1.8182 0.429 0.429 0.462 0.424 0.429 93,359 0.4285 -3.19%
1995-08-25 0 1.880 1.880 - 1.870 1.880 20,000 37,440 1.8720 0.443 0.443 - 0.441 0.443 84,872 0.4411 -1.57%
1995-08-24 0 1.910 1.910 - 1.830 1.910 6,500 12,165 1.8715 0.450 0.450 - 0.431 0.450 27,583 0.4410 2.14%
1995-08-23 0 1.900 - - - - 0 0 - 0.441 - - - - 0 - 0.00%
1995-08-22 0 1.900 - - - - 0 0 - 0.441 - - - - 0 - 0.00%
1995-08-21 0 1.900 1.820 - - - 0 0 - 0.441 0.422 - - - 0 - 0.00%
1995-08-18 0 1.900 1.900 1.940 1.880 1.880 2,000 3,760 1.8800 0.441 0.441 0.450 0.436 0.436 8,623 0.4360 -2.06%
1995-08-17 0 1.940 1.900 1.940 - - 0 0 - 0.450 0.441 0.450 - - 0 - 0.00%
1995-08-16 0 1.940 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1995-08-15 0 1.940 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1995-08-14 0 1.940 1.940 - 1.920 1.920 2,000 3,840 1.9200 0.450 0.450 - 0.445 0.445 8,623 0.4453 -0.51%
1995-08-11 0 1.950 1.910 1.950 - - 0 0 - 0.452 0.443 0.452 - - 0 - 0.00%
1995-08-10 0 1.950 1.920 - 1.950 1.980 72,500 141,250 1.9483 0.452 0.445 - 0.452 0.459 312,597 0.4519 -1.52%
1995-08-09 0 1.980 - 1.980 - - 0 0 - 0.459 - 0.459 - - 0 - 0.00%
1995-08-08 0 1.980 - 1.980 1.980 1.980 11,000 21,720 1.9745 0.459 - 0.459 0.459 0.459 47,429 0.4580 0.00%
1995-08-07 0 1.980 - - - - 0 0 - 0.459 - - - - 0 - 0.00%
1995-08-04 0 1.980 - - - - 0 0 - 0.459 - - - - 0 - 0.00%
1995-08-03 0 1.980 - - - - 0 0 - 0.459 - - - - 0 - 0.00%
1995-08-02 0 1.980 - 1.980 - - 0 0 - 0.459 - 0.459 - - 0 - 0.00%
1995-08-01 0 1.980 - - - - 0 0 - 0.459 - - - - 0 - 0.00%
1995-07-31 0 1.980 - 1.980 - - 0 0 - 0.459 - 0.459 - - 0 - 0.00%
1995-07-28 0 1.980 - 2.150 - - 0 0 - 0.459 - 0.499 - - 0 - 0.00%
1995-07-27 0 1.980 - 2.150 - - 0 0 - 0.459 - 0.499 - - 0 - 0.00%
1995-07-26 0 1.980 - 1.980 - - 0 0 - 0.459 - 0.459 - - 0 - 0.00%
1995-07-25 0 1.980 - 1.980 1.960 1.980 5,000 9,780 1.9560 0.459 - 0.459 0.455 0.459 21,558 0.4537 1.02%
1995-07-24 0 1.960 - 1.980 - - 0 0 - 0.455 - 0.459 - - 0 - 0.00%
1995-07-21 0 1.960 1.880 2.000 1.960 1.960 6,000 11,760 1.9600 0.455 0.436 0.464 0.455 0.455 25,870 0.4546 -1.01%
1995-07-20 0 1.980 - 2.000 - - 0 0 - 0.459 - 0.464 - - 0 - 0.00%
1995-07-19 0 1.980 1.920 2.000 - - 0 0 - 0.459 0.445 0.464 - - 0 - 0.00%
1995-07-18 0 1.980 1.980 2.025 1.980 1.980 4,000 7,920 1.9800 0.459 0.459 0.470 0.459 0.459 17,247 0.4592 4.21%
1995-07-17 0 1.900 1.890 - - - 0 0 - 0.441 0.438 - - - 0 - 0.00%
1995-07-14 0 1.900 1.900 - - - 0 0 - 0.441 0.441 - - - 0 - 1.60%
1995-07-13 0 1.870 1.870 - 1.860 1.870 10,000 18,520 1.8520 0.434 0.434 - 0.431 0.434 43,117 0.4295 0.54%
1995-07-12 0 1.860 1.850 - 1.850 1.890 6,000 11,180 1.8633 0.431 0.429 - 0.429 0.438 25,870 0.4322 0.54%
1995-07-11 0 1.850 1.850 1.890 1.850 1.850 4,000 7,400 1.8500 0.429 0.429 0.438 0.429 0.429 17,247 0.4291 0.00%
1995-07-10 0 1.850 1.850 1.890 - - 0 0 - 0.429 0.429 0.438 - - 0 - 0.00%
1995-07-07 0 1.850 1.850 1.930 1.850 1.850 15,000 27,680 1.8453 0.429 0.429 0.448 0.429 0.429 64,675 0.4280 0.00%
1995-07-06 0 1.850 - 1.930 - - 0 0 - 0.429 - 0.448 - - 0 - 0.00%
1995-07-05 0 1.850 - - - - 0 0 - 0.429 - - - - 0 - 0.00%
1995-07-04 0 1.850 - 1.930 1.850 1.850 5,000 9,190 1.8380 0.429 - 0.448 0.429 0.429 21,558 0.4263 0.00%
1995-07-03 0 1.850 - - - - 0 0 - 0.429 - - - - 0 - 0.00%
1995-06-30 0 1.850 1.800 - 1.800 1.850 31,000 56,940 1.8368 0.429 0.417 - 0.417 0.429 133,662 0.4260 2.78%
1995-06-29 0 1.800 1.790 - - - 0 0 - 0.417 0.415 - - - 0 - 0.00%
1995-06-28 0 1.800 1.790 1.840 1.750 1.800 30,000 53,500 1.7833 0.417 0.415 0.427 0.406 0.417 129,351 0.4136 0.00%
1995-06-27 0 1.800 - - - - 0 0 - 0.417 - - - - 0 - 0.00%
1995-06-26 0 1.800 - - - - 0 0 - 0.417 - - - - 0 - 0.00%
1995-06-23 0 1.800 1.780 - - - 0 0 - 0.417 0.413 - - - 0 - 0.00%
1995-06-22 0 1.800 1.800 - 1.770 1.800 6,900 12,270 1.7783 0.417 0.417 - 0.411 0.417 29,751 0.4124 -0.55%
1995-06-21 0 1.810 1.800 - 1.780 1.810 21,000 37,740 1.7971 0.420 0.417 - 0.413 0.420 90,545 0.4168 0.56%
1995-06-20 0 1.800 - - - - 0 0 - 0.417 - - - - 0 - 0.00%
1995-06-16 0 1.800 1.800 1.840 1.800 1.800 12,048 21,682 1.7996 0.417 0.417 0.427 0.417 0.417 51,947 0.4174 0.00%
1995-06-15 0 1.800 1.800 - 1.750 1.750 2,000 3,500 1.7500 0.417 0.417 - 0.406 0.406 8,623 0.4059 0.00%
1995-06-14 0 1.800 - - - - 0 0 - 0.417 - - - - 0 - 0.00%
1995-06-13 0 1.800 1.800 - 1.780 1.780 2,000 3,560 1.7800 0.417 0.417 - 0.413 0.413 8,623 0.4128 0.00%
1995-06-12 0 1.800 - - - - 0 0 - 0.417 - - - - 0 - 0.00%
1995-06-09 0 1.800 - - - - 0 0 - 0.417 - - - - 0 - 0.00%
1995-06-08 0 1.800 - - - - 0 0 - 0.417 - - - - 0 - 0.00%
1995-06-07 0 1.800 - - - - 0 0 - 0.417 - - - - 0 - 0.00%
1995-06-06 0 1.800 - - - - 0 0 - 0.417 - - - - 0 - 0.00%
1995-06-05 0 1.800 1.780 - 1.800 1.800 2,000 3,600 1.8000 0.417 0.413 - 0.417 0.417 8,623 0.4175 0.00%
1995-06-01 0 1.800 1.800 - 1.750 1.800 5,000 8,840 1.7680 0.417 0.417 - 0.406 0.417 21,558 0.4100 2.86%
1995-05-31 0 1.750 1.750 - 1.700 1.750 17,000 29,300 1.7235 0.406 0.406 - 0.394 0.406 73,299 0.3997 -3.85%
1995-05-30 0 1.820 - - - - 0 0 - 0.422 - - - - 0 - 0.00%
1995-05-29 0 1.820 1.780 - 1.820 1.820 10,000 18,200 1.8200 0.422 0.413 - 0.422 0.422 43,117 0.4221 0.00%
1995-05-26 0 1.820 1.780 1.820 - - 0 0 - 0.422 0.413 0.422 - - 0 - 0.00%
1995-05-25 0 1.820 - - - - 0 0 - 0.422 - - - - 0 - 0.00%
1995-05-24 0 1.820 - 1.980 - - 0 0 - 0.422 - 0.459 - - 0 - 0.00%
1995-05-23 0 1.820 1.810 1.840 1.810 1.820 15,000 27,170 1.8113 0.422 0.420 0.427 0.420 0.422 64,675 0.4201 0.00%
1995-05-22 0 1.820 - - - - 0 0 - 0.422 - - - - 0 - 0.00%
1995-05-19 0 1.820 - 1.940 - - 0 0 - 0.422 - 0.450 - - 0 - 0.00%
1995-05-18 0 1.820 1.780 1.920 - - 0 0 - 0.422 0.413 0.445 - - 0 - 0.00%
1995-05-17 0 1.820 1.780 - 1.820 1.820 4,000 7,280 1.8200 0.422 0.413 - 0.422 0.422 17,247 0.4221 0.00%
1995-05-16 0 1.820 1.800 1.820 - - 0 0 - 0.422 0.417 0.422 - - 0 - -1.09%
1995-05-15 0 1.840 - 1.840 - - 0 0 - 0.427 - 0.427 - - 0 - 0.00%
1995-05-12 0 1.840 - - - - 0 0 - 0.427 - - - - 0 - 0.00%
1995-05-11 0 1.840 - - 1.840 1.840 34,000 62,560 1.8400 0.427 - - 0.427 0.427 146,597 0.4267 2.22%
1995-05-10 0 1.800 - - - - 0 0 - 0.417 - - - - 0 - 0.00%
1995-05-09 0 1.800 - - - - 0 0 - 0.417 - - - - 0 - 0.00%
1995-05-08 0 1.800 - - - - 0 0 - 0.417 - - - - 0 - 0.00%
1995-05-05 0 1.800 - - - - 0 0 - 0.417 - - - - 0 - 0.00%
1995-05-04 0 1.800 - - - - 0 0 - 0.417 - - - - 0 - -0.00%
1995-05-03 0 1.900 1.900 - 1.900 1.900 2,500 4,720 1.8880 0.417 0.417 - 0.417 0.417 11,378 0.4148 -1.04%
1995-05-02 0 1.920 - - - - 0 0 - 0.422 - - - - 0 - 0.00%
1995-05-01 0 1.920 - - - - 0 0 - 0.422 - - - - 0 - 0.00%
1995-04-28 0 1.920 1.920 - 1.920 1.920 7,000 13,380 1.9114 0.422 0.422 - 0.422 0.422 31,859 0.4200 0.00%
1995-04-27 0 1.920 1.900 - - - 0 0 - 0.422 0.417 - - - 0 - 0.00%
1995-04-26 0 1.920 - - - - 0 0 - 0.422 - - - - 0 - 0.00%
1995-04-25 0 1.920 - - - - 0 0 - 0.422 - - - - 0 - 0.00%
1995-04-24 0 1.920 - - - - 0 0 - 0.422 - - - - 0 - 0.00%
1995-04-21 0 1.920 1.920 - 1.920 1.920 5,474 10,422 1.9039 0.422 0.422 - 0.422 0.422 24,913 0.4183 0.00%
1995-04-20 0 1.920 - - - - 0 0 - 0.422 - - - - 0 - 0.00%
1995-04-19 0 1.920 - - - - 0 0 - 0.422 - - - - 0 - 0.00%
1995-04-18 0 1.920 - - - - 0 0 - 0.422 - - - - 0 - 0.00%
1995-04-13 0 1.920 - - - - 0 0 - 0.422 - - - - 0 - 0.00%
1995-04-12 0 1.920 - - - - 0 0 - 0.422 - - - - 0 - 0.00%
1995-04-11 0 1.920 1.900 - 1.920 1.920 4,000 7,680 1.9200 0.422 0.417 - 0.422 0.422 18,205 0.4219 0.00%
1995-04-10 0 1.920 - 1.920 - - 0 0 - 0.422 - 0.422 - - 0 - 0.00%
1995-04-07 0 1.920 - - - - 0 0 - 0.422 - - - - 0 - 0.00%
1995-04-06 0 1.920 - 1.920 - - 0 0 - 0.422 - 0.422 - - 0 - 0.00%
1995-04-04 0 1.920 - - - - 0 0 - 0.422 - - - - 0 - 0.00%
1995-04-03 0 1.920 - - - - 0 0 - 0.422 - - - - 0 - 0.00%
1995-03-31 0 1.920 1.900 - - - 0 0 - 0.422 0.417 - - - 0 - 0.00%
1995-03-30 0 1.920 - - - - 0 0 - 0.422 - - - - 0 - 0.00%
1995-03-29 0 1.920 1.900 - 1.920 1.920 44,059 84,427 1.9162 0.422 0.417 - 0.422 0.422 200,522 0.4210 -1.03%
1995-03-28 0 1.940 - 1.960 - - 0 0 - 0.426 - 0.431 - - 0 - 0.00%
1995-03-27 0 1.940 1.920 2.050 - - 0 0 - 0.426 0.422 0.450 - - 0 - 0.00%
1995-03-24 0 1.940 1.940 2.000 1.940 1.940 4,000 7,760 1.9400 0.426 0.426 0.439 0.426 0.426 18,205 0.4263 -0.51%
1995-03-23 0 1.950 1.940 - 1.880 1.980 74,000 142,700 1.9284 0.428 0.426 - 0.413 0.435 336,790 0.4237 2.63%
1995-03-22 0 1.900 1.880 - 1.900 1.900 11,000 20,840 1.8945 0.417 0.413 - 0.417 0.417 50,063 0.4163 0.00%
1995-03-21 0 1.900 1.900 - 1.900 1.900 3,000 5,640 1.8800 0.417 0.417 - 0.417 0.417 13,654 0.4131 -2.06%
1995-03-20 0 1.940 - 1.940 - - 0 0 - 0.426 - 0.426 - - 0 - 0.00%
1995-03-17 0 1.940 - - - - 0 0 - 0.426 - - - - 0 - 0.00%
1995-03-16 0 1.940 - - - - 0 0 - 0.426 - - - - 0 - 0.00%
1995-03-15 0 1.940 1.920 1.940 - - 0 0 - 0.426 0.422 0.426 - - 0 - -0.51%
1995-03-14 0 1.950 1.850 - - - 0 0 - 0.428 0.406 - - - 0 - 0.00%
1995-03-13 0 1.950 - - - - 0 0 - 0.428 - - - - 0 - 0.00%
1995-03-10 0 1.950 - - - - 0 0 - 0.428 - - - - 0 - 0.00%
1995-03-09 0 1.950 - - - - 0 0 - 0.428 - - - - 0 - 0.00%
1995-03-08 0 1.950 - - - - 0 0 - 0.428 - - - - 0 - 0.00%
1995-03-07 0 1.950 - - 1.950 1.950 6,000 11,700 1.9500 0.428 - - 0.428 0.428 27,307 0.4285 0.52%
1995-03-06 0 1.940 - - - - 0 0 - 0.426 - - - - 0 - 0.00%
1995-03-03 0 1.940 - 1.980 - - 0 0 - 0.426 - 0.435 - - 0 - 0.00%
1995-03-02 0 1.940 - - - - 0 0 - 0.426 - - - - 0 - 0.00%
1995-03-01 0 1.940 - - - - 0 0 - 0.426 - - - - 0 - 0.00%
1995-02-28 0 1.940 - - - - 0 0 - 0.426 - - - - 0 - 0.00%
1995-02-27 0 1.940 - - - - 0 0 - 0.426 - - - - 0 - 0.00%
1995-02-24 0 1.940 1.940 - - - 0 0 - 0.426 0.426 - - - 0 - 0.00%
1995-02-23 0 1.940 - - - - 0 0 - 0.426 - - - - 0 - 0.00%
1995-02-22 0 1.940 - - - - 0 0 - 0.426 - - - - 0 - 0.00%
1995-02-21 0 1.940 1.940 - 1.920 1.920 2,000 3,840 1.9200 0.426 0.426 - 0.422 0.422 9,102 0.4219 0.52%
1995-02-20 0 1.930 - - - - 0 0 - 0.424 - - - - 0 - 0.00%
1995-02-17 0 1.930 1.920 - - - 0 0 - 0.424 0.422 - - - 0 - 0.00%
1995-02-16 0 1.930 1.930 - - - 0 0 - 0.424 0.424 - - - 0 - 0.00%
1995-02-15 0 1.930 1.920 - 1.920 1.920 8,000 15,360 1.9200 0.424 0.422 - 0.422 0.422 36,410 0.4219 0.00%
1995-02-14 0 1.930 1.920 1.950 - - 0 0 - 0.424 0.422 0.428 - - 0 - 0.00%
1995-02-13 0 1.930 - - - - 0 0 - 0.424 - - - - 0 - 0.00%
1995-02-10 0 1.930 1.930 - - - 0 0 - 0.424 0.424 - - - 0 - 0.00%
1995-02-09 0 1.930 1.930 - - - 1,000 1,870 1.8700 0.424 0.424 - - - 4,551 0.4109 0.52%
1995-02-08 0 1.920 1.920 - 1.920 1.920 6,500 12,330 1.8969 0.422 0.422 - 0.422 0.422 29,583 0.4168 -1.54%
1995-02-07 0 1.950 1.930 - 1.950 1.950 60,000 117,000 1.9500 0.428 0.424 - 0.428 0.428 273,073 0.4285 1.04%
1995-02-06 0 1.930 1.910 2.100 - - 0 0 - 0.424 0.420 0.461 - - 0 - 0.00%
1995-02-03 0 1.930 - - - - 0 0 - 0.424 - - - - 0 - 0.00%
1995-01-30 0 1.930 - - - - 0 0 - 0.424 - - - - 0 - 0.00%
1995-01-27 0 1.930 - - - - 0 0 - 0.424 - - - - 0 - 0.00%
1995-01-26 0 1.930 - - - - 0 0 - 0.424 - - - - 0 - 0.00%
1995-01-25 0 1.930 1.890 1.950 1.930 1.930 5,000 9,320 1.8640 0.424 0.415 0.428 0.424 0.424 22,756 0.4096 0.00%
1995-01-24 0 1.930 - 1.930 - - 0 0 - 0.424 - 0.424 - - 0 - 0.00%
1995-01-23 0 1.930 - - 1.930 1.930 31,000 59,700 1.9258 0.424 - - 0.424 0.424 141,088 0.4231 -1.03%
1995-01-20 0 1.950 1.940 1.980 - - 0 0 - 0.428 0.426 0.435 - - 0 - 0.00%
1995-01-19 0 1.950 1.940 1.980 1.950 1.950 20,000 39,000 1.9500 0.428 0.426 0.435 0.428 0.428 91,024 0.4285 0.00%
1995-01-18 0 1.950 1.950 2.000 - - 0 0 - 0.428 0.428 0.439 - - 0 - 0.00%
1995-01-17 0 1.950 1.950 2.000 - - 0 0 - 0.428 0.428 0.439 - - 0 - 0.00%
1995-01-16 0 1.950 1.950 - 1.950 1.950 40,000 78,000 1.9500 0.428 0.428 - 0.428 0.428 182,049 0.4285 -0.51%
1995-01-13 0 1.960 1.930 1.960 1.960 1.960 20,000 39,200 1.9600 0.431 0.424 0.431 0.431 0.431 91,024 0.4307 0.00%
1995-01-12 0 1.960 1.960 - 1.960 1.960 4,000 7,840 1.9600 0.431 0.431 - 0.431 0.431 18,205 0.4307 -2.00%
1995-01-11 0 2.000 2.000 2.075 2.000 2.000 18,000 35,880 1.9933 0.439 0.439 0.456 0.439 0.439 81,922 0.4380 2.04%
1995-01-10 0 1.960 1.940 2.000 1.960 1.960 20,000 39,200 1.9600 0.431 0.426 0.439 0.431 0.431 91,024 0.4307 -2.00%
1995-01-09 0 2.000 1.960 - - - 0 0 - 0.439 0.431 - - - 0 - 0.00%
1995-01-06 0 2.000 1.950 - - - 0 0 - 0.439 0.428 - - - 0 - 0.00%
1995-01-05 0 2.000 2.000 - 2.000 2.000 34,000 68,000 2.0000 0.439 0.439 - 0.439 0.439 154,742 0.4394 0.00%
1995-01-04 0 2.000 1.970 2.100 - - 0 0 - 0.439 0.433 0.461 - - 0 - 0.00%
1995-01-03 0 2.000 1.980 - 2.000 2.050 30,000 61,000 2.0333 0.439 0.435 - 0.439 0.450 136,537 0.4468 -6.98%
1994-12-30 0 2.150 - 2.250 - - 0 0 - 0.472 - 0.494 - - 0 - 0.00%
1994-12-29 0 2.150 2.050 2.150 - - 0 0 - 0.472 0.450 0.472 - - 0 - 0.00%
1994-12-28 0 2.150 - - - - 0 0 - 0.472 - - - - 0 - 0.00%
1994-12-23 0 2.150 - - - - 0 0 - 0.472 - - - - 0 - 0.00%
1994-12-22 0 2.150 - - - - 0 0 - 0.472 - - - - 0 - 0.00%
1994-12-21 0 2.150 2.150 2.300 2.150 2.150 5,000 10,600 2.1200 0.472 0.472 0.505 0.472 0.472 22,756 0.4658 -2.27%
1994-12-20 0 2.200 2.150 2.300 - - 1,000 2,100 2.1000 0.483 0.472 0.505 - - 4,551 0.4614 0.00%
1994-12-19 0 2.200 2.150 2.400 2.200 2.200 53,000 116,450 2.1972 0.483 0.472 0.527 0.483 0.483 241,215 0.4828 -4.35%
1994-12-16 0 2.300 2.200 2.400 - - 0 0 - 0.505 0.483 0.527 - - 0 - 0.00%
1994-12-15 0 2.300 2.175 2.300 2.200 2.350 27,000 61,300 2.2704 0.505 0.478 0.505 0.483 0.516 122,883 0.4988 6.98%
1994-12-14 0 2.150 2.100 2.200 2.100 2.150 4,000 8,500 2.1250 0.472 0.461 0.483 0.461 0.472 18,205 0.4669 3.61%
1994-12-13 0 2.075 2.075 - 2.050 2.050 5,000 10,150 2.0300 0.456 0.456 - 0.450 0.450 22,756 0.4460 -1.19%
1994-12-12 0 2.100 - - - - 0 0 - 0.461 - - - - 0 - 0.00%
1994-12-09 0 2.100 2.000 2.100 - - 0 0 - 0.461 0.439 0.461 - - 0 - -3.45%
1994-12-08 0 2.175 2.175 2.250 2.175 2.200 42,660 91,662 2.1487 0.478 0.478 0.494 0.478 0.483 194,155 0.4721 -5.43%
1994-12-07 0 2.300 2.300 2.400 2.200 2.200 5,000 10,850 2.1700 0.505 0.505 0.527 0.483 0.483 22,756 0.4768 0.00%
1994-12-06 0 2.300 2.200 - 2.200 2.200 13,000 28,450 2.1885 0.505 0.483 - 0.483 0.483 59,166 0.4809 3.37%
1994-12-05 0 2.225 2.225 2.275 2.200 2.225 15,100 33,110 2.1927 0.489 0.489 0.500 0.483 0.489 68,723 0.4818 -1.11%
1994-12-02 0 2.250 2.200 - - - 0 0 - 0.494 0.483 - - - 0 - 0.00%
1994-12-01 0 2.250 2.250 - 2.250 2.250 59,000 132,600 2.2475 0.494 0.494 - 0.494 0.494 268,522 0.4938 -1.10%
1994-11-30 0 2.275 2.250 2.275 2.275 2.300 100,000 228,750 2.2875 0.500 0.494 0.500 0.500 0.505 455,122 0.5026 -1.09%
1994-11-29 0 2.300 2.300 - 2.300 2.300 17,000 38,950 2.2912 0.505 0.505 - 0.505 0.505 77,371 0.5034 -2.13%
1994-11-28 0 2.350 2.325 2.450 - - 0 0 - 0.516 0.511 0.538 - - 0 - 0.00%
1994-11-25 0 2.350 2.350 2.425 2.350 2.350 20,000 46,700 2.3350 0.516 0.516 0.533 0.516 0.516 91,024 0.5130 -2.08%
1994-11-24 0 2.400 2.350 2.400 - - 1,500 3,150 2.1000 0.527 0.516 0.527 - - 6,827 0.4614 0.00%
1994-11-23 0 2.400 2.350 2.400 - - 1,404 3,089 2.2001 0.527 0.516 0.527 - - 6,390 0.4834 -1.03%
1994-11-22 0 2.425 2.400 2.425 2.425 2.425 10,000 24,250 2.4250 0.533 0.527 0.533 0.533 0.533 45,512 0.5328 -3.00%
1994-11-21 0 2.500 2.450 2.500 2.375 2.500 34,000 81,575 2.3993 0.549 0.538 0.549 0.522 0.549 154,742 0.5272 7.53%
1994-11-18 0 2.325 2.325 2.400 2.325 2.325 10,000 22,925 2.2925 0.511 0.511 0.527 0.511 0.511 45,512 0.5037 0.00%
1994-11-17 0 2.325 2.325 - - - 0 0 - 0.511 0.511 - - - 0 - 1.09%
1994-11-16 0 2.300 2.300 - 2.250 2.300 7,000 15,850 2.2643 0.505 0.505 - 0.494 0.505 31,859 0.4975 0.00%
1994-11-15 0 2.300 2.300 2.400 2.250 2.250 2,000 4,500 2.2500 0.505 0.505 0.527 0.494 0.494 9,102 0.4944 -2.13%
1994-11-14 0 2.350 2.250 - 2.350 2.350 21,000 49,200 2.3429 0.516 0.494 - 0.516 0.516 95,576 0.5148 0.00%
1994-11-11 0 2.350 - - - - 0 0 - 0.516 - - - - 0 - 0.00%
1994-11-10 0 2.350 2.275 2.400 - - 0 0 - 0.516 0.500 0.527 - - 0 - 0.00%
1994-11-09 0 2.350 - 2.400 - - 0 0 - 0.516 - 0.527 - - 0 - 0.00%
1994-11-08 0 2.350 2.300 2.400 - - 0 0 - 0.516 0.505 0.527 - - 0 - 0.00%
1994-11-07 0 2.350 - - - - 0 0 - 0.516 - - - - 0 - 0.00%
1994-11-04 0 2.350 - - - - 0 0 - 0.516 - - - - 0 - 0.00%
1994-11-03 0 2.350 - - - - 0 0 - 0.516 - - - - 0 - 0.00%
1994-11-02 0 2.350 2.300 2.475 2.300 2.350 9,842 22,260 2.2617 0.516 0.505 0.544 0.505 0.516 44,793 0.4970 -1.05%
1994-11-01 0 2.375 - - - - 0 0 - 0.522 - - - - 0 - 0.00%
1994-10-31 0 2.375 2.325 - 2.325 2.375 22,000 52,150 2.3705 0.522 0.511 - 0.511 0.522 100,127 0.5208 2.15%
1994-10-28 0 2.325 2.325 - 2.325 2.350 54,000 126,050 2.3343 0.511 0.511 - 0.511 0.516 245,766 0.5129 -1.06%
1994-10-27 0 2.350 - - - - 0 0 - 0.516 - - - - 0 - 0.00%
1994-10-26 0 2.350 - - - - 0 0 - 0.516 - - - - 0 - 0.00%
1994-10-25 0 2.350 2.350 - 2.350 2.400 22,500 52,400 2.3289 0.516 0.516 - 0.516 0.527 102,403 0.5117 -2.08%
1994-10-24 0 2.400 - - - - 0 0 - 0.527 - - - - 0 - 0.00%
1994-10-21 0 2.400 2.250 2.500 2.400 2.400 4,000 9,600 2.4000 0.527 0.494 0.549 0.527 0.527 18,205 0.5273 -4.00%
1994-10-20 0 2.500 - 2.500 - - 0 0 - 0.549 - 0.549 - - 0 - 0.00%
1994-10-19 0 2.500 - 2.600 - - 4,000 10,000 2.5000 0.549 - 0.571 - - 18,205 0.5493 0.00%
1994-10-18 0 2.500 - 2.575 - - 0 0 - 0.549 - 0.566 - - 0 - 0.00%
1994-10-17 0 2.500 - 2.600 - - 1,000 2,250 2.2500 0.549 - 0.571 - - 4,551 0.4944 0.00%
1994-10-14 0 2.500 - 2.600 - - 0 0 - 0.549 - 0.571 - - 0 - 0.00%
1994-10-12 0 2.500 - - 2.500 2.500 2,927 7,136 2.4380 0.549 - - 0.549 0.549 13,321 0.5357 2.04%
1994-10-11 0 2.450 2.450 - 2.450 2.450 20,000 49,000 2.4500 0.538 0.538 - 0.538 0.538 91,024 0.5383 -2.00%
1994-10-10 0 2.500 2.400 - 2.500 2.500 8,000 20,000 2.5000 0.549 0.527 - 0.549 0.549 36,410 0.5493 -7.41%
1994-10-07 0 2.700 - 2.700 - - 0 0 - 0.593 - 0.593 - - 0 - 0.00%
1994-10-06 0 2.700 - 2.700 - - 0 0 - 0.593 - 0.593 - - 0 - 0.00%
1994-10-05 0 2.700 - - - - 0 0 - 0.593 - - - - 0 - 0.00%
1994-10-04 0 2.700 - 2.700 - - 0 0 - 0.593 - 0.593 - - 0 - 0.00%
1994-10-03 0 2.700 - 2.900 - - 0 0 - 0.593 - 0.637 - - 0 - 0.00%
1994-09-30 0 2.700 - - - - 0 0 - 0.593 - - - - 0 - 0.00%
1994-09-29 0 2.700 - - - - 0 0 - 0.593 - - - - 0 - 0.00%
1994-09-28 0 2.700 - - 2.660 2.660 3,000 7,820 2.6067 0.593 - - 0.584 0.584 13,654 0.5727 0.00%
1994-09-27 0 2.700 - 2.700 - - 0 0 - 0.593 - 0.593 - - 0 - 0.00%
1994-09-26 0 2.700 - 2.700 - - 0 0 - 0.593 - 0.593 - - 0 - 0.00%
1994-09-23 0 2.700 - 2.740 - - 0 0 - 0.593 - 0.602 - - 0 - 0.00%
1994-09-22 0 2.700 - - - - 0 0 - 0.593 - - - - 0 - 0.00%
1994-09-20 0 2.700 2.660 2.700 2.700 2.700 5,000 13,350 2.6700 0.593 0.584 0.593 0.593 0.593 22,756 0.5867 -0.37%
1994-09-19 0 2.710 - 2.750 - - 1,500 3,750 2.5000 0.595 - 0.604 - - 6,827 0.5493 0.00%
1994-09-16 0 2.710 2.680 2.750 2.710 2.750 15,000 40,600 2.7067 0.595 0.589 0.604 0.595 0.604 68,268 0.5947 -1.45%
1994-09-15 0 2.750 - 2.780 - - 0 0 - 0.604 - 0.611 - - 0 - 0.00%
1994-09-14 0 2.750 2.700 2.750 2.750 2.750 12,000 33,000 2.7500 0.604 0.593 0.604 0.604 0.604 54,615 0.6042 0.36%
1994-09-13 0 2.760 2.760 2.800 2.760 2.760 39,000 107,480 2.7559 0.602 0.602 0.611 0.602 0.602 178,793 0.6011 0.00%
1994-09-12 0 2.760 2.740 - 2.760 2.760 10,000 27,600 2.7600 0.602 0.598 - 0.602 0.602 45,844 0.6020 -1.43%
1994-09-09 0 2.800 2.800 2.850 2.780 2.810 18,000 50,260 2.7922 0.611 0.611 0.622 0.606 0.613 82,520 0.6091 -1.75%
1994-09-08 0 2.850 2.810 2.850 - - 0 0 - 0.622 0.613 0.622 - - 0 - 0.00%
1994-09-07 0 2.850 2.830 2.850 2.830 2.850 118,000 335,040 2.8393 0.622 0.617 0.622 0.617 0.622 540,964 0.6193 -0.70%
1994-09-06 0 2.870 2.850 - 2.850 2.870 13,000 37,020 2.8477 0.626 0.622 - 0.622 0.626 59,598 0.6212 -0.35%
1994-09-05 0 2.880 2.850 - 2.880 2.880 22,000 63,050 2.8659 0.628 0.622 - 0.628 0.628 100,858 0.6251 -0.35%
1994-09-02 0 2.890 2.850 - - - 0 0 - 0.630 0.622 - - - 0 - 0.00%
1994-09-01 0 2.890 2.890 - 2.850 2.890 9,000 25,580 2.8422 0.630 0.630 - 0.622 0.630 41,260 0.6200 1.05%
1994-08-31 0 2.860 2.780 - - - 0 0 - 0.624 0.606 - - - 0 - 0.00%
1994-08-30 0 2.860 2.820 - - - 0 0 - 0.624 0.615 - - - 0 - 0.00%
1994-08-26 0 2.860 - - - - 0 0 - 0.624 - - - - 0 - 0.00%
1994-08-25 0 2.860 2.860 - 2.860 2.860 6,000 17,160 2.8600 0.624 0.624 - 0.624 0.624 27,507 0.6238 0.00%
1994-08-24 0 2.860 2.820 - 2.860 2.900 20,000 57,600 2.8800 0.624 0.615 - 0.624 0.633 91,689 0.6282 -1.38%
1994-08-23 0 2.900 - 2.900 2.900 2.900 4,000 11,600 2.9000 0.633 - 0.633 0.633 0.633 18,338 0.6326 -3.33%
1994-08-22 0 3.000 - 3.000 - - 0 0 - 0.654 - 0.654 - - 0 - 0.00%
1994-08-19 0 3.000 - 3.040 - - 0 0 - 0.654 - 0.663 - - 0 - 0.00%
1994-08-18 0 3.000 - - - - 0 0 - 0.654 - - - - 0 - 0.00%
1994-08-17 0 3.000 - - - - 0 0 - 0.654 - - - - 0 - 0.00%
1994-08-16 0 3.000 - - - - 0 0 - 0.654 - - - - 0 - 0.00%
1994-08-15 0 3.000 - - - - 0 0 - 0.654 - - - - 0 - 0.00%
1994-08-12 0 3.000 - - - - 0 0 - 0.654 - - - - 0 - 0.00%
1994-08-11 0 3.000 - - - - 0 0 - 0.654 - - - - 0 - 0.00%
1994-08-10 0 3.000 - - - - 0 0 - 0.654 - - - - 0 - 0.00%
1994-08-09 0 3.000 - - - - 0 0 - 0.654 - - - - 0 - 0.00%
1994-08-08 0 3.000 3.000 - - - 0 0 - 0.654 0.654 - - - 0 - 0.00%
1994-08-05 0 3.000 3.000 - 3.000 3.000 15,000 44,850 2.9900 0.654 0.654 - 0.654 0.654 68,767 0.6522 0.67%
1994-08-04 0 2.980 2.960 - 2.980 2.980 33,000 98,160 2.9745 0.650 0.646 - 0.650 0.650 151,287 0.6488 -0.67%
1994-08-03 0 3.000 2.980 3.040 3.000 3.000 50,000 150,000 3.0000 0.654 0.650 0.663 0.654 0.654 229,222 0.6544 0.00%
1994-08-02 0 3.000 3.000 - 3.000 3.000 10,000 29,650 2.9650 0.654 0.654 - 0.654 0.654 45,844 0.6468 0.00%
1994-08-01 0 3.000 3.000 3.040 3.000 3.000 35,500 105,975 2.9852 0.654 0.654 0.663 0.654 0.654 162,748 0.6512 0.00%
1994-07-29 0 3.000 - - - - 0 0 - 0.654 - - - - 0 - 0.00%
1994-07-28 0 3.000 - - - - 0 0 - 0.654 - - - - 0 - 0.00%
1994-07-27 0 3.000 - - - - 0 0 - 0.654 - - - - 0 - 0.00%
1994-07-26 0 3.000 3.000 - 3.000 3.000 3,000 8,850 2.9500 0.654 0.654 - 0.654 0.654 13,753 0.6435 0.00%
1994-07-25 0 3.000 - - - - 0 0 - 0.654 - - - - 0 - 0.00%
1994-07-22 0 3.000 - 3.040 - - 0 0 - 0.654 - 0.663 - - 0 - 0.00%
1994-07-21 0 3.000 2.950 3.000 - - 500 1,400 2.8000 0.654 0.643 0.654 - - 2,292 0.6108 0.00%
1994-07-20 0 3.000 - - - - 0 0 - 0.654 - - - - 0 - 0.00%
1994-07-19 0 3.000 3.000 3.050 - - 0 0 - 0.654 0.654 0.665 - - 0 - 1.69%
1994-07-18 0 2.950 2.950 - 2.900 2.940 8,400 24,160 2.8762 0.643 0.643 - 0.633 0.641 38,509 0.6274 2.08%
1994-07-15 0 2.890 2.850 - - - 0 0 - 0.630 0.622 - - - 0 - 0.00%
1994-07-14 0 2.890 2.910 - 2.890 2.900 26,000 75,240 2.8938 0.630 0.635 - 0.630 0.633 119,196 0.6312 -0.34%
1994-07-13 0 2.900 2.880 2.900 2.900 2.900 10,000 29,000 2.9000 0.633 0.628 0.633 0.633 0.633 45,844 0.6326 -1.36%
1994-07-12 0 2.940 - - - - 0 0 - 0.641 - - - - 0 - 0.00%
1994-07-11 0 2.940 - - - - 0 0 - 0.641 - - - - 0 - 0.00%
1994-07-08 0 2.940 2.910 - - - 0 0 - 0.641 0.635 - - - 0 - 0.00%
1994-07-07 0 2.940 2.940 3.000 2.940 2.940 7,000 20,415 2.9164 0.641 0.641 0.654 0.641 0.641 32,091 0.6362 -2.00%
1994-07-06 0 3.000 2.980 - 2.990 3.000 25,000 74,600 2.9840 0.654 0.650 - 0.652 0.654 114,611 0.6509 0.00%
1994-07-05 0 3.000 3.000 - 2.970 3.000 22,000 65,940 2.9973 0.654 0.654 - 0.648 0.654 100,858 0.6538 0.00%
1994-07-04 0 3.000 - - - - 0 0 - 0.654 - - - - 0 - 0.00%
1994-07-01 0 3.000 2.960 3.000 - - 0 0 - 0.654 0.646 0.654 - - 0 - -0.83%
1994-06-30 0 3.025 3.025 - 3.000 3.000 2,000 6,000 3.0000 0.660 0.660 - 0.654 0.654 9,169 0.6544 0.83%
1994-06-29 0 3.000 2.950 3.100 3.000 3.000 10,000 29,650 2.9650 0.654 0.643 0.676 0.654 0.654 45,844 0.6468 -0.83%
1994-06-28 0 3.025 3.000 3.050 3.025 3.025 16,500 49,250 2.9848 0.660 0.654 0.665 0.660 0.660 75,643 0.6511 0.83%
1994-06-27 0 3.000 3.000 3.100 3.000 3.000 5,000 14,850 2.9700 0.654 0.654 0.676 0.654 0.654 22,922 0.6478 -3.23%
1994-06-24 0 3.100 3.100 - 3.100 3.100 6,000 18,600 3.1000 0.676 0.676 - 0.676 0.676 27,507 0.6762 0.00%
1994-06-23 0 3.100 3.100 3.150 3.100 3.150 16,000 50,200 3.1375 0.676 0.676 0.687 0.676 0.687 73,351 0.6844 0.00%
1994-06-22 0 3.100 3.025 - 3.050 3.100 24,000 73,400 3.0583 0.676 0.660 - 0.665 0.676 110,027 0.6671 0.00%
1994-06-21 0 3.100 3.100 - 3.100 3.100 42,000 130,200 3.1000 0.676 0.676 - 0.676 0.676 192,547 0.6762 -4.62%
1994-06-20 0 3.250 3.175 3.250 3.175 3.175 20,000 63,500 3.1750 0.709 0.693 0.709 0.693 0.693 91,689 0.6926 0.00%
1994-06-17 0 3.250 3.175 3.350 - - 0 0 - 0.709 0.693 0.731 - - 0 - 0.00%
1994-06-16 0 3.250 3.200 3.250 3.250 3.250 20,583 66,749 3.2429 0.709 0.698 0.709 0.709 0.709 94,362 0.7074 0.00%
1994-06-15 0 3.250 3.250 3.400 3.250 3.250 10,000 32,500 3.2500 0.709 0.709 0.742 0.709 0.709 45,844 0.7089 -1.52%
1994-06-10 0 3.300 3.250 3.400 - - 0 0 - 0.720 0.709 0.742 - - 0 - 0.00%
1994-06-09 0 3.300 3.275 3.400 3.300 3.300 27,000 88,950 3.2944 0.720 0.714 0.742 0.720 0.720 123,780 0.7186 -0.75%
1994-06-08 0 3.325 3.325 - 3.300 3.325 27,800 91,670 3.2975 0.725 0.725 - 0.720 0.725 127,448 0.7193 0.76%
1994-06-07 0 3.300 3.300 3.400 - - 0 0 - 0.720 0.720 0.742 - - 0 - 0.00%
1994-06-06 0 3.300 3.275 3.350 3.300 3.300 10,000 33,000 3.3000 0.720 0.714 0.731 0.720 0.720 45,844 0.7198 1.54%
1994-06-03 0 3.250 3.225 3.325 3.300 3.325 31,000 102,600 3.3097 0.709 0.703 0.725 0.720 0.725 142,118 0.7219 0.00%
1994-06-02 0 3.250 3.250 3.300 3.250 3.250 2,000 6,500 3.2500 0.709 0.709 0.720 0.709 0.709 9,169 0.7089 -1.52%
1994-06-01 0 3.300 3.300 - 3.300 3.325 14,600 48,205 3.3017 0.720 0.720 - 0.720 0.725 66,933 0.7202 0.00%
1994-05-31 0 3.300 3.275 3.325 3.300 3.300 15,600 50,788 3.2556 0.720 0.714 0.725 0.720 0.720 71,517 0.7101 0.00%
1994-05-30 0 3.300 3.275 3.300 3.275 3.300 62,000 204,550 3.2992 0.720 0.714 0.720 0.714 0.720 284,235 0.7196 -2.94%
1994-05-27 0 3.400 3.250 3.500 - - 0 0 - 0.742 0.709 0.763 - - 0 - 0.00%
1994-05-26 0 3.400 3.400 3.500 - - 0 0 - 0.742 0.742 0.763 - - 0 - 0.00%
1994-05-25 0 3.400 - - - - 0 0 - 0.742 - - - - 0 - 0.00%
1994-05-24 0 3.400 3.400 3.450 3.400 3.400 40,000 136,000 3.4000 0.742 0.742 0.753 0.742 0.742 183,378 0.7416 0.00%
1994-05-23 0 3.400 3.400 3.500 3.400 3.500 17,000 58,050 3.4147 0.742 0.742 0.763 0.742 0.763 77,936 0.7448 0.00%
1994-05-20 0 3.400 3.400 3.500 3.400 3.400 10,000 34,000 3.4000 0.742 0.742 0.763 0.742 0.742 45,844 0.7416 0.00%
1994-05-19 0 3.400 3.300 3.450 3.400 3.400 4,000 13,600 3.4000 0.742 0.720 0.753 0.742 0.742 18,338 0.7416 0.74%
1994-05-18 0 3.375 3.325 3.450 - - 0 0 - 0.736 0.725 0.753 - - 0 - 0.00%
1994-05-17 0 3.375 3.350 3.450 3.300 3.400 45,029 150,591 3.3443 0.736 0.731 0.753 0.720 0.742 206,433 0.7295 2.27%
1994-05-16 0 3.300 3.300 3.500 3.300 3.300 12,000 39,200 3.2667 0.720 0.720 0.763 0.720 0.720 55,013 0.7126 -0.75%
1994-05-13 0 3.325 3.325 3.425 3.325 3.325 6,000 19,950 3.3250 0.725 0.725 0.747 0.725 0.725 27,507 0.7253 0.00%
1994-05-12 0 3.425 3.400 3.525 - - 0 0 - 0.725 0.720 0.746 - - 0 - 0.00%
1994-05-11 0 3.425 3.425 3.500 3.400 3.400 5,000 16,850 3.3700 0.725 0.725 0.741 0.720 0.720 23,612 0.7136 2.24%
1994-05-10 0 3.350 3.300 - 3.250 3.350 32,215 106,334 3.3008 0.709 0.699 - 0.688 0.709 152,130 0.6990 1.52%
1994-05-09 0 3.300 3.300 3.450 3.300 3.350 7,000 23,150 3.3071 0.699 0.699 0.731 0.699 0.709 33,056 0.7003 -4.35%
1994-05-06 0 3.450 3.350 3.450 3.250 3.450 12,000 39,400 3.2833 0.731 0.709 0.731 0.688 0.731 56,668 0.6953 4.55%
1994-05-05 0 3.300 - 3.300 3.500 3.500 10,000 35,000 3.5000 0.699 - 0.699 0.741 0.741 47,223 0.7412 -7.04%
1994-05-04 0 3.550 - 3.650 - - 0 0 - 0.752 - 0.773 - - 0 - 0.00%
1994-05-03 0 3.550 - 3.650 - - 0 0 - 0.752 - 0.773 - - 0 - 0.00%
1994-05-02 0 3.550 - 3.550 - - 0 0 - 0.752 - 0.752 - - 0 - -1.39%
1994-04-29 0 3.600 - 3.600 3.600 3.600 21,900 78,555 3.5870 0.762 - 0.762 0.762 0.762 103,419 0.7596 0.00%
1994-04-28 0 3.600 - 3.600 - - 1,500 5,175 3.4500 0.762 - 0.762 - - 7,083 0.7306 0.00%
1994-04-27 0 3.600 - 3.700 - - 0 0 - 0.762 - 0.784 - - 0 - 0.00%
1994-04-26 0 3.600 - 3.700 - - 0 0 - 0.762 - 0.784 - - 0 - 0.00%
1994-04-25 0 3.600 3.525 3.700 - - 0 0 - 0.762 0.746 0.784 - - 0 - 0.00%
1994-04-22 0 3.600 - 3.700 - - 22,000 79,200 3.6000 0.762 - 0.784 - - 103,891 0.7623 0.00%
1994-04-21 0 3.600 3.425 3.700 3.500 3.600 23,000 80,500 3.5000 0.762 0.725 0.784 0.741 0.762 108,613 0.7412 -4.00%
1994-04-20 0 3.750 - 3.750 - - 0 0 - 0.794 - 0.794 - - 0 - 0.00%
1994-04-19 0 3.750 - 3.750 - - 0 0 - 0.794 - 0.794 - - 0 - 0.00%
1994-04-18 0 3.750 3.650 3.825 - - 0 0 - 0.794 0.773 0.810 - - 0 - 0.00%
1994-04-15 0 3.750 - 3.850 - - 0 0 - 0.794 - 0.815 - - 0 - 0.00%
1994-04-14 0 3.750 3.700 3.750 - - 0 0 - 0.794 0.784 0.794 - - 0 - 0.00%
1994-04-13 0 3.750 3.750 3.800 3.750 3.800 14,000 52,700 3.7643 0.794 0.794 0.805 0.794 0.805 66,112 0.7971 -1.32%
1994-04-12 0 3.800 3.800 3.825 3.800 3.800 73,000 276,900 3.7932 0.805 0.805 0.810 0.805 0.805 344,729 0.8032 0.00%
1994-04-11 0 3.800 3.800 3.900 3.800 3.800 9,000 34,050 3.7833 0.805 0.805 0.826 0.805 0.805 42,501 0.8012 0.00%
1994-04-08 0 3.800 - - - - 0 0 - 0.805 - - - - 0 - 0.00%
1994-04-07 0 3.800 - - - - 0 0 - 0.805 - - - - 0 - 0.00%
1994-04-06 0 3.800 3.700 3.900 - - 0 0 - 0.805 0.784 0.826 - - 0 - 0.00%
1994-03-31 0 3.800 - - - - 0 0 - 0.805 - - - - 0 - 0.00%
1994-03-30 0 3.800 3.750 3.925 3.800 3.800 21,000 79,650 3.7929 0.805 0.794 0.831 0.805 0.805 99,169 0.8032 -2.56%
1994-03-29 0 3.900 3.850 3.950 - - 0 0 - 0.826 0.815 0.836 - - 0 - 0.00%
1994-03-28 0 3.900 3.900 3.950 3.900 4.000 16,000 62,800 3.9250 0.826 0.826 0.836 0.826 0.847 75,557 0.8312 -0.64%
1994-03-25 0 3.925 3.825 4.025 3.550 3.925 29,000 107,700 3.7138 0.831 0.810 0.852 0.752 0.831 136,947 0.7864 10.56%
1994-03-24 0 3.550 - 3.550 3.650 3.650 8,000 29,200 3.6500 0.752 - 0.752 0.773 0.773 37,779 0.7729 -1.39%
1994-03-23 0 3.600 3.800 - - - 0 0 - 0.762 0.805 - - - 0 - 0.00%
1994-03-22 0 3.600 3.600 3.650 3.475 3.600 106,806 379,285 3.5512 0.762 0.762 0.773 0.736 0.762 504,372 0.7520 1.41%
1994-03-21 0 3.550 3.500 3.600 3.500 3.650 58,000 207,500 3.5776 0.752 0.741 0.762 0.741 0.773 273,895 0.7576 -2.74%
1994-03-18 0 3.650 - 3.750 3.650 3.650 20,000 73,000 3.6500 0.773 - 0.794 0.773 0.773 94,446 0.7729 -2.67%
1994-03-17 0 3.750 3.750 3.850 3.750 3.750 13,000 48,600 3.7385 0.794 0.794 0.815 0.794 0.794 61,390 0.7917 0.00%
1994-03-16 0 3.750 3.700 - - - 0 0 - 0.794 0.784 - - - 0 - 0.00%
1994-03-15 0 3.750 3.650 - - - 0 0 - 0.794 0.773 - - - 0 - 0.00%
1994-03-14 0 3.750 3.700 3.750 - - 0 0 - 0.794 0.784 0.794 - - 0 - 0.00%
1994-03-11 0 3.750 3.750 3.800 3.725 3.725 14,000 52,150 3.7250 0.794 0.794 0.805 0.789 0.789 66,112 0.7888 0.00%
1994-03-10 0 3.750 3.750 3.800 3.750 3.750 2,500 9,300 3.7200 0.794 0.794 0.805 0.794 0.794 11,806 0.7877 -1.32%
1994-03-09 0 3.800 3.750 3.900 3.800 3.800 4,000 15,200 3.8000 0.805 0.794 0.826 0.805 0.805 18,889 0.8047 0.00%
1994-03-08 0 3.800 3.750 3.900 3.800 3.800 15,000 56,800 3.7867 0.805 0.794 0.826 0.805 0.805 70,835 0.8019 1.33%
1994-03-07 0 3.750 3.750 - 3.700 3.750 80,000 299,450 3.7431 0.794 0.794 - 0.784 0.794 377,786 0.7926 -1.32%
1994-03-04 0 3.800 3.800 3.850 3.800 3.850 111,000 425,200 3.8306 0.805 0.805 0.815 0.805 0.815 524,178 0.8112 -2.56%
1994-03-03 0 3.900 - 3.900 - - 0 0 - 0.826 - 0.826 - - 0 - -0.64%
1994-03-02 0 3.925 - 3.950 - - 0 0 - 0.831 - 0.836 - - 0 - 0.00%
1994-03-01 0 3.925 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1994-02-28 0 3.925 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1994-02-25 0 3.925 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1994-02-24 0 3.925 3.925 - 3.925 3.925 17,000 66,575 3.9162 0.831 0.831 - 0.831 0.831 80,279 0.8293 -1.88%
1994-02-23 0 4.000 4.000 4.200 4.000 4.050 237,000 3,779,200 15.946 0.847 0.847 0.889 0.847 0.858 1,119,190 3.3767 -5.88%
1994-02-22 0 4.250 - 4.250 - - 0 0 - 0.900 - 0.900 - - 0 - -0.58%
1994-02-21 0 4.275 - 4.275 4.300 4.300 2,000 8,600 4.3000 0.905 - 0.905 0.911 0.911 9,445 0.9106 -0.58%
1994-02-18 0 4.300 - 4.300 - - 0 0 - 0.911 - 0.911 - - 0 - 0.00%
1994-02-17 0 4.300 - 4.400 - - 0 0 - 0.911 - 0.932 - - 0 - 0.00%
1994-02-16 0 4.300 - 4.300 - - 0 0 - 0.911 - 0.911 - - 0 - 0.00%
1994-02-15 0 4.300 - 4.300 - - 0 0 - 0.911 - 0.911 - - 0 - 0.00%
1994-02-14 0 4.300 - - - - 0 0 - 0.911 - - - - 0 - 0.00%
1994-02-09 0 4.300 - - - - 0 0 - 0.911 - - - - 0 - 0.00%
1994-02-08 0 4.300 4.125 - - - 0 0 - 0.911 0.874 - - - 0 - 0.00%
1994-02-07 0 4.300 - - - - 0 0 - 0.911 - - - - 0 - 0.00%
1994-02-04 0 4.300 4.250 4.475 4.250 4.400 60,000 258,275 4.3046 0.911 0.900 0.948 0.900 0.932 283,339 0.9115 0.00%
1994-02-03 0 4.300 4.250 4.300 4.300 4.325 20,000 86,250 4.3125 0.911 0.900 0.911 0.911 0.916 94,446 0.9132 -1.15%
1994-02-02 0 4.350 4.350 - 4.275 4.325 17,000 72,800 4.2824 0.921 0.921 - 0.905 0.916 80,279 0.9068 0.58%
1994-02-01 0 4.325 4.250 4.325 4.325 4.325 5,000 21,400 4.2800 0.916 0.900 0.916 0.916 0.916 23,612 0.9063 0.00%
1994-01-31 0 4.325 4.325 4.350 4.325 4.325 16,000 69,200 4.3250 0.916 0.916 0.921 0.916 0.916 75,557 0.9159 -1.70%
1994-01-28 0 4.400 4.350 4.400 4.400 4.400 10,000 44,000 4.4000 0.932 0.921 0.932 0.932 0.932 47,223 0.9317 0.00%
1994-01-27 0 4.400 4.300 4.500 4.400 4.500 26,000 114,500 4.4038 0.932 0.911 0.953 0.932 0.953 122,780 0.9326 -2.22%
1994-01-26 0 4.500 4.350 4.550 4.500 4.500 34,950 157,035 4.4931 0.953 0.921 0.964 0.953 0.953 165,045 0.9515 0.00%
1994-01-25 0 4.500 4.400 4.600 - - 0 0 - 0.953 0.932 0.974 - - 0 - 0.00%
1994-01-24 0 4.500 4.450 4.500 4.500 4.600 30,000 135,500 4.5167 0.953 0.942 0.953 0.953 0.974 141,670 0.9565 0.00%
1994-01-21 0 4.500 4.475 4.500 4.475 4.500 29,000 130,225 4.4905 0.953 0.948 0.953 0.948 0.953 136,947 0.9509 0.00%
1994-01-20 0 4.500 - 4.525 4.500 4.525 40,000 180,550 4.5138 0.953 - 0.958 0.953 0.958 188,893 0.9558 -0.55%
1994-01-19 0 4.525 4.500 4.600 4.525 4.550 79,300 359,605 4.5347 0.958 0.953 0.974 0.958 0.964 374,480 0.9603 -0.55%
1994-01-18 0 4.550 4.500 4.650 4.550 4.550 32,000 145,600 4.5500 0.964 0.953 0.985 0.964 0.964 151,114 0.9635 0.00%
1994-01-17 0 4.550 - 4.550 4.550 4.550 12,000 54,600 4.5500 0.964 - 0.964 0.964 0.964 56,668 0.9635 0.00%
1994-01-14 0 4.550 4.550 4.600 - - 0 0 - 0.964 0.964 0.974 - - 0 - 5.81%
1994-01-13 0 4.300 - 4.475 4.300 4.300 20,000 86,000 4.3000 0.911 - 0.948 0.911 0.911 94,446 0.9106 -4.44%
1994-01-12 0 4.500 4.500 4.650 4.500 4.500 50,500 227,175 4.4985 0.953 0.953 0.985 0.953 0.953 238,477 0.9526 -1.10%
1994-01-11 0 4.550 4.525 - 4.500 4.550 31,000 140,600 4.5355 0.964 0.958 - 0.953 0.964 146,392 0.9604 0.00%
1994-01-10 0 4.550 4.550 4.650 4.550 4.550 14,000 63,400 4.5286 0.964 0.964 0.985 0.964 0.964 66,112 0.9590 -1.09%
1994-01-07 0 4.600 4.550 4.600 4.600 4.600 23,000 105,650 4.5935 0.974 0.964 0.974 0.974 0.974 108,613 0.9727 -6.12%
1994-01-06 0 4.900 4.750 4.900 4.900 4.900 20,000 98,000 4.9000 1.038 1.006 1.038 1.038 1.038 94,446 1.0376 0.00%
1994-01-05 0 4.900 4.800 4.900 4.700 5.000 1,053,800 5,150,390 4.8874 1.038 1.016 1.038 0.995 1.059 4,976,382 1.0350 0.51%
1994-01-04 0 4.875 - 4.875 4.900 4.900 40,000 196,000 4.9000 1.032 - 1.032 1.038 1.038 188,893 1.0376 -2.50%
1994-01-03 0 5.000 4.975 5.250 4.700 5.000 436,000 2,151,175 4.9339 1.059 1.054 1.112 0.995 1.059 2,058,932 1.0448

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