CTF Services Limited (BM): O HKD

Exchange Code Listed Last trade Delisted
HK Main 00659  1997-04-25    
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
2026-06-30 0 7.710 7.710 7.720 7.710 7.890 1,447,581 11,222,851 7.7528 7.710 7.710 7.720 7.710 7.890 1,447,581 7.7528 -1.78%
2026-06-29 0 7.850 7.850 7.880 7.830 7.940 879,119 6,924,839 7.8770 7.850 7.850 7.880 7.830 7.940 879,119 7.8770 -0.38%
2026-06-26 0 7.880 7.860 7.880 7.780 7.910 1,256,554 9,837,445 7.8289 7.880 7.860 7.880 7.780 7.910 1,256,554 7.8289 1.03%
2026-06-25 0 7.800 7.800 7.810 7.780 7.880 1,334,554 10,421,181 7.8087 7.800 7.800 7.810 7.780 7.880 1,334,554 7.8087 -1.14%
2026-06-24 0 7.890 7.880 7.890 7.830 7.990 820,654 6,477,103 7.8926 7.890 7.880 7.890 7.830 7.990 820,654 7.8926 -0.38%
2026-06-23 0 7.920 7.910 7.920 7.860 8.130 1,748,054 13,888,959 7.9454 7.920 7.910 7.920 7.860 8.130 1,748,054 7.9454 -0.88%
2026-06-22 0 7.990 7.970 8.010 7.810 8.050 2,266,217 17,994,990 7.9405 7.990 7.970 8.010 7.810 8.050 2,266,217 7.9405 -0.13%
2026-06-18 0 8.000 8.000 8.010 8.000 8.110 5,528,199 44,346,561 8.0219 8.000 8.000 8.010 8.000 8.110 5,528,199 8.0219 -1.72%
2026-06-17 0 8.140 8.120 8.140 8.130 8.250 999,534 8,161,117 8.1649 8.140 8.120 8.140 8.130 8.250 999,534 8.1649 -0.73%
2026-06-16 0 8.200 8.180 8.200 8.180 8.290 1,252,056 10,306,347 8.2315 8.200 8.180 8.200 8.180 8.290 1,252,056 8.2315 0.00%
2026-06-15 0 8.200 8.200 8.240 8.130 8.300 1,757,700 14,452,661 8.2225 8.200 8.200 8.240 8.130 8.300 1,757,700 8.2225 1.49%
2026-06-12 0 8.080 8.080 8.110 7.900 8.120 1,248,067 10,054,685 8.0562 8.080 8.080 8.110 7.900 8.120 1,248,067 8.0562 2.15%
2026-06-11 0 7.910 7.900 7.910 7.850 7.940 1,198,341 9,445,022 7.8817 7.910 7.900 7.910 7.850 7.940 1,198,341 7.8817 0.38%
2026-06-10 0 7.880 7.880 7.910 7.840 7.910 1,608,200 12,673,440 7.8805 7.880 7.880 7.910 7.840 7.910 1,608,200 7.8805 -0.88%
2026-06-09 0 7.950 7.940 7.950 7.950 8.020 907,323 7,237,628 7.9769 7.950 7.940 7.950 7.950 8.020 907,323 7.9769 -0.87%
2026-06-08 0 8.020 8.010 8.020 7.900 8.080 1,450,770 11,606,573 8.0003 8.020 8.010 8.020 7.900 8.080 1,450,770 8.0003 -0.37%
2026-06-05 0 8.050 8.040 8.050 8.040 8.190 1,165,588 9,432,647 8.0926 8.050 8.040 8.050 8.040 8.190 1,165,588 8.0926 -1.59%
2026-06-04 0 8.180 8.180 8.190 8.100 8.190 1,049,206 8,546,406 8.1456 8.180 8.180 8.190 8.100 8.190 1,049,206 8.1456 0.12%
2026-06-03 0 8.170 8.170 8.200 8.130 8.260 1,526,850 12,512,069 8.1947 8.170 8.170 8.200 8.130 8.260 1,526,850 8.1947 -0.12%
2026-06-02 0 8.180 8.180 8.200 8.070 8.230 1,463,296 11,951,828 8.1677 8.180 8.180 8.200 8.070 8.230 1,463,296 8.1677 0.62%
2026-06-01 0 8.130 8.130 8.140 8.010 8.160 938,864 7,611,368 8.1070 8.130 8.130 8.140 8.010 8.160 938,864 8.1070 0.74%
2026-05-29 0 8.070 8.070 8.080 8.070 8.170 2,070,000 16,765,160 8.0991 8.070 8.070 8.080 8.070 8.170 2,070,000 8.0991 -0.12%
2026-05-28 0 8.080 8.080 8.090 7.980 8.130 2,393,000 19,238,091 8.0393 8.080 8.080 8.090 7.980 8.130 2,393,000 8.0393 -1.22%
2026-05-27 0 8.180 8.150 8.180 8.140 8.290 1,248,719 10,235,433 8.1967 8.180 8.150 8.180 8.140 8.290 1,248,719 8.1967 0.25%
2026-05-26 0 8.160 8.150 8.160 8.150 8.330 2,132,500 17,493,301 8.2032 8.160 8.150 8.160 8.150 8.330 2,132,500 8.2032 -2.28%
2026-05-22 0 8.350 8.340 8.350 8.300 8.450 1,828,662 15,277,998 8.3547 8.350 8.340 8.350 8.300 8.450 1,828,662 8.3547 -1.07%
2026-05-21 0 8.440 8.420 8.440 8.370 8.500 1,299,786 10,954,466 8.4279 8.440 8.420 8.440 8.370 8.500 1,299,786 8.4279 -0.35%
2026-05-20 0 8.470 8.460 8.470 8.370 8.480 1,321,972 11,151,216 8.4353 8.470 8.460 8.470 8.370 8.480 1,321,972 8.4353 0.59%
2026-05-19 0 8.420 8.400 8.440 8.360 8.460 1,366,643 11,478,347 8.3989 8.420 8.400 8.440 8.360 8.460 1,366,643 8.3989 0.00%
2026-05-18 0 8.420 8.410 8.420 8.380 8.490 1,379,316 11,614,457 8.4204 8.420 8.410 8.420 8.380 8.490 1,379,316 8.4204 -0.82%
2026-05-15 0 8.490 8.480 8.490 8.400 8.530 1,630,540 13,786,896 8.4554 8.490 8.480 8.490 8.400 8.530 1,630,540 8.4554 -0.12%
2026-05-14 0 8.500 8.490 8.500 8.430 8.550 1,797,115 15,274,174 8.4993 8.500 8.490 8.500 8.430 8.550 1,797,115 8.4993 0.95%
2026-05-13 0 8.420 8.420 8.440 8.410 8.540 1,312,718 11,094,389 8.4515 8.420 8.420 8.440 8.410 8.540 1,312,718 8.4515 -1.06%
2026-05-12 0 8.510 8.490 8.510 8.480 8.630 1,463,000 12,500,863 8.5447 8.510 8.490 8.510 8.480 8.630 1,463,000 8.5447 -0.47%
2026-05-11 0 8.550 8.550 8.560 8.490 8.580 1,115,073 9,530,930 8.5474 8.550 8.550 8.560 8.490 8.580 1,115,073 8.5474 -0.58%
2026-05-08 0 8.600 8.590 8.600 8.500 8.650 2,354,329 20,178,527 8.5708 8.600 8.590 8.600 8.500 8.650 2,354,329 8.5708 -0.58%
2026-05-07 0 8.650 8.610 8.650 8.450 8.680 4,123,140 35,461,701 8.6007 8.650 8.610 8.650 8.450 8.680 4,123,140 8.6007 2.85%
2026-05-06 0 8.410 8.400 8.410 8.240 8.410 1,591,027 13,298,773 8.3586 8.410 8.400 8.410 8.240 8.410 1,591,027 8.3586 1.33%
2026-05-05 0 8.300 8.280 8.300 8.070 8.300 1,462,694 12,017,627 8.2161 8.300 8.280 8.300 8.070 8.300 1,462,694 8.2161 1.34%
2026-05-04 0 8.190 8.160 8.190 8.130 8.230 1,390,445 11,367,765 8.1756 8.190 8.160 8.190 8.130 8.230 1,390,445 8.1756 0.74%
2026-04-30 0 8.130 8.130 8.150 8.100 8.230 1,241,400 10,127,070 8.1578 8.130 8.130 8.150 8.100 8.230 1,241,400 8.1578 -1.22%
2026-04-29 0 8.230 8.220 8.230 8.120 8.240 924,907 7,577,900 8.1931 8.230 8.220 8.230 8.120 8.240 924,907 8.1931 0.24%
2026-04-28 0 8.210 8.200 8.210 8.180 8.260 1,028,167 8,433,498 8.2025 8.210 8.200 8.210 8.180 8.260 1,028,167 8.2025 -0.61%
2026-04-27 0 8.260 8.260 8.290 8.140 8.290 1,898,625 15,614,145 8.2239 8.260 8.260 8.290 8.140 8.290 1,898,625 8.2239 0.61%
2026-04-24 0 8.210 8.200 8.210 8.030 8.210 1,210,004 9,879,037 8.1645 8.210 8.200 8.210 8.030 8.210 1,210,004 8.1645 1.99%
2026-04-23 0 8.050 8.050 8.060 8.050 8.120 899,900 7,256,393 8.0636 8.050 8.050 8.060 8.050 8.120 899,900 8.0636 -0.98%
2026-04-22 0 8.130 8.100 8.130 8.080 8.130 687,600 5,576,086 8.1095 8.130 8.100 8.130 8.080 8.130 687,600 8.1095 -0.49%
2026-04-21 0 8.170 8.130 8.170 8.040 8.170 769,238 6,237,955 8.1093 8.170 8.130 8.170 8.040 8.170 769,238 8.1093 1.11%
2026-04-20 0 8.080 8.080 8.100 8.060 8.140 550,600 4,458,657 8.0978 8.080 8.080 8.100 8.060 8.140 550,600 8.0978 -0.25%
2026-04-17 0 8.100 8.100 8.110 8.050 8.140 643,023 5,208,140 8.0995 8.100 8.100 8.110 8.050 8.140 643,023 8.0995 0.00%
2026-04-16 0 8.100 8.100 8.110 8.050 8.140 587,781 4,756,069 8.0916 8.100 8.100 8.110 8.050 8.140 587,781 8.0916 0.62%
2026-04-15 0 8.050 8.050 8.090 8.050 8.140 1,205,216 9,750,713 8.0904 8.050 8.050 8.090 8.050 8.140 1,205,216 8.0904 -0.62%
2026-04-14 0 8.100 8.080 8.100 8.080 8.200 886,301 7,198,290 8.1217 8.100 8.080 8.100 8.080 8.200 886,301 8.1217 -0.86%
2026-04-13 0 8.170 8.170 8.180 8.100 8.200 1,209,023 9,860,247 8.1555 8.170 8.170 8.180 8.100 8.200 1,209,023 8.1555 -0.37%
2026-04-10 0 8.200 8.190 8.200 8.180 8.280 679,840 5,588,282 8.2200 8.200 8.190 8.200 8.180 8.280 679,840 8.2200 0.00%
2026-04-09 0 8.200 8.170 8.210 8.070 8.250 1,365,963 11,160,075 8.1701 8.200 8.170 8.210 8.070 8.250 1,365,963 8.1701 0.00%
2026-04-08 0 8.200 8.180 8.200 8.000 8.290 2,578,173 21,050,339 8.1648 8.200 8.180 8.200 8.000 8.290 2,578,173 8.1648 3.67%
2026-04-02 0 7.910 7.910 7.920 7.840 8.100 1,155,060 9,130,484 7.9048 7.910 7.910 7.920 7.840 8.100 1,155,060 7.9048 -1.25%
2026-04-01 0 8.010 8.000 8.020 7.920 8.080 1,276,000 10,206,875 7.9991 8.010 8.000 8.020 7.920 8.080 1,276,000 7.9991 1.91%
2026-03-31 0 7.860 7.860 7.870 7.800 7.880 1,609,156 12,611,101 7.8371 7.860 7.860 7.870 7.800 7.880 1,609,156 7.8371 -0.13%
2026-03-30 0 7.870 7.870 7.880 7.800 7.980 1,452,585 11,437,645 7.8740 7.870 7.870 7.880 7.800 7.980 1,452,585 7.8740 -1.38%
2026-03-27 0 7.980 7.980 8.000 7.840 8.010 1,221,614 9,704,751 7.9442 7.980 7.980 8.000 7.840 8.010 1,221,614 7.9442 1.40%
2026-03-26 0 7.870 7.870 7.880 7.850 8.070 1,178,124 9,326,249 7.9162 7.870 7.870 7.880 7.850 8.070 1,178,124 7.9162 -2.36%
2026-03-25 0 8.060 8.050 8.060 8.000 8.160 1,719,336 13,842,499 8.0511 8.060 8.050 8.060 8.000 8.160 1,719,336 8.0511 1.38%
2026-03-24 0 7.950 7.950 7.960 7.860 8.030 1,870,646 14,891,570 7.9607 7.950 7.950 7.960 7.860 8.030 1,870,646 7.9607 1.40%
2026-03-23 0 7.840 7.840 7.850 7.790 8.000 3,540,195 27,828,751 7.8608 7.840 7.840 7.850 7.790 8.000 3,540,195 7.8608 -3.09%
2026-03-20 0 8.090 8.090 8.100 8.040 8.190 3,380,511 27,361,915 8.0940 8.090 8.090 8.100 8.040 8.190 3,380,511 8.0940 0.12%
2026-03-19 0 8.080 8.070 8.080 8.050 8.200 2,116,600 17,136,280 8.0961 8.080 8.070 8.080 8.050 8.200 2,116,600 8.0961 -1.46%
2026-03-18 0 8.200 8.200 8.210 8.200 8.440 2,405,243 19,879,561 8.2651 8.200 8.200 8.210 8.200 8.440 2,405,243 8.2651 -1.09%
2026-03-17 0 8.570 8.560 8.570 8.560 8.760 4,495,077 38,816,108 8.6352 8.290 8.280 8.290 8.280 8.474 4,646,901 8.3531 -0.81%
2026-03-16 0 8.640 8.630 8.640 8.500 8.650 2,847,164 24,467,687 8.5937 8.358 8.348 8.358 8.222 8.367 2,943,329 8.3129 0.35%
2026-03-13 0 8.610 8.610 8.620 8.530 8.700 4,615,656 39,614,338 8.5826 8.329 8.329 8.338 8.251 8.416 4,771,553 8.3022 -1.37%
2026-03-12 0 8.730 8.730 8.740 8.730 8.960 3,392,033 29,917,230 8.8199 8.445 8.445 8.454 8.445 8.667 3,506,601 8.5317 -2.02%
2026-03-11 0 8.910 8.910 8.920 8.750 8.970 4,283,200 38,207,075 8.9202 8.619 8.619 8.629 8.464 8.677 4,427,868 8.6288 1.25%
2026-03-10 0 8.800 8.790 8.800 8.550 8.810 6,109,417 53,265,769 8.7186 8.512 8.503 8.512 8.271 8.522 6,315,766 8.4338 3.41%
2026-03-09 0 8.510 8.500 8.510 8.300 8.550 6,656,057 55,853,953 8.3914 8.232 8.222 8.232 8.029 8.271 6,880,870 8.1173 -1.39%
2026-03-06 0 8.630 8.620 8.630 8.580 8.740 3,219,888 27,778,197 8.6271 8.348 8.338 8.348 8.300 8.454 3,328,642 8.3452 -1.15%
2026-03-05 0 8.730 8.730 8.740 8.690 8.820 2,246,026 19,695,407 8.7690 8.445 8.445 8.454 8.406 8.532 2,321,887 8.4825 1.28%
2026-03-04 0 8.620 8.620 8.640 8.570 8.800 5,339,043 46,038,058 8.6229 8.338 8.338 8.358 8.290 8.512 5,519,373 8.3412 -2.05%
2026-03-03 0 8.800 8.770 8.800 8.750 8.890 2,808,935 24,692,550 8.7907 8.512 8.483 8.512 8.464 8.600 2,903,809 8.5035 0.00%
2026-03-02 0 8.800 8.790 8.800 8.760 8.890 4,128,047 36,362,610 8.8087 8.512 8.503 8.512 8.474 8.600 4,267,474 8.5209 -1.57%
2026-02-27 0 8.940 8.910 8.940 8.600 9.050 8,909,150 78,771,888 8.8417 8.648 8.619 8.648 8.319 8.754 9,210,062 8.5528 -1.87%
2026-02-26 0 9.110 9.110 9.130 9.100 9.380 4,001,811 36,688,231 9.1679 8.812 8.812 8.832 8.803 9.074 4,136,975 8.8684 -2.98%
2026-02-25 0 9.390 9.360 9.390 9.310 9.560 2,768,528 25,952,466 9.3741 9.083 9.054 9.083 9.006 9.248 2,862,037 9.0678 -1.05%
2026-02-24 0 9.490 9.490 9.500 9.450 9.560 1,600,965 15,190,949 9.4886 9.180 9.180 9.190 9.141 9.248 1,655,039 9.1786 -0.63%
2026-02-23 0 9.550 9.530 9.550 9.280 9.560 2,333,155 22,091,098 9.4683 9.238 9.219 9.238 8.977 9.248 2,411,959 9.1590 1.81%
2026-02-20 0 9.380 9.380 9.390 9.200 9.380 2,762,172 25,729,032 9.3148 9.074 9.074 9.083 8.899 9.074 2,855,466 9.0104 0.00%
2026-02-16 0 9.380 9.380 9.390 9.380 9.580 2,073,661 19,708,854 9.5044 9.074 9.074 9.083 9.074 9.267 2,143,700 9.1938 -0.53%
2026-02-13 0 9.430 9.430 9.470 9.420 9.570 2,564,943 24,324,899 9.4836 9.122 9.122 9.161 9.112 9.257 2,651,576 9.1738 -1.36%
2026-02-12 0 9.560 9.520 9.560 9.370 9.560 2,679,901 25,467,569 9.5032 9.248 9.209 9.248 9.064 9.248 2,770,416 9.1927 1.59%
2026-02-11 0 9.410 9.410 9.460 9.390 9.540 1,994,785 18,843,697 9.4465 9.103 9.103 9.151 9.083 9.228 2,062,160 9.1378 -0.21%
2026-02-10 0 9.430 9.400 9.430 9.320 9.430 1,767,225 16,587,828 9.3864 9.122 9.093 9.122 9.015 9.122 1,826,914 9.0797 -0.11%
2026-02-09 0 9.440 9.410 9.440 9.170 9.450 4,136,555 38,766,413 9.3717 9.132 9.103 9.132 8.870 9.141 4,276,270 9.0655 2.94%
2026-02-06 0 9.170 9.170 9.180 9.020 9.240 2,824,604 25,926,817 9.1789 8.870 8.870 8.880 8.725 8.938 2,920,007 8.8790 0.77%
2026-02-05 0 9.100 9.090 9.100 9.040 9.250 2,072,239 18,886,521 9.1141 8.803 8.793 8.803 8.745 8.948 2,142,230 8.8163 -1.62%
2026-02-04 0 9.250 9.240 9.260 9.130 9.350 2,658,693 24,681,027 9.2831 8.948 8.938 8.957 8.832 9.045 2,748,492 8.9798 1.31%
2026-02-03 0 9.130 9.130 9.150 8.970 9.170 2,911,863 26,530,301 9.1111 8.832 8.832 8.851 8.677 8.870 3,010,213 8.8134 1.78%
2026-02-02 0 8.970 8.930 8.970 8.820 9.140 4,369,507 39,020,985 8.9303 8.677 8.638 8.677 8.532 8.841 4,517,090 8.6385 -1.86%
2026-01-30 0 9.140 9.080 9.140 8.940 9.140 3,322,520 30,063,757 9.0485 8.841 8.783 8.841 8.648 8.841 3,434,740 8.7528 0.55%
2026-01-29 0 9.090 9.080 9.090 8.880 9.180 4,636,355 41,992,884 9.0573 8.793 8.783 8.793 8.590 8.880 4,792,951 8.7614 2.36%
2026-01-28 0 8.880 8.860 8.880 8.730 8.900 3,426,755 30,328,738 8.8506 8.590 8.571 8.590 8.445 8.609 3,542,496 8.5614 0.34%
2026-01-27 0 8.850 8.840 8.850 8.680 8.850 2,309,056 20,284,303 8.7847 8.561 8.551 8.561 8.396 8.561 2,387,046 8.4977 1.14%
2026-01-26 0 8.750 8.750 8.760 8.700 8.910 3,406,298 29,874,200 8.7703 8.464 8.464 8.474 8.416 8.619 3,521,348 8.4837 -0.91%
2026-01-23 0 8.830 8.800 8.830 8.640 8.840 4,002,777 35,137,555 8.7783 8.542 8.512 8.542 8.358 8.551 4,137,973 8.4915 2.44%
2026-01-22 0 8.620 8.610 8.620 8.470 8.630 2,229,139 19,091,511 8.5645 8.338 8.329 8.338 8.193 8.348 2,304,430 8.2847 0.35%
2026-01-21 0 8.590 8.580 8.590 8.440 8.590 3,461,536 29,453,983 8.5089 8.309 8.300 8.309 8.164 8.309 3,578,452 8.2309 1.78%
2026-01-20 0 8.440 8.400 8.440 8.320 8.450 2,507,299 21,066,673 8.4021 8.164 8.126 8.164 8.048 8.174 2,591,985 8.1276 0.60%
2026-01-19 0 8.390 8.350 8.390 8.260 8.440 2,194,546 18,342,088 8.3580 8.116 8.077 8.116 7.990 8.164 2,268,668 8.0850 -0.47%
2026-01-16 0 8.430 8.400 8.430 8.250 8.460 5,731,804 48,107,037 8.3930 8.155 8.126 8.155 7.980 8.184 5,925,399 8.1188 2.18%
2026-01-15 0 8.250 8.210 8.250 8.000 8.250 4,304,736 35,063,621 8.1454 7.980 7.942 7.980 7.739 7.980 4,450,131 7.8792 3.13%
2026-01-14 0 8.000 8.000 8.010 7.920 8.080 4,000,871 32,000,703 7.9984 7.739 7.739 7.748 7.661 7.816 4,136,003 7.7371 -0.37%
2026-01-13 0 8.030 8.010 8.030 7.910 8.060 4,943,829 39,538,780 7.9976 7.768 7.748 7.768 7.652 7.797 5,110,810 7.7363 1.52%
2026-01-12 0 7.910 7.880 7.910 7.690 7.950 3,157,384 24,821,743 7.8615 7.652 7.623 7.652 7.439 7.690 3,264,027 7.6046 2.20%
2026-01-09 0 7.740 7.720 7.740 7.630 7.740 1,695,854 13,082,193 7.7142 7.487 7.468 7.487 7.381 7.487 1,753,133 7.4622 1.18%
2026-01-08 0 7.650 7.630 7.650 7.530 7.670 1,375,668 10,501,122 7.6335 7.400 7.381 7.400 7.284 7.419 1,422,132 7.3841 0.79%
2026-01-07 0 7.590 7.580 7.590 7.440 7.600 1,358,078 10,223,030 7.5276 7.342 7.332 7.342 7.197 7.352 1,403,948 7.2816 0.93%
2026-01-06 0 7.520 7.510 7.520 7.420 7.530 1,302,762 9,762,944 7.4940 7.274 7.265 7.274 7.178 7.284 1,346,764 7.2492 1.35%
2026-01-05 0 7.420 7.410 7.420 7.380 7.500 1,701,290 12,655,208 7.4386 7.178 7.168 7.178 7.139 7.255 1,758,752 7.1956 -0.80%
2026-01-02 0 7.480 7.480 7.500 7.450 7.510 1,235,974 9,249,478 7.4836 7.236 7.236 7.255 7.207 7.265 1,277,720 7.2391 0.13%
2025-12-31 0 7.470 7.460 7.470 7.450 7.530 553,685 4,133,333 7.4651 7.226 7.216 7.226 7.207 7.284 572,386 7.2212 -0.40%
2025-12-30 0 7.500 7.480 7.500 7.460 7.520 779,803 5,833,994 7.4814 7.255 7.236 7.255 7.216 7.274 806,141 7.2369 0.54%
2025-12-29 0 7.460 7.450 7.460 7.440 7.570 1,519,362 11,403,319 7.5053 7.216 7.207 7.216 7.197 7.323 1,570,679 7.2601 -1.32%
2025-12-24 0 7.560 7.550 7.560 7.550 7.580 312,738 2,365,356 7.5634 7.313 7.303 7.313 7.303 7.332 323,301 7.3163 -0.26%
2025-12-23 0 7.580 7.570 7.580 7.530 7.590 277,550 2,100,999 7.5698 7.332 7.323 7.332 7.284 7.342 286,924 7.3225 0.40%
2025-12-22 0 7.550 7.530 7.550 7.530 7.570 842,648 6,362,606 7.5507 7.303 7.284 7.303 7.284 7.323 871,109 7.3040 0.00%
2025-12-19 0 7.550 7.550 7.570 7.550 7.680 1,480,175 11,212,105 7.5749 7.303 7.303 7.323 7.303 7.429 1,530,169 7.3274 -0.40%
2025-12-18 0 7.580 7.580 7.590 7.380 7.610 1,582,192 11,966,062 7.5630 7.332 7.332 7.342 7.139 7.361 1,635,632 7.3159 2.85%
2025-12-17 0 7.370 7.370 7.390 7.320 7.430 1,608,942 11,878,452 7.3828 7.129 7.129 7.149 7.081 7.187 1,663,285 7.1416 -0.54%
2025-12-16 0 7.410 7.400 7.410 7.400 7.490 2,136,150 15,868,867 7.4287 7.168 7.158 7.168 7.158 7.245 2,208,300 7.1860 -0.67%
2025-12-15 0 7.460 7.450 7.460 7.460 7.580 2,319,000 17,431,880 7.5170 7.216 7.207 7.216 7.216 7.332 2,397,326 7.2714 -1.58%
2025-12-12 0 7.580 7.560 7.580 7.530 7.620 3,597,014 27,225,458 7.5689 7.332 7.313 7.332 7.284 7.371 3,718,505 7.3216 0.26%
2025-12-11 0 7.560 7.560 7.570 7.550 7.680 1,128,718 8,560,184 7.5840 7.313 7.313 7.323 7.303 7.429 1,166,841 7.3362 -0.66%
2025-12-10 0 7.610 7.610 7.630 7.560 7.660 2,099,500 15,999,796 7.6208 7.361 7.361 7.381 7.313 7.410 2,170,412 7.3718 -0.39%
2025-12-09 0 7.640 7.620 7.640 7.590 7.700 1,955,375 14,907,549 7.6239 7.390 7.371 7.390 7.342 7.448 2,021,419 7.3748 -0.39%
2025-12-08 0 7.670 7.670 7.700 7.670 7.850 1,645,600 12,727,347 7.7342 7.419 7.419 7.448 7.419 7.594 1,701,181 7.4815 -2.04%
2025-12-05 0 7.830 7.820 7.830 7.770 7.850 849,259 6,642,722 7.8218 7.574 7.565 7.574 7.516 7.594 877,943 7.5662 0.26%
2025-12-04 0 7.810 7.810 7.820 7.690 7.820 1,550,479 12,050,322 7.7720 7.555 7.555 7.565 7.439 7.565 1,602,847 7.5181 1.56%
2025-12-03 0 7.690 7.690 7.700 7.600 7.760 1,220,252 9,398,197 7.7018 7.439 7.439 7.448 7.352 7.506 1,261,467 7.4502 0.00%
2025-12-02 0 7.690 7.680 7.690 7.600 7.700 1,538,000 11,779,771 7.6591 7.439 7.429 7.439 7.352 7.448 1,589,947 7.4089 0.39%
2025-12-01 0 7.660 7.620 7.660 7.560 7.680 2,458,000 18,744,080 7.6257 7.410 7.371 7.410 7.313 7.429 2,541,021 7.3766 1.06%
2025-11-28 0 7.580 7.580 7.590 7.530 7.630 1,036,000 7,833,674 7.5615 7.332 7.332 7.342 7.284 7.381 1,070,992 7.3144 -0.26%
2025-11-27 0 7.600 7.590 7.600 7.510 7.640 1,379,423 10,470,127 7.5902 7.352 7.342 7.352 7.265 7.390 1,426,014 7.3422 1.06%
2025-11-26 0 7.520 7.520 7.540 7.520 7.620 1,791,613 13,548,967 7.5624 7.274 7.274 7.294 7.274 7.371 1,852,126 7.3154 -1.31%
2025-11-25 0 7.620 7.610 7.620 7.610 7.710 1,166,325 8,916,836 7.6452 7.371 7.361 7.371 7.361 7.458 1,205,718 7.3955 0.13%
2025-11-24 0 7.610 7.610 7.620 7.560 7.740 2,297,300 17,499,566 7.6174 7.361 7.361 7.371 7.313 7.487 2,374,893 7.3686 0.40%
2025-11-21 0 7.580 7.550 7.580 7.510 7.710 4,372,341 33,198,468 7.5928 7.332 7.303 7.332 7.265 7.458 4,520,020 7.3448 -2.32%
2025-11-20 0 7.760 7.750 7.760 7.590 7.850 4,118,487 31,780,326 7.7165 7.506 7.497 7.506 7.342 7.594 4,257,592 7.4644 -0.63%
2025-11-19 0 8.940 8.920 8.940 8.840 8.950 5,524,110 49,254,946 8.9164 7.554 7.537 7.554 7.469 7.562 6,537,710 7.5340 0.90%
2025-11-18 0 8.860 8.840 8.860 8.800 8.950 7,020,000 62,146,155 8.8527 7.486 7.469 7.486 7.436 7.562 8,308,076 7.4802 -0.11%
2025-11-17 0 8.870 8.860 8.870 8.760 8.890 3,302,028 29,211,010 8.8464 7.495 7.486 7.495 7.402 7.512 3,907,906 7.4749 0.57%
2025-11-14 0 8.820 8.810 8.820 8.810 8.970 6,317,164 56,130,128 8.8853 7.453 7.444 7.453 7.444 7.579 7,476,279 7.5078 -0.23%
2025-11-13 0 8.840 8.840 8.850 8.820 8.890 2,043,805 18,091,923 8.8521 7.469 7.469 7.478 7.453 7.512 2,418,816 7.4797 -0.11%
2025-11-12 0 8.850 8.840 8.850 8.700 8.850 2,403,500 21,101,845 8.7796 7.478 7.469 7.478 7.351 7.478 2,844,510 7.4184 1.26%
2025-11-11 0 8.740 8.720 8.740 8.700 8.750 3,647,992 31,811,680 8.7203 7.385 7.368 7.385 7.351 7.393 4,317,350 7.3683 0.23%
2025-11-10 0 8.720 8.720 8.730 8.700 8.740 1,414,565 12,333,075 8.7186 7.368 7.368 7.377 7.351 7.385 1,674,119 7.3669 0.23%
2025-11-07 0 8.700 8.680 8.700 8.620 8.700 2,053,355 17,798,304 8.6679 7.351 7.334 7.351 7.284 7.351 2,430,118 7.3240 0.00%
2025-11-06 0 8.700 8.690 8.700 8.660 8.720 2,333,390 20,263,884 8.6843 7.351 7.343 7.351 7.317 7.368 2,761,536 7.3379 0.35%
2025-11-05 0 8.670 8.670 8.680 8.460 8.760 4,707,215 40,773,609 8.6619 7.326 7.326 7.334 7.148 7.402 5,570,926 7.3190 1.05%
2025-11-04 0 8.580 8.560 8.580 8.440 8.580 1,819,381 15,462,582 8.4988 7.250 7.233 7.250 7.131 7.250 2,153,213 7.1812 1.18%
2025-11-03 0 8.480 8.470 8.480 8.400 8.480 1,609,000 13,584,920 8.4431 7.165 7.157 7.165 7.098 7.165 1,904,230 7.1341 0.95%
2025-10-31 0 8.400 8.400 8.420 8.380 8.430 1,344,880 11,307,267 8.4076 7.098 7.098 7.115 7.081 7.123 1,591,647 7.1041 -0.36%
2025-10-30 0 8.430 8.430 8.450 8.380 8.500 1,612,894 13,593,291 8.4279 7.123 7.123 7.140 7.081 7.182 1,908,838 7.1212 0.12%
2025-10-28 0 8.420 8.420 8.440 8.420 8.460 1,193,000 10,070,631 8.4414 7.115 7.115 7.131 7.115 7.148 1,411,899 7.1327 -0.36%
2025-10-27 0 8.450 8.430 8.450 8.430 8.480 1,352,000 11,433,141 8.4565 7.140 7.123 7.140 7.123 7.165 1,600,074 7.1454 0.00%
2025-10-24 0 8.450 8.450 8.460 8.440 8.500 1,399,000 11,835,770 8.4602 7.140 7.140 7.148 7.131 7.182 1,655,698 7.1485 -0.24%
2025-10-23 0 8.470 8.450 8.480 8.420 8.470 749,646 6,333,356 8.4485 7.157 7.140 7.165 7.115 7.157 887,196 7.1386 0.24%
2025-10-22 0 8.450 8.440 8.450 8.410 8.460 2,030,000 17,145,125 8.4459 7.140 7.131 7.140 7.106 7.148 2,402,478 7.1364 0.24%
2025-10-21 0 8.430 8.430 8.450 8.430 8.490 1,781,000 15,052,045 8.4515 7.123 7.123 7.140 7.123 7.174 2,107,790 7.1412 -0.24%
2025-10-20 0 8.450 8.440 8.450 8.400 8.490 907,000 7,671,220 8.4578 7.140 7.131 7.140 7.098 7.174 1,073,422 7.1465 0.48%
2025-10-17 0 8.410 8.400 8.410 8.370 8.500 2,232,000 18,777,260 8.4128 7.106 7.098 7.106 7.072 7.182 2,641,542 7.1084 -1.41%
2025-10-16 0 8.530 8.520 8.530 8.440 8.540 1,348,740 11,444,779 8.4855 7.208 7.199 7.208 7.131 7.216 1,596,216 7.1699 0.71%
2025-10-15 0 8.470 8.470 8.490 8.420 8.500 1,419,000 12,017,181 8.4688 7.157 7.157 7.174 7.115 7.182 1,679,367 7.1558 0.36%
2025-10-14 0 8.440 8.400 8.440 8.380 8.520 2,169,000 18,294,670 8.4346 7.131 7.098 7.131 7.081 7.199 2,566,982 7.1269 -0.71%
2025-10-13 0 8.500 8.460 8.500 8.310 8.500 2,366,000 19,901,284 8.4114 7.182 7.148 7.182 7.022 7.182 2,800,129 7.1073 -0.12%
2025-10-10 0 8.510 8.510 8.540 8.460 8.540 1,547,156 13,142,358 8.4945 7.191 7.191 7.216 7.148 7.216 1,831,038 7.1775 -0.47%
2025-10-09 0 8.550 8.530 8.560 8.480 8.560 2,480,385 21,176,552 8.5376 7.224 7.208 7.233 7.165 7.233 2,935,502 7.2139 0.59%
2025-10-08 0 8.500 8.490 8.500 8.420 8.530 1,935,556 16,394,806 8.4703 7.182 7.174 7.182 7.115 7.208 2,290,705 7.1571 -0.23%
2025-10-06 0 8.520 8.510 8.520 8.480 8.600 1,614,000 13,760,548 8.5257 7.199 7.191 7.199 7.165 7.267 1,910,147 7.2039 0.47%
2025-10-03 0 8.480 8.460 8.480 8.400 8.480 1,904,000 16,080,687 8.4457 7.165 7.148 7.165 7.098 7.165 2,253,358 7.1363 0.47%
2025-10-02 0 8.440 8.430 8.440 8.380 8.480 3,395,486 28,670,569 8.4437 7.131 7.123 7.131 7.081 7.165 4,018,512 7.1346 0.24%
2025-09-30 0 8.420 8.410 8.420 8.370 8.480 3,734,954 31,435,817 8.4167 7.115 7.106 7.115 7.072 7.165 4,420,268 7.1117 -0.82%
2025-09-29 0 8.490 8.480 8.490 8.380 8.590 4,061,761 34,341,190 8.4548 7.174 7.165 7.174 7.081 7.258 4,807,040 7.1439 0.71%
2025-09-26 0 8.430 8.430 8.440 8.060 8.500 8,750,192 72,856,270 8.3262 7.123 7.123 7.131 6.810 7.182 10,355,735 7.0354 3.95%
2025-09-25 0 8.110 8.100 8.110 7.940 8.250 12,573,000 101,855,030 8.1011 6.853 6.844 6.853 6.709 6.971 14,879,977 6.8451 3.71%
2025-09-24 0 7.820 7.810 7.820 7.760 7.820 1,457,835 11,371,080 7.8000 6.608 6.599 6.608 6.557 6.608 1,725,328 6.5907 0.64%
2025-09-23 0 7.770 7.760 7.770 7.730 7.800 1,260,000 9,782,095 7.7636 6.565 6.557 6.565 6.532 6.591 1,491,193 6.5599 -0.26%
2025-09-22 0 7.790 7.770 7.790 7.730 7.830 1,585,000 12,332,219 7.7806 6.582 6.565 6.582 6.532 6.616 1,875,826 6.5743 -0.13%
2025-09-19 0 7.800 7.770 7.800 7.720 7.800 3,484,214 27,112,516 7.7815 6.591 6.565 6.591 6.523 6.591 4,123,520 6.5751 0.39%
2025-09-18 0 7.770 7.760 7.770 7.750 7.810 1,376,000 10,691,260 7.7698 6.565 6.557 6.565 6.548 6.599 1,628,478 6.5652 -0.13%
2025-09-17 0 7.780 7.760 7.780 7.760 7.800 1,720,000 13,369,675 7.7731 6.574 6.557 6.574 6.557 6.591 2,035,597 6.5679 0.13%
2025-09-16 0 7.770 7.760 7.770 7.750 7.780 1,027,665 7,980,149 7.7653 6.565 6.557 6.565 6.548 6.574 1,216,228 6.5614 0.00%
2025-09-15 0 7.770 7.760 7.770 7.760 7.850 2,447,314 19,017,473 7.7708 6.565 6.557 6.565 6.557 6.633 2,896,363 6.5660 0.00%
2025-09-12 0 7.770 7.760 7.770 7.760 7.800 2,009,954 15,630,044 7.7763 6.565 6.557 6.565 6.557 6.591 2,378,754 6.5707 -0.13%
2025-09-11 0 7.780 7.750 7.780 7.750 7.780 1,500,000 11,650,449 7.7670 6.574 6.548 6.574 6.548 6.574 1,775,230 6.5628 0.26%
2025-09-10 0 7.760 7.750 7.760 7.750 7.780 1,394,180 10,818,584 7.7598 6.557 6.548 6.557 6.548 6.574 1,649,993 6.5567 -0.13%
2025-09-09 0 7.770 7.750 7.770 7.750 7.800 1,221,384 9,482,329 7.7636 6.565 6.548 6.565 6.548 6.591 1,445,492 6.5599 0.26%
2025-09-08 0 7.750 7.740 7.750 7.730 7.800 893,670 6,935,395 7.7606 6.548 6.540 6.548 6.532 6.591 1,057,646 6.5574 -0.26%
2025-09-05 0 7.770 7.750 7.770 7.750 7.800 431,677 3,350,154 7.7608 6.565 6.548 6.565 6.548 6.591 510,884 6.5576 0.13%
2025-09-04 0 7.760 7.740 7.760 7.740 7.770 490,000 3,800,635 7.7564 6.557 6.540 6.557 6.540 6.565 579,908 6.5539 0.39%
2025-09-03 0 7.730 7.730 7.750 7.730 7.770 571,000 4,426,072 7.7514 6.532 6.532 6.548 6.532 6.565 675,771 6.5497 -0.51%
2025-09-02 0 7.770 7.750 7.770 7.740 7.790 716,000 5,559,150 7.7642 6.565 6.548 6.565 6.540 6.582 847,376 6.5604 -0.26%
2025-09-01 0 7.790 7.750 7.790 7.720 7.790 354,200 2,752,511 7.7711 6.582 6.548 6.582 6.523 6.582 419,191 6.5662 0.26%
2025-08-29 0 7.770 7.750 7.770 7.730 7.800 505,357 3,922,803 7.7624 6.565 6.548 6.565 6.532 6.591 598,083 6.5590 0.26%
2025-08-28 0 7.750 7.750 7.760 7.750 7.800 374,000 2,902,535 7.7608 6.548 6.548 6.557 6.548 6.591 442,624 6.5576 0.00%
2025-08-27 0 7.750 7.750 7.770 7.740 7.790 365,000 2,834,310 7.7652 6.548 6.548 6.565 6.540 6.582 431,973 6.5613 -0.26%
2025-08-26 0 7.770 7.770 7.780 7.720 7.850 1,685,090 13,137,675 7.7964 6.565 6.565 6.574 6.523 6.633 1,994,281 6.5877 0.65%
2025-08-25 0 7.720 7.720 7.740 7.720 7.850 749,382 5,821,373 7.7682 6.523 6.523 6.540 6.523 6.633 886,884 6.5639 -0.64%
2025-08-22 0 7.770 7.760 7.770 7.760 7.780 515,000 4,000,120 7.7672 6.565 6.557 6.565 6.557 6.574 609,496 6.5630 0.00%
2025-08-21 0 7.770 7.760 7.770 7.760 7.780 1,205,034 9,370,089 7.7758 6.565 6.557 6.565 6.557 6.574 1,426,142 6.5702 -0.13%
2025-08-20 0 7.780 7.760 7.780 7.700 7.790 696,000 5,391,629 7.7466 6.574 6.557 6.574 6.506 6.582 823,707 6.5456 0.39%
2025-08-19 0 7.750 7.740 7.750 7.700 7.780 633,179 4,894,913 7.7307 6.548 6.540 6.548 6.506 6.574 749,359 6.5321 0.00%
2025-08-18 0 7.750 7.750 7.780 7.750 7.790 431,522 3,353,184 7.7706 6.548 6.548 6.574 6.548 6.582 510,700 6.5659 -0.26%
2025-08-15 0 7.770 7.750 7.770 7.710 7.790 979,000 7,587,926 7.7507 6.565 6.548 6.565 6.515 6.582 1,158,633 6.5490 -0.26%
2025-08-14 0 7.790 7.770 7.790 7.760 7.790 597,180 4,644,831 7.7779 6.582 6.565 6.582 6.557 6.582 706,755 6.5721 0.13%
2025-08-13 0 7.780 7.770 7.780 7.750 7.820 1,221,000 9,498,889 7.7796 6.574 6.565 6.574 6.548 6.608 1,445,037 6.5735 0.39%
2025-08-12 0 7.750 7.740 7.750 7.710 7.790 367,385 2,851,304 7.7611 6.548 6.540 6.548 6.515 6.582 434,795 6.5578 -0.39%
2025-08-11 0 7.780 7.770 7.780 7.760 7.810 642,000 4,997,457 7.7842 6.574 6.565 6.574 6.557 6.599 759,798 6.5773 0.13%
2025-08-08 0 7.770 7.760 7.770 7.740 7.790 920,068 7,153,330 7.7748 6.565 6.557 6.565 6.540 6.582 1,088,888 6.5694 0.00%
2025-08-07 0 7.770 7.760 7.770 7.680 7.790 1,081,953 8,385,583 7.7504 6.565 6.557 6.565 6.489 6.582 1,280,477 6.5488 1.57%
2025-08-06 0 7.650 7.610 7.650 7.580 7.730 2,131,000 16,246,155 7.6237 6.464 6.430 6.464 6.405 6.532 2,522,010 6.4417 -0.78%
2025-08-05 0 7.710 7.700 7.710 7.680 7.750 394,962 3,045,519 7.7109 6.515 6.506 6.515 6.489 6.548 467,432 6.5154 0.13%
2025-08-04 0 7.700 7.700 7.720 7.620 7.740 1,120,885 8,649,545 7.7167 6.506 6.506 6.523 6.439 6.540 1,326,552 6.5203 0.00%
2025-08-01 0 7.700 7.670 7.700 7.670 7.750 1,385,880 10,691,188 7.7144 6.506 6.481 6.506 6.481 6.548 1,640,170 6.5183 0.00%
2025-07-31 0 7.700 7.690 7.700 7.680 7.790 1,670,641 12,885,768 7.7131 6.506 6.498 6.506 6.489 6.582 1,977,181 6.5172 -1.16%
2025-07-30 0 7.790 7.770 7.790 7.770 7.840 678,000 5,280,455 7.7883 6.582 6.565 6.582 6.565 6.624 802,404 6.5808 -0.13%
2025-07-29 0 7.800 7.780 7.800 7.770 7.820 508,625 3,962,070 7.7898 6.591 6.574 6.591 6.565 6.608 601,951 6.5820 0.00%
2025-07-28 0 7.800 7.780 7.800 7.770 7.850 590,000 4,601,975 7.8000 6.591 6.574 6.591 6.565 6.633 698,257 6.5907 0.13%
2025-07-25 0 7.790 7.780 7.790 7.730 7.810 1,132,272 8,819,577 7.7893 6.582 6.574 6.582 6.532 6.599 1,340,029 6.5816 -0.13%
2025-07-24 0 7.800 7.790 7.800 7.660 7.900 2,462,020 19,227,066 7.8095 6.591 6.582 6.591 6.472 6.675 2,913,768 6.5987 1.69%
2025-07-23 0 7.670 7.660 7.670 7.660 7.730 1,252,000 9,620,774 7.6843 6.481 6.472 6.481 6.472 6.532 1,481,725 6.4930 -0.78%
2025-07-22 0 7.730 7.680 7.730 7.630 7.770 1,953,138 15,029,721 7.6952 6.532 6.489 6.532 6.447 6.565 2,311,513 6.5021 0.52%
2025-07-21 0 7.690 7.680 7.690 7.580 7.690 1,641,000 12,517,350 7.6279 6.498 6.489 6.498 6.405 6.498 1,942,101 6.4453 1.45%
2025-07-18 0 7.580 7.570 7.580 7.550 7.600 457,895 3,468,146 7.5741 6.405 6.396 6.405 6.379 6.422 541,913 6.3998 0.00%
2025-07-17 0 7.580 7.570 7.600 7.540 7.600 893,426 6,765,435 7.5725 6.405 6.396 6.422 6.371 6.422 1,057,358 6.3984 0.00%
2025-07-16 0 7.580 7.570 7.580 7.570 7.620 1,926,564 14,627,945 7.5928 6.405 6.396 6.405 6.396 6.439 2,280,063 6.4156 0.40%
2025-07-15 0 7.550 7.550 7.580 7.520 7.620 2,303,501 17,410,357 7.5582 6.379 6.379 6.405 6.354 6.439 2,726,162 6.3864 -0.66%
2025-07-14 0 7.600 7.580 7.600 7.510 7.650 2,286,000 17,366,445 7.5969 6.422 6.405 6.422 6.346 6.464 2,705,450 6.4191 1.60%
2025-07-11 0 7.480 7.480 7.500 7.450 7.520 2,148,207 16,096,833 7.4931 6.320 6.320 6.337 6.295 6.354 2,542,374 6.3314 -0.53%
2025-07-10 0 7.520 7.490 7.520 7.430 7.560 2,891,000 21,593,165 7.4691 6.354 6.329 6.354 6.278 6.388 3,421,460 6.3111 0.94%
2025-07-09 0 7.450 7.450 7.460 7.380 7.460 1,868,039 13,874,407 7.4273 6.295 6.295 6.303 6.236 6.303 2,210,799 6.2757 0.54%
2025-07-08 0 7.410 7.400 7.410 7.400 7.440 1,014,159 7,516,499 7.4116 6.261 6.253 6.261 6.253 6.287 1,200,244 6.2625 -0.54%
2025-07-07 0 7.450 7.440 7.450 7.420 7.450 688,091 5,116,316 7.4355 6.295 6.287 6.295 6.270 6.295 814,346 6.2827 0.27%
2025-07-04 0 7.430 7.420 7.430 7.400 7.510 1,194,381 8,875,272 7.4309 6.278 6.270 6.278 6.253 6.346 1,413,534 6.2788 -0.67%
2025-07-03 0 7.480 7.470 7.480 7.420 7.590 1,728,258 12,923,819 7.4779 6.320 6.312 6.320 6.270 6.413 2,045,370 6.3186 -0.66%
2025-07-02 0 7.530 7.530 7.540 7.510 7.600 1,815,334 13,739,823 7.5688 6.363 6.363 6.371 6.346 6.422 2,148,423 6.3953 0.94%
2025-06-30 0 7.460 7.460 7.470 7.460 7.520 806,200 6,033,893 7.4844 6.303 6.303 6.312 6.303 6.354 954,127 6.3240 -0.13%
2025-06-27 0 7.470 7.460 7.470 7.450 7.580 861,000 6,452,460 7.4941 6.312 6.303 6.312 6.295 6.405 1,018,982 6.3323 -0.53%
2025-06-26 0 7.510 7.500 7.510 7.440 7.510 1,643,500 12,290,373 7.4782 6.346 6.337 6.346 6.287 6.346 1,945,060 6.3188 0.40%
2025-06-25 0 7.480 7.470 7.480 7.430 7.500 1,461,500 10,899,918 7.4580 6.320 6.312 6.320 6.278 6.337 1,729,666 6.3017 0.81%
2025-06-24 0 7.420 7.420 7.450 7.410 7.510 983,000 7,331,685 7.4585 6.270 6.270 6.295 6.261 6.346 1,163,367 6.3021 -0.27%
2025-06-23 0 7.440 7.420 7.440 7.300 7.460 758,103 5,621,394 7.4151 6.287 6.270 6.287 6.168 6.303 897,205 6.2655 0.13%
2025-06-20 0 7.430 7.350 7.430 7.320 7.430 1,545,127 11,459,606 7.4166 6.278 6.210 6.278 6.185 6.278 1,828,637 6.2667 1.78%
2025-06-19 0 7.300 7.290 7.300 7.280 7.440 482,000 3,532,210 7.3282 6.168 6.160 6.168 6.151 6.287 570,441 6.1921 -1.08%
2025-06-18 0 7.380 7.380 7.410 7.370 7.450 282,000 2,083,660 7.3889 6.236 6.236 6.261 6.227 6.295 333,743 6.2433 -0.27%
2025-06-17 0 7.400 7.390 7.400 7.390 7.430 661,000 4,898,510 7.4108 6.253 6.244 6.253 6.244 6.278 782,285 6.2618 -0.67%
2025-06-16 0 7.450 7.440 7.450 7.400 7.450 535,619 3,986,364 7.4425 6.295 6.287 6.295 6.253 6.295 633,898 6.2887 0.68%
2025-06-13 0 7.400 7.380 7.400 7.380 7.410 518,000 3,828,810 7.3915 6.253 6.236 6.253 6.236 6.261 613,046 6.2456 -0.13%
2025-06-12 0 7.410 7.400 7.410 7.390 7.470 587,000 4,356,435 7.4215 6.261 6.253 6.261 6.244 6.312 694,707 6.2709 -0.67%
2025-06-11 0 7.460 7.430 7.460 7.380 7.480 997,000 7,414,210 7.4365 6.303 6.278 6.303 6.236 6.320 1,179,936 6.2836 1.22%
2025-06-10 0 7.370 7.370 7.390 7.340 7.400 497,404 3,666,551 7.3714 6.227 6.227 6.244 6.202 6.253 588,671 6.2285 -0.14%
2025-06-09 0 7.380 7.360 7.380 7.350 7.430 236,000 1,742,190 7.3822 6.236 6.219 6.236 6.210 6.278 279,303 6.2376 -0.14%
2025-06-06 0 7.390 7.380 7.390 7.360 7.420 317,172 2,344,962 7.3933 6.244 6.236 6.244 6.219 6.270 375,369 6.2471 0.14%
2025-06-05 0 7.380 7.380 7.420 7.300 7.420 500,000 3,682,840 7.3657 6.236 6.236 6.270 6.168 6.270 591,743 6.2237 0.82%
2025-06-04 0 7.320 7.300 7.320 7.230 7.340 922,000 6,707,730 7.2752 6.185 6.168 6.185 6.109 6.202 1,091,175 6.1473 0.41%
2025-06-03 0 7.290 7.290 7.300 7.170 7.290 274,000 1,991,583 7.2686 6.160 6.160 6.168 6.058 6.160 324,275 6.1416 1.67%
2025-06-02 0 7.170 7.160 7.170 7.120 7.300 890,000 6,391,940 7.1820 6.058 6.050 6.058 6.016 6.168 1,053,303 6.0685 -1.38%
2025-05-30 0 7.270 7.250 7.270 7.200 7.290 501,000 3,635,175 7.2558 6.143 6.126 6.143 6.084 6.160 592,927 6.1309 -0.14%
2025-05-29 0 7.280 7.250 7.280 7.180 7.280 444,294 3,208,549 7.2217 6.151 6.126 6.151 6.067 6.151 525,816 6.1020 0.97%
2025-05-28 0 7.210 7.200 7.210 7.200 7.270 240,372 1,736,193 7.2229 6.092 6.084 6.092 6.084 6.143 284,477 6.1031 -0.96%
2025-05-27 0 7.280 7.240 7.280 7.220 7.290 364,000 2,633,685 7.2354 6.151 6.118 6.151 6.101 6.160 430,789 6.1136 0.55%
2025-05-26 0 7.240 7.220 7.240 7.210 7.270 178,700 1,292,679 7.2338 6.118 6.101 6.118 6.092 6.143 211,489 6.1123 -0.14%
2025-05-23 0 7.250 7.230 7.260 7.230 7.300 159,015 1,153,369 7.2532 6.126 6.109 6.134 6.109 6.168 188,192 6.1287 -0.68%
2025-05-22 0 7.300 7.240 7.300 7.220 7.310 1,112,896 8,096,064 7.2748 6.168 6.118 6.168 6.101 6.177 1,317,097 6.1469 0.69%
2025-05-21 0 7.250 7.230 7.250 7.190 7.250 370,490 2,673,657 7.2165 6.126 6.109 6.126 6.075 6.126 438,470 6.0977 0.00%
2025-05-20 0 7.250 7.220 7.250 7.190 7.340 466,000 3,371,150 7.2342 6.126 6.101 6.126 6.075 6.202 551,505 6.1126 -0.14%
2025-05-19 0 7.260 7.260 7.270 7.260 7.420 470,000 3,438,630 7.3162 6.134 6.134 6.143 6.134 6.270 556,239 6.1819 -2.16%
2025-05-16 0 7.420 7.400 7.420 7.380 7.440 361,000 2,678,180 7.4188 6.270 6.253 6.270 6.236 6.287 427,239 6.2686 -0.27%
2025-05-15 0 7.440 7.430 7.440 7.430 7.500 512,000 3,819,020 7.4590 6.287 6.278 6.287 6.278 6.337 605,945 6.3026 0.00%
2025-05-14 0 7.440 7.430 7.440 7.420 7.440 1,000,000 7,432,360 7.4324 6.287 6.278 6.287 6.270 6.287 1,183,487 6.2801 0.13%
2025-05-13 0 7.430 7.400 7.430 7.400 7.440 630,000 4,677,430 7.4245 6.278 6.253 6.278 6.253 6.287 745,597 6.2734 0.00%
2025-05-12 0 7.430 7.420 7.430 7.400 7.450 1,002,000 7,440,010 7.4252 6.278 6.270 6.278 6.253 6.295 1,185,854 6.2740 0.00%
2025-05-09 0 7.430 7.420 7.430 7.390 7.450 894,281 6,640,165 7.4251 6.278 6.270 6.278 6.244 6.295 1,058,370 6.2740 0.13%
2025-05-08 0 7.420 7.390 7.430 7.380 7.440 1,126,000 8,359,420 7.4240 6.270 6.244 6.278 6.236 6.287 1,332,606 6.2730 0.41%
2025-05-07 0 7.390 7.350 7.390 7.350 7.430 565,000 4,179,020 7.3965 6.244 6.210 6.244 6.210 6.278 668,670 6.2498 -0.54%
2025-05-06 0 7.430 7.380 7.430 7.250 7.430 933,000 6,843,250 7.3347 6.278 6.236 6.278 6.126 6.278 1,104,193 6.1975 2.34%
2025-05-02 0 7.260 7.250 7.260 7.230 7.350 925,129 6,739,759 7.2852 6.134 6.126 6.134 6.109 6.210 1,094,878 6.1557 -1.09%
2025-04-30 0 7.340 7.320 7.340 7.190 7.340 678,000 4,941,260 7.2880 6.202 6.185 6.202 6.075 6.202 802,404 6.1581 2.09%
2025-04-29 0 7.190 7.190 7.220 7.140 7.240 257,000 1,848,820 7.1939 6.075 6.075 6.101 6.033 6.118 304,156 6.0785 0.70%
2025-04-28 0 7.140 7.120 7.140 7.100 7.170 376,790 2,691,828 7.1441 6.033 6.016 6.033 5.999 6.058 445,926 6.0365 0.56%
2025-04-25 0 7.100 7.090 7.100 7.050 7.120 173,000 1,227,741 7.0968 5.999 5.991 5.999 5.957 6.016 204,743 5.9965 0.85%
2025-04-24 0 7.040 7.040 7.060 6.980 7.190 382,037 2,688,056 7.0361 5.949 5.949 5.965 5.898 6.075 452,136 5.9452 -0.98%
2025-04-23 0 7.110 7.090 7.110 6.990 7.150 710,000 5,039,889 7.0984 6.008 5.991 6.008 5.906 6.041 840,275 5.9979 2.01%
2025-04-22 0 6.970 6.970 7.040 6.950 7.020 282,000 1,968,560 6.9807 5.889 5.889 5.949 5.872 5.932 333,743 5.8984 0.00%
2025-04-17 0 6.970 6.970 6.980 6.950 7.020 238,750 1,666,970 6.9821 5.889 5.889 5.898 5.872 5.932 282,557 5.8996 -0.85%
2025-04-16 0 7.030 6.980 7.030 6.880 7.030 545,000 3,790,183 6.9545 5.940 5.898 5.940 5.813 5.940 645,000 5.8763 0.72%
2025-04-15 0 6.980 6.950 6.980 6.930 7.030 183,750 1,279,439 6.9629 5.898 5.872 5.898 5.856 5.940 217,466 5.8834 -0.43%
2025-04-14 0 7.010 6.950 7.010 6.900 7.070 923,000 6,434,915 6.9717 5.923 5.872 5.923 5.830 5.974 1,092,358 5.8908 1.45%
2025-04-11 0 6.910 6.870 6.910 6.750 7.100 379,000 2,613,650 6.8962 5.839 5.805 5.839 5.703 5.999 448,541 5.8270 -0.14%
2025-04-10 0 6.920 6.910 6.920 6.900 7.000 604,001 4,191,846 6.9401 5.847 5.839 5.847 5.830 5.915 714,827 5.8641 1.17%
2025-04-09 0 6.840 6.800 6.840 6.670 6.860 893,000 6,039,380 6.7630 5.780 5.746 5.780 5.636 5.796 1,056,854 5.7145 -0.15%
2025-04-08 0 6.850 6.850 6.870 6.770 6.910 976,247 6,687,255 6.8500 5.788 5.788 5.805 5.720 5.839 1,155,375 5.7880 1.93%
2025-04-07 0 6.720 6.720 6.730 6.700 7.080 3,175,000 21,613,870 6.8075 5.678 5.678 5.687 5.661 5.982 3,757,570 5.7521 -6.93%
2025-04-03 0 7.220 7.190 7.220 7.160 7.250 352,590 2,537,352 7.1963 6.101 6.075 6.101 6.050 6.126 417,286 6.0806 -0.41%
2025-04-02 0 7.250 7.250 7.260 7.150 7.290 445,000 3,221,060 7.2383 6.126 6.126 6.134 6.041 6.160 526,652 6.1161 0.97%
2025-04-01 0 7.180 7.160 7.180 7.120 7.350 532,000 3,825,850 7.1914 6.067 6.050 6.067 6.016 6.210 629,615 6.0765 0.00%
2025-03-31 0 7.180 7.160 7.180 7.100 7.190 573,019 4,097,843 7.1513 6.067 6.050 6.067 5.999 6.075 678,160 6.0426 0.70%
2025-03-28 0 7.130 7.130 7.140 7.130 7.220 226,000 1,617,260 7.1560 6.025 6.025 6.033 6.025 6.101 267,468 6.0466 -1.38%
2025-03-27 0 7.230 7.190 7.230 7.130 7.250 810,581 5,825,878 7.1873 6.109 6.075 6.109 6.025 6.126 959,312 6.0730 1.12%
2025-03-26 0 7.150 7.130 7.150 7.110 7.190 541,000 3,864,665 7.1436 6.041 6.025 6.041 6.008 6.075 640,266 6.0360 0.14%
2025-03-25 0 7.140 7.140 7.170 7.080 7.190 463,811 3,309,010 7.1344 6.033 6.033 6.058 5.982 6.075 548,914 6.0283 0.28%
2025-03-24 0 7.120 7.090 7.120 7.070 7.240 1,705,000 12,160,500 7.1323 6.016 5.991 6.016 5.974 6.118 2,017,845 6.0265 -0.84%
2025-03-21 0 7.180 7.170 7.180 7.100 7.290 2,148,255 15,425,680 7.1806 6.067 6.058 6.067 5.999 6.160 2,542,431 6.0673 -1.51%
2025-03-20 0 7.290 7.270 7.290 7.270 7.350 1,222,000 8,918,850 7.2986 6.160 6.143 6.160 6.143 6.210 1,446,221 6.1670 -0.82%
2025-03-19 0 7.350 7.350 7.370 7.280 7.430 3,306,205 24,424,146 7.3874 6.210 6.210 6.227 6.151 6.278 3,912,849 6.2420 -1.08%
2025-03-18 0 8.030 8.020 8.030 8.020 8.030 3,263,545 26,201,646 8.0286 6.278 6.270 6.278 6.270 6.278 4,174,262 6.2770 0.12%
2025-03-17 0 8.020 8.010 8.020 8.000 8.030 2,028,400 16,272,859 8.0225 6.270 6.262 6.270 6.255 6.278 2,594,440 6.2722 -0.12%
2025-03-14 0 8.030 8.010 8.030 7.970 8.030 684,001 5,481,247 8.0135 6.278 6.262 6.278 6.231 6.278 874,877 6.2652 0.50%
2025-03-13 0 7.990 7.990 8.010 7.980 8.030 935,641 7,484,089 7.9989 6.247 6.247 6.262 6.239 6.278 1,196,739 6.2537 -0.37%
2025-03-12 0 8.020 8.000 8.030 7.970 8.030 908,954 7,265,208 7.9929 6.270 6.255 6.278 6.231 6.278 1,162,604 6.2491 0.00%
2025-03-11 0 8.020 8.020 8.030 7.950 8.030 961,989 7,685,469 7.9891 6.270 6.270 6.278 6.216 6.278 1,230,439 6.2461 -0.12%
2025-03-10 0 8.030 8.020 8.030 7.960 8.030 2,269,288 18,214,010 8.0263 6.278 6.270 6.278 6.223 6.278 2,902,550 6.2752 0.63%
2025-03-07 0 7.980 7.980 7.990 7.960 8.030 1,120,254 8,958,716 7.9970 6.239 6.239 6.247 6.223 6.278 1,432,869 6.2523 -0.37%
2025-03-06 0 8.010 8.010 8.020 7.990 8.030 2,586,639 20,749,368 8.0217 6.262 6.262 6.270 6.247 6.278 3,308,460 6.2716 0.25%
2025-03-05 0 7.990 7.970 7.990 7.910 8.030 2,017,349 16,117,780 7.9896 6.247 6.231 6.247 6.184 6.278 2,580,305 6.2465 1.01%
2025-03-04 0 7.910 7.910 7.920 7.860 7.950 837,000 6,621,410 7.9109 6.184 6.184 6.192 6.145 6.216 1,070,571 6.1849 -0.38%
2025-03-03 0 7.940 7.910 7.940 7.880 8.050 1,669,111 13,231,357 7.9272 6.208 6.184 6.208 6.161 6.294 2,134,889 6.1977 0.38%
2025-02-28 0 7.910 7.910 7.920 7.860 8.090 2,538,559 20,114,328 7.9235 6.184 6.184 6.192 6.145 6.325 3,246,963 6.1948 -0.88%
2025-02-27 0 7.980 7.980 7.990 7.950 8.190 5,144,000 41,371,760 8.0427 6.239 6.239 6.247 6.216 6.403 6,579,472 6.2880 4.18%
2025-02-26 0 7.660 7.630 7.670 7.570 7.680 969,925 7,395,598 7.6249 5.989 5.965 5.997 5.918 6.004 1,240,590 5.9614 0.79%
2025-02-25 0 7.600 7.560 7.600 7.540 7.690 860,590 6,530,251 7.5881 5.942 5.911 5.942 5.895 6.012 1,100,744 5.9326 -0.78%
2025-02-24 0 7.660 7.650 7.660 7.540 7.710 1,486,558 11,324,060 7.6176 5.989 5.981 5.989 5.895 6.028 1,901,393 5.9557 1.19%
2025-02-21 0 7.570 7.550 7.570 7.520 7.620 946,054 7,141,803 7.5490 5.918 5.903 5.918 5.879 5.958 1,210,057 5.9020 0.26%
2025-02-20 0 7.550 7.550 7.560 7.520 7.600 258,000 1,949,480 7.5561 5.903 5.903 5.911 5.879 5.942 329,997 5.9076 -0.26%
2025-02-19 0 7.570 7.550 7.570 7.530 7.660 536,000 4,055,245 7.5658 5.918 5.903 5.918 5.887 5.989 685,575 5.9151 -0.13%
2025-02-18 0 7.580 7.560 7.580 7.520 7.600 382,009 2,889,377 7.5636 5.926 5.911 5.926 5.879 5.942 488,611 5.9134 0.66%
2025-02-17 0 7.530 7.520 7.530 7.430 7.570 726,636 5,467,249 7.5241 5.887 5.879 5.887 5.809 5.918 929,409 5.8825 1.21%
2025-02-14 0 7.440 7.440 7.450 7.370 7.470 386,000 2,868,110 7.4303 5.817 5.817 5.825 5.762 5.840 493,716 5.8092 1.22%
2025-02-13 0 7.350 7.350 7.360 7.350 7.520 761,000 5,618,685 7.3833 5.746 5.746 5.754 5.746 5.879 973,363 5.7724 -2.39%
2025-02-12 0 7.530 7.500 7.530 7.360 7.530 1,112,000 8,279,570 7.4457 5.887 5.864 5.887 5.754 5.887 1,422,312 5.8212 1.76%
2025-02-11 0 7.400 7.380 7.400 7.350 7.430 308,317 2,279,993 7.3950 5.786 5.770 5.786 5.746 5.809 394,355 5.7816 1.51%
2025-02-10 0 7.290 7.290 7.310 7.280 7.360 875,000 6,394,500 7.3080 5.700 5.700 5.715 5.692 5.754 1,119,175 5.7136 0.00%
2025-02-07 0 7.290 7.290 7.300 7.280 7.320 703,390 5,128,064 7.2905 5.700 5.700 5.707 5.692 5.723 899,676 5.6999 -0.27%
2025-02-06 0 7.310 7.310 7.320 7.310 7.410 622,291 4,570,065 7.3439 5.715 5.715 5.723 5.715 5.793 795,946 5.7417 -0.68%
2025-02-05 0 7.360 7.350 7.360 7.270 7.360 236,189 1,729,510 7.3226 5.754 5.746 5.754 5.684 5.754 302,099 5.7250 1.24%
2025-02-04 0 7.270 7.270 7.280 7.270 7.430 1,410,127 10,404,825 7.3786 5.684 5.684 5.692 5.684 5.809 1,803,633 5.7688 -1.76%
2025-02-03 0 7.400 7.360 7.400 7.280 7.410 750,566 5,513,685 7.3460 5.786 5.754 5.786 5.692 5.793 960,017 5.7433 0.82%
2025-01-28 0 7.340 7.310 7.340 7.280 7.360 139,000 1,018,796 7.3295 5.739 5.715 5.739 5.692 5.754 177,789 5.7304 0.69%
2025-01-27 0 7.290 7.280 7.290 7.280 7.380 216,000 1,577,730 7.3043 5.700 5.692 5.700 5.692 5.770 276,276 5.7107 -0.27%
2025-01-24 0 7.310 7.300 7.310 7.230 7.390 381,000 2,791,700 7.3273 5.715 5.707 5.715 5.653 5.778 487,321 5.7287 0.55%
2025-01-23 0 7.270 7.260 7.270 7.260 7.410 1,088,000 7,943,040 7.3006 5.684 5.676 5.684 5.676 5.793 1,391,615 5.7078 -1.49%
2025-01-22 0 7.380 7.380 7.390 7.380 7.530 793,609 5,895,455 7.4287 5.770 5.770 5.778 5.770 5.887 1,015,072 5.8079 -1.99%
2025-01-21 0 7.530 7.520 7.530 7.500 7.600 359,000 2,703,280 7.5300 5.887 5.879 5.887 5.864 5.942 459,182 5.8872 -0.13%
2025-01-20 0 7.540 7.530 7.540 7.520 7.690 741,000 5,622,080 7.5872 5.895 5.887 5.895 5.879 6.012 947,782 5.9318 -0.79%
2025-01-17 0 7.600 7.600 7.620 7.600 7.670 439,000 3,345,895 7.6216 5.942 5.942 5.958 5.942 5.997 561,506 5.9588 -0.91%
2025-01-16 0 7.670 7.660 7.670 7.620 7.710 702,000 5,377,935 7.6609 5.997 5.989 5.997 5.958 6.028 897,898 5.9895 0.13%
2025-01-15 0 7.660 7.640 7.660 7.550 7.660 185,000 1,406,966 7.6052 5.989 5.973 5.989 5.903 5.989 236,626 5.9460 0.66%
2025-01-14 0 7.610 7.590 7.610 7.560 7.660 190,000 1,447,740 7.6197 5.950 5.934 5.950 5.911 5.989 243,021 5.9573 0.13%
2025-01-13 0 7.600 7.550 7.600 7.500 7.690 505,000 3,807,170 7.5390 5.942 5.903 5.942 5.864 6.012 645,924 5.8941 -1.30%
2025-01-10 0 7.700 7.690 7.700 7.690 7.840 294,000 2,280,870 7.7581 6.020 6.012 6.020 6.012 6.130 376,043 6.0655 -2.28%
2025-01-09 0 7.880 7.830 7.880 7.760 7.880 458,253 3,583,993 7.8210 6.161 6.122 6.161 6.067 6.161 586,132 6.1147 1.03%
2025-01-08 0 7.800 7.780 7.800 7.720 7.800 262,229 2,038,772 7.7748 6.098 6.083 6.098 6.036 6.098 335,406 6.0785 0.39%
2025-01-07 0 7.770 7.740 7.770 7.680 7.800 393,000 3,042,902 7.7428 6.075 6.051 6.075 6.004 6.098 502,670 6.0535 -0.38%
2025-01-06 0 7.800 7.800 7.820 7.700 7.840 667,303 5,202,872 7.7969 6.098 6.098 6.114 6.020 6.130 853,519 6.0958 0.78%
2025-01-03 0 7.740 7.710 7.740 7.680 7.750 455,123 3,513,628 7.7202 6.051 6.028 6.051 6.004 6.059 582,128 6.0358 0.91%
2025-01-02 0 7.670 7.670 7.680 7.660 7.840 578,000 4,453,470 7.7050 5.997 5.997 6.004 5.989 6.130 739,295 6.0239 -0.90%
2024-12-31 0 7.740 7.740 7.750 7.740 7.820 223,000 1,733,260 7.7725 6.051 6.051 6.059 6.051 6.114 285,230 6.0767 -0.39%
2024-12-30 0 7.770 7.750 7.770 7.650 7.840 853,000 6,610,862 7.7501 6.075 6.059 6.075 5.981 6.130 1,091,036 6.0593 0.39%
2024-12-27 0 7.740 7.730 7.740 7.480 7.810 836,405 6,449,204 7.7106 6.051 6.044 6.051 5.848 6.106 1,069,810 6.0284 3.48%
2024-12-24 0 7.480 7.470 7.480 7.450 7.540 536,000 4,026,010 7.5112 5.848 5.840 5.848 5.825 5.895 685,575 5.8725 -0.53%
2024-12-23 0 7.520 7.510 7.520 7.350 7.620 1,140,958 8,567,119 7.5087 5.879 5.872 5.879 5.746 5.958 1,459,351 5.8705 2.45%
2024-12-20 0 7.340 7.340 7.350 7.260 7.630 3,939,391 28,957,235 7.3507 5.739 5.739 5.746 5.676 5.965 5,038,708 5.7470 -3.93%
2024-12-19 0 7.640 7.580 7.640 7.530 7.710 1,341,117 10,157,114 7.5736 5.973 5.926 5.973 5.887 6.028 1,715,366 5.9213 -0.91%
2024-12-18 0 7.710 7.670 7.710 7.670 7.850 935,200 7,231,693 7.7328 6.028 5.997 6.028 5.997 6.137 1,196,175 6.0457 -0.26%
2024-12-17 0 7.730 7.720 7.730 7.710 7.910 830,000 6,466,285 7.7907 6.044 6.036 6.044 6.028 6.184 1,061,618 6.0910 -2.28%
2024-12-16 0 7.910 7.890 7.920 7.850 8.170 1,100,000 8,760,910 7.9645 6.184 6.169 6.192 6.137 6.388 1,406,963 6.2268 -2.10%
2024-12-13 0 8.080 8.060 8.080 8.050 8.170 511,007 4,140,774 8.1032 6.317 6.302 6.317 6.294 6.388 653,607 6.3353 -0.62%
2024-12-12 0 8.130 8.120 8.130 8.120 8.210 261,000 2,125,524 8.1438 6.356 6.348 6.356 6.348 6.419 333,834 6.3670 -0.25%
2024-12-11 0 8.150 8.140 8.150 8.120 8.250 715,590 5,845,117 8.1682 6.372 6.364 6.372 6.348 6.450 915,281 6.3861 -0.73%
2024-12-10 0 8.210 8.190 8.210 8.150 8.270 340,972 2,799,360 8.2099 6.419 6.403 6.419 6.372 6.466 436,123 6.4187 -0.12%
2024-12-09 0 8.220 8.190 8.220 8.130 8.260 905,921 7,429,797 8.2014 6.427 6.403 6.427 6.356 6.458 1,158,725 6.4120 0.37%
2024-12-06 0 8.190 8.170 8.190 8.080 8.260 402,565 3,306,577 8.2138 6.403 6.388 6.403 6.317 6.458 514,904 6.4217 0.12%
2024-12-05 0 8.180 8.150 8.180 8.080 8.200 424,057 3,458,281 8.1552 6.395 6.372 6.395 6.317 6.411 542,393 6.3760 0.62%
2024-12-04 0 8.130 8.130 8.140 7.980 8.200 1,100,076 8,949,797 8.1356 6.356 6.356 6.364 6.239 6.411 1,407,060 6.3606 0.74%
2024-12-03 0 8.070 8.020 8.070 7.850 8.070 910,507 7,269,356 7.9839 6.309 6.270 6.309 6.137 6.309 1,164,591 6.2420 2.15%
2024-12-02 0 7.900 7.850 7.900 7.770 7.920 407,000 3,205,720 7.8765 6.176 6.137 6.176 6.075 6.192 520,576 6.1580 0.51%
2024-11-29 0 7.860 7.840 7.860 7.790 7.870 480,000 3,762,150 7.8378 6.145 6.130 6.145 6.090 6.153 613,948 6.1278 0.77%
2024-11-28 0 7.800 7.760 7.800 7.730 7.850 282,000 2,197,100 7.7911 6.098 6.067 6.098 6.044 6.137 360,694 6.0913 1.04%
2024-11-27 0 7.720 7.720 7.760 7.560 7.780 565,835 4,367,504 7.7187 6.036 6.036 6.067 5.911 6.083 723,735 6.0347 1.98%
2024-11-26 0 7.570 7.540 7.570 7.520 8.010 1,426,655 10,901,241 7.6411 5.918 5.895 5.918 5.879 6.262 1,824,774 5.9740 -2.20%
2024-11-25 0 8.090 8.090 8.130 8.090 8.140 971,388 7,872,579 8.1045 6.051 6.051 6.081 6.051 6.089 1,298,645 6.0621 -0.12%
2024-11-22 0 8.100 8.070 8.100 8.050 8.170 707,000 5,727,270 8.1008 6.059 6.036 6.059 6.021 6.111 945,185 6.0594 -0.12%
2024-11-21 0 8.110 8.100 8.140 8.080 8.230 1,341,906 10,952,166 8.1616 6.066 6.059 6.089 6.044 6.156 1,793,989 6.1049 -0.98%
2024-11-20 0 8.190 8.180 8.250 8.120 8.250 418,000 3,433,560 8.2143 6.126 6.119 6.171 6.074 6.171 558,823 6.1443 0.24%
2024-11-19 0 8.170 8.170 8.210 8.170 8.250 657,000 5,378,870 8.1870 6.111 6.111 6.141 6.111 6.171 878,341 6.1239 -0.73%
2024-11-18 0 8.230 8.200 8.230 8.170 8.280 633,027 5,208,015 8.2272 6.156 6.134 6.156 6.111 6.193 846,291 6.1539 0.73%
2024-11-15 0 8.170 8.160 8.170 8.130 8.250 588,000 4,801,870 8.1664 6.111 6.104 6.111 6.081 6.171 786,095 6.1085 0.74%
2024-11-14 0 8.110 8.100 8.110 8.000 8.160 438,873 3,561,287 8.1146 6.066 6.059 6.066 5.984 6.104 586,728 6.0697 0.62%
2024-11-13 0 8.060 8.030 8.060 7.970 8.080 687,000 5,509,910 8.0202 6.029 6.006 6.029 5.962 6.044 918,448 5.9992 -0.25%
2024-11-12 0 8.080 8.050 8.080 8.000 8.310 962,004 7,782,671 8.0901 6.044 6.021 6.044 5.984 6.216 1,286,099 6.0514 -2.30%
2024-11-11 0 8.270 8.220 8.270 8.020 8.280 1,127,366 9,197,259 8.1582 6.186 6.149 6.186 5.999 6.193 1,507,171 6.1023 2.61%
2024-11-08 0 8.060 8.030 8.070 7.970 8.130 1,156,745 9,285,547 8.0273 6.029 6.006 6.036 5.962 6.081 1,546,448 6.0044 0.12%
2024-11-07 0 8.050 8.030 8.050 7.960 8.110 1,028,875 8,269,919 8.0378 6.021 6.006 6.021 5.954 6.066 1,375,499 6.0123 0.50%
2024-11-06 0 8.010 7.960 8.010 7.950 8.120 1,075,000 8,635,880 8.0334 5.991 5.954 5.991 5.947 6.074 1,437,163 6.0090 -0.99%
2024-11-05 0 8.090 8.090 8.110 8.080 8.130 638,000 5,169,590 8.1028 6.051 6.051 6.066 6.044 6.081 852,940 6.0609 -0.25%
2024-11-04 0 8.110 8.070 8.110 8.030 8.130 396,550 3,204,790 8.0817 6.066 6.036 6.066 6.006 6.081 530,146 6.0451 0.50%
2024-11-01 0 8.070 8.070 8.080 8.040 8.140 449,520 3,637,276 8.0915 6.036 6.036 6.044 6.014 6.089 600,961 6.0524 0.62%
2024-10-31 0 8.020 8.020 8.050 7.970 8.290 800,626 6,465,701 8.0758 5.999 5.999 6.021 5.962 6.201 1,070,354 6.0407 -2.31%
2024-10-30 0 8.210 8.160 8.210 8.150 8.340 1,760,000 14,466,245 8.2195 6.141 6.104 6.141 6.096 6.238 2,352,937 6.1482 0.61%
2024-10-29 0 8.160 8.140 8.160 8.060 8.160 727,000 5,891,182 8.1034 6.104 6.089 6.104 6.029 6.104 971,923 6.0614 1.62%
2024-10-28 0 8.030 8.010 8.030 7.900 8.060 432,318 3,464,218 8.0131 6.006 5.991 6.006 5.909 6.029 577,964 5.9938 1.01%
2024-10-25 0 7.950 7.930 7.950 7.810 7.980 444,000 3,528,830 7.9478 5.947 5.932 5.947 5.842 5.969 593,582 5.9450 0.63%
2024-10-24 0 7.900 7.870 7.910 7.790 7.900 253,000 1,987,510 7.8558 5.909 5.887 5.917 5.827 5.909 338,235 5.8761 0.00%
2024-10-23 0 7.900 7.880 7.900 7.800 7.900 363,603 2,863,960 7.8766 5.909 5.894 5.909 5.834 5.909 486,099 5.8917 0.89%
2024-10-22 0 7.830 7.820 7.830 7.800 7.900 461,185 3,609,368 7.8263 5.857 5.849 5.857 5.834 5.909 616,556 5.8541 -0.38%
2024-10-21 0 7.860 7.830 7.860 7.790 7.890 322,000 2,526,750 7.8470 5.879 5.857 5.879 5.827 5.902 430,481 5.8696 0.77%
2024-10-18 0 7.800 7.800 7.820 7.670 7.840 995,000 7,712,940 7.7517 5.834 5.834 5.849 5.737 5.864 1,330,212 5.7983 1.30%
2024-10-17 0 7.700 7.700 7.710 7.680 7.890 728,421 5,645,538 7.7504 5.760 5.760 5.767 5.745 5.902 973,823 5.7973 -1.28%
2024-10-16 0 7.800 7.790 7.800 7.700 7.880 653,500 5,103,215 7.8091 5.834 5.827 5.834 5.760 5.894 873,662 5.8412 0.78%
2024-10-15 0 7.740 7.710 7.760 7.660 7.920 997,000 7,725,690 7.7489 5.790 5.767 5.804 5.730 5.924 1,332,885 5.7962 -1.02%
2024-10-14 0 7.820 7.820 7.860 7.680 7.890 1,014,219 7,921,346 7.8103 5.849 5.849 5.879 5.745 5.902 1,355,905 5.8421 -0.89%
2024-10-10 0 7.890 7.800 7.890 7.700 7.900 866,802 6,791,689 7.8353 5.902 5.834 5.902 5.760 5.909 1,158,824 5.8608 3.14%
2024-10-09 0 7.650 7.600 7.650 7.530 7.810 2,273,846 17,364,811 7.6368 5.722 5.685 5.722 5.632 5.842 3,039,896 5.7123 -0.39%
2024-10-08 0 7.680 7.680 7.730 7.650 8.130 2,133,447 16,717,991 7.8361 5.745 5.745 5.782 5.722 6.081 2,852,197 5.8614 -5.54%
2024-10-07 0 8.130 8.110 8.130 7.970 8.200 1,105,818 8,939,174 8.0838 6.081 6.066 6.081 5.962 6.134 1,478,364 6.0467 1.63%
2024-10-04 0 8.000 8.000 8.020 7.820 8.020 1,249,000 9,912,090 7.9360 5.984 5.984 5.999 5.849 5.999 1,669,783 5.9362 0.50%
2024-10-03 0 7.960 7.960 7.980 7.910 8.160 1,796,745 14,356,390 7.9902 5.954 5.954 5.969 5.917 6.104 2,402,061 5.9767 -2.45%
2024-10-02 0 8.160 8.140 8.160 8.020 8.250 2,253,874 18,303,400 8.1209 6.104 6.089 6.104 5.999 6.171 3,013,195 6.0744 1.75%
2024-09-30 0 8.020 7.970 8.020 7.960 8.360 2,536,742 20,539,210 8.0967 5.999 5.962 5.999 5.954 6.253 3,391,360 6.0563 -0.99%
2024-09-27 0 8.100 8.080 8.100 7.900 8.180 3,121,405 25,193,387 8.0712 6.059 6.044 6.059 5.909 6.119 4,172,994 6.0372 2.40%
2024-09-26 0 7.910 7.900 7.920 7.650 7.940 3,474,491 27,187,270 7.8248 5.917 5.909 5.924 5.722 5.939 4,645,033 5.8530 3.40%
2024-09-25 0 7.650 7.650 7.680 7.520 7.870 2,668,141 20,563,149 7.7069 5.722 5.722 5.745 5.625 5.887 3,567,027 5.7648 2.14%
2024-09-24 0 7.490 7.460 7.490 7.310 7.520 1,263,000 9,416,851 7.4559 5.603 5.580 5.603 5.468 5.625 1,688,500 5.5771 2.46%
2024-09-23 0 7.310 7.260 7.310 7.250 7.380 603,423 4,416,231 7.3186 5.468 5.430 5.468 5.423 5.520 806,714 5.4743 0.41%
2024-09-20 0 7.280 7.260 7.280 7.200 7.280 1,071,000 7,770,360 7.2552 5.445 5.430 5.445 5.386 5.445 1,431,816 5.4269 0.41%
2024-09-19 0 7.250 7.200 7.250 7.180 7.300 584,896 4,235,361 7.2412 5.423 5.386 5.423 5.371 5.460 781,945 5.4164 0.83%
2024-09-17 0 7.190 7.160 7.190 7.100 7.200 466,000 3,343,480 7.1748 5.378 5.356 5.378 5.311 5.386 622,994 5.3668 0.84%
2024-09-16 0 7.130 7.080 7.130 7.010 7.130 418,000 2,957,125 7.0745 5.333 5.296 5.333 5.243 5.333 558,823 5.2917 1.13%
2024-09-13 0 7.050 7.020 7.050 6.930 7.050 528,705 3,707,807 7.0130 5.273 5.251 5.273 5.184 5.273 706,824 5.2457 2.62%
2024-09-12 0 6.870 6.850 6.870 6.840 7.000 381,646 2,624,668 6.8772 5.139 5.124 5.139 5.116 5.236 510,221 5.1442 0.15%
2024-09-11 0 6.860 6.860 6.870 6.820 6.900 499,000 3,421,230 6.8562 5.131 5.131 5.139 5.101 5.161 667,111 5.1284 -0.44%
2024-09-10 0 6.890 6.890 6.920 6.880 6.960 242,133 1,674,595 6.9160 5.154 5.154 5.176 5.146 5.206 323,707 5.1732 0.15%
2024-09-09 0 6.880 6.880 6.900 6.810 7.080 752,000 5,173,650 6.8799 5.146 5.146 5.161 5.094 5.296 1,005,346 5.1461 -1.99%
2024-09-05 0 7.020 6.970 7.020 6.940 7.020 182,069 1,273,799 6.9962 5.251 5.214 5.251 5.191 5.251 243,407 5.2332 0.14%
2024-09-04 0 7.010 6.990 7.010 6.930 7.020 434,698 3,036,057 6.9843 5.243 5.229 5.243 5.184 5.251 581,146 5.2243 0.29%
2024-09-03 0 6.990 6.990 7.000 6.960 7.110 607,825 4,266,185 7.0188 5.229 5.229 5.236 5.206 5.318 812,599 5.2501 -0.85%
2024-09-02 0 7.050 7.040 7.050 7.020 7.170 471,441 3,320,729 7.0438 5.273 5.266 5.273 5.251 5.363 630,268 5.2688 -0.56%
2024-08-30 0 7.090 7.090 7.120 7.090 7.240 748,047 5,344,578 7.1447 5.303 5.303 5.326 5.303 5.416 1,000,061 5.3443 -1.25%
2024-08-29 0 7.180 7.180 7.210 7.180 7.240 591,708 4,260,647 7.2006 5.371 5.371 5.393 5.371 5.416 791,052 5.3861 -0.14%
2024-08-28 0 7.190 7.170 7.200 7.140 7.240 358,000 2,575,300 7.1936 5.378 5.363 5.386 5.341 5.416 478,609 5.3808 0.70%
2024-08-27 0 7.140 7.140 7.150 7.120 7.180 366,000 2,617,560 7.1518 5.341 5.341 5.348 5.326 5.371 489,304 5.3496 0.14%
2024-08-26 0 7.130 7.120 7.130 7.120 7.190 342,000 2,443,660 7.1452 5.333 5.326 5.333 5.326 5.378 457,218 5.3446 0.28%
2024-08-23 0 7.110 7.110 7.130 7.080 7.220 354,000 2,525,290 7.1336 5.318 5.318 5.333 5.296 5.401 473,261 5.3359 -0.42%
2024-08-22 0 7.140 7.140 7.160 7.100 7.200 496,000 3,538,290 7.1336 5.341 5.341 5.356 5.311 5.386 663,100 5.3360 -0.28%
2024-08-21 0 7.160 7.150 7.160 7.130 7.190 198,976 1,424,427 7.1588 5.356 5.348 5.356 5.333 5.378 266,010 5.3548 0.42%
2024-08-20 0 7.130 7.130 7.160 7.110 7.180 151,000 1,077,970 7.1389 5.333 5.333 5.356 5.318 5.371 201,871 5.3399 -0.70%
2024-08-19 0 7.180 7.150 7.180 7.120 7.210 244,636 1,751,390 7.1592 5.371 5.348 5.371 5.326 5.393 327,053 5.3551 0.42%
2024-08-16 0 7.150 7.130 7.150 7.130 7.270 465,000 3,342,500 7.1882 5.348 5.333 5.348 5.333 5.438 621,657 5.3768 -0.42%
2024-08-15 0 7.180 7.180 7.200 7.180 7.290 869,938 6,279,772 7.2186 5.371 5.371 5.386 5.371 5.453 1,163,017 5.3996 0.28%
2024-08-14 0 7.160 7.160 7.170 7.150 7.200 430,000 3,083,054 7.1699 5.356 5.356 5.363 5.348 5.386 574,865 5.3631 0.00%
2024-08-13 0 7.160 7.150 7.160 7.150 7.190 237,679 1,703,312 7.1664 5.356 5.348 5.356 5.348 5.378 317,752 5.3605 0.14%
2024-08-12 0 7.150 7.110 7.150 7.090 7.150 167,000 1,187,630 7.1116 5.348 5.318 5.348 5.303 5.348 223,262 5.3195 0.42%
2024-08-09 0 7.120 7.080 7.120 7.080 7.120 404,419 2,871,059 7.0992 5.326 5.296 5.326 5.296 5.326 540,666 5.3102 0.85%
2024-08-08 0 7.060 7.050 7.060 7.020 7.120 203,144 1,435,182 7.0649 5.281 5.273 5.281 5.251 5.326 271,582 5.2845 -0.84%
2024-08-07 0 7.120 7.110 7.120 7.060 7.270 730,563 5,201,196 7.1194 5.326 5.318 5.326 5.281 5.438 976,687 5.3253 0.28%
2024-08-06 0 7.100 7.090 7.100 6.980 7.160 755,000 5,348,420 7.0840 5.311 5.303 5.311 5.221 5.356 1,009,356 5.2988 3.65%
2024-08-05 0 6.850 6.840 6.850 6.850 6.970 809,658 5,579,337 6.8910 5.124 5.116 5.124 5.124 5.214 1,082,429 5.1545 -1.01%
2024-08-02 0 6.920 6.920 6.930 6.890 6.960 577,000 3,987,200 6.9102 5.176 5.176 5.184 5.154 5.206 771,389 5.1689 -0.14%
2024-08-01 0 6.930 6.920 6.960 6.930 7.000 209,532 1,460,734 6.9714 5.184 5.176 5.206 5.184 5.236 280,122 5.2146 -1.00%
2024-07-31 0 7.000 6.980 7.000 6.880 7.030 817,999 5,721,799 6.9949 5.236 5.221 5.236 5.146 5.258 1,093,580 5.2322 2.94%
2024-07-30 0 6.800 6.780 6.800 6.800 6.990 462,000 3,167,870 6.8569 5.086 5.071 5.086 5.086 5.229 617,646 5.1289 -2.30%
2024-07-29 0 6.960 6.950 6.980 6.940 7.000 231,370 1,615,059 6.9804 5.206 5.199 5.221 5.191 5.236 309,318 5.2214 0.00%
2024-07-26 0 6.960 6.950 6.960 6.910 6.980 183,000 1,273,850 6.9609 5.206 5.199 5.206 5.169 5.221 244,652 5.2068 0.72%
2024-07-25 0 6.910 6.900 6.910 6.900 6.950 169,534 1,175,273 6.9324 5.169 5.161 5.169 5.161 5.199 226,649 5.1854 -1.14%
2024-07-24 0 6.990 6.980 6.990 6.900 7.080 359,000 2,500,760 6.9659 5.229 5.221 5.229 5.161 5.296 479,946 5.2105 0.58%
2024-07-23 0 6.950 6.950 7.030 6.940 7.080 168,000 1,177,140 7.0068 5.199 5.199 5.258 5.191 5.296 224,599 5.2411 -1.14%
2024-07-22 0 7.030 6.990 7.040 6.890 7.100 333,608 2,327,061 6.9754 5.258 5.229 5.266 5.154 5.311 445,999 5.2176 -0.14%
2024-07-19 0 7.040 7.000 7.040 6.950 7.050 647,000 4,569,150 7.0621 5.266 5.236 5.266 5.199 5.273 864,972 5.2824 -0.85%
2024-07-18 0 7.100 7.100 7.110 6.910 7.170 523,000 3,703,880 7.0820 5.311 5.311 5.318 5.169 5.363 699,197 5.2973 1.43%
2024-07-17 0 7.000 6.940 7.000 6.960 7.020 273,000 1,911,470 7.0017 5.236 5.191 5.236 5.206 5.251 364,973 5.2373 0.43%
2024-07-16 0 6.970 6.970 6.990 6.950 7.030 188,000 1,311,590 6.9765 5.214 5.214 5.229 5.199 5.258 251,336 5.2185 -0.43%
2024-07-15 0 7.000 6.990 7.000 6.950 7.070 490,000 3,429,120 6.9982 5.236 5.229 5.236 5.199 5.288 655,079 5.2347 0.00%
2024-07-12 0 7.000 6.980 7.000 6.970 7.030 420,904 2,944,126 6.9948 5.236 5.221 5.236 5.214 5.258 562,705 5.2321 0.86%
2024-07-11 0 6.940 6.910 6.940 6.870 6.970 281,000 1,944,325 6.9193 5.191 5.169 5.191 5.139 5.214 375,668 5.1757 0.58%
2024-07-10 0 6.900 6.870 6.900 6.860 6.930 264,291 1,823,004 6.8977 5.161 5.139 5.161 5.131 5.184 353,330 5.1595 0.15%
2024-07-09 0 6.890 6.860 6.890 6.810 6.900 213,322 1,465,324 6.8691 5.154 5.131 5.154 5.094 5.161 285,189 5.1381 0.15%
2024-07-08 0 6.880 6.880 6.950 6.810 6.980 415,491 2,860,232 6.8840 5.146 5.146 5.199 5.094 5.221 555,468 5.1492 -1.43%
2024-07-05 0 6.980 6.980 7.000 6.970 7.070 375,769 2,626,324 6.9892 5.221 5.221 5.236 5.214 5.288 502,364 5.2279 -1.83%
2024-07-04 0 7.110 7.060 7.120 7.040 7.130 253,011 1,790,377 7.0763 5.318 5.281 5.326 5.266 5.333 338,249 5.2931 -0.28%
2024-07-03 0 7.130 7.100 7.130 7.010 7.140 930,000 6,598,570 7.0952 5.333 5.311 5.333 5.243 5.341 1,243,313 5.3072 1.71%
2024-07-02 0 7.010 6.990 7.010 6.930 7.050 776,000 5,425,885 6.9921 5.243 5.229 5.243 5.184 5.273 1,037,431 5.2301 1.15%
2024-06-28 0 6.930 6.890 6.930 6.760 6.940 703,942 4,809,421 6.8321 5.184 5.154 5.184 5.056 5.191 941,097 5.1104 2.97%
2024-06-27 0 6.730 6.730 6.750 6.720 6.780 281,323 1,896,080 6.7399 5.034 5.034 5.049 5.027 5.071 376,100 5.0414 -0.44%
2024-06-26 0 6.760 6.760 6.770 6.730 6.830 547,221 3,698,320 6.7584 5.056 5.056 5.064 5.034 5.109 731,578 5.0553 -0.88%
2024-06-25 0 6.820 6.800 6.850 6.770 6.900 196,035 1,341,576 6.8436 5.101 5.086 5.124 5.064 5.161 262,078 5.1190 0.44%
2024-06-24 0 6.790 6.790 6.830 6.740 6.990 615,261 4,200,055 6.8265 5.079 5.079 5.109 5.042 5.229 822,540 5.1062 -1.45%
2024-06-21 0 6.890 6.880 6.890 6.890 7.070 5,368,908 37,072,734 6.9051 5.154 5.146 5.154 5.154 5.288 7,177,672 5.1650 -1.57%
2024-06-20 0 7.000 6.990 7.000 6.980 7.080 899,780 6,312,869 7.0160 5.236 5.229 5.236 5.221 5.296 1,202,912 5.2480 -0.43%
2024-06-19 0 7.030 7.030 7.040 6.920 7.050 726,000 5,075,115 6.9905 5.258 5.258 5.266 5.176 5.273 970,586 5.2289 1.01%
2024-06-18 0 6.960 6.880 6.960 6.880 7.000 402,000 2,793,800 6.9498 5.206 5.146 5.206 5.146 5.236 537,432 5.1984 1.31%
2024-06-17 0 6.870 6.850 6.870 6.790 7.030 595,000 4,103,520 6.8967 5.139 5.124 5.139 5.079 5.258 795,453 5.1587 -0.58%
2024-06-14 0 6.910 6.880 6.910 6.880 6.950 420,407 2,906,388 6.9133 5.169 5.146 5.169 5.146 5.199 562,040 5.1711 -0.29%
2024-06-13 0 6.930 6.910 6.930 6.750 6.980 478,576 3,293,811 6.8825 5.184 5.169 5.184 5.049 5.221 639,806 5.1481 0.73%
2024-06-12 0 6.880 6.850 6.890 6.810 6.900 395,435 2,710,479 6.8544 5.146 5.124 5.154 5.094 5.161 528,655 5.1271 0.44%
2024-06-11 0 6.850 6.850 6.880 6.760 6.900 554,000 3,787,046 6.8358 5.124 5.124 5.146 5.056 5.161 740,640 5.1132 -0.72%
2024-06-07 0 6.900 6.880 6.900 6.890 7.110 510,248 3,546,218 6.9500 5.161 5.146 5.161 5.154 5.318 682,149 5.1986 0.15%
2024-06-06 0 6.890 6.890 6.910 6.800 6.940 558,000 3,843,853 6.8886 5.154 5.154 5.169 5.086 5.191 745,988 5.1527 -0.14%
2024-06-05 0 6.900 6.880 6.900 6.800 6.950 344,699 2,379,040 6.9018 5.161 5.146 5.161 5.086 5.199 460,827 5.1625 1.02%
2024-06-04 0 6.830 6.830 6.870 6.780 6.910 410,000 2,809,037 6.8513 5.109 5.109 5.139 5.071 5.169 548,127 5.1248 -0.15%
2024-06-03 0 6.840 6.810 6.840 6.780 6.940 472,000 3,235,041 6.8539 5.116 5.094 5.116 5.071 5.191 631,015 5.1267 2.55%
2024-05-31 0 6.670 6.670 6.720 6.670 7.090 2,985,905 20,192,986 6.7628 4.989 4.989 5.027 4.989 5.303 3,991,844 5.0586 -1.91%
2024-05-30 0 6.800 6.790 6.800 6.800 7.000 471,287 3,240,007 6.8748 5.086 5.079 5.086 5.086 5.236 630,062 5.1424 -3.55%
2024-05-29 0 7.050 7.050 7.080 6.930 7.090 528,909 3,699,250 6.9941 5.273 5.273 5.296 5.184 5.303 707,096 5.2316 0.00%
2024-05-28 0 7.050 7.010 7.050 6.950 7.090 514,636 3,612,544 7.0196 5.273 5.243 5.273 5.199 5.303 688,015 5.2507 -0.70%
2024-05-27 0 7.100 7.050 7.100 6.950 7.100 382,000 2,684,650 7.0279 5.311 5.273 5.311 5.199 5.311 510,694 5.2569 1.43%
2024-05-24 0 7.000 6.980 7.000 6.930 7.080 654,000 4,584,590 7.0101 5.236 5.221 5.236 5.184 5.296 874,330 5.2435 -1.69%
2024-05-23 0 7.120 7.120 7.140 7.090 7.470 788,850 5,643,520 7.1541 5.326 5.326 5.341 5.303 5.588 1,054,610 5.3513 -4.69%
2024-05-22 0 7.470 7.460 7.470 7.190 7.510 2,762,085 20,545,585 7.4384 5.588 5.580 5.588 5.378 5.617 3,692,620 5.5640 3.18%
2024-05-21 0 7.240 7.210 7.240 7.190 7.310 844,707 6,105,063 7.2274 5.416 5.393 5.416 5.378 5.468 1,129,285 5.4061 -0.96%
2024-05-20 0 7.310 7.280 7.310 7.170 7.310 845,400 6,132,602 7.2541 5.468 5.445 5.468 5.363 5.468 1,130,212 5.4261 1.67%
2024-05-17 0 7.190 7.180 7.190 7.080 7.200 1,159,318 8,289,580 7.1504 5.378 5.371 5.378 5.296 5.386 1,549,888 5.3485 0.84%
2024-05-16 0 7.130 7.130 7.150 6.990 7.180 887,539 6,300,685 7.0991 5.333 5.333 5.348 5.229 5.371 1,186,547 5.3101 0.42%
2024-05-14 0 7.100 7.090 7.100 7.010 7.160 490,001 3,463,517 7.0684 5.311 5.303 5.311 5.243 5.356 655,080 5.2872 -0.42%
2024-05-13 0 7.130 7.110 7.130 6.940 7.140 1,106,000 7,805,460 7.0574 5.333 5.318 5.333 5.191 5.341 1,478,607 5.2789 0.99%
2024-05-10 0 7.060 7.060 7.070 6.850 7.060 2,227,365 15,612,594 7.0094 5.281 5.281 5.288 5.124 5.281 2,977,755 5.2431 3.82%
2024-05-09 0 6.800 6.790 6.890 6.750 6.910 920,181 6,276,724 6.8212 5.086 5.079 5.154 5.049 5.169 1,230,186 5.1023 0.74%
2024-05-08 0 6.750 6.700 6.750 6.680 6.800 418,807 2,815,254 6.7221 5.049 5.012 5.049 4.997 5.086 559,901 5.0281 -0.44%
2024-05-07 0 6.780 6.770 6.780 6.690 6.780 426,000 2,874,640 6.7480 5.071 5.064 5.071 5.004 5.071 569,518 5.0475 0.44%
2024-05-06 0 6.750 6.740 6.750 6.750 6.800 276,123 1,867,755 6.7642 5.049 5.042 5.049 5.049 5.086 369,148 5.0596 -0.30%
2024-05-03 0 6.770 6.750 6.770 6.730 6.790 396,276 2,673,841 6.7474 5.064 5.049 5.064 5.034 5.079 529,780 5.0471 0.30%
2024-05-02 0 6.750 6.710 6.750 6.610 6.750 507,409 3,392,307 6.6855 5.049 5.019 5.049 4.944 5.049 678,353 5.0008 1.96%
2024-04-30 0 6.620 6.610 6.620 6.570 6.700 692,367 4,579,910 6.6149 4.952 4.944 4.952 4.914 5.012 925,623 4.9479 -1.19%
2024-04-29 0 6.700 6.650 6.700 6.520 6.700 856,477 5,639,614 6.5847 5.012 4.974 5.012 4.877 5.012 1,145,021 4.9253 1.98%
2024-04-26 0 6.570 6.560 6.570 6.550 6.660 848,000 5,605,390 6.6101 4.914 4.907 4.914 4.899 4.982 1,133,688 4.9444 -0.76%
2024-04-25 0 6.620 6.620 6.660 6.530 6.680 1,172,183 7,742,219 6.6050 4.952 4.952 4.982 4.884 4.997 1,567,087 4.9405 0.46%
2024-04-24 0 6.590 6.590 6.600 6.410 6.590 564,606 3,690,160 6.5358 4.929 4.929 4.937 4.795 4.929 754,820 4.8888 0.92%
2024-04-23 0 6.530 6.520 6.530 6.350 6.540 683,610 4,403,150 6.4410 4.884 4.877 4.884 4.750 4.892 913,915 4.8179 2.03%
2024-04-22 0 6.400 6.380 6.400 6.320 6.450 558,001 3,566,366 6.3913 4.787 4.772 4.787 4.727 4.825 745,989 4.7807 1.27%
2024-04-19 0 6.320 6.310 6.330 6.280 6.380 706,000 4,461,240 6.3190 4.727 4.720 4.735 4.697 4.772 943,849 4.7266 -0.94%
2024-04-18 0 6.380 6.380 6.400 6.350 6.490 496,728 3,175,089 6.3920 4.772 4.772 4.787 4.750 4.855 664,074 4.7812 -1.24%
2024-04-17 0 6.460 6.450 6.460 6.400 6.510 440,000 2,837,320 6.4485 4.832 4.825 4.832 4.787 4.869 588,234 4.8235 -0.31%
2024-04-16 0 6.480 6.440 6.480 6.440 6.580 559,000 3,617,670 6.4717 4.847 4.817 4.847 4.817 4.922 747,325 4.8408 0.78%
2024-04-15 0 6.430 6.420 6.430 6.340 6.600 720,000 4,620,980 6.4180 4.810 4.802 4.810 4.742 4.937 962,565 4.8007 0.00%
2024-04-12 0 6.430 6.420 6.430 6.400 6.480 540,410 3,472,344 6.4254 4.810 4.802 4.810 4.787 4.847 722,472 4.8062 -1.53%
2024-04-11 0 6.530 6.500 6.530 6.450 6.550 803,000 5,228,900 6.5117 4.884 4.862 4.884 4.825 4.899 1,073,527 4.8708 0.15%
2024-04-10 0 6.520 6.490 6.520 6.450 6.530 466,000 3,025,060 6.4915 4.877 4.855 4.877 4.825 4.884 622,994 4.8557 1.09%
2024-04-09 0 6.450 6.420 6.430 6.360 6.480 477,034 3,070,108 6.4358 4.825 4.802 4.810 4.757 4.847 637,745 4.8140 1.26%
2024-04-08 0 6.370 6.360 6.370 6.370 6.600 863,000 5,543,170 6.4231 4.765 4.757 4.765 4.765 4.937 1,153,741 4.8045 -2.75%
2024-04-05 0 6.550 6.530 6.550 6.500 6.590 1,156,000 7,558,650 6.5386 4.899 4.884 4.899 4.862 4.929 1,545,452 4.8909 -0.46%
2024-04-03 0 6.580 6.560 6.580 6.510 6.600 1,077,000 7,060,540 6.5557 4.922 4.907 4.922 4.869 4.937 1,439,837 4.9037 -0.15%
2024-04-02 0 6.590 6.560 6.590 6.510 6.680 1,357,050 8,932,927 6.5826 4.929 4.907 4.929 4.869 4.997 1,814,235 4.9238 1.38%
2024-03-28 0 6.500 6.500 6.510 6.470 6.550 1,053,000 6,844,670 6.5002 4.862 4.862 4.869 4.840 4.899 1,407,751 4.8621 -0.61%
2024-03-27 0 6.540 6.540 6.550 6.540 6.570 911,000 5,970,410 6.5537 4.892 4.892 4.899 4.892 4.914 1,217,912 4.9022 -0.46%
2024-03-26 0 6.570 6.560 6.570 6.540 6.610 674,452 4,429,115 6.5670 4.914 4.907 4.914 4.892 4.944 901,672 4.9121 -0.45%
2024-03-25 0 6.600 6.580 6.600 6.550 6.680 1,273,000 8,413,698 6.6093 4.937 4.922 4.937 4.899 4.997 1,701,869 4.9438 0.15%
2024-03-22 0 6.590 6.590 6.600 6.540 6.640 734,000 4,825,070 6.5737 4.929 4.929 4.937 4.892 4.967 981,282 4.9171 -0.60%
2024-03-21 0 6.630 6.620 6.630 6.610 6.680 909,082 6,046,453 6.6512 4.959 4.952 4.959 4.944 4.997 1,215,348 4.9751 0.45%
2024-03-20 0 6.600 6.590 6.600 6.560 6.660 938,000 6,172,510 6.5805 4.937 4.929 4.937 4.907 4.982 1,254,008 4.9222 0.30%
2024-03-19 0 6.580 6.580 6.610 6.560 6.820 2,614,366 17,383,646 6.6493 4.922 4.922 4.944 4.907 5.101 3,495,135 4.9737 -2.81%
2024-03-18 0 6.770 6.760 6.770 6.750 6.930 1,879,000 12,758,076 6.7898 5.064 5.056 5.064 5.049 5.184 2,512,028 5.0788 -1.46%
2024-03-15 0 6.870 6.850 6.870 6.840 6.920 2,367,227 16,250,024 6.8646 5.139 5.124 5.139 5.116 5.176 3,164,736 5.1347 -0.29%
2024-03-14 0 6.890 6.870 6.890 6.810 6.930 1,601,000 10,996,950 6.8688 5.154 5.139 5.154 5.094 5.184 2,140,370 5.1379 0.44%
2024-03-13 0 6.860 6.860 6.870 6.850 6.970 2,150,409 14,821,487 6.8924 5.131 5.131 5.139 5.124 5.214 2,874,873 5.1555 -1.15%
2024-03-12 0 6.940 6.940 6.950 6.930 6.990 1,241,056 8,615,395 6.9420 5.191 5.191 5.199 5.184 5.229 1,659,163 5.1926 0.00%
2024-03-11 0 6.940 6.930 6.940 6.900 7.040 1,575,504 10,975,828 6.9666 5.191 5.184 5.191 5.161 5.266 2,106,285 5.2110 0.00%
2024-03-08 0 6.940 6.930 6.940 6.800 6.970 2,993,654 20,680,206 6.9080 5.191 5.184 5.191 5.086 5.214 4,002,204 5.1672 2.06%
2024-03-07 0 8.890 8.880 8.890 8.850 8.920 4,600,903 40,851,490 8.8790 5.086 5.081 5.086 5.064 5.104 8,041,435 5.0801 -0.11%
2024-03-06 0 8.900 8.900 8.910 8.860 8.940 1,909,970 16,985,225 8.8929 5.092 5.092 5.098 5.069 5.115 3,338,236 5.0881 0.23%
2024-03-05 0 8.880 8.870 8.880 8.800 9.050 1,917,231 17,009,698 8.8720 5.081 5.075 5.081 5.035 5.178 3,350,927 5.0761 -0.34%
2024-03-04 0 8.910 8.900 8.910 8.880 9.170 2,812,000 25,290,800 8.9939 5.098 5.092 5.098 5.081 5.247 4,914,799 5.1458 -1.44%
2024-03-01 0 9.040 9.040 9.050 9.010 9.240 3,014,116 27,520,702 9.1306 5.172 5.172 5.178 5.155 5.287 5,268,057 5.2241 -1.74%
2024-02-29 0 9.200 9.200 9.210 8.780 9.260 6,136,000 55,554,140 9.0538 5.264 5.264 5.269 5.023 5.298 10,724,470 5.1801 4.90%
2024-02-28 0 8.770 8.770 8.820 8.470 8.980 11,438,422 100,330,835 8.7714 5.018 5.018 5.046 4.846 5.138 19,992,016 5.0185 19.00%
2024-02-27 0 7.370 7.370 7.390 7.210 7.440 503,685 3,701,389 7.3486 4.217 4.217 4.228 4.125 4.257 880,338 4.2045 1.80%
2024-02-26 0 7.240 7.230 7.240 7.230 7.340 386,000 2,809,840 7.2794 4.142 4.137 4.142 4.137 4.200 674,649 4.1649 -0.82%
2024-02-23 0 7.300 7.290 7.300 7.250 7.380 494,589 3,618,795 7.3168 4.177 4.171 4.177 4.148 4.222 864,440 4.1863 -0.54%
2024-02-22 0 7.340 7.320 7.380 7.230 7.380 419,000 3,069,720 7.3263 4.200 4.188 4.222 4.137 4.222 732,326 4.1917 -0.54%
2024-02-21 0 7.380 7.320 7.380 7.210 7.460 829,716 6,135,350 7.3945 4.222 4.188 4.222 4.125 4.268 1,450,173 4.2308 1.65%
2024-02-20 0 7.260 7.200 7.260 7.150 7.350 394,000 2,844,360 7.2192 4.154 4.119 4.154 4.091 4.205 688,631 4.1305 0.83%
2024-02-19 0 7.200 7.200 7.230 7.160 7.280 472,833 3,409,877 7.2116 4.119 4.119 4.137 4.097 4.165 826,415 4.1261 -2.57%
2024-02-16 0 7.390 7.280 7.390 7.080 7.480 1,345,444 9,825,189 7.3026 4.228 4.165 4.228 4.051 4.280 2,351,560 4.1782 4.67%
2024-02-15 0 7.060 7.060 7.070 6.830 7.130 850,203 5,935,665 6.9815 4.039 4.039 4.045 3.908 4.079 1,485,980 3.9944 1.73%
2024-02-14 0 6.940 6.930 6.940 6.880 6.970 501,523 3,475,798 6.9305 3.971 3.965 3.971 3.936 3.988 876,559 3.9653 -1.56%
2024-02-09 0 7.050 7.020 7.050 6.980 7.110 153,000 1,077,190 7.0405 4.034 4.016 4.034 3.994 4.068 267,413 4.0282 1.29%
2024-02-08 0 6.960 6.960 7.000 6.950 7.110 380,000 2,671,560 7.0304 3.982 3.982 4.005 3.976 4.068 664,162 4.0225 -1.42%
2024-02-07 0 7.060 7.020 7.060 6.950 7.100 537,359 3,778,340 7.0313 4.039 4.016 4.039 3.976 4.062 939,193 4.0230 2.17%
2024-02-06 0 6.910 6.890 6.920 6.810 6.950 591,534 4,062,575 6.8679 3.954 3.942 3.959 3.896 3.976 1,033,880 3.9294 0.88%
2024-02-05 0 6.850 6.820 6.850 6.820 6.960 288,000 1,977,920 6.8678 3.919 3.902 3.919 3.902 3.982 503,365 3.9294 -0.72%
2024-02-02 0 6.900 6.900 6.930 6.890 7.050 519,000 3,604,010 6.9441 3.948 3.948 3.965 3.942 4.034 907,106 3.9731 -0.72%
2024-02-01 0 6.950 6.930 6.950 6.800 6.960 1,102,643 7,576,342 6.8711 3.976 3.965 3.976 3.891 3.982 1,927,194 3.9313 2.36%
2024-01-31 0 6.790 6.790 6.850 6.790 7.090 1,599,468 10,969,931 6.8585 3.885 3.885 3.919 3.885 4.057 2,795,542 3.9241 -3.00%
2024-01-30 0 7.000 6.980 7.000 6.950 7.050 414,200 2,896,476 6.9929 4.005 3.994 4.005 3.976 4.034 723,937 4.0010 -0.71%
2024-01-29 0 7.050 7.050 7.070 7.020 7.100 726,178 5,140,452 7.0788 4.034 4.034 4.045 4.016 4.062 1,269,210 4.0501 -0.56%
2024-01-26 0 7.090 7.030 7.090 7.010 7.140 626,000 4,436,917 7.0877 4.057 4.022 4.057 4.011 4.085 1,094,120 4.0552 0.42%
2024-01-25 0 7.060 7.050 7.070 7.010 7.080 269,000 1,894,280 7.0419 4.039 4.034 4.045 4.011 4.051 470,157 4.0290 0.28%
2024-01-24 0 7.040 6.990 7.040 6.880 7.070 537,000 3,751,320 6.9857 4.028 3.999 4.028 3.936 4.045 938,566 3.9969 1.59%
2024-01-23 0 6.930 6.930 6.940 6.840 6.980 376,000 2,597,730 6.9089 3.965 3.965 3.971 3.914 3.994 657,171 3.9529 0.58%
2024-01-22 0 6.890 6.870 6.900 6.810 7.000 852,241 5,846,583 6.8602 3.942 3.931 3.948 3.896 4.005 1,489,542 3.9251 -2.13%
2024-01-19 0 7.040 6.990 7.050 6.960 7.150 473,184 3,335,749 7.0496 4.028 3.999 4.034 3.982 4.091 827,029 4.0334 0.14%
2024-01-18 0 7.030 7.020 7.030 6.920 7.170 719,000 5,034,195 7.0017 4.022 4.016 4.022 3.959 4.102 1,256,665 4.0060 0.29%
2024-01-17 0 7.010 7.010 7.040 7.010 7.200 1,429,283 10,098,129 7.0652 4.011 4.011 4.028 4.011 4.119 2,498,094 4.0423 -3.18%
2024-01-16 0 7.240 7.200 7.250 7.150 7.280 491,000 3,536,160 7.2020 4.142 4.119 4.148 4.091 4.165 858,167 4.1206 0.56%
2024-01-15 0 7.200 7.150 7.200 7.110 7.200 288,403 2,068,387 7.1719 4.119 4.091 4.119 4.068 4.119 504,069 4.1034 0.42%
2024-01-12 0 7.170 7.130 7.170 7.110 7.260 240,000 1,720,455 7.1686 4.102 4.079 4.102 4.068 4.154 419,471 4.1015 -0.42%
2024-01-11 0 7.200 7.130 7.200 7.110 7.240 208,881 1,497,758 7.1704 4.119 4.079 4.119 4.068 4.142 365,081 4.1025 0.70%
2024-01-10 0 7.150 7.130 7.150 7.090 7.150 329,622 2,347,866 7.1229 4.091 4.079 4.091 4.057 4.091 576,112 4.0754 0.28%
2024-01-09 0 7.130 7.130 7.140 7.100 7.180 351,000 2,499,902 7.1222 4.079 4.079 4.085 4.062 4.108 613,476 4.0750 0.00%
2024-01-08 0 7.130 7.130 7.200 7.090 7.240 390,270 2,781,964 7.1283 4.079 4.079 4.119 4.057 4.142 682,112 4.0785 -1.66%
2024-01-05 0 7.250 7.240 7.250 7.250 7.360 151,000 1,098,610 7.2756 4.148 4.142 4.148 4.148 4.211 263,917 4.1627 -0.55%
2024-01-04 0 7.290 7.290 7.330 7.280 7.360 286,000 2,087,180 7.2978 4.171 4.171 4.194 4.165 4.211 499,869 4.1755 -0.82%
2024-01-03 0 7.350 7.350 7.360 7.260 7.400 362,100 2,662,682 7.3534 4.205 4.205 4.211 4.154 4.234 632,877 4.2073 0.68%
2024-01-02 0 7.300 7.290 7.300 7.280 7.410 478,000 3,507,706 7.3383 4.177 4.171 4.177 4.165 4.240 835,446 4.1986 -0.82%
2023-12-29 0 7.360 7.350 7.360 7.290 7.380 242,500 1,784,689 7.3595 4.211 4.205 4.211 4.171 4.222 423,840 4.2108 0.41%
2023-12-28 0 7.330 7.310 7.330 7.210 7.330 445,007 3,250,670 7.3048 4.194 4.182 4.194 4.125 4.194 777,781 4.1794 0.96%
2023-12-27 0 7.260 7.250 7.260 7.100 7.300 634,000 4,594,410 7.2467 4.154 4.148 4.154 4.062 4.177 1,108,102 4.1462 1.11%
2023-12-22 0 7.180 7.170 7.190 7.140 7.250 213,249 1,534,620 7.1964 4.108 4.102 4.114 4.085 4.148 372,716 4.1174 -0.14%
2023-12-21 0 7.190 7.170 7.190 7.110 7.270 464,812 3,333,542 7.1718 4.114 4.102 4.114 4.068 4.160 812,396 4.1033 0.56%
2023-12-20 0 7.150 7.130 7.150 7.120 7.360 830,341 5,968,026 7.1874 4.091 4.079 4.091 4.074 4.211 1,451,266 4.1123 -2.19%
2023-12-19 0 7.310 7.310 7.350 7.160 7.370 608,000 4,418,108 7.2666 4.182 4.182 4.205 4.097 4.217 1,062,659 4.1576 0.27%
2023-12-18 0 7.290 7.280 7.290 7.100 7.360 1,111,613 8,074,022 7.2633 4.171 4.165 4.171 4.062 4.211 1,942,872 4.1557 2.24%
2023-12-15 0 7.130 7.090 7.130 6.880 7.130 3,158,000 22,438,150 7.1052 4.079 4.057 4.079 3.936 4.079 5,519,536 4.0652 4.55%
2023-12-14 0 6.820 6.820 6.880 6.810 7.030 1,050,000 7,235,590 6.8910 3.902 3.902 3.936 3.896 4.022 1,835,185 3.9427 -0.87%
2023-12-13 0 6.880 6.860 6.880 6.860 6.920 642,000 4,419,500 6.8840 3.936 3.925 3.936 3.925 3.959 1,122,084 3.9387 -0.43%
2023-12-12 0 6.910 6.910 6.950 6.910 7.070 739,279 5,125,457 6.9330 3.954 3.954 3.976 3.954 4.045 1,292,108 3.9667 -0.43%
2023-12-11 0 6.940 6.940 6.960 6.880 7.020 8,012,000 55,936,175 6.9815 3.971 3.971 3.982 3.936 4.016 14,003,333 3.9945 0.14%
2023-12-08 0 6.930 6.930 6.960 6.900 7.140 778,000 5,440,415 6.9928 3.965 3.965 3.982 3.948 4.085 1,359,784 4.0009 -2.53%
2023-12-07 0 7.110 7.070 7.110 6.780 7.160 1,379,545 9,734,949 7.0566 4.068 4.045 4.068 3.879 4.097 2,411,162 4.0375 4.87%
2023-12-06 0 6.780 6.780 6.840 6.780 6.960 3,088,897 21,110,765 6.8344 3.879 3.879 3.914 3.879 3.982 5,398,758 3.9103 -1.74%
2023-12-05 0 6.900 6.890 6.900 6.840 7.090 2,994,000 20,725,740 6.9224 3.948 3.942 3.948 3.914 4.057 5,232,898 3.9607 -1.57%
2023-12-04 0 7.010 7.000 7.010 6.950 7.260 1,427,020 10,110,762 7.0852 4.011 4.005 4.011 3.976 4.154 2,494,138 4.0538 -2.09%
2023-12-01 0 7.160 7.150 7.160 7.130 7.290 996,406 7,168,893 7.1948 4.097 4.091 4.097 4.079 4.171 1,741,513 4.1165 0.42%
2023-11-30 0 7.130 7.130 7.140 6.950 7.480 13,245,634 94,343,692 7.1226 4.079 4.079 4.085 3.976 4.280 23,150,652 4.0752 -2.99%
2023-11-29 0 7.350 7.350 7.380 7.250 7.650 5,440,000 40,361,530 7.4194 4.205 4.205 4.222 4.148 4.377 9,508,004 4.2450 -1.34%
2023-11-28 0 7.450 7.450 7.480 7.380 7.710 11,491,030 85,770,551 7.4641 4.263 4.263 4.280 4.222 4.411 20,083,964 4.2706 0.68%
2023-11-27 0 7.400 7.390 7.400 7.380 8.110 4,070,803 30,914,088 7.5941 4.234 4.228 4.234 4.222 4.640 7,114,929 4.3450 -7.38%
2023-11-24 0 7.990 7.980 7.990 7.930 8.150 1,495,000 11,995,200 8.0235 4.571 4.566 4.571 4.537 4.663 2,612,953 4.5907 0.13%
2023-11-23 0 7.980 7.970 7.980 7.910 9.090 3,430,456 27,864,745 8.1228 4.566 4.560 4.566 4.526 5.201 5,995,734 4.6474 -12.50%
2023-11-22 0 9.120 9.110 9.120 9.110 9.140 285,668 2,605,617 9.1211 5.218 5.212 5.218 5.212 5.229 499,289 5.2187 0.11%
2023-11-21 0 9.110 9.110 9.130 9.110 9.140 1,009,100 9,196,243 9.1133 5.212 5.212 5.224 5.212 5.229 1,763,700 5.2142 -0.11%
2023-11-20 0 9.120 9.110 9.120 9.110 9.150 485,246 4,422,431 9.1138 5.218 5.212 5.218 5.212 5.235 848,110 5.2145 -0.22%
2023-11-17 0 9.140 9.120 9.140 9.110 9.150 291,000 2,655,920 9.1269 5.229 5.218 5.229 5.212 5.235 508,608 5.2219 -0.11%
2023-11-16 0 9.150 9.140 9.150 9.110 9.170 516,000 4,716,550 9.1406 5.235 5.229 5.235 5.212 5.247 901,862 5.2298 -0.44%
2023-11-15 0 9.190 9.180 9.190 9.100 9.190 2,590,392 23,747,407 9.1675 5.258 5.252 5.258 5.207 5.258 4,527,474 5.2452 0.55%
2023-11-14 0 9.140 9.110 9.140 9.100 9.140 809,079 7,374,155 9.1143 5.229 5.212 5.229 5.207 5.229 1,414,104 5.2147 0.33%
2023-11-13 0 9.420 9.410 9.420 9.410 9.420 856,728 8,066,277 9.4152 5.212 5.207 5.212 5.207 5.212 1,548,339 5.2096 0.11%
2023-11-10 0 9.410 9.410 9.420 9.410 9.420 9,292,390 87,442,071 9.4101 5.207 5.207 5.212 5.207 5.212 16,793,856 5.2068 0.00%
2023-11-09 0 9.410 9.410 9.420 9.400 9.420 5,681,661 53,456,432 9.4086 5.207 5.207 5.212 5.201 5.212 10,268,294 5.2060 0.00%
2023-11-08 0 9.410 9.400 9.410 9.400 9.410 5,388,321 50,677,401 9.4050 5.207 5.201 5.207 5.201 5.207 9,738,150 5.2040 0.00%
2023-11-07 0 9.410 9.400 9.410 9.400 9.410 4,237,200 39,837,873 9.4019 5.207 5.201 5.207 5.201 5.207 7,657,764 5.2023 0.11%
2023-11-06 0 9.400 9.400 9.410 9.400 9.430 6,014,208 56,577,613 9.4073 5.201 5.201 5.207 5.201 5.218 10,869,297 5.2053 -0.11%
2023-11-03 0 9.410 9.400 9.410 9.390 9.430 11,540,606 108,562,126 9.4070 5.207 5.201 5.207 5.196 5.218 20,856,989 5.2051 1.18%
2023-11-02 0 9.300 9.300 9.310 9.240 9.340 7,309,999 67,907,673 9.2897 5.146 5.146 5.151 5.113 5.168 13,211,141 5.1402 -0.21%
2023-11-01 0 9.320 9.310 9.320 9.250 9.320 4,475,281 41,512,118 9.2759 5.157 5.151 5.157 5.118 5.157 8,088,040 5.1325 0.65%
2023-10-31 0 9.260 9.250 9.260 9.240 9.260 3,043,758 28,166,035 9.2537 5.124 5.118 5.124 5.113 5.124 5,500,892 5.1203 0.00%
2023-10-30 0 9.260 9.250 9.260 9.250 9.260 3,283,764 30,386,657 9.2536 5.124 5.118 5.124 5.118 5.124 5,934,648 5.1202 0.00%
2023-10-27 0 9.260 9.250 9.260 9.250 9.260 1,875,556 17,348,954 9.2500 5.124 5.118 5.124 5.118 5.124 3,389,636 5.1182 0.11%
2023-10-26 0 9.250 9.250 9.260 9.240 9.260 5,592,009 51,729,356 9.2506 5.118 5.118 5.124 5.113 5.124 10,106,269 5.1185 0.00%
2023-10-25 0 9.250 9.250 9.260 9.250 9.260 2,248,992 20,804,436 9.2506 5.118 5.118 5.124 5.118 5.124 4,064,535 5.1185 0.00%
2023-10-24 0 9.250 9.250 9.260 9.240 9.260 7,895,760 73,008,701 9.2466 5.118 5.118 5.124 5.113 5.124 14,269,769 5.1163 0.00%
2023-10-20 0 9.250 9.250 9.260 9.250 9.260 7,903,052 73,116,345 9.2517 5.118 5.118 5.124 5.118 5.124 14,282,947 5.1191 0.00%
2023-10-19 0 9.250 9.240 9.250 9.240 9.260 2,809,721 25,977,705 9.2457 5.118 5.113 5.118 5.113 5.124 5,077,924 5.1158 0.00%
2023-10-18 0 9.250 9.250 9.260 9.240 9.270 4,249,538 39,318,646 9.2525 5.118 5.118 5.124 5.113 5.129 7,680,062 5.1196 0.00%
2023-10-17 0 9.250 9.240 9.250 9.220 9.270 10,867,120 100,451,484 9.2436 5.118 5.113 5.118 5.102 5.129 19,639,818 5.1147 0.11%
2023-10-16 0 9.240 9.240 9.250 9.220 9.270 4,308,013 39,822,569 9.2438 5.113 5.113 5.118 5.102 5.129 7,785,742 5.1148 -0.32%
2023-10-13 0 9.270 9.250 9.270 9.200 9.310 19,075,512 176,246,395 9.2394 5.129 5.118 5.129 5.091 5.151 34,474,597 5.1124 2.21%
2023-10-12 0 9.070 9.060 9.070 9.040 9.090 4,061,892 36,828,344 9.0668 5.019 5.013 5.019 5.002 5.030 7,340,935 5.0168 0.44%
2023-10-11 0 9.030 9.030 9.040 9.030 9.070 5,735,000 51,911,650 9.0517 4.996 4.996 5.002 4.996 5.019 10,364,692 5.0085 -0.33%
2023-10-10 0 9.060 9.050 9.060 9.030 9.080 3,273,800 29,660,003 9.0598 5.013 5.008 5.013 4.996 5.024 5,916,640 5.0130 0.11%
2023-10-09 0 9.050 9.030 9.050 8.970 9.050 1,783,860 16,083,112 9.0159 5.008 4.996 5.008 4.963 5.008 3,223,916 4.9887 1.00%
2023-10-06 0 8.960 8.960 8.970 8.940 8.970 4,747,090 42,500,981 8.9531 4.958 4.958 4.963 4.947 4.963 8,579,273 4.9539 0.11%
2023-10-05 0 8.950 8.940 8.950 8.920 8.970 5,919,545 52,998,457 8.9531 4.952 4.947 4.952 4.936 4.963 10,698,215 4.9540 -0.11%
2023-10-04 0 8.960 8.950 8.960 8.940 9.000 11,967,535 107,189,672 8.9567 4.958 4.952 4.958 4.947 4.980 21,628,565 4.9559 -0.11%
2023-10-03 0 8.970 8.960 8.970 8.940 8.980 13,626,838 122,139,753 8.9632 4.963 4.958 4.963 4.947 4.969 24,627,373 4.9595 0.56%
2023-09-29 0 8.920 8.920 8.930 8.900 8.930 1,266,078 11,300,587 8.9257 4.936 4.936 4.941 4.925 4.941 2,288,145 4.9388 -0.11%
2023-09-28 0 8.930 8.920 8.930 8.890 8.940 1,822,000 16,235,780 8.9110 4.941 4.936 4.941 4.919 4.947 3,292,846 4.9306 0.00%
2023-09-27 0 8.930 8.920 8.930 8.900 8.950 2,433,608 21,734,269 8.9309 4.941 4.936 4.941 4.925 4.952 4,398,186 4.9416 -0.11%
2023-09-26 0 8.940 8.940 8.950 8.920 8.950 2,919,000 26,076,165 8.9333 4.947 4.947 4.952 4.936 4.952 5,275,421 4.9430 0.11%
2023-09-25 0 8.930 8.920 8.930 8.910 8.950 3,144,000 28,072,475 8.9289 4.941 4.936 4.941 4.930 4.952 5,682,056 4.9405 -0.11%
2023-09-22 0 8.940 8.940 8.950 8.940 8.960 6,094,000 54,542,380 8.9502 4.947 4.947 4.952 4.947 4.958 11,013,502 4.9523 -0.11%
2023-09-21 0 8.950 8.940 8.950 8.940 8.960 3,395,549 30,388,224 8.9494 4.952 4.947 4.952 4.947 4.958 6,136,673 4.9519 0.11%
2023-09-20 0 8.940 8.940 8.950 8.940 8.960 3,513,105 31,438,441 8.9489 4.947 4.947 4.952 4.947 4.958 6,349,129 4.9516 0.00%
2023-09-19 0 8.940 8.940 8.950 8.940 8.960 4,247,929 38,011,360 8.9482 4.947 4.947 4.952 4.947 4.958 7,677,154 4.9512 -0.11%
2023-09-18 0 8.950 8.950 8.960 8.950 8.960 2,332,768 20,883,486 8.9522 4.952 4.952 4.958 4.952 4.958 4,215,941 4.9535 0.00%
2023-09-15 0 8.950 8.950 8.960 8.950 9.000 4,574,976 41,009,669 8.9639 4.952 4.952 4.958 4.952 4.980 8,268,216 4.9599 -0.22%
2023-09-14 0 8.970 8.950 8.970 8.950 8.970 1,520,080 13,615,912 8.9574 4.963 4.952 4.963 4.952 4.963 2,747,195 4.9563 0.11%
2023-09-13 0 8.960 8.950 8.960 8.940 8.960 1,939,702 17,357,800 8.9487 4.958 4.952 4.958 4.947 4.958 3,505,565 4.9515 0.11%
2023-09-12 0 8.950 8.940 8.950 8.930 8.960 1,629,000 14,576,355 8.9480 4.952 4.947 4.952 4.941 4.958 2,944,043 4.9511 0.22%
2023-09-11 0 8.930 8.930 8.940 8.920 8.950 2,489,218 22,240,412 8.9347 4.941 4.941 4.947 4.936 4.952 4,498,689 4.9438 0.11%
2023-09-07 0 8.920 8.920 8.930 8.900 8.940 1,186,043 10,576,258 8.9173 4.936 4.936 4.941 4.925 4.947 2,143,500 4.9341 0.34%
2023-09-06 0 8.890 8.880 8.890 8.870 8.910 994,000 8,843,935 8.8973 4.919 4.913 4.919 4.908 4.930 1,796,426 4.9231 -0.22%
2023-09-05 0 8.910 8.910 8.920 8.880 8.940 1,045,000 9,312,290 8.9113 4.930 4.930 4.936 4.913 4.947 1,888,597 4.9308 -0.22%
2023-09-04 0 8.930 8.920 8.930 8.850 8.940 4,438,367 39,472,938 8.8936 4.941 4.936 4.941 4.897 4.947 8,021,327 4.9210 0.00%
2023-08-31 0 8.930 8.920 8.930 8.930 8.970 2,465,143 22,050,724 8.9450 4.941 4.936 4.941 4.941 4.963 4,455,179 4.9495 -0.33%
2023-08-30 0 8.960 8.960 8.970 8.950 8.970 1,448,770 12,979,597 8.9590 4.958 4.958 4.963 4.952 4.963 2,618,318 4.9572 0.11%
2023-08-29 0 8.950 8.930 8.950 8.920 8.950 3,128,597 27,946,353 8.9326 4.952 4.941 4.952 4.936 4.952 5,654,219 4.9426 0.34%
2023-08-28 0 8.920 8.920 8.930 8.910 9.000 11,743,671 105,087,028 8.9484 4.936 4.936 4.941 4.930 4.980 21,223,982 4.9513 -0.45%
2023-08-25 0 8.960 8.960 8.970 8.950 8.980 1,961,000 17,564,030 8.9567 4.958 4.958 4.963 4.952 4.969 3,544,056 4.9559 0.00%
2023-08-24 0 8.960 8.960 8.980 8.960 8.980 940,441 8,434,220 8.9684 4.958 4.958 4.969 4.958 4.969 1,699,631 4.9624 0.11%
2023-08-23 0 8.950 8.950 8.980 8.940 8.980 1,102,000 9,873,130 8.9593 4.952 4.952 4.969 4.947 4.969 1,991,611 4.9574 0.00%
2023-08-22 0 8.950 8.950 8.970 8.940 8.970 1,851,334 16,581,282 8.9564 4.952 4.952 4.963 4.947 4.963 3,345,860 4.9558 0.00%
2023-08-21 0 8.950 8.950 8.960 8.950 8.960 2,905,219 26,012,995 8.9539 4.952 4.952 4.958 4.952 4.958 5,250,515 4.9544 -0.11%
2023-08-18 0 8.960 8.950 8.960 8.940 8.980 3,435,817 30,798,472 8.9639 4.958 4.952 4.958 4.947 4.969 6,209,448 4.9599 -0.11%
2023-08-17 0 8.970 8.960 8.970 8.940 8.980 3,200,007 28,653,822 8.9543 4.963 4.958 4.963 4.947 4.969 5,783,276 4.9546 -0.11%
2023-08-16 0 8.980 8.950 8.980 8.930 8.980 2,676,226 23,971,784 8.9573 4.969 4.952 4.969 4.941 4.969 4,836,663 4.9563 0.22%
2023-08-15 0 8.960 8.950 8.960 8.950 8.980 2,617,458 23,436,120 8.9538 4.958 4.952 4.958 4.952 4.969 4,730,453 4.9543 0.11%
2023-08-14 0 8.950 8.940 8.950 8.900 8.970 7,438,451 66,596,325 8.9530 4.952 4.947 4.952 4.925 4.963 13,443,288 4.9539 -0.22%
2023-08-11 0 8.970 8.960 8.970 8.960 8.990 2,672,655 23,977,667 8.9715 4.963 4.958 4.963 4.958 4.974 4,830,209 4.9641 0.11%
2023-08-10 0 8.960 8.960 8.970 8.960 8.970 2,578,270 23,114,455 8.9651 4.958 4.958 4.963 4.958 4.963 4,659,630 4.9606 0.11%
2023-08-09 0 8.950 8.950 8.960 8.930 8.960 2,663,070 23,831,739 8.9490 4.952 4.952 4.958 4.941 4.958 4,812,886 4.9517 0.22%
2023-08-08 0 8.930 8.930 8.940 8.910 8.940 1,207,000 10,776,400 8.9283 4.941 4.941 4.947 4.930 4.947 2,181,375 4.9402 0.11%
2023-08-07 0 8.920 8.920 8.930 8.910 8.930 1,250,966 11,159,976 8.9211 4.936 4.936 4.941 4.930 4.941 2,260,833 4.9362 0.00%
2023-08-04 0 8.920 8.910 8.920 8.910 8.950 2,163,877 19,320,483 8.9286 4.936 4.930 4.936 4.930 4.952 3,910,710 4.9404 0.11%
2023-08-03 0 8.910 8.910 8.920 8.910 8.930 3,156,742 28,140,838 8.9145 4.930 4.930 4.936 4.930 4.941 5,705,085 4.9326 -0.11%
2023-08-02 0 8.920 8.920 8.930 8.910 8.940 3,618,897 32,294,440 8.9238 4.936 4.936 4.941 4.930 4.947 6,540,323 4.9377 -0.22%
2023-08-01 0 8.940 8.930 8.940 8.930 8.950 3,363,000 30,060,730 8.9387 4.947 4.941 4.947 4.941 4.952 6,077,848 4.9459 0.11%
2023-07-31 0 8.930 8.930 8.940 8.930 8.960 3,138,833 28,071,174 8.9432 4.941 4.941 4.947 4.941 4.958 5,672,718 4.9485 -0.11%
2023-07-28 0 8.940 8.940 8.950 8.940 8.960 1,850,621 16,557,309 8.9469 4.947 4.947 4.952 4.947 4.958 3,344,571 4.9505 -0.22%
2023-07-27 0 8.960 8.950 8.960 8.940 8.960 2,496,834 22,361,945 8.9561 4.958 4.952 4.958 4.947 4.958 4,512,453 4.9556 0.11%
2023-07-26 0 8.950 8.950 8.960 8.940 8.970 3,890,118 34,822,315 8.9515 4.952 4.952 4.958 4.947 4.963 7,030,493 4.9530 0.00%
2023-07-25 0 8.950 8.940 8.950 8.930 8.960 4,997,644 44,690,421 8.9423 4.952 4.947 4.952 4.941 4.958 9,032,091 4.9480 0.11%
2023-07-24 0 8.940 8.930 8.940 8.910 8.950 3,237,689 28,905,718 8.9279 4.947 4.941 4.947 4.930 4.952 5,851,378 4.9400 -0.11%
2023-07-21 0 8.950 8.950 8.960 8.940 8.960 2,741,629 24,542,100 8.9516 4.952 4.952 4.958 4.947 4.958 4,954,863 4.9531 0.00%
2023-07-20 0 8.950 8.950 8.960 8.950 8.960 4,246,004 38,038,435 8.9586 4.952 4.952 4.958 4.952 4.958 7,673,675 4.9570 -0.22%
2023-07-19 0 8.970 8.960 8.970 8.960 8.970 3,591,062 32,184,528 8.9624 4.963 4.958 4.963 4.958 4.963 6,490,018 4.9591 0.11%
2023-07-18 0 8.960 8.950 8.960 8.950 8.970 7,737,000 69,304,603 8.9576 4.958 4.952 4.958 4.952 4.963 13,982,847 4.9564 0.00%
2023-07-14 0 8.960 8.960 8.970 8.950 8.970 4,476,719 40,114,394 8.9607 4.958 4.958 4.963 4.952 4.963 8,090,639 4.9581 0.00%
2023-07-13 0 8.960 8.960 8.970 8.950 8.980 2,345,203 21,028,362 8.9665 4.958 4.958 4.963 4.952 4.969 4,238,415 4.9614 0.00%
2023-07-12 0 8.960 8.960 8.970 8.950 8.980 4,741,000 42,483,770 8.9609 4.958 4.958 4.963 4.952 4.969 8,568,266 4.9583 0.00%
2023-07-11 0 8.960 8.950 8.960 8.920 8.960 3,256,000 29,116,315 8.9424 4.958 4.952 4.958 4.936 4.958 5,884,471 4.9480 0.34%
2023-07-10 0 8.930 8.930 8.940 8.920 8.970 7,324,705 65,421,137 8.9316 4.941 4.941 4.947 4.936 4.963 13,237,718 4.9420 0.00%
2023-07-07 0 8.930 8.930 8.940 8.920 8.940 3,798,836 33,902,900 8.9245 4.941 4.941 4.947 4.936 4.947 6,865,522 4.9381 -0.45%
2023-07-06 0 8.970 8.950 8.970 8.900 8.980 9,435,901 84,241,854 8.9278 4.963 4.952 4.963 4.925 4.969 17,053,219 4.9399 0.67%
2023-07-05 0 8.910 8.910 8.920 8.900 8.920 4,821,211 42,943,412 8.9072 4.930 4.930 4.936 4.925 4.936 8,713,229 4.9285 0.00%
2023-07-04 0 8.910 8.900 8.910 8.900 8.920 6,174,421 54,989,788 8.9061 4.930 4.925 4.930 4.925 4.936 11,158,845 4.9279 0.11%
2023-07-03 0 8.900 8.900 8.910 8.890 8.910 10,466,779 93,144,915 8.8991 4.925 4.925 4.930 4.919 4.930 18,916,294 4.9241 0.11%
2023-06-30 0 8.890 8.890 8.900 8.870 8.910 9,606,021 85,415,285 8.8918 4.919 4.919 4.925 4.908 4.930 17,360,672 4.9200 0.11%
2023-06-29 0 8.880 8.880 8.890 8.850 8.920 16,952,274 150,762,383 8.8933 4.913 4.913 4.919 4.897 4.936 30,637,333 4.9209 0.00%
2023-06-28 0 8.880 8.870 8.880 8.800 8.920 44,725,621 396,429,019 8.8636 4.913 4.908 4.913 4.869 4.936 80,831,265 4.9044 -0.22%
2023-06-27 0 8.900 8.900 8.910 8.660 8.900 80,093,551 703,505,783 8.7836 4.925 4.925 4.930 4.792 4.925 144,750,658 4.8601 11.39%
2023-06-26 1 - - - - - 0 0 - 4.421 - - - - 0 - 0.00%
2023-06-23 1 7.990 7.950 8.000 7.520 8.080 12,577,810 99,211,801 7.8878 4.421 4.399 4.427 4.161 4.471 22,731,497 4.3645 6.68%
2023-06-21 0 7.490 7.490 7.500 7.300 7.540 4,592,504 34,289,499 7.4664 4.144 4.144 4.150 4.039 4.172 8,299,894 4.1313 1.49%
2023-06-20 0 7.380 7.380 7.390 7.360 7.420 1,036,632 7,653,501 7.3830 4.084 4.084 4.089 4.072 4.106 1,873,474 4.0852 -0.40%
2023-06-19 0 7.410 7.410 7.420 7.310 7.410 2,793,123 20,594,682 7.3734 4.100 4.100 4.106 4.045 4.100 5,047,927 4.0798 0.41%
2023-06-16 0 7.380 7.370 7.380 7.350 7.430 4,464,489 32,960,874 7.3829 4.084 4.078 4.084 4.067 4.111 8,068,536 4.0851 0.41%
2023-06-15 0 7.350 7.350 7.360 7.240 7.430 3,305,500 24,315,035 7.3559 4.067 4.067 4.072 4.006 4.111 5,973,930 4.0702 -0.81%
2023-06-14 0 7.410 7.410 7.420 7.390 7.450 2,970,000 22,048,310 7.4237 4.100 4.100 4.106 4.089 4.122 5,367,591 4.1077 0.00%
2023-06-13 0 7.410 7.400 7.410 7.390 7.490 2,711,000 20,095,587 7.4126 4.100 4.095 4.100 4.089 4.144 4,899,509 4.1016 -0.54%
2023-06-12 0 7.450 7.440 7.450 7.340 7.470 3,720,112 27,608,298 7.4214 4.122 4.117 4.122 4.061 4.133 6,723,246 4.1064 1.50%
2023-06-09 0 7.340 7.340 7.350 7.170 7.400 5,487,336 40,248,315 7.3348 4.061 4.061 4.067 3.967 4.095 9,917,097 4.0585 2.23%
2023-06-08 0 7.180 7.150 7.180 7.010 7.180 2,698,744 19,191,405 7.1112 3.973 3.956 3.973 3.879 3.973 4,877,359 3.9348 2.43%
2023-06-07 0 7.010 7.010 7.020 6.980 7.040 894,550 6,274,393 7.0140 3.879 3.879 3.884 3.862 3.895 1,616,693 3.8810 0.43%
2023-06-06 0 6.980 6.950 6.980 6.890 6.980 1,302,000 9,041,800 6.9445 3.862 3.846 3.862 3.812 3.862 2,353,065 3.8426 1.31%
2023-06-05 0 6.890 6.890 6.910 6.780 6.950 804,942 5,550,441 6.8955 3.812 3.812 3.823 3.752 3.846 1,454,747 3.8154 1.62%
2023-06-02 0 6.780 6.750 6.780 6.680 6.800 1,058,880 7,157,606 6.7596 3.752 3.735 3.752 3.696 3.763 1,913,682 3.7402 2.11%
2023-06-01 0 6.640 6.610 6.640 6.510 6.670 1,453,981 9,612,921 6.6114 3.674 3.657 3.674 3.602 3.691 2,627,736 3.6583 2.79%
2023-05-31 0 6.460 6.460 6.520 6.440 6.670 4,357,643 28,292,543 6.4926 3.574 3.574 3.608 3.563 3.691 7,875,437 3.5925 -2.86%
2023-05-30 0 6.650 6.650 6.660 6.630 6.680 714,371 4,750,644 6.6501 3.680 3.680 3.685 3.669 3.696 1,291,061 3.6796 -0.30%
2023-05-29 0 6.670 6.660 6.670 6.660 6.730 484,023 3,236,312 6.6863 3.691 3.685 3.691 3.685 3.724 874,760 3.6997 -0.60%
2023-05-25 0 6.710 6.700 6.710 6.620 6.750 750,000 5,002,980 6.6706 3.713 3.707 3.713 3.663 3.735 1,355,452 3.6910 0.60%
2023-05-24 0 6.670 6.670 6.680 6.650 6.730 1,485,772 9,932,345 6.6850 3.691 3.691 3.696 3.680 3.724 2,685,191 3.6989 -0.89%
2023-05-23 0 6.730 6.710 6.730 6.710 6.830 719,000 4,848,910 6.7440 3.724 3.713 3.724 3.713 3.779 1,299,427 3.7316 -0.59%
2023-05-22 0 6.770 6.770 6.780 6.740 6.820 1,036,352 7,022,897 6.7766 3.746 3.746 3.752 3.729 3.774 1,872,968 3.7496 -0.29%
2023-05-19 0 6.790 6.790 6.800 6.750 6.840 537,000 3,636,930 6.7727 3.757 3.757 3.763 3.735 3.785 970,504 3.7475 -0.29%
2023-05-18 0 6.810 6.800 6.810 6.790 6.880 668,366 4,562,380 6.8262 3.768 3.763 3.768 3.757 3.807 1,207,918 3.7771 0.00%
2023-05-17 0 6.810 6.800 6.810 6.780 6.870 802,000 5,472,978 6.8242 3.768 3.763 3.768 3.752 3.801 1,449,430 3.7760 -0.58%
2023-05-16 0 6.850 6.850 6.860 6.840 6.950 413,000 2,840,140 6.8769 3.790 3.790 3.796 3.785 3.846 746,402 3.8051 -1.30%
2023-05-15 0 6.940 6.910 6.940 6.830 6.940 360,265 2,481,891 6.8891 3.840 3.823 3.840 3.779 3.840 651,096 3.8119 0.87%
2023-05-12 0 6.880 6.860 6.880 6.840 6.930 855,000 5,887,220 6.8856 3.807 3.796 3.807 3.785 3.835 1,545,216 3.8100 -0.86%
2023-05-11 0 6.940 6.930 6.940 6.890 7.020 1,245,230 8,630,967 6.9312 3.840 3.835 3.840 3.812 3.884 2,250,467 3.8352 -0.14%
2023-05-10 0 6.950 6.940 6.950 6.930 7.080 499,000 3,486,300 6.9866 3.846 3.840 3.846 3.835 3.918 901,828 3.8658 -0.71%
2023-05-09 0 7.000 6.990 7.000 6.990 7.160 994,350 7,042,304 7.0823 3.873 3.868 3.873 3.868 3.962 1,797,059 3.9188 -1.96%
2023-05-08 0 7.140 7.120 7.140 6.890 7.140 1,624,098 11,482,576 7.0701 3.951 3.940 3.951 3.812 3.951 2,935,183 3.9120 3.33%
2023-05-05 0 6.910 6.910 6.920 6.880 7.000 799,000 5,528,757 6.9196 3.823 3.823 3.829 3.807 3.873 1,444,009 3.8288 -0.86%
2023-05-04 0 6.970 6.960 6.970 6.910 6.980 734,610 5,109,802 6.9558 3.857 3.851 3.857 3.823 3.862 1,327,638 3.8488 0.87%
2023-05-03 0 6.910 6.910 6.930 6.860 7.000 952,710 6,606,716 6.9347 3.823 3.823 3.835 3.796 3.873 1,721,804 3.8371 0.14%
2023-05-02 0 6.900 6.900 6.920 6.770 6.940 1,714,519 11,814,711 6.8910 3.818 3.818 3.829 3.746 3.840 3,098,598 3.8129 1.62%
2023-04-28 0 6.790 6.790 6.850 6.790 6.890 612,960 4,181,154 6.8213 3.757 3.757 3.790 3.757 3.812 1,107,784 3.7743 -0.29%
2023-04-27 0 6.810 6.810 6.820 6.770 6.830 425,603 2,896,894 6.8066 3.768 3.768 3.774 3.746 3.779 769,179 3.7662 -0.15%
2023-04-26 0 6.820 6.820 6.830 6.690 6.900 1,388,047 9,477,251 6.8278 3.774 3.774 3.779 3.702 3.818 2,508,575 3.7779 1.34%
2023-04-25 0 6.730 6.700 6.730 6.690 6.770 780,000 5,231,920 6.7076 3.724 3.707 3.724 3.702 3.746 1,409,670 3.7114 -0.15%
2023-04-24 0 6.740 6.740 6.750 6.700 6.750 362,000 2,433,585 6.7226 3.729 3.729 3.735 3.707 3.735 654,232 3.7198 0.60%
2023-04-21 0 6.700 6.700 6.720 6.700 6.810 1,048,000 7,058,919 6.7356 3.707 3.707 3.718 3.707 3.768 1,894,019 3.7270 -1.03%
2023-04-20 0 6.770 6.760 6.770 6.750 6.800 611,629 4,140,920 6.7703 3.746 3.740 3.746 3.735 3.763 1,105,379 3.7462 -0.15%
2023-04-19 0 6.780 6.780 6.800 6.740 6.890 1,672,000 11,365,390 6.7975 3.752 3.752 3.763 3.729 3.812 3,021,755 3.7612 -1.45%
2023-04-18 0 6.880 6.870 6.880 6.860 6.910 684,000 4,707,413 6.8822 3.807 3.801 3.807 3.796 3.823 1,236,173 3.8081 -0.29%
2023-04-17 0 6.900 6.880 6.900 6.820 6.900 801,000 5,497,461 6.8632 3.818 3.807 3.818 3.774 3.818 1,447,623 3.7976 1.02%
2023-04-14 0 6.830 6.830 6.840 6.810 6.910 938,000 6,428,399 6.8533 3.779 3.779 3.785 3.768 3.823 1,695,219 3.7921 -1.01%
2023-04-13 0 6.900 6.900 6.930 6.880 6.930 410,000 2,831,260 6.9055 3.818 3.818 3.835 3.807 3.835 740,981 3.8210 -0.43%
2023-04-12 0 6.930 6.920 6.930 6.870 6.930 494,181 3,413,153 6.9067 3.835 3.829 3.835 3.801 3.835 893,118 3.8216 0.58%
2023-04-11 0 6.890 6.890 6.930 6.890 6.950 419,000 2,894,961 6.9092 3.812 3.812 3.835 3.812 3.846 757,246 3.8230 -0.29%
2023-04-06 0 6.910 6.910 6.940 6.870 6.950 1,268,724 8,764,076 6.9078 3.823 3.823 3.840 3.801 3.846 2,292,927 3.8222 -0.72%
2023-04-04 0 6.960 6.960 6.970 6.900 6.990 256,712 1,787,288 6.9622 3.851 3.851 3.857 3.818 3.868 463,948 3.8523 -0.14%
2023-04-03 0 6.970 6.960 6.980 6.940 7.040 471,680 3,298,880 6.9939 3.857 3.851 3.862 3.840 3.895 852,453 3.8699 -0.85%
2023-03-31 0 7.030 7.030 7.050 6.830 7.070 2,121,000 14,844,330 6.9987 3.890 3.890 3.901 3.779 3.912 3,833,219 3.8725 2.48%
2023-03-30 0 6.860 6.860 6.890 6.750 6.890 654,000 4,474,907 6.8424 3.796 3.796 3.812 3.735 3.812 1,181,954 3.7860 0.73%
2023-03-29 0 6.810 6.810 6.830 6.730 6.900 777,189 5,287,302 6.8031 3.768 3.768 3.779 3.724 3.818 1,404,590 3.7643 0.59%
2023-03-28 0 6.770 6.770 6.780 6.730 6.850 1,051,365 7,125,304 6.7772 3.746 3.746 3.752 3.724 3.790 1,900,100 3.7500 0.59%
2023-03-27 0 6.730 6.730 6.740 6.720 6.950 1,346,000 9,105,570 6.7649 3.724 3.724 3.729 3.718 3.846 2,432,585 3.7432 -1.46%
2023-03-24 0 6.830 6.830 6.840 6.830 6.930 944,067 6,476,450 6.8602 3.779 3.779 3.785 3.779 3.835 1,706,184 3.7959 -0.15%
2023-03-23 0 6.840 6.830 6.840 6.800 7.000 890,000 6,088,420 6.8409 3.785 3.779 3.785 3.763 3.873 1,608,470 3.7852 -0.58%
2023-03-22 0 6.880 6.880 6.910 6.880 7.030 1,373,000 9,525,546 6.9378 3.807 3.807 3.823 3.807 3.890 2,481,381 3.8388 -1.43%
2023-03-21 0 6.980 6.970 6.990 6.740 7.080 2,874,671 20,009,816 6.9607 3.862 3.857 3.868 3.729 3.918 5,195,306 3.8515 2.65%
2023-03-20 0 6.800 6.770 6.800 6.760 6.880 1,745,000 11,867,900 6.8011 3.763 3.746 3.763 3.740 3.807 3,153,686 3.7632 -0.58%
2023-03-17 0 7.140 7.130 7.140 7.140 7.230 4,285,514 30,733,417 7.1715 3.785 3.779 3.785 3.785 3.832 8,084,777 3.8014 0.00%
2023-03-16 0 7.140 7.140 7.150 7.100 7.200 1,192,689 8,519,163 7.1428 3.785 3.785 3.790 3.764 3.817 2,250,051 3.7862 -1.38%
2023-03-15 0 7.240 7.220 7.260 7.070 7.300 1,970,300 14,165,242 7.1894 3.838 3.827 3.848 3.748 3.870 3,717,042 3.8109 2.55%
2023-03-14 0 7.060 7.050 7.060 7.000 7.170 3,886,602 27,446,168 7.0617 3.742 3.737 3.742 3.711 3.801 7,332,215 3.7432 -0.84%
2023-03-13 0 7.120 7.120 7.140 6.920 7.170 2,824,400 20,029,265 7.0915 3.774 3.774 3.785 3.668 3.801 5,328,332 3.7590 2.01%
2023-03-10 0 6.980 6.980 6.990 6.930 7.110 2,012,000 14,064,680 6.9904 3.700 3.700 3.705 3.673 3.769 3,795,711 3.7054 -0.71%
2023-03-09 0 7.030 7.030 7.090 7.030 7.170 2,955,346 20,910,457 7.0755 3.726 3.726 3.758 3.726 3.801 5,575,367 3.7505 -0.99%
2023-03-08 0 7.100 7.100 7.140 7.090 7.230 2,779,200 19,781,429 7.1177 3.764 3.764 3.785 3.758 3.832 5,243,061 3.7729 -1.25%
2023-03-07 0 7.190 7.180 7.190 7.160 7.400 1,821,905 13,220,088 7.2562 3.811 3.806 3.811 3.795 3.923 3,437,089 3.8463 -0.55%
2023-03-06 0 7.230 7.210 7.230 7.080 7.240 1,587,589 11,399,411 7.1803 3.832 3.822 3.832 3.753 3.838 2,995,044 3.8061 0.70%
2023-03-03 0 7.180 7.140 7.180 7.030 7.190 2,009,458 14,295,905 7.1143 3.806 3.785 3.806 3.726 3.811 3,790,915 3.7711 2.57%
2023-03-02 0 7.000 7.000 7.030 6.980 7.130 2,793,541 19,650,308 7.0342 3.711 3.711 3.726 3.700 3.779 5,270,116 3.7286 -0.43%
2023-03-01 0 7.030 7.030 7.040 6.910 7.050 2,299,448 16,117,346 7.0092 3.726 3.726 3.732 3.663 3.737 4,337,992 3.7154 1.74%
2023-02-28 0 6.910 6.880 6.910 6.790 6.950 1,536,362 10,580,201 6.8865 3.663 3.647 3.663 3.599 3.684 2,898,402 3.6504 2.22%
2023-02-27 0 6.760 6.750 6.760 6.700 6.890 3,036,000 20,537,168 6.7645 3.583 3.578 3.583 3.551 3.652 5,727,523 3.5857 -1.89%
2023-02-24 0 6.890 6.880 6.890 6.700 7.210 8,083,000 55,313,760 6.8432 3.652 3.647 3.652 3.551 3.822 15,248,871 3.6274 -4.44%
2023-02-23 0 7.210 7.210 7.220 7.200 7.490 2,648,378 19,514,809 7.3686 3.822 3.822 3.827 3.817 3.970 4,996,261 3.9059 -3.35%
2023-02-22 0 7.460 7.460 7.470 7.450 7.570 918,571 6,869,281 7.4782 3.954 3.954 3.960 3.949 4.013 1,732,917 3.9640 -0.93%
2023-02-21 0 7.530 7.510 7.530 7.390 7.550 1,223,398 9,174,393 7.4991 3.991 3.981 3.991 3.917 4.002 2,307,984 3.9751 1.21%
2023-02-20 0 7.440 7.440 7.480 7.380 7.510 472,040 3,515,044 7.4465 3.944 3.944 3.965 3.912 3.981 890,520 3.9472 -0.13%
2023-02-17 0 7.450 7.420 7.450 7.400 7.550 1,062,000 7,921,540 7.4591 3.949 3.933 3.949 3.923 4.002 2,003,501 3.9538 0.40%
2023-02-16 0 7.420 7.420 7.440 7.380 7.460 1,022,189 7,598,445 7.4335 3.933 3.933 3.944 3.912 3.954 1,928,396 3.9403 0.13%
2023-02-15 0 7.410 7.370 7.410 7.360 7.470 2,849,301 21,128,790 7.4154 3.928 3.907 3.928 3.901 3.960 5,375,309 3.9307 -0.54%
2023-02-14 0 7.450 7.450 7.460 7.410 7.480 599,000 4,454,555 7.4367 3.949 3.949 3.954 3.928 3.965 1,130,035 3.9420 -0.40%
2023-02-13 0 7.480 7.450 7.480 7.400 7.500 1,149,000 8,558,280 7.4485 3.965 3.949 3.965 3.923 3.976 2,167,630 3.9482 -0.27%
2023-02-10 0 7.500 7.500 7.530 7.470 7.590 979,300 7,366,472 7.5222 3.976 3.976 3.991 3.960 4.023 1,847,485 3.9873 0.40%
2023-02-09 0 7.470 7.460 7.470 7.410 7.520 838,332 6,249,770 7.4550 3.960 3.954 3.960 3.928 3.986 1,581,544 3.9517 0.95%
2023-02-08 0 7.400 7.400 7.420 7.380 7.450 863,317 6,407,706 7.4222 3.923 3.923 3.933 3.912 3.949 1,628,679 3.9343 0.41%
2023-02-07 0 7.370 7.350 7.370 7.310 7.440 1,124,329 8,294,561 7.3773 3.907 3.896 3.907 3.875 3.944 2,121,087 3.9105 -0.14%
2023-02-06 0 7.380 7.360 7.380 7.280 7.450 1,010,000 7,423,970 7.3505 3.912 3.901 3.912 3.859 3.949 1,905,401 3.8963 -1.07%
2023-02-03 0 7.460 7.450 7.460 7.380 7.550 1,083,046 8,049,872 7.4326 3.954 3.949 3.954 3.912 4.002 2,043,205 3.9398 -0.53%
2023-02-02 0 7.500 7.500 7.520 7.470 7.620 1,038,821 7,819,346 7.5271 3.976 3.976 3.986 3.960 4.039 1,959,773 3.9899 -0.79%
2023-02-01 0 7.560 7.530 7.560 7.400 7.570 1,574,000 11,790,840 7.4910 4.007 3.991 4.007 3.923 4.013 2,969,408 3.9708 2.44%
2023-01-31 0 7.380 7.350 7.380 7.330 7.570 1,608,200 11,904,333 7.4023 3.912 3.896 3.912 3.885 4.013 3,033,927 3.9237 0.00%
2023-01-30 0 7.380 7.380 7.420 7.360 7.580 1,865,000 13,892,061 7.4488 3.912 3.912 3.933 3.901 4.018 3,518,390 3.9484 -0.94%
2023-01-27 0 7.450 7.430 7.450 7.300 7.450 1,505,363 11,148,739 7.4060 3.949 3.938 3.949 3.870 3.949 2,839,922 3.9257 1.50%
2023-01-26 0 7.340 7.340 7.350 7.220 7.390 3,186,137 23,228,392 7.2905 3.891 3.891 3.896 3.827 3.917 6,010,762 3.8645 0.96%
2023-01-20 0 7.270 7.250 7.270 7.110 7.300 2,068,800 14,850,012 7.1781 3.854 3.843 3.854 3.769 3.870 3,902,866 3.8049 2.39%
2023-01-19 0 7.100 7.100 7.120 7.020 7.180 1,183,256 8,418,276 7.1145 3.764 3.764 3.774 3.721 3.806 2,232,255 3.7712 1.14%
2023-01-18 0 7.020 7.010 7.020 6.990 7.090 1,365,200 9,602,736 7.0339 3.721 3.716 3.721 3.705 3.758 2,575,499 3.7285 -0.57%
2023-01-17 0 7.060 7.040 7.060 7.010 7.150 1,382,000 9,761,730 7.0635 3.742 3.732 3.742 3.716 3.790 2,607,193 3.7442 -1.40%
2023-01-16 0 7.160 7.160 7.170 7.070 7.220 2,838,148 20,343,355 7.1678 3.795 3.795 3.801 3.748 3.827 5,354,269 3.7995 1.99%
2023-01-13 0 7.020 7.000 7.020 6.850 7.020 2,324,112 16,094,276 6.9249 3.721 3.711 3.721 3.631 3.721 4,384,521 3.6707 2.33%
2023-01-12 0 6.860 6.850 6.870 6.730 6.880 2,479,995 16,840,193 6.7904 3.636 3.631 3.642 3.567 3.647 4,678,600 3.5994 1.48%
2023-01-11 0 6.760 6.750 6.760 6.740 6.850 3,884,864 26,285,037 6.7660 3.583 3.578 3.583 3.573 3.631 7,328,936 3.5865 -0.88%
2023-01-10 0 6.820 6.790 6.820 6.790 6.890 1,846,363 12,603,030 6.8259 3.615 3.599 3.615 3.599 3.652 3,483,230 3.6182 -1.16%
2023-01-09 0 6.900 6.870 6.900 6.760 6.910 1,173,886 8,062,958 6.8686 3.657 3.642 3.657 3.583 3.663 2,214,578 3.6409 1.02%
2023-01-06 0 6.830 6.820 6.830 6.750 6.920 1,257,000 8,563,330 6.8125 3.620 3.615 3.620 3.578 3.668 2,371,376 3.6111 -0.73%
2023-01-05 0 6.880 6.880 6.890 6.840 6.920 1,571,000 10,800,150 6.8747 3.647 3.647 3.652 3.626 3.668 2,963,748 3.6441 0.44%
2023-01-04 0 6.850 6.840 6.850 6.790 6.880 1,914,371 13,098,806 6.8424 3.631 3.626 3.631 3.599 3.647 3,611,530 3.6269 0.74%
2023-01-03 0 6.800 6.780 6.800 6.680 6.850 896,000 6,074,718 6.7798 3.604 3.594 3.604 3.541 3.631 1,690,336 3.5938 0.74%
2022-12-30 0 6.750 6.730 6.750 6.700 6.800 999,000 6,733,790 6.7405 3.578 3.567 3.578 3.551 3.604 1,884,650 3.5730 -0.44%
2022-12-29 0 6.780 6.760 6.780 6.710 6.850 1,349,364 9,142,002 6.7750 3.594 3.583 3.594 3.557 3.631 2,545,624 3.5913 -1.17%
2022-12-28 0 6.860 6.820 6.860 6.750 6.920 1,298,000 8,885,611 6.8456 3.636 3.615 3.636 3.578 3.668 2,448,724 3.6287 1.93%
2022-12-23 0 6.730 6.700 6.730 6.630 6.760 1,121,000 7,513,149 6.7022 3.567 3.551 3.567 3.514 3.583 2,114,807 3.5526 -0.44%
2022-12-22 0 6.760 6.760 6.770 6.670 6.770 956,000 6,422,030 6.7176 3.583 3.583 3.589 3.536 3.589 1,803,528 3.5608 1.35%
2022-12-21 0 6.670 6.630 6.670 6.580 6.720 945,286 6,287,801 6.6517 3.536 3.514 3.536 3.488 3.562 1,783,316 3.5259 -0.15%
2022-12-20 0 6.680 6.680 6.700 6.600 6.760 905,600 6,026,659 6.6549 3.541 3.541 3.551 3.498 3.583 1,708,447 3.5276 -0.74%
2022-12-19 0 6.730 6.700 6.730 6.680 6.800 1,267,799 8,502,637 6.7066 3.567 3.551 3.567 3.541 3.604 2,391,749 3.5550 -0.30%
2022-12-16 0 6.750 6.740 6.750 6.680 6.810 1,691,460 11,394,002 6.7362 3.578 3.573 3.578 3.541 3.610 3,191,000 3.5707 0.00%
2022-12-15 0 6.750 6.740 6.750 6.650 6.830 1,300,689 8,750,023 6.7272 3.578 3.573 3.578 3.525 3.620 2,453,797 3.5659 0.15%
2022-12-14 0 6.740 6.740 6.750 6.680 6.890 2,517,750 17,003,415 6.7534 3.573 3.573 3.578 3.541 3.652 4,749,826 3.5798 -1.46%
2022-12-13 0 6.840 6.810 6.840 6.480 6.840 5,110,333 34,285,547 6.7091 3.626 3.610 3.626 3.435 3.626 9,640,827 3.5563 5.88%
2022-12-12 0 6.460 6.450 6.460 6.420 6.560 1,880,500 12,156,532 6.4645 3.424 3.419 3.424 3.403 3.477 3,547,631 3.4267 -0.77%
2022-12-09 0 6.510 6.510 6.530 6.450 6.570 2,911,474 18,911,157 6.4954 3.451 3.451 3.461 3.419 3.483 5,492,601 3.4430 1.56%
2022-12-08 0 6.410 6.410 6.420 6.360 6.500 1,486,368 9,529,633 6.4114 3.398 3.398 3.403 3.371 3.445 2,804,087 3.3985 -0.47%
2022-12-07 0 6.440 6.360 6.440 6.360 6.580 4,556,527 29,437,243 6.4605 3.414 3.371 3.414 3.371 3.488 8,596,052 3.4245 -0.16%
2022-12-06 0 6.450 6.380 6.450 6.320 6.450 2,848,500 18,269,085 6.4136 3.419 3.382 3.419 3.350 3.419 5,373,798 3.3997 1.42%
2022-12-05 0 6.360 6.360 6.370 6.290 6.390 1,405,718 8,925,837 6.3497 3.371 3.371 3.377 3.334 3.387 2,651,938 3.3658 1.76%
2022-12-02 0 6.250 6.240 6.250 6.220 6.420 1,452,918 9,109,674 6.2699 3.313 3.308 3.313 3.297 3.403 2,740,982 3.3235 -1.26%
2022-12-01 0 6.330 6.320 6.350 6.320 6.530 2,004,284 12,889,378 6.4309 3.355 3.350 3.366 3.350 3.461 3,781,154 3.4088 -1.25%
2022-11-30 0 6.410 6.360 6.410 6.240 6.410 3,236,000 20,600,133 6.3659 3.398 3.371 3.398 3.308 3.398 6,104,831 3.3744 1.75%
2022-11-29 0 6.300 6.280 6.300 6.220 6.360 1,179,972 7,425,921 6.2933 3.339 3.329 3.339 3.297 3.371 2,226,060 3.3359 0.80%
2022-11-28 0 6.250 6.250 6.290 6.130 6.320 798,000 4,984,416 6.2461 3.313 3.313 3.334 3.249 3.350 1,505,456 3.3109 -0.95%
2022-11-25 0 6.310 6.270 6.310 6.280 6.330 1,107,000 6,968,172 6.2946 3.345 3.324 3.345 3.329 3.355 2,088,395 3.3366 -0.16%
2022-11-24 0 6.320 6.280 6.320 6.080 6.330 2,914,000 18,264,329 6.2678 3.350 3.329 3.350 3.223 3.355 5,497,366 3.3224 4.81%
2022-11-23 0 6.030 6.030 6.040 6.010 6.160 1,467,000 8,888,685 6.0591 3.196 3.196 3.202 3.186 3.265 2,767,548 3.2118 -0.99%
2022-11-22 0 6.400 6.400 6.420 6.320 6.440 1,894,000 12,093,600 6.3852 3.228 3.228 3.238 3.188 3.248 3,754,981 3.2207 0.00%
2022-11-21 0 6.400 6.380 6.400 6.250 6.400 1,472,366 9,320,410 6.3302 3.228 3.218 3.228 3.152 3.228 2,919,064 3.1929 0.63%
2022-11-18 0 6.360 6.330 6.360 6.290 6.440 2,528,971 16,012,416 6.3316 3.208 3.193 3.208 3.173 3.248 5,013,853 3.1936 -1.55%
2022-11-17 0 6.460 6.450 6.460 6.320 6.490 2,383,000 15,212,956 6.3840 3.258 3.253 3.258 3.188 3.274 4,724,456 3.2200 0.31%
2022-11-16 0 6.440 6.440 6.450 6.400 6.490 1,419,000 9,119,915 6.4270 3.248 3.248 3.253 3.228 3.274 2,813,262 3.2418 0.31%
2022-11-15 0 6.420 6.410 6.420 6.310 6.460 1,990,000 12,772,100 6.4181 3.238 3.233 3.238 3.183 3.258 3,945,308 3.2373 0.63%
2022-11-14 0 6.380 6.360 6.380 6.300 6.450 2,926,000 18,638,470 6.3699 3.218 3.208 3.218 3.178 3.253 5,800,990 3.2130 1.27%
2022-11-11 0 6.300 6.280 6.300 6.200 6.370 2,395,894 15,011,001 6.2653 3.178 3.168 3.178 3.127 3.213 4,750,019 3.1602 3.62%
2022-11-10 0 6.080 6.050 6.080 6.000 6.130 1,179,000 7,133,023 6.0501 3.067 3.052 3.067 3.026 3.092 2,337,446 3.0516 -0.33%
2022-11-09 0 6.100 6.080 6.100 6.000 6.210 2,752,406 16,846,975 6.1208 3.077 3.067 3.077 3.026 3.132 5,456,828 3.0873 0.00%
2022-11-08 0 6.100 6.080 6.100 5.950 6.200 1,940,000 11,716,894 6.0396 3.077 3.067 3.077 3.001 3.127 3,846,179 3.0464 1.16%
2022-11-07 0 6.030 6.010 6.030 5.830 6.060 3,327,602 19,869,442 5.9711 3.042 3.031 3.042 2.941 3.057 6,597,193 3.0118 2.38%
2022-11-04 0 5.890 5.890 5.900 5.700 5.950 2,673,000 15,752,860 5.8933 2.971 2.971 2.976 2.875 3.001 5,299,401 2.9726 3.15%
2022-11-03 0 5.710 5.700 5.710 5.700 5.840 2,203,572 12,666,796 5.7483 2.880 2.875 2.880 2.875 2.946 4,368,728 2.8994 -2.06%
2022-11-02 0 5.830 5.820 5.830 5.620 5.880 1,930,331 11,112,048 5.7566 2.941 2.936 2.941 2.835 2.966 3,827,010 2.9036 2.28%
2022-11-01 0 5.700 5.680 5.700 5.580 5.720 1,827,000 10,373,370 5.6778 2.875 2.865 2.875 2.815 2.885 3,622,149 2.8639 2.33%
2022-10-31 0 5.570 5.550 5.570 5.510 5.700 2,421,867 13,550,933 5.5952 2.809 2.799 2.809 2.779 2.875 4,801,513 2.8222 -0.89%
2022-10-28 0 5.620 5.620 5.630 5.580 5.800 1,869,211 10,574,360 5.6571 2.835 2.835 2.840 2.815 2.926 3,705,835 2.8534 -2.60%
2022-10-27 0 5.770 5.760 5.770 5.750 5.900 1,945,029 11,325,936 5.8230 2.910 2.905 2.910 2.900 2.976 3,856,150 2.9371 -0.52%
2022-10-26 0 5.800 5.790 5.800 5.600 5.890 2,805,000 16,225,575 5.7845 2.926 2.920 2.926 2.825 2.971 5,561,099 2.9177 3.57%
2022-10-25 0 5.600 5.600 5.610 5.550 5.810 3,274,580 18,444,853 5.6327 2.825 2.825 2.830 2.799 2.931 6,492,073 2.8411 -1.93%
2022-10-24 0 5.710 5.690 5.710 5.660 6.060 5,026,456 28,840,850 5.7378 2.880 2.870 2.880 2.855 3.057 9,965,284 2.8941 -4.67%
2022-10-21 0 5.990 5.980 5.990 5.980 6.130 2,609,000 15,714,970 6.0234 3.021 3.016 3.021 3.016 3.092 5,172,516 3.0382 -2.76%
2022-10-20 0 6.160 6.120 6.160 6.000 6.160 1,682,801 10,250,350 6.0912 3.107 3.087 3.107 3.026 3.107 3,336,265 3.0724 1.15%
2022-10-19 0 6.090 6.080 6.090 6.030 6.270 1,730,001 10,638,266 6.1493 3.072 3.067 3.072 3.042 3.163 3,429,842 3.1017 0.16%
2022-10-18 0 6.080 6.060 6.080 5.960 6.080 2,677,277 16,212,711 6.0557 3.067 3.057 3.067 3.006 3.067 5,307,880 3.0545 2.36%
2022-10-17 0 5.940 5.930 5.950 5.790 6.300 8,438,073 50,056,915 5.9323 2.996 2.991 3.001 2.920 3.178 16,729,042 2.9922 -5.71%
2022-10-14 0 6.300 6.280 6.300 6.250 6.450 3,171,493 20,259,600 6.3880 3.178 3.168 3.178 3.152 3.253 6,287,696 3.2221 1.45%
2022-10-13 0 6.210 6.210 6.230 6.170 6.550 5,192,153 32,831,880 6.3234 3.132 3.132 3.142 3.112 3.304 10,293,789 3.1895 -5.77%
2022-10-12 0 6.590 6.580 6.590 6.520 6.940 3,700,745 24,479,819 6.6148 3.324 3.319 3.324 3.289 3.501 7,336,974 3.3365 -3.80%
2022-10-11 0 6.850 6.840 6.850 6.830 6.970 1,636,649 11,268,096 6.8849 3.455 3.450 3.455 3.445 3.516 3,244,766 3.4727 -1.58%
2022-10-10 0 6.960 6.960 6.980 6.960 7.060 1,142,108 7,979,476 6.9866 3.511 3.511 3.521 3.511 3.561 2,264,305 3.5240 -2.66%
2022-10-07 0 7.150 7.130 7.150 7.120 7.200 850,000 6,073,912 7.1458 3.606 3.596 3.606 3.591 3.632 1,685,182 3.6043 -1.11%
2022-10-06 0 7.230 7.220 7.230 7.200 7.280 476,126 3,443,307 7.2319 3.647 3.642 3.647 3.632 3.672 943,952 3.6478 -0.28%
2022-10-05 0 7.250 7.230 7.250 6.930 7.260 2,218,335 15,836,627 7.1390 3.657 3.647 3.657 3.495 3.662 4,397,997 3.6009 4.62%
2022-10-03 0 6.930 6.920 6.930 6.880 7.190 2,360,296 16,478,273 6.9814 3.495 3.490 3.495 3.470 3.627 4,679,444 3.5214 -2.39%
2022-09-30 0 7.100 7.100 7.110 6.980 7.190 1,598,284 11,361,691 7.1087 3.581 3.581 3.586 3.521 3.627 3,168,705 3.5856 1.43%
2022-09-29 0 7.000 6.990 7.000 7.000 7.230 1,284,000 9,089,600 7.0791 3.531 3.526 3.531 3.531 3.647 2,545,616 3.5707 -0.71%
2022-09-28 0 7.050 7.040 7.050 7.040 7.290 1,847,366 13,130,546 7.1077 3.556 3.551 3.556 3.551 3.677 3,662,526 3.5851 -3.29%
2022-09-27 0 7.290 7.290 7.310 7.280 7.440 1,337,906 9,810,166 7.3325 3.677 3.677 3.687 3.672 3.753 2,652,488 3.6985 -0.41%
2022-09-26 0 7.320 7.310 7.320 7.290 7.770 3,299,000 24,560,641 7.4449 3.692 3.687 3.692 3.677 3.919 6,540,487 3.7552 -5.91%
2022-09-23 0 7.780 7.770 7.780 7.730 7.830 481,000 3,735,280 7.7657 3.924 3.919 3.924 3.899 3.949 953,615 3.9170 -0.77%
2022-09-22 0 7.840 7.810 7.840 7.700 7.890 1,153,054 8,975,909 7.7845 3.954 3.939 3.954 3.884 3.980 2,286,006 3.9265 -1.13%
2022-09-21 0 7.930 7.920 7.930 7.730 7.950 2,915,499 23,014,307 7.8938 4.000 3.995 4.000 3.899 4.010 5,780,171 3.9816 1.93%
2022-09-20 0 7.780 7.750 7.780 7.660 7.780 978,425 7,563,084 7.7299 3.924 3.909 3.924 3.864 3.924 1,939,793 3.8989 1.17%
2022-09-19 0 7.690 7.660 7.690 7.580 7.690 498,104 3,810,718 7.6504 3.879 3.864 3.879 3.823 3.879 987,524 3.8589 1.18%
2022-09-16 0 7.600 7.600 7.610 7.520 7.800 1,753,636 13,382,950 7.6315 3.833 3.833 3.838 3.793 3.934 3,476,700 3.8493 -2.81%
2022-09-15 0 7.820 7.800 7.820 7.700 7.880 1,218,000 9,510,615 7.8084 3.944 3.934 3.944 3.884 3.975 2,414,766 3.9385 1.03%
2022-09-14 0 7.740 7.740 7.750 7.500 7.780 1,108,000 8,516,650 7.6865 3.904 3.904 3.909 3.783 3.924 2,196,684 3.8770 0.52%
2022-09-13 0 7.700 7.670 7.700 7.620 7.730 623,816 4,793,990 7.6849 3.884 3.869 3.884 3.844 3.899 1,236,757 3.8763 0.52%
2022-09-09 0 7.660 7.630 7.660 7.600 7.680 453,584 3,470,713 7.6518 3.864 3.849 3.864 3.833 3.874 899,260 3.8595 0.79%
2022-09-08 0 7.600 7.580 7.600 7.560 7.650 331,761 2,522,685 7.6039 3.833 3.823 3.833 3.813 3.859 657,738 3.8354 -0.52%
2022-09-07 0 7.640 7.620 7.640 7.550 7.650 895,771 6,798,057 7.5891 3.854 3.844 3.854 3.808 3.859 1,775,926 3.8279 0.39%
2022-09-06 0 7.610 7.590 7.610 7.540 7.630 440,000 3,341,970 7.5954 3.838 3.828 3.838 3.803 3.849 872,329 3.8311 0.13%
2022-09-05 0 7.600 7.600 7.610 7.500 7.640 604,498 4,582,411 7.5805 3.833 3.833 3.838 3.783 3.854 1,198,458 3.8236 -0.13%
2022-09-02 0 7.610 7.600 7.610 7.570 7.620 753,215 5,725,257 7.6011 3.838 3.833 3.838 3.818 3.844 1,493,299 3.8340 -0.13%
2022-09-01 0 7.620 7.610 7.620 7.500 7.630 949,000 7,208,024 7.5954 3.844 3.838 3.844 3.783 3.849 1,881,456 3.8311 0.79%
2022-08-31 0 7.560 7.560 7.570 7.550 7.660 1,074,000 8,128,040 7.5680 3.813 3.813 3.818 3.808 3.864 2,129,277 3.8173 -1.31%
2022-08-30 0 7.660 7.660 7.690 7.610 7.730 354,000 2,710,020 7.6554 3.864 3.864 3.879 3.838 3.899 701,829 3.8614 -0.78%
2022-08-29 0 7.720 7.690 7.720 7.700 7.750 263,000 2,030,020 7.7187 3.894 3.879 3.894 3.884 3.909 521,415 3.8933 0.00%
2022-08-26 0 7.720 7.700 7.720 7.650 7.750 462,500 3,568,020 7.7146 3.894 3.884 3.894 3.859 3.909 916,937 3.8912 0.26%
2022-08-25 0 7.700 7.700 7.710 7.560 7.750 570,000 4,369,885 7.6665 3.884 3.884 3.889 3.813 3.909 1,130,063 3.8669 1.32%
2022-08-24 0 7.600 7.590 7.600 7.560 7.800 1,010,000 7,717,830 7.6414 3.833 3.828 3.833 3.813 3.934 2,002,392 3.8543 -2.31%
2022-08-23 0 7.780 7.780 7.800 7.760 7.900 361,000 2,820,980 7.8143 3.924 3.924 3.934 3.914 3.985 715,707 3.9415 -1.52%
2022-08-22 0 7.900 7.880 7.900 7.850 7.900 748,207 5,899,436 7.8848 3.985 3.975 3.985 3.960 3.985 1,483,370 3.9770 0.38%
2022-08-19 0 7.870 7.870 7.880 7.800 7.910 706,377 5,560,147 7.8714 3.970 3.970 3.975 3.934 3.990 1,400,439 3.9703 0.13%
2022-08-18 0 7.860 7.860 7.890 7.750 7.920 949,500 7,465,764 7.8628 3.965 3.965 3.980 3.909 3.995 1,882,447 3.9660 0.00%
2022-08-17 0 7.860 7.860 7.890 7.730 7.970 973,000 7,692,510 7.9060 3.965 3.965 3.980 3.899 4.020 1,929,037 3.9877 -0.51%
2022-08-16 0 7.900 7.870 7.900 7.750 7.900 1,921,000 15,070,415 7.8451 3.985 3.970 3.985 3.909 3.985 3,808,510 3.9570 1.28%
2022-08-15 0 7.800 7.780 7.800 7.720 7.890 774,000 6,044,990 7.8101 3.934 3.924 3.934 3.894 3.980 1,534,507 3.9394 0.26%
2022-08-12 0 7.780 7.780 7.790 7.720 7.790 956,000 7,428,165 7.7700 3.924 3.924 3.929 3.894 3.929 1,895,334 3.9192 0.78%
2022-08-11 0 7.720 7.690 7.720 7.490 7.720 1,851,312 14,177,327 7.6580 3.894 3.879 3.894 3.778 3.894 3,670,349 3.8627 4.04%
2022-08-10 0 7.420 7.420 7.430 7.000 7.580 3,378,570 24,607,108 7.2833 3.743 3.743 3.748 3.531 3.823 6,698,240 3.6737 -2.11%
2022-08-09 0 7.580 7.560 7.580 7.510 7.620 352,589 2,665,720 7.5604 3.823 3.813 3.823 3.788 3.844 699,031 3.8134 -0.39%
2022-08-08 0 7.610 7.610 7.630 7.570 7.630 226,000 1,717,590 7.6000 3.838 3.838 3.849 3.818 3.849 448,060 3.8334 -0.39%
2022-08-05 0 7.640 7.620 7.640 7.580 7.650 540,476 4,115,801 7.6151 3.854 3.844 3.854 3.823 3.859 1,071,530 3.8411 1.06%
2022-08-04 0 7.560 7.550 7.560 7.500 7.600 509,670 3,842,615 7.5394 3.813 3.808 3.813 3.783 3.833 1,010,455 3.8029 0.13%
2022-08-03 0 7.550 7.540 7.570 7.490 7.670 540,953 4,088,762 7.5584 3.808 3.803 3.818 3.778 3.869 1,072,475 3.8125 0.00%
2022-08-02 0 7.550 7.550 7.560 7.480 7.700 959,000 7,232,862 7.5421 3.808 3.808 3.813 3.773 3.884 1,901,281 3.8042 -2.58%
2022-08-01 0 7.750 7.740 7.750 7.710 7.770 517,000 3,999,970 7.7369 3.909 3.904 3.909 3.889 3.919 1,024,987 3.9025 -0.39%
2022-07-29 0 7.780 7.770 7.780 7.740 7.820 954,000 7,409,945 7.7672 3.924 3.919 3.924 3.904 3.944 1,891,369 3.9178 -0.26%
2022-07-28 0 7.800 7.790 7.800 7.760 7.890 451,302 3,519,460 7.7985 3.934 3.929 3.934 3.914 3.980 894,736 3.9335 -0.64%
2022-07-27 0 7.850 7.850 7.860 7.770 7.880 834,000 6,525,010 7.8238 3.960 3.960 3.965 3.919 3.975 1,653,461 3.9463 0.26%
2022-07-26 0 7.830 7.830 7.840 7.750 7.880 643,577 5,044,231 7.8378 3.949 3.949 3.954 3.909 3.975 1,275,934 3.9534 0.64%
2022-07-25 0 7.780 7.760 7.780 7.650 7.790 623,000 4,810,055 7.7208 3.924 3.914 3.924 3.859 3.929 1,235,139 3.8943 0.39%
2022-07-22 0 7.750 7.750 7.760 7.720 7.840 302,602 2,344,925 7.7492 3.909 3.909 3.914 3.894 3.954 599,929 3.9087 -0.39%
2022-07-21 0 7.780 7.780 7.790 7.750 7.890 895,937 6,982,041 7.7930 3.924 3.924 3.929 3.909 3.980 1,776,255 3.9308 -1.52%
2022-07-20 0 7.900 7.880 7.900 7.820 7.920 1,077,496 8,485,098 7.8748 3.985 3.975 3.985 3.944 3.995 2,136,208 3.9720 0.38%
2022-07-19 0 7.870 7.830 7.870 7.840 7.930 1,312,000 10,322,235 7.8676 3.970 3.949 3.970 3.954 4.000 2,601,127 3.9684 0.25%
2022-07-18 0 7.850 7.820 7.850 7.550 7.930 2,367,838 18,533,189 7.8271 3.960 3.944 3.960 3.808 4.000 4,694,397 3.9479 2.88%
2022-07-15 0 7.630 7.600 7.640 7.480 7.680 1,666,000 12,697,259 7.6214 3.849 3.833 3.854 3.773 3.874 3,302,956 3.8442 -0.26%
2022-07-14 0 7.650 7.640 7.650 7.590 7.700 969,550 7,400,286 7.6327 3.859 3.854 3.859 3.828 3.884 1,922,197 3.8499 0.39%
2022-07-13 0 7.620 7.620 7.630 7.570 7.650 2,361,000 17,966,911 7.6099 3.844 3.844 3.849 3.818 3.859 4,680,840 3.8384 0.66%
2022-07-12 0 7.570 7.570 7.590 7.550 7.630 724,000 5,487,600 7.5796 3.818 3.818 3.828 3.808 3.849 1,435,378 3.8231 0.00%
2022-07-11 0 7.570 7.560 7.570 7.510 7.610 1,010,528 7,644,075 7.5644 3.818 3.813 3.818 3.788 3.838 2,003,439 3.8155 0.00%
2022-07-08 0 7.570 7.560 7.570 7.480 7.570 768,983 5,788,512 7.5275 3.818 3.813 3.818 3.773 3.818 1,524,560 3.7968 1.61%
2022-07-07 0 7.450 7.450 7.460 7.410 7.490 457,948 3,406,520 7.4387 3.758 3.758 3.763 3.738 3.778 907,912 3.7520 -0.40%
2022-07-06 0 7.480 7.470 7.480 7.420 7.550 895,495 6,672,642 7.4513 3.773 3.768 3.773 3.743 3.808 1,775,378 3.7584 -0.53%
2022-07-05 0 7.520 7.500 7.520 7.480 7.650 1,225,392 9,199,948 7.5078 3.793 3.783 3.793 3.773 3.859 2,429,421 3.7869 0.00%
2022-07-04 0 7.520 7.480 7.520 7.340 7.540 1,773,766 13,230,769 7.4591 3.793 3.773 3.793 3.702 3.803 3,516,609 3.7624 0.94%
2022-06-30 0 7.450 7.450 7.470 7.420 7.560 2,667,058 19,940,188 7.4765 3.758 3.758 3.768 3.743 3.813 5,287,620 3.7711 -1.59%
2022-06-29 0 7.570 7.560 7.570 7.520 7.630 1,923,000 14,566,239 7.5747 3.818 3.813 3.818 3.793 3.849 3,812,476 3.8207 -0.79%
2022-06-28 0 7.630 7.600 7.630 7.450 7.640 2,211,800 16,743,307 7.5700 3.849 3.833 3.849 3.758 3.854 4,385,041 3.8183 1.46%
2022-06-27 0 7.520 7.520 7.530 7.320 7.540 3,463,121 25,746,271 7.4344 3.793 3.793 3.798 3.692 3.803 6,865,868 3.7499 3.01%
2022-06-24 0 7.300 7.300 7.310 7.250 7.380 1,042,203 7,610,367 7.3022 3.682 3.682 3.687 3.657 3.722 2,066,237 3.6832 -0.14%
2022-06-23 0 7.310 7.300 7.310 7.250 7.380 1,394,217 10,187,408 7.3069 3.687 3.682 3.687 3.657 3.722 2,764,128 3.6856 0.41%
2022-06-22 0 7.280 7.280 7.290 7.280 7.400 1,413,845 10,359,861 7.3274 3.672 3.672 3.677 3.672 3.733 2,803,042 3.6959 -0.55%
2022-06-21 0 7.320 7.320 7.350 7.300 7.400 1,417,000 10,399,339 7.3390 3.692 3.692 3.707 3.682 3.733 2,809,297 3.7018 -0.81%
2022-06-20 0 7.380 7.360 7.390 7.130 7.390 1,389,189 10,128,184 7.2907 3.722 3.712 3.727 3.596 3.727 2,754,160 3.6774 2.22%
2022-06-17 0 7.220 7.220 7.230 7.220 7.400 3,448,188 25,051,963 7.2653 3.642 3.642 3.647 3.642 3.733 6,836,262 3.6646 -2.43%
2022-06-16 0 7.400 7.380 7.400 7.330 7.570 1,932,956 14,339,367 7.4184 3.733 3.722 3.733 3.697 3.818 3,832,214 3.7418 -0.94%
2022-06-15 0 7.470 7.470 7.500 7.460 7.680 2,036,000 15,281,550 7.5057 3.768 3.768 3.783 3.763 3.874 4,036,506 3.7858 -1.06%
2022-06-14 0 7.550 7.540 7.550 7.520 7.660 1,150,600 8,736,494 7.5930 3.808 3.803 3.808 3.793 3.864 2,281,141 3.8299 -1.56%
2022-06-13 0 7.670 7.650 7.670 7.600 7.710 1,134,001 8,689,572 7.6628 3.869 3.859 3.869 3.833 3.889 2,248,233 3.8651 -0.52%
2022-06-10 0 7.710 7.710 7.720 7.700 7.810 2,570,424 19,880,341 7.7343 3.889 3.889 3.894 3.884 3.939 5,096,037 3.9011 -1.15%
2022-06-09 0 7.800 7.790 7.800 7.750 7.800 1,311,533 10,208,786 7.7839 3.934 3.929 3.934 3.909 3.934 2,600,202 3.9262 0.00%
2022-06-08 0 7.800 7.790 7.800 7.770 7.880 1,320,180 10,308,268 7.8082 3.934 3.929 3.934 3.919 3.975 2,617,345 3.9384 -1.02%
2022-06-07 0 7.880 7.880 7.890 7.820 7.960 828,000 6,520,494 7.8750 3.975 3.975 3.980 3.944 4.015 1,641,565 3.9721 -1.01%
2022-06-06 0 7.960 7.920 7.960 7.850 7.960 975,626 7,715,470 7.9082 4.015 3.995 4.015 3.960 4.015 1,934,244 3.9889 0.25%
2022-06-02 0 7.940 7.930 7.940 7.840 7.950 1,164,280 9,206,091 7.9071 4.005 4.000 4.005 3.954 4.010 2,308,263 3.9883 -0.13%
2022-06-01 0 7.950 7.900 7.950 7.880 8.000 987,332 7,821,159 7.9215 4.010 3.985 4.010 3.975 4.035 1,957,451 3.9956 -0.50%
2022-05-31 0 7.990 7.990 8.000 7.940 8.000 1,802,000 14,388,950 7.9850 4.030 4.030 4.035 4.005 4.035 3,572,585 4.0276 0.25%
2022-05-30 0 7.970 7.950 7.970 7.960 8.090 2,517,999 20,127,348 7.9934 4.020 4.010 4.020 4.015 4.081 4,992,101 4.0318 0.38%
2022-05-27 0 7.940 7.930 7.940 7.860 7.980 980,999 7,761,354 7.9117 4.005 4.000 4.005 3.965 4.025 1,944,896 3.9906 0.76%
2022-05-26 0 7.880 7.870 7.880 7.800 7.970 1,613,820 12,695,703 7.8669 3.975 3.970 3.975 3.934 4.020 3,199,506 3.9680 -0.88%
2022-05-25 0 7.950 7.940 7.950 7.900 8.050 1,819,773 14,518,256 7.9781 4.010 4.005 4.010 3.985 4.060 3,607,821 4.0241 -0.63%
2022-05-24 0 8.000 7.990 8.000 7.990 8.250 4,430,768 35,681,215 8.0531 4.035 4.030 4.035 4.030 4.161 8,784,293 4.0619 -1.60%
2022-05-23 0 8.130 8.110 8.130 7.950 8.130 3,378,671 27,297,240 8.0793 4.101 4.091 4.101 4.010 4.101 6,698,440 4.0752 2.26%
2022-05-20 0 7.950 7.950 7.960 7.800 7.980 2,705,448 21,525,769 7.9565 4.010 4.010 4.015 3.934 4.025 5,363,731 4.0132 0.63%
2022-05-19 0 7.900 7.870 7.900 7.710 7.980 5,814,000 45,754,685 7.8697 3.985 3.970 3.985 3.889 4.025 11,526,642 3.9695 -0.50%
2022-05-18 0 7.940 7.920 7.940 7.610 7.950 10,073,866 78,673,643 7.8097 4.005 3.995 4.005 3.838 4.010 19,972,110 3.9392 8.32%
2022-05-17 0 7.330 7.320 7.340 7.130 7.380 2,299,000 16,810,470 7.3121 3.697 3.692 3.702 3.596 3.722 4,557,921 3.6882 3.09%
2022-05-16 0 7.110 7.110 7.120 7.010 7.120 764,000 5,411,770 7.0835 3.586 3.586 3.591 3.536 3.591 1,514,681 3.5729 1.72%
2022-05-13 0 6.990 6.980 6.990 6.890 6.990 1,007,644 6,990,705 6.9377 3.526 3.521 3.526 3.475 3.526 1,997,721 3.4993 0.72%
2022-05-12 0 6.940 6.930 6.940 6.930 7.030 811,723 5,657,374 6.9696 3.501 3.495 3.501 3.495 3.546 1,609,295 3.5154 -1.14%
2022-05-11 0 7.020 7.020 7.030 6.960 7.050 843,495 5,921,000 7.0196 3.541 3.541 3.546 3.511 3.556 1,672,285 3.5407 0.29%
2022-05-10 0 7.000 6.980 7.000 6.930 7.040 1,502,872 10,497,136 6.9847 3.531 3.521 3.531 3.495 3.551 2,979,544 3.5231 -0.14%
2022-05-06 0 7.010 7.000 7.010 7.010 7.120 781,732 5,502,749 7.0392 3.536 3.531 3.536 3.536 3.591 1,549,836 3.5505 -2.64%
2022-05-05 0 7.200 7.160 7.200 7.130 7.290 946,000 6,801,060 7.1893 3.632 3.611 3.632 3.596 3.677 1,875,508 3.6262 0.00%
2022-05-04 0 7.200 7.190 7.200 7.150 7.210 479,900 3,451,850 7.1929 3.632 3.627 3.632 3.606 3.637 951,434 3.6281 0.28%
2022-05-03 0 7.180 7.180 7.190 7.110 7.210 694,000 4,980,260 7.1762 3.622 3.622 3.627 3.586 3.637 1,375,901 3.6196 0.56%
2022-04-29 0 7.140 7.140 7.150 7.080 7.180 1,295,000 9,232,230 7.1291 3.601 3.601 3.606 3.571 3.622 2,567,424 3.5959 0.56%
2022-04-28 0 7.100 7.080 7.100 7.000 7.140 1,266,775 8,973,665 7.0839 3.581 3.571 3.581 3.531 3.601 2,511,466 3.5731 1.28%
2022-04-27 0 7.010 6.990 7.010 6.900 7.010 1,524,000 10,589,935 6.9488 3.536 3.526 3.536 3.480 3.536 3,021,432 3.5049 0.57%
2022-04-26 0 6.970 6.970 6.980 6.970 7.020 989,663 6,912,184 6.9844 3.516 3.516 3.521 3.516 3.541 1,962,073 3.5229 -0.43%
2022-04-25 0 7.000 6.990 7.000 6.990 7.060 996,000 6,980,730 7.0088 3.531 3.526 3.531 3.526 3.561 1,974,636 3.5352 -0.85%
2022-04-22 0 7.060 7.060 7.090 6.960 7.090 618,590 4,345,626 7.0251 3.561 3.561 3.576 3.511 3.576 1,226,396 3.5434 0.57%
2022-04-21 0 7.020 7.020 7.030 7.000 7.100 1,138,900 7,992,514 7.0177 3.541 3.541 3.546 3.531 3.581 2,257,945 3.5397 -0.71%
2022-04-20 0 7.070 7.060 7.070 7.000 7.100 1,980,800 13,971,080 7.0533 3.566 3.561 3.566 3.531 3.581 3,927,068 3.5576 -0.42%
2022-04-19 0 7.100 7.090 7.100 7.050 7.140 1,021,268 7,246,666 7.0958 3.581 3.576 3.581 3.556 3.601 2,024,732 3.5791 0.00%
2022-04-14 0 7.100 7.090 7.100 7.050 7.150 1,070,564 7,609,937 7.1083 3.581 3.576 3.581 3.556 3.606 2,122,464 3.5854 0.42%
2022-04-13 0 7.070 7.070 7.100 7.050 7.120 853,744 6,050,029 7.0865 3.566 3.566 3.581 3.556 3.591 1,692,604 3.5744 -0.28%
2022-04-12 0 7.090 7.070 7.090 7.040 7.180 1,833,000 12,989,280 7.0864 3.576 3.566 3.576 3.551 3.622 3,634,045 3.5743 -0.84%
2022-04-11 0 7.150 7.150 7.160 7.150 7.230 1,899,585 13,639,289 7.1801 3.606 3.606 3.611 3.606 3.647 3,766,054 3.6216 -0.97%
2022-04-08 0 7.220 7.210 7.220 7.200 7.280 760,927 5,490,862 7.2160 3.642 3.637 3.642 3.632 3.672 1,508,588 3.6397 0.56%
2022-04-07 0 7.180 7.180 7.190 7.180 7.220 1,457,554 10,485,833 7.1941 3.622 3.622 3.627 3.622 3.642 2,889,698 3.6287 -0.42%
2022-04-06 0 7.210 7.210 7.220 7.160 7.300 1,926,000 13,931,418 7.2333 3.637 3.637 3.642 3.611 3.682 3,818,423 3.6485 -0.83%
2022-04-04 0 7.270 7.240 7.270 7.200 7.280 1,184,658 8,585,392 7.2471 3.667 3.652 3.667 3.632 3.672 2,348,663 3.6554 0.55%
2022-04-01 0 7.230 7.200 7.230 7.110 7.230 1,463,000 10,505,298 7.1807 3.647 3.632 3.647 3.586 3.647 2,900,495 3.6219 0.42%
2022-03-31 0 7.200 7.200 7.230 7.200 7.300 1,343,161 9,693,842 7.2172 3.632 3.632 3.647 3.632 3.682 2,662,906 3.6403 -0.28%
2022-03-30 0 7.220 7.210 7.220 7.200 7.300 955,000 6,932,880 7.2596 3.642 3.637 3.642 3.632 3.682 1,893,351 3.6617 0.00%
2022-03-29 0 7.220 7.220 7.230 7.210 7.330 796,000 5,763,970 7.2412 3.642 3.642 3.647 3.637 3.697 1,578,123 3.6524 -0.82%
2022-03-28 0 7.280 7.240 7.280 7.140 7.280 1,385,578 9,997,290 7.2152 3.672 3.652 3.672 3.601 3.672 2,747,001 3.6393 1.39%
2022-03-25 0 7.180 7.180 7.190 7.140 7.260 2,147,000 15,445,300 7.1939 3.622 3.622 3.627 3.601 3.662 4,256,571 3.6286 -0.28%
2022-03-24 0 7.200 7.180 7.200 7.070 7.200 1,874,550 13,398,834 7.1478 3.632 3.622 3.632 3.566 3.632 3,716,420 3.6053 0.28%
2022-03-23 0 7.180 7.170 7.180 7.160 7.240 2,054,000 14,759,183 7.1856 3.622 3.617 3.622 3.611 3.652 4,072,192 3.6244 -1.24%
2022-03-22 0 7.270 7.240 7.270 7.200 7.300 1,240,486 8,990,654 7.2477 3.667 3.652 3.667 3.632 3.682 2,459,346 3.6557 0.55%
2022-03-21 0 7.230 7.230 7.240 7.200 7.430 2,443,294 17,747,539 7.2638 3.647 3.647 3.652 3.632 3.748 4,843,993 3.6638 -1.09%
2022-03-18 0 7.610 7.610 7.630 7.480 7.650 5,008,623 38,080,918 7.6031 3.687 3.687 3.697 3.624 3.707 10,337,450 3.6838 0.79%
2022-03-17 0 7.550 7.530 7.550 7.370 7.550 2,508,111 18,693,198 7.4531 3.658 3.648 3.658 3.571 3.658 5,176,567 3.6111 4.43%
2022-03-16 0 7.230 7.230 7.240 6.970 7.300 2,825,000 20,195,900 7.1490 3.503 3.503 3.508 3.377 3.537 5,830,604 3.4638 4.03%
2022-03-15 0 6.950 6.940 6.950 6.880 7.170 6,021,629 42,152,593 7.0002 3.367 3.363 3.367 3.333 3.474 12,428,224 3.3917 -3.07%
2022-03-14 0 7.170 7.170 7.180 7.120 7.300 3,784,665 27,157,981 7.1758 3.474 3.474 3.479 3.450 3.537 7,811,286 3.4768 -2.45%
2022-03-11 0 7.350 7.330 7.350 7.260 7.390 1,192,891 8,716,742 7.3072 3.561 3.551 3.561 3.518 3.581 2,462,044 3.5404 -0.27%
2022-03-10 0 7.370 7.370 7.390 7.310 7.400 1,301,510 9,572,513 7.3549 3.571 3.571 3.581 3.542 3.585 2,686,226 3.5636 2.08%
2022-03-09 0 7.220 7.220 7.230 7.200 7.420 3,091,711 22,401,705 7.2457 3.498 3.498 3.503 3.488 3.595 6,381,077 3.5106 -1.37%
2022-03-08 0 7.320 7.300 7.320 7.260 7.370 1,701,387 12,440,141 7.3118 3.547 3.537 3.547 3.518 3.571 3,511,545 3.5426 0.14%
2022-03-07 0 7.310 7.300 7.310 7.200 7.400 2,010,387 14,659,838 7.2920 3.542 3.537 3.542 3.488 3.585 4,149,299 3.5331 -1.22%
2022-03-04 0 7.400 7.400 7.420 7.380 7.480 1,278,000 9,472,160 7.4117 3.585 3.585 3.595 3.576 3.624 2,637,703 3.5911 -1.46%
2022-03-03 0 7.510 7.500 7.510 7.330 7.520 1,706,629 12,752,700 7.4725 3.639 3.634 3.639 3.551 3.644 3,522,364 3.6205 1.35%
2022-03-02 0 7.410 7.400 7.410 7.400 7.570 2,680,000 19,948,200 7.4434 3.590 3.585 3.590 3.585 3.668 5,531,334 3.6064 -2.50%
2022-03-01 0 7.600 7.600 7.610 7.530 7.670 1,609,000 12,179,955 7.5699 3.682 3.682 3.687 3.648 3.716 3,320,864 3.6677 -0.91%
2022-02-28 0 7.670 7.660 7.670 7.500 7.720 4,764,895 36,187,981 7.5947 3.716 3.711 3.716 3.634 3.740 9,834,412 3.6797 0.79%
2022-02-25 0 7.610 7.610 7.630 7.610 7.780 1,559,000 11,968,480 7.6770 3.687 3.687 3.697 3.687 3.770 3,217,668 3.7196 -0.52%
2022-02-24 0 7.650 7.620 7.650 7.580 7.830 3,415,145 26,186,609 7.6678 3.707 3.692 3.707 3.673 3.794 7,048,622 3.7151 -2.30%
2022-02-23 0 7.830 7.830 7.850 7.760 7.850 750,000 5,855,720 7.8076 3.794 3.794 3.803 3.760 3.803 1,547,948 3.7829 1.16%
2022-02-22 0 7.740 7.740 7.750 7.720 7.930 2,393,000 18,612,180 7.7778 3.750 3.750 3.755 3.740 3.842 4,938,986 3.7684 -2.52%
2022-02-21 0 7.940 7.930 7.940 7.910 7.960 912,291 7,238,016 7.9339 3.847 3.842 3.847 3.832 3.857 1,882,905 3.8441 -0.38%
2022-02-18 0 7.970 7.960 7.970 7.940 7.980 672,629 5,357,243 7.9646 3.862 3.857 3.862 3.847 3.866 1,388,260 3.8590 0.00%
2022-02-17 0 7.970 7.960 7.970 7.940 8.100 1,288,000 10,289,685 7.9889 3.862 3.857 3.862 3.847 3.925 2,658,342 3.8707 -0.50%
2022-02-16 0 8.010 8.000 8.010 8.000 8.110 1,305,000 10,511,800 8.0550 3.881 3.876 3.881 3.876 3.929 2,693,429 3.9028 -0.37%
2022-02-15 0 8.040 8.030 8.040 7.950 8.130 1,569,000 12,624,710 8.0463 3.895 3.891 3.895 3.852 3.939 3,238,307 3.8986 0.50%
2022-02-14 0 8.000 8.000 8.010 7.920 8.100 1,918,000 15,344,881 8.0005 3.876 3.876 3.881 3.837 3.925 3,958,619 3.8763 -1.11%
2022-02-11 0 8.090 8.090 8.120 7.950 8.130 2,258,265 18,178,068 8.0496 3.920 3.920 3.934 3.852 3.939 4,660,902 3.9001 1.76%
2022-02-10 0 7.950 7.940 7.950 7.910 7.970 1,460,081 11,596,711 7.9425 3.852 3.847 3.852 3.832 3.862 3,013,506 3.8482 0.51%
2022-02-09 0 7.910 7.900 7.910 7.830 7.940 1,294,375 10,227,398 7.9014 3.832 3.828 3.832 3.794 3.847 2,671,500 3.8283 0.38%
2022-02-08 0 7.880 7.870 7.880 7.820 7.920 1,386,000 10,909,660 7.8713 3.818 3.813 3.818 3.789 3.837 2,860,608 3.8138 0.77%
2022-02-07 0 7.820 7.820 7.830 7.750 7.870 1,590,000 12,442,030 7.8252 3.789 3.789 3.794 3.755 3.813 3,281,649 3.7914 0.39%
2022-02-04 0 7.790 7.790 7.800 7.720 7.850 2,881,100 22,407,763 7.7775 3.774 3.774 3.779 3.740 3.803 5,946,390 3.7683 0.65%
2022-01-31 0 7.740 7.710 7.740 7.700 7.850 837,200 6,494,635 7.7576 3.750 3.736 3.750 3.731 3.803 1,727,923 3.7586 -0.77%
2022-01-28 0 7.800 7.800 7.810 7.730 7.910 2,605,629 20,399,392 7.8290 3.779 3.779 3.784 3.745 3.832 5,377,837 3.7932 0.26%
2022-01-27 0 7.780 7.760 7.780 7.650 7.790 1,122,865 8,682,089 7.7321 3.770 3.760 3.770 3.707 3.774 2,317,515 3.7463 0.26%
2022-01-26 0 7.760 7.740 7.770 7.650 7.780 1,088,000 8,425,430 7.7440 3.760 3.750 3.765 3.707 3.770 2,245,556 3.7520 1.31%
2022-01-25 0 7.660 7.650 7.660 7.620 7.730 717,099 5,493,613 7.6609 3.711 3.707 3.711 3.692 3.745 1,480,042 3.7118 -0.78%
2022-01-24 0 7.720 7.700 7.720 7.700 7.830 1,431,645 11,104,284 7.7563 3.740 3.731 3.740 3.731 3.794 2,954,816 3.7580 -1.40%
2022-01-21 0 7.830 7.830 7.840 7.770 7.840 691,030 5,394,118 7.8059 3.794 3.794 3.799 3.765 3.799 1,426,238 3.7821 0.13%
2022-01-20 0 7.820 7.810 7.820 7.770 7.850 1,719,691 13,449,902 7.8211 3.789 3.784 3.789 3.765 3.803 3,549,323 3.7894 0.90%
2022-01-19 0 7.750 7.740 7.750 7.660 7.750 1,086,000 8,381,075 7.7174 3.755 3.750 3.755 3.711 3.755 2,241,429 3.7392 1.17%
2022-01-18 0 7.660 7.650 7.660 7.550 7.750 906,000 6,926,289 7.6449 3.711 3.707 3.711 3.658 3.755 1,869,921 3.7041 0.39%
2022-01-17 0 7.630 7.620 7.630 7.570 7.680 730,670 5,564,658 7.6158 3.697 3.692 3.697 3.668 3.721 1,508,052 3.6900 0.39%
2022-01-14 0 7.600 7.600 7.620 7.500 7.650 1,128,679 8,569,408 7.5924 3.682 3.682 3.692 3.634 3.707 2,329,515 3.6786 1.06%
2022-01-13 0 7.520 7.510 7.530 7.480 7.540 758,000 5,695,649 7.5140 3.644 3.639 3.648 3.624 3.653 1,564,459 3.6407 0.40%
2022-01-12 0 7.490 7.480 7.490 7.410 7.500 872,076 6,509,981 7.4649 3.629 3.624 3.629 3.590 3.634 1,799,904 3.6168 0.81%
2022-01-11 0 7.430 7.420 7.430 7.380 7.450 836,470 6,197,307 7.4089 3.600 3.595 3.600 3.576 3.610 1,726,416 3.5897 0.00%
2022-01-10 0 7.430 7.400 7.430 7.300 7.440 785,000 5,799,480 7.3879 3.600 3.585 3.600 3.537 3.605 1,620,185 3.5795 0.95%
2022-01-07 0 7.360 7.360 7.370 7.300 7.360 932,043 6,828,505 7.3264 3.566 3.566 3.571 3.537 3.566 1,923,672 3.5497 1.10%
2022-01-06 0 7.280 7.280 7.320 7.250 7.360 802,000 5,850,350 7.2947 3.527 3.527 3.547 3.513 3.566 1,655,272 3.5344 -1.22%
2022-01-05 0 7.370 7.330 7.370 7.320 7.420 1,396,600 10,284,134 7.3637 3.571 3.551 3.571 3.547 3.595 2,882,485 3.5678 -0.54%
2022-01-04 0 7.410 7.400 7.410 7.400 7.530 1,511,675 11,224,961 7.4255 3.590 3.585 3.590 3.585 3.648 3,119,992 3.5978 -0.94%
2022-01-03 0 7.480 7.460 7.480 7.310 7.490 837,000 6,235,760 7.4501 3.624 3.614 3.624 3.542 3.629 1,727,510 3.6097 2.33%
2021-12-31 0 7.310 7.310 7.340 7.280 7.350 426,000 3,117,990 7.3192 3.542 3.542 3.556 3.527 3.561 879,234 3.5463 0.00%
2021-12-30 0 7.310 7.280 7.310 7.160 7.320 1,266,844 9,239,395 7.2932 3.542 3.527 3.542 3.469 3.547 2,614,678 3.5337 0.69%
2021-12-29 0 7.260 7.250 7.280 7.220 7.330 1,181,000 8,586,305 7.2704 3.518 3.513 3.527 3.498 3.551 2,437,502 3.5226 -0.68%
2021-12-28 0 7.310 7.300 7.310 7.090 7.320 1,522,685 11,046,711 7.2548 3.542 3.537 3.542 3.435 3.547 3,142,716 3.5150 3.10%
2021-12-24 0 7.090 7.090 7.120 7.010 7.120 1,111,070 7,855,502 7.0702 3.435 3.435 3.450 3.396 3.450 2,293,171 3.4256 -1.25%
2021-12-23 0 7.180 7.160 7.180 7.070 7.240 489,000 3,500,720 7.1589 3.479 3.469 3.479 3.426 3.508 1,009,262 3.4686 1.56%
2021-12-22 0 7.070 7.050 7.070 6.990 7.160 906,804 6,394,435 7.0516 3.426 3.416 3.426 3.387 3.469 1,871,580 3.4166 1.00%
2021-12-21 0 7.000 7.000 7.010 6.950 7.070 1,355,222 9,478,519 6.9941 3.392 3.392 3.396 3.367 3.426 2,797,084 3.3887 -0.28%
2021-12-20 0 7.020 7.020 7.030 7.020 7.200 1,651,000 11,638,540 7.0494 3.401 3.401 3.406 3.401 3.488 3,407,549 3.4155 -2.36%
2021-12-17 0 7.190 7.180 7.190 7.180 7.250 1,595,603 11,492,961 7.2029 3.484 3.479 3.484 3.479 3.513 3,293,214 3.4899 -0.83%
2021-12-16 0 7.250 7.220 7.250 7.180 7.260 892,640 6,439,614 7.2141 3.513 3.498 3.513 3.479 3.518 1,842,347 3.4953 0.42%
2021-12-15 0 7.220 7.220 7.230 7.210 7.300 524,550 3,802,481 7.2490 3.498 3.498 3.503 3.493 3.537 1,082,635 3.5122 -0.82%
2021-12-14 0 7.280 7.280 7.290 7.200 7.290 1,390,424 10,076,903 7.2474 3.527 3.527 3.532 3.488 3.532 2,869,739 3.5114 -0.27%
2021-12-13 0 7.300 7.300 7.340 7.260 7.350 792,066 5,795,384 7.3168 3.537 3.537 3.556 3.518 3.561 1,634,769 3.5451 0.55%
2021-12-10 0 7.260 7.250 7.260 7.210 7.360 768,378 5,577,929 7.2594 3.518 3.513 3.518 3.493 3.566 1,585,879 3.5172 -1.36%
2021-12-09 0 7.360 7.360 7.370 7.330 7.390 985,479 7,255,959 7.3629 3.566 3.566 3.571 3.551 3.581 2,033,960 3.5674 0.14%
2021-12-08 0 7.350 7.350 7.370 7.330 7.380 1,446,000 10,628,880 7.3505 3.561 3.561 3.571 3.551 3.576 2,984,444 3.5614 0.55%
2021-12-07 0 7.310 7.310 7.320 7.280 7.350 539,312 3,941,927 7.3092 3.542 3.542 3.547 3.527 3.561 1,113,102 3.5414 0.83%
2021-12-06 0 7.250 7.250 7.270 7.200 7.350 2,295,689 16,664,306 7.2590 3.513 3.513 3.522 3.488 3.561 4,738,143 3.5171 -0.96%
2021-12-03 0 7.320 7.320 7.330 7.290 7.370 880,162 6,448,868 7.3269 3.547 3.547 3.551 3.532 3.571 1,816,593 3.5500 0.00%
2021-12-02 0 7.320 7.310 7.320 7.300 7.370 922,000 6,757,605 7.3293 3.547 3.542 3.547 3.537 3.571 1,902,944 3.5511 -0.95%
2021-12-01 0 7.390 7.390 7.400 7.230 7.440 2,202,138 16,223,526 7.3672 3.581 3.581 3.585 3.503 3.605 4,545,060 3.5695 1.51%
2021-11-30 0 7.280 7.280 7.290 7.200 7.350 2,509,050 18,254,615 7.2755 3.527 3.527 3.532 3.488 3.561 5,178,505 3.5251 -0.55%
2021-11-29 0 7.320 7.300 7.320 7.300 7.400 1,577,746 11,598,446 7.3513 3.547 3.537 3.547 3.537 3.585 3,256,358 3.5618 -1.08%
2021-11-26 0 7.400 7.400 7.410 7.380 7.600 2,323,443 17,371,981 7.4768 3.585 3.585 3.590 3.576 3.682 4,795,425 3.6226 -1.86%
2021-11-25 0 7.540 7.520 7.540 7.420 7.540 1,047,808 7,823,667 7.4667 3.653 3.644 3.653 3.595 3.653 2,162,603 3.6177 1.75%
2021-11-24 0 7.410 7.410 7.430 7.400 7.610 3,871,078 29,023,843 7.4976 3.590 3.590 3.600 3.585 3.687 7,989,636 3.6327 -2.76%
2021-11-23 0 7.920 7.920 7.930 7.820 7.950 2,796,078 22,086,217 7.8990 3.692 3.692 3.697 3.645 3.706 5,998,112 3.6822 1.28%
2021-11-22 0 7.820 7.810 7.820 7.750 7.820 1,159,694 9,030,140 7.7867 3.645 3.641 3.645 3.613 3.645 2,487,761 3.6298 0.90%
2021-11-19 0 7.750 7.740 7.750 7.650 7.770 1,183,761 9,126,075 7.7094 3.613 3.608 3.613 3.566 3.622 2,539,389 3.5938 0.26%
2021-11-18 0 7.730 7.700 7.730 7.700 7.730 834,855 6,439,899 7.7138 3.603 3.589 3.603 3.589 3.603 1,790,921 3.5959 0.26%
2021-11-17 0 7.710 7.710 7.730 7.690 7.760 871,000 6,724,240 7.7201 3.594 3.594 3.603 3.585 3.617 1,868,458 3.5988 -0.39%
2021-11-16 0 7.740 7.720 7.740 7.670 7.740 1,262,039 9,726,701 7.7071 3.608 3.599 3.608 3.575 3.608 2,707,310 3.5928 0.52%
2021-11-15 0 7.700 7.700 7.710 7.680 7.800 958,000 7,387,710 7.7116 3.589 3.589 3.594 3.580 3.636 2,055,090 3.5948 -1.28%
2021-11-12 0 7.800 7.780 7.800 7.770 7.890 899,000 7,029,330 7.8191 3.636 3.627 3.636 3.622 3.678 1,928,524 3.6449 -0.26%
2021-11-11 0 7.820 7.810 7.820 7.750 7.820 994,000 7,752,012 7.7988 3.645 3.641 3.645 3.613 3.645 2,132,316 3.6355 0.51%
2021-11-10 0 7.780 7.730 7.780 7.650 7.790 677,217 5,227,447 7.7190 3.627 3.603 3.627 3.566 3.631 1,452,758 3.5983 0.52%
2021-11-09 0 7.740 7.730 7.740 7.680 7.780 1,337,249 10,343,842 7.7352 3.608 3.603 3.608 3.580 3.627 2,868,650 3.6058 0.78%
2021-11-08 0 7.680 7.650 7.680 7.600 7.710 1,633,877 12,525,417 7.6661 3.580 3.566 3.580 3.543 3.594 3,504,973 3.5736 0.79%
2021-11-05 0 7.620 7.620 7.650 7.580 7.720 1,395,382 10,670,487 7.6470 3.552 3.552 3.566 3.533 3.599 2,993,356 3.5647 -1.17%
2021-11-04 0 7.710 7.700 7.710 7.600 7.720 744,000 5,718,270 7.6858 3.594 3.589 3.594 3.543 3.599 1,596,020 3.5828 1.18%
2021-11-03 0 7.620 7.610 7.620 7.500 7.650 1,138,000 8,623,770 7.5780 3.552 3.547 3.552 3.496 3.566 2,441,223 3.5326 0.66%
2021-11-02 0 7.570 7.570 7.580 7.510 7.750 989,651 7,503,769 7.5822 3.529 3.529 3.533 3.501 3.613 2,122,987 3.5345 -0.92%
2021-11-01 0 7.640 7.600 7.650 7.560 7.740 1,870,017 14,233,730 7.6116 3.561 3.543 3.566 3.524 3.608 4,011,537 3.5482 -1.29%
2021-10-29 0 7.740 7.740 7.760 7.740 7.790 1,115,000 8,642,841 7.7514 3.608 3.608 3.617 3.608 3.631 2,391,884 3.6134 -0.51%
2021-10-28 0 7.780 7.780 7.790 7.720 7.820 961,000 7,461,610 7.7644 3.627 3.627 3.631 3.599 3.645 2,061,525 3.6195 -0.26%
2021-10-27 0 7.800 7.780 7.800 7.770 7.860 1,222,100 9,524,380 7.7935 3.636 3.627 3.636 3.622 3.664 2,621,634 3.6330 -0.76%
2021-10-26 0 7.860 7.830 7.860 7.790 7.880 1,519,000 11,904,910 7.8373 3.664 3.650 3.664 3.631 3.673 3,258,540 3.6534 0.38%
2021-10-25 0 7.830 7.800 7.830 7.770 7.850 898,676 7,014,245 7.8051 3.650 3.636 3.650 3.622 3.659 1,927,829 3.6384 0.13%
2021-10-22 0 7.820 7.810 7.820 7.790 7.840 1,235,000 9,654,360 7.8173 3.645 3.641 3.645 3.631 3.655 2,649,307 3.6441 0.26%
2021-10-21 0 7.800 7.800 7.810 7.770 7.860 2,296,100 17,957,222 7.8207 3.636 3.636 3.641 3.622 3.664 4,925,565 3.6457 0.00%
2021-10-20 0 7.800 7.800 7.810 7.740 7.840 2,132,900 16,620,579 7.7925 3.636 3.636 3.641 3.608 3.655 4,575,471 3.6325 0.00%
2021-10-19 0 7.800 7.790 7.800 7.760 7.840 1,923,000 14,977,570 7.7886 3.636 3.631 3.636 3.617 3.655 4,125,196 3.6308 0.52%
2021-10-18 0 7.760 7.760 7.780 7.650 7.780 988,412 7,642,184 7.7318 3.617 3.617 3.627 3.566 3.627 2,120,329 3.6042 0.52%
2021-10-15 0 7.720 7.710 7.720 7.530 7.830 2,983,000 22,945,660 7.6921 3.599 3.594 3.599 3.510 3.650 6,399,095 3.5858 2.12%
2021-10-12 0 7.560 7.520 7.560 7.500 7.600 1,217,000 9,172,360 7.5369 3.524 3.506 3.524 3.496 3.543 2,610,693 3.5134 -0.53%
2021-10-11 0 7.600 7.590 7.600 7.540 7.680 1,472,127 11,223,642 7.6241 3.543 3.538 3.543 3.515 3.580 3,157,989 3.5540 0.93%
2021-10-08 0 7.530 7.530 7.550 7.500 7.640 1,113,969 8,394,637 7.5358 3.510 3.510 3.520 3.496 3.561 2,389,672 3.5129 -0.79%
2021-10-07 0 7.590 7.570 7.590 7.380 7.660 1,886,570 14,234,006 7.5449 3.538 3.529 3.538 3.440 3.571 4,047,047 3.5171 2.57%
2021-10-06 0 7.400 7.400 7.410 7.280 7.500 1,389,476 10,308,381 7.4189 3.450 3.450 3.454 3.394 3.496 2,980,687 3.4584 -0.40%
2021-10-05 0 7.430 7.420 7.430 7.220 7.450 1,449,940 10,623,374 7.3268 3.464 3.459 3.464 3.366 3.473 3,110,393 3.4154 2.20%
2021-10-04 0 7.270 7.260 7.270 7.130 7.300 1,996,117 14,443,176 7.2356 3.389 3.384 3.389 3.324 3.403 4,282,045 3.3730 0.83%
2021-09-30 0 7.210 7.210 7.220 7.190 7.350 2,135,304 15,477,550 7.2484 3.361 3.361 3.366 3.352 3.426 4,580,628 3.3789 0.14%
2021-09-29 0 7.200 7.200 7.220 7.100 7.250 1,708,000 12,286,990 7.1938 3.356 3.356 3.366 3.310 3.380 3,663,980 3.3535 1.41%
2021-09-28 0 7.100 7.100 7.120 7.030 7.120 833,156 5,893,258 7.0734 3.310 3.310 3.319 3.277 3.319 1,787,276 3.2973 1.00%
2021-09-27 0 7.030 7.030 7.050 7.020 7.110 1,115,000 7,866,960 7.0556 3.277 3.277 3.286 3.272 3.314 2,391,884 3.2890 0.29%
2021-09-24 0 7.010 7.010 7.040 7.000 7.200 1,042,000 7,383,490 7.0859 3.268 3.268 3.282 3.263 3.356 2,235,285 3.3032 -2.50%
2021-09-23 0 7.190 7.170 7.190 7.020 7.200 1,372,047 9,794,358 7.1385 3.352 3.342 3.352 3.272 3.356 2,943,298 3.3277 3.01%
2021-09-21 0 6.980 6.980 6.990 6.770 7.000 2,302,502 15,847,803 6.8829 3.254 3.254 3.258 3.156 3.263 4,939,299 3.2085 0.72%
2021-09-20 0 6.930 6.930 6.940 6.890 7.370 4,278,000 29,900,924 6.9895 3.230 3.230 3.235 3.212 3.436 9,177,113 3.2582 -5.97%
2021-09-17 0 7.370 7.350 7.370 7.240 7.390 2,569,822 18,818,161 7.3227 3.436 3.426 3.436 3.375 3.445 5,512,750 3.4136 0.00%
2021-09-16 0 7.370 7.350 7.370 7.320 7.560 1,778,000 13,138,273 7.3894 3.436 3.426 3.436 3.412 3.524 3,814,144 3.4446 -2.12%
2021-09-15 0 7.530 7.530 7.540 7.510 7.720 1,223,224 9,278,561 7.5853 3.510 3.510 3.515 3.501 3.599 2,624,045 3.5360 -2.08%
2021-09-14 0 7.690 7.660 7.690 7.600 7.790 1,529,028 11,783,464 7.7065 3.585 3.571 3.585 3.543 3.631 3,280,052 3.5925 1.18%
2021-09-13 0 7.600 7.590 7.610 7.510 7.660 670,000 5,084,380 7.5886 3.543 3.538 3.547 3.501 3.571 1,437,276 3.5375 -0.52%
2021-09-10 0 7.640 7.630 7.640 7.490 7.680 1,010,012 7,710,080 7.6337 3.561 3.557 3.561 3.492 3.580 2,166,665 3.5585 1.19%
2021-09-09 0 7.550 7.550 7.570 7.430 7.570 961,195 7,241,591 7.5339 3.520 3.520 3.529 3.464 3.529 2,061,944 3.5120 0.67%
2021-09-08 0 7.500 7.500 7.520 7.460 7.630 1,343,000 10,092,900 7.5152 3.496 3.496 3.506 3.478 3.557 2,880,987 3.5033 -1.06%
2021-09-07 0 7.580 7.540 7.580 7.410 7.600 919,364 6,929,403 7.5372 3.533 3.515 3.533 3.454 3.543 1,972,208 3.5135 1.74%
2021-09-06 0 7.450 7.420 7.450 7.400 7.450 744,000 5,523,800 7.4245 3.473 3.459 3.473 3.450 3.473 1,596,020 3.4610 1.09%
2021-09-03 0 7.370 7.370 7.390 7.370 7.560 3,148,000 23,440,655 7.4462 3.436 3.436 3.445 3.436 3.524 6,753,051 3.4711 -2.12%
2021-09-02 0 7.530 7.510 7.530 7.460 7.560 1,041,000 7,817,690 7.5098 3.510 3.501 3.510 3.478 3.524 2,233,140 3.5008 0.40%
2021-09-01 0 7.500 7.490 7.500 7.450 7.600 873,000 6,551,478 7.5046 3.496 3.492 3.496 3.473 3.543 1,872,749 3.4983 -0.66%
2021-08-31 0 7.550 7.540 7.550 7.400 7.620 1,961,000 14,771,695 7.5327 3.520 3.515 3.520 3.450 3.552 4,206,713 3.5115 1.89%
2021-08-30 0 7.410 7.380 7.410 7.380 7.450 538,000 3,986,850 7.4105 3.454 3.440 3.454 3.440 3.473 1,154,111 3.4545 0.00%
2021-08-27 0 7.410 7.410 7.450 7.390 7.470 605,000 4,489,619 7.4209 3.454 3.454 3.473 3.445 3.482 1,297,839 3.4593 -0.40%
2021-08-26 0 7.440 7.380 7.440 7.380 7.480 692,651 5,136,329 7.4155 3.468 3.440 3.468 3.440 3.487 1,485,866 3.4568 -0.40%
2021-08-25 0 7.470 7.450 7.480 7.350 7.480 719,000 5,328,677 7.4112 3.482 3.473 3.487 3.426 3.487 1,542,390 3.4548 0.54%
2021-08-24 0 7.430 7.420 7.430 7.350 7.490 993,000 7,356,970 7.4088 3.464 3.459 3.464 3.426 3.492 2,130,171 3.4537 -0.27%
2021-08-23 0 7.450 7.440 7.450 7.330 7.500 1,085,690 8,072,960 7.4358 3.473 3.468 3.473 3.417 3.496 2,329,009 3.4663 2.19%
2021-08-20 0 7.290 7.240 7.290 7.130 7.310 2,100,165 15,198,653 7.2369 3.398 3.375 3.398 3.324 3.408 4,505,248 3.3735 -0.27%
2021-08-19 0 7.310 7.310 7.330 7.270 7.450 1,494,469 10,954,415 7.3300 3.408 3.408 3.417 3.389 3.473 3,205,916 3.4169 -2.14%
2021-08-18 0 7.470 7.430 7.470 7.270 7.480 1,813,990 13,448,229 7.4136 3.482 3.464 3.482 3.389 3.487 3,891,349 3.4559 1.91%
2021-08-17 0 7.330 7.320 7.330 7.280 7.570 3,557,404 26,159,099 7.3534 3.417 3.412 3.417 3.394 3.529 7,631,299 3.4279 -2.27%
2021-08-16 0 7.500 7.480 7.500 7.400 7.540 1,745,000 13,056,590 7.4823 3.496 3.487 3.496 3.450 3.515 3,743,352 3.4879 1.08%
2021-08-13 0 7.420 7.420 7.440 7.400 7.510 3,661,747 27,248,040 7.4413 3.459 3.459 3.468 3.450 3.501 7,855,134 3.4688 -1.20%
2021-08-12 0 7.510 7.500 7.510 7.440 7.690 6,199,600 46,607,624 7.5178 3.501 3.496 3.501 3.468 3.585 13,299,305 3.5045 -2.34%
2021-08-11 0 7.690 7.680 7.690 7.680 7.760 1,541,840 11,864,840 7.6952 3.585 3.580 3.585 3.580 3.617 3,307,536 3.5872 -0.65%
2021-08-10 0 7.740 7.710 7.740 7.620 7.740 1,262,924 9,704,698 7.6843 3.608 3.594 3.608 3.552 3.608 2,709,209 3.5821 0.26%
2021-08-09 0 7.720 7.720 7.730 7.700 7.860 1,210,000 9,383,320 7.7548 3.599 3.599 3.603 3.589 3.664 2,595,677 3.6150 -0.64%
2021-08-06 0 7.770 7.770 7.790 7.720 7.900 636,926 4,952,902 7.7763 3.622 3.622 3.631 3.599 3.683 1,366,326 3.6250 0.26%
2021-08-05 0 7.750 7.750 7.760 7.750 7.810 1,290,000 10,037,090 7.7807 3.613 3.613 3.617 3.613 3.641 2,767,292 3.6270 -0.77%
2021-08-04 0 7.810 7.810 7.830 7.800 7.890 1,535,000 12,011,320 7.8250 3.641 3.641 3.650 3.636 3.678 3,292,863 3.6477 -0.26%
2021-08-03 0 7.830 7.830 7.860 7.800 8.010 1,272,502 9,989,825 7.8505 3.650 3.650 3.664 3.636 3.734 2,729,756 3.6596 -1.76%
2021-08-02 0 7.970 7.960 7.970 7.800 7.980 966,000 7,621,560 7.8898 3.715 3.711 3.715 3.636 3.720 2,072,251 3.6779 1.92%
2021-07-30 0 7.820 7.820 7.840 7.810 7.930 1,396,573 10,956,092 7.8450 3.645 3.645 3.655 3.641 3.697 2,995,911 3.6570 -1.39%
2021-07-29 0 7.930 7.900 7.930 7.840 8.100 1,486,200 11,740,954 7.9000 3.697 3.683 3.697 3.655 3.776 3,188,178 3.6827 0.38%
2021-07-28 0 7.900 7.880 7.910 7.820 8.100 2,285,000 18,021,970 7.8871 3.683 3.673 3.687 3.645 3.776 4,901,754 3.6766 -0.75%
2021-07-27 0 7.960 7.910 7.960 7.810 8.150 2,584,237 20,753,267 8.0307 3.711 3.687 3.711 3.641 3.799 5,543,673 3.7436 -0.38%
2021-07-26 0 7.990 7.990 8.000 7.980 8.140 2,184,000 17,542,760 8.0324 3.725 3.725 3.729 3.720 3.795 4,685,090 3.7444 -1.96%
2021-07-23 0 8.150 8.120 8.150 8.110 8.270 1,558,000 12,739,510 8.1768 3.799 3.785 3.799 3.781 3.855 3,342,202 3.8117 -1.33%
2021-07-22 0 8.260 8.260 8.270 8.190 8.300 1,636,798 13,505,975 8.2515 3.850 3.850 3.855 3.818 3.869 3,511,239 3.8465 0.49%
2021-07-21 0 8.220 8.210 8.230 7.900 8.390 6,659,000 54,873,600 8.2405 3.832 3.827 3.836 3.683 3.911 14,284,804 3.8414 6.75%
2021-07-20 0 7.700 7.690 7.700 7.670 7.860 1,567,000 12,072,701 7.7043 3.589 3.585 3.589 3.575 3.664 3,361,509 3.5915 -1.28%
2021-07-19 0 7.800 7.800 7.830 7.780 7.990 1,551,000 12,119,770 7.8142 3.636 3.636 3.650 3.627 3.725 3,327,186 3.6426 -2.13%
2021-07-16 0 7.970 7.930 7.970 7.910 8.050 787,278 6,259,065 7.9503 3.715 3.697 3.715 3.687 3.753 1,688,859 3.7061 0.00%
2021-07-15 0 7.970 7.970 7.990 7.860 8.080 1,296,925 10,373,172 7.9983 3.715 3.715 3.725 3.664 3.767 2,782,147 3.7285 1.40%
2021-07-14 0 7.860 7.850 7.860 7.800 8.000 2,024,000 15,910,915 7.8611 3.664 3.659 3.664 3.636 3.729 4,341,860 3.6645 -1.75%
2021-07-13 0 8.000 7.990 8.000 7.910 8.000 1,676,000 13,330,800 7.9539 3.729 3.725 3.729 3.687 3.729 3,595,334 3.7078 0.38%
2021-07-12 0 7.970 7.920 7.970 7.880 8.090 1,539,637 12,219,140 7.9364 3.715 3.692 3.715 3.673 3.771 3,302,810 3.6996 -0.38%
2021-07-09 0 8.000 7.990 8.000 7.830 8.050 2,688,759 21,363,453 7.9455 3.729 3.725 3.729 3.650 3.753 5,767,892 3.7039 -0.50%
2021-07-08 0 8.040 8.010 8.040 8.010 8.200 2,945,935 23,821,944 8.0864 3.748 3.734 3.748 3.734 3.823 6,319,583 3.7695 -1.95%
2021-07-07 0 8.200 8.190 8.200 8.150 8.250 1,463,822 11,984,765 8.1873 3.823 3.818 3.823 3.799 3.846 3,140,173 3.8166 -1.09%
2021-07-06 0 8.290 8.260 8.290 8.150 8.290 1,234,000 10,169,722 8.2413 3.864 3.850 3.864 3.799 3.864 2,647,162 3.8417 1.10%
2021-07-05 0 8.200 8.190 8.200 8.150 8.430 2,981,207 24,606,150 8.2538 3.823 3.818 3.823 3.799 3.930 6,395,248 3.8476 0.49%
2021-07-02 0 8.160 8.150 8.160 8.070 8.380 4,039,331 33,057,955 8.1840 3.804 3.799 3.804 3.762 3.906 8,665,123 3.8151 -1.21%
2021-06-30 0 8.260 8.250 8.280 8.190 8.300 1,347,000 11,122,520 8.2573 3.850 3.846 3.860 3.818 3.869 2,889,568 3.8492 0.00%
2021-06-29 0 8.260 8.210 8.260 8.190 8.370 2,412,166 19,899,386 8.2496 3.850 3.827 3.850 3.818 3.902 5,174,549 3.8456 -1.08%
2021-06-28 0 8.350 8.350 8.360 8.250 8.360 898,050 7,459,857 8.3067 3.892 3.892 3.897 3.846 3.897 1,926,486 3.8723 0.36%
2021-06-25 0 8.320 8.320 8.340 8.310 8.500 1,415,300 11,851,535 8.3739 3.878 3.878 3.888 3.874 3.962 3,036,084 3.9036 -1.07%
2021-06-24 0 8.410 8.410 8.420 8.410 8.490 650,646 5,494,163 8.4442 3.920 3.920 3.925 3.920 3.958 1,395,758 3.9363 -0.36%
2021-06-23 0 8.440 8.420 8.440 8.350 8.480 1,540,319 12,983,110 8.4288 3.934 3.925 3.934 3.892 3.953 3,304,273 3.9292 0.72%
2021-06-22 0 8.380 8.360 8.380 8.350 8.470 1,092,269 9,196,695 8.4198 3.906 3.897 3.906 3.892 3.948 2,343,122 3.9250 -0.36%
2021-06-21 0 8.410 8.400 8.410 8.130 8.410 2,028,582 16,815,089 8.2891 3.920 3.916 3.920 3.790 3.920 4,351,689 3.8640 2.94%
2021-06-18 0 8.170 8.160 8.170 8.100 8.340 5,673,447 46,354,120 8.1704 3.809 3.804 3.809 3.776 3.888 12,170,608 3.8087 -1.80%
2021-06-17 0 8.320 8.300 8.320 8.210 8.370 2,151,000 17,839,700 8.2937 3.878 3.869 3.878 3.827 3.902 4,614,299 3.8662 0.85%
2021-06-16 0 8.250 8.230 8.250 8.230 8.320 2,741,676 22,647,240 8.2604 3.846 3.836 3.846 3.836 3.878 5,881,409 3.8506 -0.84%
2021-06-15 0 8.320 8.310 8.320 8.230 8.510 4,090,000 34,049,645 8.3251 3.878 3.874 3.878 3.836 3.967 8,773,817 3.8808 -2.23%
2021-06-11 0 8.510 8.510 8.520 8.500 8.590 1,837,000 15,640,250 8.5140 3.967 3.967 3.972 3.962 4.004 3,940,710 3.9689 -0.82%
2021-06-10 0 8.580 8.570 8.580 8.510 8.610 1,308,095 11,210,532 8.5701 4.000 3.995 4.000 3.967 4.014 2,806,109 3.9950 0.59%
2021-06-09 0 8.530 8.530 8.540 8.530 8.620 920,343 7,867,779 8.5487 3.976 3.976 3.981 3.976 4.018 1,974,308 3.9851 0.00%
2021-06-08 0 8.530 8.530 8.550 8.500 8.640 1,464,300 12,496,392 8.5340 3.976 3.976 3.986 3.962 4.028 3,141,198 3.9782 -0.23%
2021-06-07 0 8.550 8.550 8.560 8.550 8.680 741,194 6,351,214 8.5689 3.986 3.986 3.990 3.986 4.046 1,590,000 3.9945 -0.81%
2021-06-04 0 8.620 8.620 8.640 8.530 8.700 1,966,146 16,992,534 8.6426 4.018 4.018 4.028 3.976 4.056 4,217,752 4.0288 0.58%
2021-06-03 0 8.570 8.570 8.580 8.570 8.720 1,263,354 10,860,790 8.5968 3.995 3.995 4.000 3.995 4.065 2,710,131 4.0075 -0.92%
2021-06-02 0 8.650 8.640 8.660 8.620 8.770 1,866,991 16,217,122 8.6862 4.032 4.028 4.037 4.018 4.088 4,005,046 4.0492 -0.46%
2021-06-01 0 8.690 8.680 8.690 8.610 8.860 634,000 5,508,970 8.6892 4.051 4.046 4.051 4.014 4.130 1,360,049 4.0506 -0.57%
2021-05-31 0 8.740 8.730 8.740 8.690 8.870 1,081,000 9,441,360 8.7339 4.074 4.070 4.074 4.051 4.135 2,318,948 4.0714 -0.68%
2021-05-28 0 8.800 8.800 8.810 8.690 8.860 3,073,000 27,013,129 8.7905 4.102 4.102 4.107 4.051 4.130 6,592,162 4.0978 1.27%
2021-05-27 0 8.690 8.660 8.690 8.620 8.710 2,471,000 21,434,710 8.6745 4.051 4.037 4.051 4.018 4.060 5,300,759 4.0437 0.46%
2021-05-26 0 8.650 8.640 8.650 8.560 8.750 1,817,000 15,710,795 8.6466 4.032 4.028 4.032 3.990 4.079 3,897,806 4.0307 0.23%
2021-05-25 0 8.630 8.600 8.630 8.510 8.630 1,370,163 11,766,165 8.5874 4.023 4.009 4.023 3.967 4.023 2,939,257 4.0031 1.41%
2021-05-24 0 8.510 8.510 8.530 8.510 8.670 1,743,092 14,907,312 8.5522 3.967 3.967 3.976 3.967 4.042 3,739,259 3.9867 -1.50%
2021-05-21 0 8.640 8.620 8.650 8.560 8.670 1,174,000 10,110,495 8.6120 4.028 4.018 4.032 3.990 4.042 2,518,450 4.0146 -0.23%
2021-05-20 0 8.660 8.630 8.660 8.580 8.770 1,526,306 13,180,687 8.6357 4.037 4.023 4.037 4.000 4.088 3,274,213 4.0256 -0.23%
2021-05-18 0 8.680 8.660 8.680 8.580 8.710 1,552,391 13,435,780 8.6549 4.046 4.037 4.046 4.000 4.060 3,330,170 4.0346 1.40%
2021-05-17 0 8.560 8.520 8.560 8.500 8.700 1,053,197 9,017,516 8.5620 3.990 3.972 3.990 3.962 4.056 2,259,305 3.9913 -0.35%
2021-05-14 0 8.590 8.570 8.590 8.460 8.600 2,936,836 25,013,932 8.5173 4.004 3.995 4.004 3.944 4.009 6,300,064 3.9704 1.06%
2021-05-13 0 8.500 8.500 8.510 8.430 8.570 2,992,000 25,450,432 8.5062 3.962 3.962 3.967 3.930 3.995 6,418,401 3.9652 -0.70%
2021-05-12 0 8.560 8.560 8.580 8.530 8.760 1,758,895 15,107,688 8.5893 3.990 3.990 4.000 3.976 4.084 3,773,160 4.0040 -1.27%
2021-05-11 0 8.670 8.660 8.670 8.620 8.900 2,275,446 19,779,982 8.6928 4.042 4.037 4.042 4.018 4.149 4,881,259 4.0522 -2.69%
2021-05-10 0 8.910 8.900 8.910 8.550 8.920 3,156,421 27,765,893 8.7966 4.153 4.149 4.153 3.986 4.158 6,771,115 4.1006 3.85%
2021-05-07 0 8.580 8.580 8.590 8.580 8.730 2,121,146 18,324,703 8.6391 4.000 4.000 4.004 4.000 4.070 4,550,256 4.0272 -0.23%
2021-05-06 0 8.600 8.600 8.610 8.530 8.670 1,765,000 15,177,614 8.5992 4.009 4.009 4.014 3.976 4.042 3,786,256 4.0086 0.00%
2021-05-05 0 8.600 8.590 8.600 8.510 8.750 2,399,000 20,739,130 8.6449 4.009 4.004 4.009 3.967 4.079 5,146,305 4.0299 1.06%
2021-05-04 0 8.510 8.510 8.520 8.510 8.620 1,606,461 13,707,106 8.5325 3.967 3.967 3.972 3.967 4.018 3,446,160 3.9775 -1.05%
2021-05-03 0 8.600 8.580 8.600 8.510 8.680 1,380,000 11,802,235 8.5523 4.009 4.000 4.009 3.967 4.046 2,960,359 3.9868 0.12%
2021-04-30 0 8.590 8.580 8.590 8.530 8.650 2,112,116 18,122,788 8.5804 4.004 4.000 4.004 3.976 4.032 4,530,885 3.9998 -0.12%
2021-04-29 0 8.600 8.600 8.610 8.530 8.650 1,779,000 15,299,640 8.6001 4.009 4.009 4.014 3.976 4.032 3,816,289 4.0090 0.47%
2021-04-28 0 8.560 8.520 8.560 8.510 8.660 2,724,000 23,314,665 8.5590 3.990 3.972 3.990 3.967 4.037 5,843,491 3.9899 -1.04%
2021-04-27 0 8.650 8.650 8.660 8.600 8.680 1,741,000 15,034,620 8.6356 4.032 4.032 4.037 4.009 4.046 3,734,772 4.0256 0.35%
2021-04-26 0 8.620 8.610 8.620 8.610 8.810 2,123,292 18,352,491 8.6434 4.018 4.014 4.018 4.014 4.107 4,554,860 4.0292 -1.60%
2021-04-23 0 8.760 8.750 8.760 8.610 8.850 3,621,384 31,483,240 8.6937 4.084 4.079 4.084 4.014 4.126 7,768,548 4.0527 -1.02%
2021-04-22 0 8.850 8.830 8.850 8.800 9.060 3,385,000 30,048,820 8.8771 4.126 4.116 4.126 4.102 4.223 7,261,460 4.1381 -0.78%
2021-04-21 0 8.920 8.910 8.920 8.800 9.020 3,485,000 30,984,957 8.8909 4.158 4.153 4.158 4.102 4.205 7,475,979 4.1446 -2.51%
2021-04-20 0 9.150 9.120 9.150 8.800 9.160 6,435,081 58,379,738 9.0721 4.265 4.251 4.265 4.102 4.270 13,804,456 4.2291 2.46%
2021-04-19 0 8.930 8.910 8.930 8.730 8.990 4,729,678 42,240,148 8.9309 4.163 4.153 4.163 4.070 4.191 10,146,047 4.1632 2.29%
2021-04-16 0 8.730 8.730 8.740 8.580 8.790 2,263,231 19,698,586 8.7037 4.070 4.070 4.074 4.000 4.098 4,855,055 4.0573 0.23%
2021-04-15 0 8.710 8.700 8.710 8.610 8.830 3,280,000 28,457,576 8.6761 4.060 4.056 4.060 4.014 4.116 7,036,215 4.0444 -0.46%
2021-04-14 0 8.750 8.740 8.750 8.740 9.010 4,272,125 37,952,011 8.8836 4.079 4.074 4.079 4.074 4.200 9,164,510 4.1412 -0.34%
2021-04-13 0 8.780 8.780 8.790 8.490 8.830 6,404,000 55,924,400 8.7327 4.093 4.093 4.098 3.958 4.116 13,737,781 4.0708 3.54%
2021-04-12 0 8.480 8.460 8.480 8.450 8.560 2,974,677 25,258,614 8.4912 3.953 3.944 3.953 3.939 3.990 6,381,240 3.9583 0.00%
2021-04-09 0 8.480 8.450 8.480 8.320 8.580 4,338,173 36,583,035 8.4328 3.953 3.939 3.953 3.878 4.000 9,306,195 3.9310 0.36%
2021-04-08 0 8.450 8.440 8.450 8.200 8.450 3,055,396 25,582,102 8.3728 3.939 3.934 3.939 3.823 3.939 6,554,398 3.9030 2.42%
2021-04-07 0 8.250 8.250 8.270 8.250 8.500 2,137,401 17,731,921 8.2960 3.846 3.846 3.855 3.846 3.962 4,585,126 3.8673 -0.36%
2021-04-01 0 8.280 8.270 8.280 8.160 8.400 2,021,000 16,622,080 8.2247 3.860 3.855 3.860 3.804 3.916 4,335,424 3.8340 0.85%
2021-03-31 0 8.210 8.210 8.230 8.200 8.440 2,807,000 23,211,630 8.2692 3.827 3.827 3.836 3.823 3.934 6,021,542 3.8548 -1.79%
2021-03-30 0 8.360 8.350 8.360 8.200 8.410 2,760,070 23,022,177 8.3412 3.897 3.892 3.897 3.823 3.920 5,920,868 3.8883 0.97%
2021-03-29 0 8.280 8.280 8.300 8.100 8.350 4,256,564 35,258,991 8.2834 3.860 3.860 3.869 3.776 3.892 9,131,128 3.8614 1.72%
2021-03-26 0 8.140 8.140 8.150 8.080 8.200 1,996,500 16,266,817 8.1477 3.795 3.795 3.799 3.767 3.823 4,282,867 3.7981 0.99%
2021-03-25 0 8.060 8.050 8.060 7.850 8.120 3,016,397 24,301,640 8.0565 3.757 3.753 3.757 3.659 3.785 6,470,737 3.7556 0.88%
2021-03-24 0 7.990 7.980 7.990 7.930 8.270 8,940,985 71,535,674 8.0009 3.725 3.720 3.725 3.697 3.855 19,180,090 3.7297 -3.62%
2021-03-23 0 8.290 8.290 8.300 8.240 8.600 5,457,640 45,489,324 8.3350 3.864 3.864 3.869 3.841 4.009 11,707,662 3.8854 -2.59%
2021-03-22 0 8.510 8.510 8.520 8.500 8.620 5,291,000 45,266,835 8.5554 3.967 3.967 3.972 3.962 4.018 11,350,188 3.9882 -0.47%
2021-03-19 0 8.840 8.840 8.850 8.720 8.870 34,823,283 307,291,527 8.8243 3.986 3.986 3.990 3.932 3.999 77,236,243 3.9786 -0.90%
2021-03-18 0 8.920 8.920 8.930 8.680 8.940 12,689,007 111,770,615 8.8085 4.022 4.022 4.026 3.914 4.031 28,143,562 3.9714 1.94%
2021-03-17 0 8.750 8.730 8.750 8.680 8.850 9,264,288 80,827,766 8.7247 3.945 3.936 3.945 3.914 3.990 20,547,712 3.9337 -0.79%
2021-03-16 0 8.820 8.820 8.830 8.670 8.920 9,727,449 85,053,963 8.7437 3.977 3.977 3.981 3.909 4.022 21,574,980 3.9422 -0.45%
2021-03-15 0 8.860 8.860 8.870 8.780 9.140 10,706,177 94,923,741 8.8663 3.995 3.995 3.999 3.959 4.121 23,745,748 3.9975 -3.06%
2021-03-12 0 9.140 9.120 9.140 9.070 9.270 6,607,512 60,354,919 9.1343 4.121 4.112 4.121 4.089 4.180 14,655,120 4.1184 -0.33%
2021-03-11 0 9.170 9.150 9.170 9.090 9.370 5,425,000 49,878,842 9.1943 4.134 4.125 4.134 4.098 4.225 12,032,370 4.1454 0.77%
2021-03-10 0 9.100 9.100 9.110 9.040 9.200 7,684,354 69,895,832 9.0959 4.103 4.103 4.107 4.076 4.148 17,043,500 4.1010 -0.44%
2021-03-09 0 9.140 9.140 9.150 9.030 9.300 7,443,784 68,325,654 9.1789 4.121 4.121 4.125 4.071 4.193 16,509,928 4.1385 -0.54%
2021-03-08 0 9.190 9.180 9.190 9.180 9.550 10,658,895 99,190,913 9.3059 4.143 4.139 4.143 4.139 4.306 23,640,879 4.1957 -1.71%
2021-03-05 0 9.350 9.340 9.350 8.860 9.350 10,636,823 98,101,872 9.2229 4.216 4.211 4.216 3.995 4.216 23,591,924 4.1583 3.43%
2021-03-04 0 9.040 9.020 9.040 8.770 9.070 6,233,054 55,468,947 8.8992 4.076 4.067 4.076 3.954 4.089 13,824,592 4.0123 2.96%
2021-03-03 0 8.780 8.770 8.780 8.780 8.950 3,101,838 27,430,730 8.8434 3.959 3.954 3.959 3.959 4.035 6,879,716 3.9872 -1.13%
2021-03-02 0 8.880 8.870 8.880 8.700 8.980 4,367,467 38,491,781 8.8133 4.004 3.999 4.004 3.923 4.049 9,686,816 3.9736 1.14%
2021-03-01 0 8.780 8.780 8.810 8.700 9.170 5,404,177 47,843,454 8.8531 3.959 3.959 3.972 3.923 4.134 11,986,185 3.9915 0.11%
2021-02-26 0 8.770 8.770 8.800 8.700 9.070 6,716,782 59,362,221 8.8379 3.954 3.954 3.968 3.923 4.089 14,897,476 3.9847 -3.63%
2021-02-25 0 9.100 9.100 9.120 8.910 9.200 5,096,687 46,343,357 9.0928 4.103 4.103 4.112 4.017 4.148 11,304,189 4.0997 2.71%
2021-02-24 0 8.860 8.860 8.880 8.710 9.230 8,551,562 76,567,579 8.9536 3.995 3.995 4.004 3.927 4.162 18,966,923 4.0369 0.80%
2021-02-23 0 8.790 8.780 8.790 8.550 8.930 5,383,238 47,557,292 8.8343 3.963 3.959 3.963 3.855 4.026 11,939,744 3.9831 2.93%
2021-02-22 0 8.540 8.540 8.570 8.410 8.850 7,618,118 65,983,333 8.6614 3.850 3.850 3.864 3.792 3.990 16,896,592 3.9051 1.91%
2021-02-19 0 8.380 8.370 8.380 8.130 8.400 4,408,000 36,527,680 8.2867 3.778 3.774 3.778 3.666 3.787 9,776,716 3.7362 -0.24%
2021-02-18 0 8.400 8.390 8.400 7.980 8.470 8,655,994 72,054,343 8.3242 3.787 3.783 3.787 3.598 3.819 19,198,548 3.7531 3.96%
2021-02-17 0 8.080 8.080 8.090 7.990 8.140 3,291,259 26,601,050 8.0823 3.643 3.643 3.648 3.602 3.670 7,299,842 3.6441 0.50%
2021-02-16 0 8.040 8.040 8.050 7.800 8.100 4,795,200 38,291,623 7.9854 3.625 3.625 3.629 3.517 3.652 10,635,506 3.6004 1.90%
2021-02-11 0 7.890 7.880 7.890 7.800 7.890 1,381,501 10,847,212 7.8518 3.557 3.553 3.557 3.517 3.557 3,064,098 3.5401 1.28%
2021-02-10 0 7.790 7.790 7.800 7.720 7.830 1,718,514 13,371,918 7.7811 3.512 3.512 3.517 3.481 3.530 3,811,575 3.5082 0.91%
2021-02-09 0 7.720 7.710 7.720 7.670 7.810 1,772,153 13,687,417 7.7236 3.481 3.476 3.481 3.458 3.521 3,930,544 3.4823 0.26%
2021-02-08 0 7.700 7.700 7.740 7.550 7.750 2,236,000 17,203,760 7.6940 3.472 3.472 3.490 3.404 3.494 4,959,333 3.4690 0.92%
2021-02-05 0 7.630 7.620 7.630 7.520 7.700 2,731,768 20,810,832 7.6181 3.440 3.436 3.440 3.391 3.472 6,058,920 3.4347 1.19%
2021-02-04 0 7.540 7.520 7.540 7.460 7.600 2,033,008 15,298,822 7.5252 3.400 3.391 3.400 3.363 3.427 4,509,107 3.3929 -0.13%
2021-02-03 0 7.550 7.550 7.560 7.510 7.750 2,616,000 19,812,360 7.5735 3.404 3.404 3.409 3.386 3.494 5,802,153 3.4147 -1.69%
2021-02-02 0 7.680 7.660 7.680 7.640 7.900 2,694,510 20,744,846 7.6989 3.463 3.454 3.463 3.445 3.562 5,976,284 3.4712 0.52%
2021-02-01 0 7.640 7.630 7.640 7.390 7.720 3,251,027 24,771,728 7.6197 3.445 3.440 3.445 3.332 3.481 7,210,610 3.4355 2.14%
2021-01-29 0 7.480 7.480 7.490 7.460 7.700 2,744,000 20,681,100 7.5368 3.372 3.372 3.377 3.363 3.472 6,086,050 3.3981 -1.71%
2021-01-28 0 7.610 7.610 7.620 7.520 7.720 4,770,535 36,289,961 7.6071 3.431 3.431 3.436 3.391 3.481 10,580,800 3.4298 -1.93%
2021-01-27 0 7.760 7.730 7.760 7.610 7.880 3,590,000 27,738,060 7.7265 3.499 3.485 3.499 3.431 3.553 7,962,435 3.4836 1.44%
2021-01-26 0 7.650 7.640 7.650 7.610 7.930 4,514,126 34,725,431 7.6926 3.449 3.445 3.449 3.431 3.575 10,012,098 3.4683 -2.92%
2021-01-25 0 7.880 7.860 7.880 7.850 8.090 2,687,011 21,212,805 7.8946 3.553 3.544 3.553 3.539 3.648 5,959,652 3.5594 0.00%
2021-01-22 0 7.880 7.870 7.880 7.860 8.120 3,325,505 26,314,869 7.9130 3.553 3.548 3.553 3.544 3.661 7,375,798 3.5677 -2.35%
2021-01-21 0 8.070 8.070 8.090 7.840 8.100 5,225,793 41,647,388 7.9696 3.638 3.638 3.648 3.535 3.652 11,590,539 3.5932 2.15%
2021-01-20 0 7.900 7.890 7.900 7.840 8.000 3,789,000 29,943,129 7.9026 3.562 3.557 3.562 3.535 3.607 8,403,806 3.5630 -0.38%
2021-01-19 0 7.930 7.930 7.940 7.850 7.990 4,576,995 36,262,893 7.9229 3.575 3.575 3.580 3.539 3.602 10,151,539 3.5722 0.25%
2021-01-18 0 7.910 7.900 7.910 7.850 8.070 4,260,508 33,750,462 7.9217 3.566 3.562 3.566 3.539 3.638 9,449,587 3.5716 -0.63%
2021-01-15 0 7.960 7.960 8.000 7.930 8.150 6,289,420 50,261,319 7.9914 3.589 3.589 3.607 3.575 3.675 13,949,609 3.6031 0.51%
2021-01-14 0 7.920 7.920 7.940 7.890 8.100 5,536,000 44,034,780 7.9543 3.571 3.571 3.580 3.557 3.652 12,278,562 3.5863 -0.88%
2021-01-13 0 7.990 7.980 7.990 7.830 8.060 5,235,512 41,502,093 7.9270 3.602 3.598 3.602 3.530 3.634 11,612,095 3.5740 -0.13%
2021-01-12 0 8.000 8.000 8.010 7.760 8.300 13,111,500 105,528,083 8.0485 3.607 3.607 3.611 3.499 3.742 29,080,630 3.6288 3.76%
2021-01-11 0 7.710 7.690 7.710 7.630 7.790 4,304,595 33,165,545 7.7047 3.476 3.467 3.476 3.440 3.512 9,547,369 3.4738 0.52%
2021-01-08 0 7.670 7.670 7.700 7.580 7.750 5,701,729 43,598,934 7.6466 3.458 3.458 3.472 3.418 3.494 12,646,140 3.4476 -1.03%
2021-01-07 0 7.750 7.740 7.750 7.570 7.800 7,264,732 55,950,307 7.7016 3.494 3.490 3.494 3.413 3.517 16,112,800 3.4724 2.51%
2021-01-06 0 7.560 7.550 7.560 7.440 7.590 3,450,665 25,899,954 7.5058 3.409 3.404 3.409 3.354 3.422 7,653,397 3.3841 1.07%
2021-01-05 0 7.480 7.460 7.480 7.380 7.500 3,572,870 26,620,426 7.4507 3.372 3.363 3.372 3.327 3.382 7,924,441 3.3593 -0.40%
2021-01-04 0 7.510 7.510 7.520 7.220 7.510 4,852,000 36,011,187 7.4219 3.386 3.386 3.391 3.255 3.386 10,761,485 3.3463 4.45%
2020-12-31 0 7.190 7.190 7.240 7.120 7.250 2,388,000 17,194,250 7.2003 3.242 3.242 3.264 3.210 3.269 5,296,461 3.2464 0.14%
2020-12-30 0 7.180 7.160 7.180 7.130 7.260 2,475,000 17,744,780 7.1696 3.237 3.228 3.237 3.215 3.273 5,489,422 3.2325 -0.69%
2020-12-29 0 7.230 7.220 7.230 7.150 7.330 2,949,900 21,260,565 7.2072 3.260 3.255 3.260 3.224 3.305 6,542,726 3.2495 -0.69%
2020-12-28 0 7.280 7.270 7.280 7.210 7.430 3,624,000 26,600,510 7.3401 3.282 3.278 3.282 3.251 3.350 8,037,845 3.3094 0.55%
2020-12-24 0 7.240 7.200 7.240 7.100 7.240 1,594,000 11,466,925 7.1938 3.264 3.246 3.264 3.201 3.264 3,535,410 3.2435 1.40%
2020-12-23 0 7.140 7.130 7.140 7.050 7.150 2,865,000 20,351,085 7.1033 3.219 3.215 3.219 3.179 3.224 6,354,422 3.2027 1.13%
2020-12-22 0 7.060 7.050 7.060 6.960 7.130 4,404,363 31,015,299 7.0419 3.183 3.179 3.183 3.138 3.215 9,768,650 3.1750 0.43%
2020-12-21 0 7.030 7.020 7.030 7.020 7.230 2,749,797 19,405,819 7.0572 3.170 3.165 3.170 3.165 3.260 6,098,908 3.1819 -1.82%
2020-12-18 0 7.160 7.160 7.170 7.020 7.230 5,582,779 39,902,385 7.1474 3.228 3.228 3.233 3.165 3.260 12,382,316 3.2225 1.85%
2020-12-17 0 7.030 7.020 7.030 6.950 7.030 2,561,000 17,903,240 6.9907 3.170 3.165 3.170 3.134 3.170 5,680,166 3.1519 0.43%
2020-12-16 0 7.000 6.990 7.000 6.950 7.090 2,011,151 14,073,139 6.9976 3.156 3.152 3.156 3.134 3.197 4,460,629 3.1550 -0.14%
2020-12-15 0 7.010 7.010 7.020 6.970 7.070 2,028,510 14,226,630 7.0133 3.161 3.161 3.165 3.143 3.188 4,499,130 3.1621 -0.43%
2020-12-14 0 7.040 7.030 7.040 6.950 7.080 6,731,000 47,112,490 6.9993 3.174 3.170 3.174 3.134 3.192 14,929,010 3.1558 0.43%
2020-12-11 0 7.010 7.010 7.020 6.990 7.110 3,152,000 22,116,590 7.0167 3.161 3.161 3.165 3.152 3.206 6,990,973 3.1636 -0.85%
2020-12-10 0 7.070 7.060 7.070 6.960 7.070 3,175,000 22,336,750 7.0352 3.188 3.183 3.188 3.138 3.188 7,041,986 3.1719 0.00%
2020-12-09 0 7.070 7.060 7.080 6.970 7.100 3,652,091 25,738,000 7.0475 3.188 3.183 3.192 3.143 3.201 8,100,149 3.1775 1.73%
2020-12-08 0 6.950 6.950 6.970 6.920 7.180 6,408,000 45,063,830 7.0324 3.134 3.134 3.143 3.120 3.237 14,212,613 3.1707 -1.14%
2020-12-07 0 7.030 7.030 7.040 7.010 7.210 3,558,334 25,101,994 7.0544 3.170 3.170 3.174 3.161 3.251 7,892,201 3.1806 -2.09%
2020-12-04 0 7.180 7.170 7.180 7.160 7.290 3,728,000 26,864,965 7.2063 3.237 3.233 3.237 3.228 3.287 8,268,511 3.2491 -1.37%
2020-12-03 0 7.280 7.280 7.290 7.200 7.360 5,247,622 38,190,573 7.2777 3.282 3.282 3.287 3.246 3.318 11,638,955 3.2813 -0.41%
2020-12-02 0 7.310 7.300 7.310 7.260 7.400 4,018,218 29,440,939 7.3269 3.296 3.291 3.296 3.273 3.336 8,912,200 3.3034 -0.54%
2020-12-01 0 7.350 7.350 7.360 7.320 7.410 2,848,338 20,977,031 7.3647 3.314 3.314 3.318 3.300 3.341 6,317,467 3.3205 -0.81%
2020-11-30 0 7.410 7.360 7.410 7.320 7.500 7,989,670 59,170,825 7.4059 3.341 3.318 3.341 3.300 3.382 17,720,675 3.3391 -0.40%
2020-11-27 0 7.440 7.430 7.440 7.340 7.620 5,727,349 42,541,120 7.4277 3.354 3.350 3.354 3.309 3.436 12,702,964 3.3489 -0.40%
2020-11-26 0 7.760 7.760 7.770 7.670 7.800 6,099,891 47,022,353 7.7087 3.368 3.368 3.372 3.329 3.385 14,054,475 3.3457 0.39%
2020-11-25 0 7.730 7.730 7.750 7.700 7.920 7,317,650 57,135,236 7.8079 3.355 3.355 3.364 3.342 3.437 16,860,257 3.3888 -1.02%
2020-11-24 0 7.810 7.800 7.810 7.650 7.810 3,978,493 30,897,658 7.7662 3.390 3.385 3.390 3.320 3.390 9,166,661 3.3707 2.49%
2020-11-23 0 7.620 7.610 7.620 7.560 7.830 6,210,622 47,478,733 7.6448 3.307 3.303 3.307 3.281 3.398 14,309,605 3.3180 -2.68%
2020-11-20 0 7.830 7.820 7.830 7.810 8.000 7,969,591 62,847,496 7.8859 3.398 3.394 3.398 3.390 3.472 18,362,364 3.4226 -0.76%
2020-11-19 0 7.890 7.890 7.900 7.700 7.930 8,289,877 65,054,277 7.8474 3.424 3.424 3.429 3.342 3.442 19,100,320 3.4059 2.47%
2020-11-18 0 7.700 7.700 7.740 7.660 7.780 7,197,000 55,552,629 7.7189 3.342 3.342 3.359 3.325 3.377 16,582,273 3.3501 0.13%
2020-11-17 0 7.690 7.680 7.690 7.650 7.790 7,205,406 55,431,325 7.6930 3.338 3.333 3.338 3.320 3.381 16,601,641 3.3389 0.00%
2020-11-16 0 7.690 7.680 7.690 7.600 7.860 10,298,576 79,252,412 7.6955 3.338 3.333 3.338 3.299 3.411 23,728,470 3.3400 2.26%
2020-11-13 0 7.520 7.510 7.520 7.320 7.530 6,437,000 47,984,537 7.4545 3.264 3.259 3.264 3.177 3.268 14,831,192 3.2354 0.53%
2020-11-12 0 7.480 7.470 7.480 7.350 7.700 8,351,000 62,560,981 7.4914 3.246 3.242 3.246 3.190 3.342 19,241,150 3.2514 -1.97%
2020-11-11 0 7.630 7.620 7.630 7.250 7.690 12,506,552 94,390,417 7.5473 3.312 3.307 3.312 3.147 3.338 28,815,764 3.2757 4.23%
2020-11-10 0 7.320 7.310 7.320 7.100 7.540 16,392,365 120,276,875 7.3374 3.177 3.173 3.177 3.082 3.272 37,768,885 3.1845 5.48%
2020-11-09 0 6.940 6.920 6.940 6.870 7.110 7,001,500 48,648,186 6.9483 3.012 3.003 3.012 2.982 3.086 16,131,830 3.0157 -0.29%
2020-11-06 0 6.960 6.960 6.970 6.780 6.990 5,025,125 34,813,569 6.9279 3.021 3.021 3.025 2.943 3.034 11,578,157 3.0068 2.20%
2020-11-05 0 6.810 6.800 6.810 6.750 6.860 3,411,197 23,163,389 6.7904 2.956 2.951 2.956 2.930 2.977 7,859,580 2.9472 1.34%
2020-11-04 0 6.720 6.720 6.740 6.720 6.940 4,829,892 32,758,878 6.7825 2.917 2.917 2.925 2.917 3.012 11,128,329 2.9437 -0.59%
2020-11-03 0 6.760 6.760 6.780 6.760 6.830 4,886,818 33,166,455 6.7869 2.934 2.934 2.943 2.934 2.964 11,259,490 2.9456 -0.15%
2020-11-02 0 6.770 6.770 6.780 6.760 6.950 3,000,988 20,462,708 6.8187 2.938 2.938 2.943 2.934 3.016 6,914,437 2.9594 -0.29%
2020-10-30 0 6.790 6.790 6.810 6.750 6.980 6,714,683 46,085,719 6.8634 2.947 2.947 2.956 2.930 3.029 15,470,989 2.9788 -1.31%
2020-10-29 0 6.880 6.880 6.900 6.700 6.990 4,877,599 33,567,767 6.8820 2.986 2.986 2.995 2.908 3.034 11,238,249 2.9869 0.58%
2020-10-28 0 6.840 6.830 6.840 6.830 7.130 6,308,000 43,660,080 6.9214 2.969 2.964 2.969 2.964 3.095 14,533,969 3.0040 -2.43%
2020-10-27 0 7.010 7.010 7.020 6.910 7.230 5,925,502 41,607,923 7.0218 3.042 3.042 3.047 2.999 3.138 13,652,673 3.0476 -1.54%
2020-10-23 0 7.120 7.120 7.150 6.730 7.300 13,515,164 96,150,023 7.1142 3.090 3.090 3.103 2.921 3.168 31,139,660 3.0877 5.33%
2020-10-22 0 6.760 6.760 6.780 6.630 6.830 4,392,426 29,705,552 6.7629 2.934 2.934 2.943 2.878 2.964 10,120,384 2.9352 0.60%
2020-10-21 0 6.720 6.720 6.730 6.480 6.800 8,910,960 59,695,525 6.6991 2.917 2.917 2.921 2.812 2.951 20,531,328 2.9075 2.91%
2020-10-20 0 6.530 6.520 6.530 6.450 6.540 3,141,000 20,422,641 6.5020 2.834 2.830 2.834 2.799 2.838 7,237,032 2.8220 0.77%
2020-10-19 0 6.480 6.480 6.510 6.460 6.580 3,545,194 23,067,245 6.5066 2.812 2.812 2.825 2.804 2.856 8,168,316 2.8240 -0.31%
2020-10-16 0 6.500 6.490 6.500 6.490 6.590 3,882,000 25,348,060 6.5296 2.821 2.817 2.821 2.817 2.860 8,944,335 2.8340 -0.61%
2020-10-15 0 6.540 6.540 6.550 6.410 6.650 6,937,133 45,583,769 6.5710 2.838 2.838 2.843 2.782 2.886 15,983,525 2.8519 0.77%
2020-10-14 0 6.490 6.490 6.500 6.340 6.550 6,966,766 45,087,351 6.4718 2.817 2.817 2.821 2.752 2.843 16,051,801 2.8089 1.72%
2020-10-12 0 6.380 6.380 6.400 6.380 6.510 6,252,580 40,261,574 6.4392 2.769 2.769 2.778 2.769 2.825 14,406,279 2.7947 -0.93%
2020-10-09 0 6.440 6.440 6.450 6.380 6.560 5,763,080 37,237,953 6.4615 2.795 2.795 2.799 2.769 2.847 13,278,444 2.8044 -1.53%
2020-10-08 0 6.540 6.530 6.540 6.270 6.550 8,027,560 51,862,110 6.4605 2.838 2.834 2.838 2.721 2.843 18,495,927 2.8040 5.14%
2020-10-07 0 6.220 6.220 6.240 6.130 6.260 2,700,000 16,767,099 6.2100 2.700 2.700 2.708 2.661 2.717 6,220,944 2.6953 0.32%
2020-10-06 0 6.200 6.200 6.210 6.200 6.360 4,029,860 25,190,343 6.2509 2.691 2.691 2.695 2.691 2.760 9,285,013 2.7130 -1.90%
2020-10-05 0 6.320 6.320 6.330 6.030 6.380 8,521,571 53,217,101 6.2450 2.743 2.743 2.747 2.617 2.769 19,634,155 2.7104 7.30%
2020-09-30 0 5.890 5.890 5.900 5.880 6.080 4,140,128 24,594,486 5.9405 2.556 2.556 2.561 2.552 2.639 9,539,076 2.5783 1.38%
2020-09-29 0 5.810 5.810 5.830 5.810 5.980 5,398,978 31,729,629 5.8770 2.522 2.522 2.530 2.522 2.595 12,439,534 2.5507 -0.51%
2020-09-28 0 5.840 5.840 5.890 5.800 6.000 3,755,640 22,009,823 5.8605 2.535 2.535 2.556 2.517 2.604 8,653,195 2.5435 0.34%
2020-09-25 0 5.820 5.820 5.830 5.770 6.130 11,713,206 69,368,211 5.9222 2.526 2.526 2.530 2.504 2.661 26,987,853 2.5703 -4.43%
2020-09-24 0 6.090 6.090 6.120 6.030 6.190 3,321,817 20,291,796 6.1086 2.643 2.643 2.656 2.617 2.687 7,653,644 2.6513 -1.14%
2020-09-23 0 6.160 6.160 6.170 6.050 6.180 3,123,640 19,116,993 6.1201 2.674 2.674 2.678 2.626 2.682 7,197,034 2.6562 1.99%
2020-09-22 0 6.040 6.040 6.060 6.030 6.210 4,859,230 29,522,548 6.0756 2.621 2.621 2.630 2.617 2.695 11,195,926 2.6369 -2.27%
2020-09-21 0 6.180 6.180 6.200 6.180 6.410 3,925,639 24,595,055 6.2652 2.682 2.682 2.691 2.682 2.782 9,044,882 2.7192 -3.13%
2020-09-18 0 6.380 6.380 6.390 6.290 6.410 7,985,639 50,917,154 6.3761 2.769 2.769 2.773 2.730 2.782 18,399,339 2.7673 1.11%
2020-09-17 0 6.310 6.310 6.320 6.300 6.430 2,959,514 18,767,531 6.3414 2.739 2.739 2.743 2.734 2.791 6,818,878 2.7523 -1.56%
2020-09-16 0 6.410 6.410 6.420 6.380 6.520 5,142,769 33,016,044 6.4199 2.782 2.782 2.786 2.769 2.830 11,849,215 2.7863 -1.69%
2020-09-15 0 6.520 6.520 6.540 6.350 6.580 7,081,538 45,729,142 6.4575 2.830 2.830 2.838 2.756 2.856 16,316,242 2.8027 0.31%
2020-09-14 0 6.500 6.500 6.530 6.360 6.570 4,014,204 25,990,083 6.4745 2.821 2.821 2.834 2.760 2.851 9,248,941 2.8101 1.72%
2020-09-11 0 6.390 6.380 6.390 6.300 6.410 5,375,754 34,147,416 6.3521 2.773 2.769 2.773 2.734 2.782 12,386,025 2.7569 -0.31%
2020-09-10 0 6.410 6.400 6.410 6.390 6.500 2,561,582 16,435,783 6.4163 2.782 2.778 2.782 2.773 2.821 5,902,022 2.7848 0.00%
2020-09-09 0 6.410 6.410 6.420 6.330 6.470 5,479,412 34,998,718 6.3873 2.782 2.782 2.786 2.747 2.808 12,624,858 2.7722 -0.77%
2020-09-08 0 6.460 6.460 6.530 6.420 6.590 4,594,346 29,875,762 6.5027 2.804 2.804 2.834 2.786 2.860 10,585,619 2.8223 0.00%
2020-09-07 0 6.460 6.460 6.500 6.350 6.500 4,143,924 26,722,527 6.4486 2.804 2.804 2.821 2.756 2.821 9,547,822 2.7988 0.62%
2020-09-04 0 6.420 6.420 6.440 6.250 6.500 10,147,052 64,941,843 6.4001 2.786 2.786 2.795 2.713 2.821 23,379,350 2.7777 -2.58%
2020-09-03 0 6.590 6.590 6.600 6.560 6.720 6,152,588 40,678,384 6.6116 2.860 2.860 2.865 2.847 2.917 14,175,892 2.8695 -1.35%
2020-09-02 0 6.680 6.680 6.710 6.650 7.000 8,956,989 60,495,879 6.7540 2.899 2.899 2.912 2.886 3.038 20,637,381 2.9314 -4.16%
2020-09-01 0 6.970 6.960 6.970 6.560 6.970 59,108,439 393,628,401 6.6594 3.025 3.021 3.025 2.847 3.025 136,189,003 2.8903 5.77%
2020-08-31 0 6.590 6.590 6.600 6.370 6.620 95,839,933 627,196,199 6.5442 2.860 2.860 2.865 2.765 2.873 220,820,328 2.8403 1.54%
2020-08-28 0 6.490 6.490 6.500 6.300 6.590 14,990,247 97,091,770 6.4770 2.817 2.817 2.821 2.734 2.860 34,538,330 2.8111 -0.15%
2020-08-27 0 6.500 6.500 6.510 6.410 6.800 25,163,922 165,375,779 6.5719 2.821 2.821 2.825 2.782 2.951 57,979,021 2.8523 -4.83%
2020-08-26 0 6.830 6.830 6.850 6.610 7.060 17,278,989 116,478,541 6.7411 2.964 2.964 2.973 2.869 3.064 39,811,714 2.9257 -2.29%
2020-08-25 0 6.990 6.970 6.990 6.820 7.170 14,369,185 99,623,815 6.9332 3.034 3.025 3.034 2.960 3.112 33,107,370 3.0091 -0.14%
2020-08-24 0 7.000 6.980 7.000 6.840 7.190 13,194,803 92,148,373 6.9837 3.038 3.029 3.038 2.969 3.121 30,401,531 3.0310 6.06%
2020-08-21 0 6.600 6.600 6.610 6.430 6.650 3,023,830 19,824,358 6.5560 2.865 2.865 2.869 2.791 2.886 6,967,066 2.8454 2.64%
2020-08-20 0 6.430 6.430 6.440 6.420 6.770 7,335,036 47,616,429 6.4916 2.791 2.791 2.795 2.786 2.938 16,900,315 2.8175 -5.02%
2020-08-19 0 6.770 6.760 6.770 6.630 6.950 4,768,374 31,984,200 6.7076 2.938 2.934 2.938 2.878 3.016 10,986,589 2.9112 0.74%
2020-08-18 0 6.720 6.710 6.720 6.630 6.770 3,559,244 23,833,087 6.6961 2.917 2.912 2.917 2.878 2.938 8,200,688 2.9062 -0.44%
2020-08-17 0 6.750 6.700 6.750 6.610 6.750 6,586,972 44,119,848 6.6980 2.930 2.908 2.930 2.869 2.930 15,176,736 2.9071 2.27%
2020-08-14 0 6.600 6.580 6.600 6.200 6.640 6,838,174 44,652,581 6.5299 2.865 2.856 2.865 2.691 2.882 15,755,518 2.8341 2.01%
2020-08-13 0 6.470 6.460 6.470 6.360 6.640 15,347,500 99,214,460 6.4645 2.808 2.804 2.808 2.760 2.882 35,361,460 2.8057 -2.56%
2020-08-12 0 6.640 6.630 6.640 6.330 6.650 7,071,222 45,889,035 6.4895 2.882 2.878 2.882 2.747 2.886 16,292,473 2.8166 5.06%
2020-08-11 0 6.320 6.310 6.320 6.160 6.400 7,078,196 44,648,349 6.3079 2.743 2.739 2.743 2.674 2.778 16,308,542 2.7377 3.44%
2020-08-10 0 6.110 6.100 6.110 6.060 6.180 3,602,500 22,002,549 6.1076 2.652 2.648 2.652 2.630 2.682 8,300,353 2.6508 -0.16%
2020-08-07 0 6.120 6.110 6.120 6.060 6.250 5,984,277 36,709,318 6.1343 2.656 2.652 2.656 2.630 2.713 13,788,094 2.6624 0.66%
2020-08-06 0 6.080 6.070 6.080 6.060 6.280 7,354,776 44,944,630 6.1109 2.639 2.634 2.639 2.630 2.726 16,945,797 2.6523 -1.78%
2020-08-05 0 6.190 6.190 6.200 6.140 6.410 6,215,242 38,560,583 6.2042 2.687 2.687 2.691 2.665 2.782 14,320,250 2.6927 -3.43%
2020-08-04 0 6.410 6.400 6.410 6.010 6.410 10,716,288 67,198,180 6.2707 2.782 2.778 2.782 2.608 2.782 24,690,900 2.7216 7.55%
2020-08-03 0 5.960 5.950 5.960 5.950 6.080 4,719,000 28,164,065 5.9682 2.587 2.582 2.587 2.582 2.639 10,872,828 2.5903 -0.67%
2020-07-31 0 6.000 5.990 6.000 5.960 6.130 12,785,810 76,706,119 5.9993 2.604 2.600 2.604 2.587 2.661 29,459,190 2.6038 -1.80%
2020-07-30 0 6.110 6.100 6.110 6.040 6.220 6,597,625 40,384,665 6.1211 2.652 2.648 2.652 2.621 2.700 15,201,281 2.6567 0.99%
2020-07-29 0 6.050 6.040 6.050 6.040 6.150 7,414,511 44,964,086 6.0643 2.626 2.621 2.626 2.621 2.669 17,083,430 2.6320 -1.63%
2020-07-28 0 6.150 6.140 6.150 6.150 6.280 4,288,427 26,491,304 6.1774 2.669 2.665 2.669 2.669 2.726 9,880,765 2.6811 0.00%
2020-07-27 0 6.150 6.140 6.150 6.150 6.580 8,239,257 51,447,258 6.2442 2.669 2.665 2.669 2.669 2.856 18,983,688 2.7101 -6.68%
2020-07-24 0 6.590 6.590 6.600 6.580 6.930 6,900,504 45,861,686 6.6461 2.860 2.860 2.865 2.856 3.008 15,899,130 2.8845 -4.08%
2020-07-23 0 6.870 6.870 6.880 6.820 7.110 4,545,000 31,371,103 6.9023 2.982 2.982 2.986 2.960 3.086 10,471,923 2.9957 -1.86%
2020-07-22 0 7.000 6.980 7.000 6.830 7.170 9,516,383 67,074,536 7.0483 3.038 3.029 3.038 2.964 3.112 21,926,255 3.0591 2.49%
2020-07-21 0 6.830 6.820 6.830 6.760 6.930 5,795,352 39,620,534 6.8366 2.964 2.960 2.964 2.934 3.008 13,352,801 2.9672 0.59%
2020-07-20 0 6.790 6.780 6.790 6.690 6.980 5,811,024 39,737,415 6.8383 2.947 2.943 2.947 2.904 3.029 13,388,910 2.9679 1.95%
2020-07-17 0 6.660 6.650 6.660 6.490 6.740 5,506,114 36,574,082 6.6424 2.891 2.886 2.891 2.817 2.925 12,686,381 2.8829 1.37%
2020-07-16 0 6.570 6.560 6.570 6.490 6.650 6,651,372 43,590,605 6.5536 2.851 2.847 2.851 2.817 2.886 15,325,117 2.8444 1.23%
2020-07-15 0 6.490 6.490 6.500 6.470 6.780 3,905,688 25,544,336 6.5403 2.817 2.817 2.821 2.808 2.943 8,998,914 2.8386 -2.41%
2020-07-14 0 6.650 6.640 6.650 6.570 6.850 4,259,000 28,306,247 6.6462 2.886 2.882 2.886 2.851 2.973 9,812,964 2.8846 -1.92%
2020-07-13 0 6.780 6.770 6.780 6.520 6.830 5,190,228 34,872,056 6.7188 2.943 2.938 2.943 2.830 2.964 11,958,563 2.9161 3.83%
2020-07-10 0 6.530 6.520 6.530 6.520 6.750 6,641,563 43,755,218 6.5881 2.834 2.830 2.834 2.830 2.930 15,302,516 2.8593 -2.83%
2020-07-09 0 6.720 6.710 6.720 6.690 7.070 9,614,685 65,447,595 6.8070 2.917 2.912 2.917 2.904 3.069 22,152,748 2.9544 -3.59%
2020-07-08 0 6.970 6.940 6.970 6.890 7.130 8,257,297 57,276,740 6.9365 3.025 3.012 3.025 2.990 3.095 19,025,254 3.0106 -1.97%
2020-07-07 0 7.110 7.080 7.110 7.070 7.490 8,224,256 59,506,988 7.2355 3.086 3.073 3.086 3.069 3.251 18,949,125 3.1404 -1.11%
2020-07-06 0 7.190 7.180 7.190 6.890 7.190 12,106,240 85,428,323 7.0566 3.121 3.116 3.121 2.990 3.121 27,893,424 3.0627 4.81%
2020-07-03 0 6.860 6.850 6.860 6.770 6.860 3,463,000 23,651,585 6.8298 2.977 2.973 2.977 2.938 2.977 7,978,937 2.9643 1.33%
2020-07-02 0 6.770 6.760 6.770 6.630 6.800 3,603,721 24,259,281 6.7317 2.938 2.934 2.938 2.878 2.951 8,303,166 2.9217 1.20%
2020-06-30 0 6.690 6.650 6.690 6.590 6.780 3,492,119 23,322,733 6.6787 2.904 2.886 2.904 2.860 2.943 8,046,029 2.8987 1.98%
2020-06-29 0 6.560 6.550 6.560 6.420 6.870 2,359,000 15,460,340 6.5538 2.847 2.843 2.847 2.786 2.982 5,435,262 2.8445 -2.38%
2020-06-26 0 6.720 6.710 6.720 6.530 6.830 3,350,850 22,479,837 6.7087 2.917 2.912 2.917 2.834 2.964 7,720,537 2.9117 0.60%
2020-06-24 0 6.680 6.670 6.680 6.660 6.850 3,844,287 25,725,332 6.6918 2.899 2.895 2.899 2.891 2.973 8,857,443 2.9044 -2.05%
2020-06-23 0 6.820 6.790 6.820 6.630 6.860 3,706,857 25,032,383 6.7530 2.960 2.947 2.960 2.878 2.977 8,540,797 2.9309 0.00%
2020-06-22 0 6.820 6.820 6.830 6.810 7.150 3,305,366 22,904,067 6.9294 2.960 2.960 2.964 2.956 3.103 7,615,740 3.0075 -2.99%
2020-06-19 0 7.030 7.030 7.100 7.030 7.290 8,904,502 63,049,619 7.0806 3.051 3.051 3.082 3.051 3.164 20,516,449 3.0731 -3.43%
2020-06-18 0 7.280 7.270 7.280 7.150 7.280 1,562,934 11,321,586 7.2438 3.160 3.155 3.160 3.103 3.160 3,601,083 3.1439 0.41%
2020-06-17 0 7.250 7.250 7.270 7.190 7.360 2,201,253 15,957,234 7.2492 3.147 3.147 3.155 3.121 3.194 5,071,805 3.1463 0.00%
2020-06-16 0 7.250 7.250 7.270 7.170 7.340 3,906,390 28,349,705 7.2573 3.147 3.147 3.155 3.112 3.186 9,000,531 3.1498 1.97%
2020-06-15 0 7.110 7.110 7.120 6.990 7.260 3,701,709 26,418,036 7.1367 3.086 3.086 3.090 3.034 3.151 8,528,935 3.0975 -0.42%
2020-06-12 0 7.140 7.130 7.140 6.780 7.140 4,018,473 28,245,977 7.0290 3.099 3.095 3.099 2.943 3.099 9,258,777 3.0507 0.28%
2020-06-11 0 7.120 7.120 7.130 7.080 7.410 4,187,264 30,216,222 7.2162 3.090 3.090 3.095 3.073 3.216 9,647,680 3.1320 -4.30%
2020-06-10 0 7.440 7.430 7.440 7.380 7.750 3,441,393 25,822,863 7.5036 3.229 3.225 3.229 3.203 3.364 7,929,153 3.2567 -1.85%
2020-06-09 0 7.580 7.580 7.590 7.250 7.630 5,647,227 42,452,166 7.5173 3.290 3.290 3.294 3.147 3.312 13,011,513 3.2627 4.12%
2020-06-08 0 7.280 7.260 7.280 7.200 7.600 5,460,010 40,178,117 7.3586 3.160 3.151 3.160 3.125 3.299 12,580,155 3.1938 2.39%
2020-06-05 0 7.110 7.110 7.150 6.610 7.170 6,571,933 45,761,288 6.9631 3.086 3.086 3.103 2.869 3.112 15,142,085 3.0221 6.28%
2020-06-04 0 6.690 6.660 6.690 6.500 6.820 4,866,915 32,287,761 6.6341 2.904 2.891 2.904 2.821 2.960 11,213,632 2.8793 -0.74%
2020-06-03 0 6.740 6.740 6.750 6.580 6.800 3,382,325 22,782,824 6.7358 2.925 2.925 2.930 2.856 2.951 7,793,058 2.9235 1.97%
2020-06-02 0 6.610 6.600 6.610 6.280 6.610 3,909,902 25,477,074 6.5160 2.869 2.865 2.869 2.726 2.869 9,008,623 2.8281 3.44%
2020-06-01 0 6.390 6.390 6.400 6.100 6.450 8,288,989 52,289,701 6.3083 2.773 2.773 2.778 2.648 2.799 19,098,274 2.7379 5.10%
2020-05-29 0 6.080 6.080 6.100 6.020 6.400 9,488,782 58,184,105 6.1319 2.639 2.639 2.648 2.613 2.778 21,862,661 2.6613 -1.62%
2020-05-28 0 6.180 6.170 6.180 6.130 6.560 5,547,110 34,641,806 6.2450 2.682 2.678 2.682 2.661 2.847 12,780,838 2.7104 -3.13%
2020-05-27 0 6.380 6.370 6.380 6.380 6.560 4,294,304 27,592,928 6.4255 2.769 2.765 2.769 2.769 2.847 9,894,306 2.7888 -2.00%
2020-05-26 0 6.510 6.510 6.520 6.460 6.610 3,280,356 21,345,855 6.5072 2.825 2.825 2.830 2.804 2.869 7,558,116 2.8242 0.46%
2020-05-25 0 6.480 6.480 6.490 6.280 6.570 2,824,129 18,165,448 6.4322 2.812 2.812 2.817 2.726 2.851 6,506,944 2.7917 -2.56%
2020-05-22 0 6.650 6.650 6.670 6.580 7.180 7,936,066 53,786,205 6.7774 2.886 2.886 2.895 2.856 3.116 18,285,120 2.9415 -8.53%
2020-05-21 0 7.270 7.250 7.270 7.220 7.450 3,078,584 22,446,338 7.2911 3.155 3.147 3.155 3.134 3.233 7,093,222 3.1645 -1.09%
2020-05-20 0 7.350 7.330 7.350 7.290 7.660 4,804,027 35,440,323 7.3772 3.190 3.181 3.190 3.164 3.325 11,068,735 3.2018 -4.05%
2020-05-19 0 7.660 7.660 7.670 7.390 7.690 4,887,877 37,242,453 7.6194 3.325 3.325 3.329 3.207 3.338 11,261,930 3.3069 5.51%
2020-05-18 0 7.260 7.260 7.300 7.200 7.300 2,073,743 15,019,909 7.2429 3.151 3.151 3.168 3.125 3.168 4,778,015 3.1435 0.41%
2020-05-15 0 7.230 7.230 7.250 7.190 7.450 2,777,742 20,161,350 7.2582 3.138 3.138 3.147 3.121 3.233 6,400,066 3.1502 -2.03%
2020-05-14 0 7.380 7.370 7.380 7.360 7.600 3,723,783 27,618,362 7.4167 3.203 3.199 3.203 3.194 3.299 8,579,795 3.2190 -2.38%
2020-05-13 0 7.560 7.560 7.580 7.560 7.650 2,117,402 16,060,690 7.5851 3.281 3.281 3.290 3.281 3.320 4,878,607 3.2921 -1.43%
2020-05-12 0 7.670 7.660 7.670 7.580 7.750 2,466,484 18,858,233 7.6458 3.329 3.325 3.329 3.290 3.364 5,682,911 3.3184 -1.03%
2020-05-11 0 7.750 7.750 7.760 7.700 7.920 2,475,231 19,244,194 7.7747 3.364 3.364 3.368 3.342 3.437 5,703,065 3.3744 -0.13%
2020-05-08 0 7.760 7.750 7.760 7.690 7.810 2,448,830 18,987,591 7.7537 3.368 3.364 3.368 3.338 3.390 5,642,235 3.3653 0.91%
2020-05-07 0 7.690 7.680 7.690 7.650 7.990 3,320,228 25,604,406 7.7116 3.338 3.333 3.338 3.320 3.468 7,649,983 3.3470 -3.27%
2020-05-06 0 7.950 7.940 7.950 7.750 8.020 3,097,662 24,582,402 7.9358 3.450 3.446 3.450 3.364 3.481 7,137,179 3.4443 2.58%
2020-05-05 0 7.750 7.750 7.760 7.610 7.790 2,146,728 16,566,153 7.7169 3.364 3.364 3.368 3.303 3.381 4,946,176 3.3493 2.79%
2020-05-04 0 7.540 7.540 7.560 7.540 8.000 5,179,153 39,589,886 7.6441 3.272 3.272 3.281 3.272 3.472 11,933,045 3.3177 -6.68%
2020-04-29 0 8.080 8.060 8.080 7.720 8.150 4,817,000 38,627,125 8.0189 3.507 3.498 3.507 3.351 3.537 11,098,625 3.4804 4.39%
2020-04-28 0 7.740 7.730 7.740 7.570 7.840 3,095,000 23,768,080 7.6795 3.359 3.355 3.359 3.286 3.403 7,131,045 3.3330 -1.28%
2020-04-27 0 7.840 7.830 7.840 7.690 7.890 1,052,111 8,243,159 7.8349 3.403 3.398 3.403 3.338 3.424 2,424,120 3.4005 1.82%
2020-04-24 0 7.700 7.690 7.700 7.580 7.800 1,797,222 13,827,117 7.6936 3.342 3.338 3.342 3.290 3.385 4,140,896 3.3392 -0.39%
2020-04-23 0 7.730 7.680 7.730 7.630 7.820 2,289,624 17,646,682 7.7072 3.355 3.333 3.355 3.312 3.394 5,275,416 3.3451 0.52%
2020-04-22 0 7.690 7.680 7.690 7.520 7.690 2,168,267 16,576,184 7.6449 3.338 3.333 3.338 3.264 3.338 4,995,803 3.3180 -0.13%
2020-04-21 0 7.700 7.690 7.700 7.650 8.030 4,994,229 38,584,583 7.7258 3.342 3.338 3.342 3.320 3.485 11,506,971 3.3531 -4.23%
2020-04-20 0 8.040 8.020 8.040 8.000 8.160 2,086,000 16,789,445 8.0486 3.490 3.481 3.490 3.472 3.542 4,806,255 3.4932 -1.23%
2020-04-17 0 8.140 8.130 8.140 7.960 8.190 3,607,060 29,277,333 8.1167 3.533 3.529 3.533 3.455 3.555 8,310,859 3.5228 2.52%
2020-04-16 0 7.940 7.940 7.950 7.820 8.030 4,216,501 33,486,822 7.9419 3.446 3.446 3.450 3.394 3.485 9,715,044 3.4469 -1.37%
2020-04-15 0 8.050 8.050 8.070 8.040 8.410 3,544,976 28,874,870 8.1453 3.494 3.494 3.503 3.490 3.650 8,167,814 3.5352 -4.05%
2020-04-14 0 8.390 8.340 8.390 8.070 8.420 3,334,454 27,863,616 8.3563 3.641 3.620 3.641 3.503 3.654 7,682,760 3.6268 2.07%
2020-04-09 0 8.220 8.210 8.220 7.860 8.250 2,745,657 22,306,452 8.1243 3.568 3.563 3.568 3.411 3.581 6,326,140 3.5261 3.66%
2020-04-08 0 7.930 7.930 7.940 7.850 8.120 2,700,363 21,404,013 7.9263 3.442 3.442 3.446 3.407 3.524 6,221,781 3.4402 -2.10%
2020-04-07 0 8.100 8.090 8.100 7.840 8.100 3,622,882 28,925,705 7.9842 3.516 3.511 3.516 3.403 3.516 8,347,314 3.4653 4.38%
2020-04-06 0 7.760 7.750 7.760 7.660 7.940 3,249,446 25,250,513 7.7707 3.368 3.364 3.368 3.325 3.446 7,486,897 3.3726 -1.65%
2020-04-03 0 7.890 7.880 7.890 7.610 7.900 3,502,651 27,396,520 7.8217 3.424 3.420 3.424 3.303 3.429 8,070,295 3.3947 1.68%
2020-04-02 0 7.760 7.760 7.770 7.600 8.050 2,709,237 20,994,540 7.7492 3.368 3.368 3.372 3.299 3.494 6,242,227 3.3633 -1.90%
2020-04-01 0 7.910 7.910 7.920 7.800 8.050 2,751,736 21,824,463 7.9312 3.433 3.433 3.437 3.385 3.494 6,340,147 3.4423 -0.75%
2020-03-31 0 7.970 7.960 7.970 7.550 7.970 5,282,041 41,356,449 7.8296 3.459 3.455 3.459 3.277 3.459 12,170,105 3.3982 5.56%
2020-03-30 0 7.550 7.540 7.550 7.500 7.800 3,809,602 28,851,202 7.5733 3.277 3.272 3.277 3.255 3.385 8,777,527 3.2869 -4.67%
2020-03-27 0 7.920 7.890 7.920 7.810 7.990 2,473,620 19,567,835 7.9106 3.437 3.424 3.437 3.390 3.468 5,699,353 3.4333 1.67%
2020-03-26 0 7.790 7.780 7.790 7.720 7.980 4,172,089 32,602,760 7.8145 3.381 3.377 3.381 3.351 3.463 9,612,716 3.3916 -2.14%
2020-03-25 0 7.960 7.940 7.960 7.630 7.960 3,774,200 29,505,616 7.8177 3.455 3.446 3.455 3.312 3.455 8,695,959 3.3930 5.85%
2020-03-24 0 7.520 7.510 7.520 7.360 7.700 6,164,685 46,633,611 7.5646 3.264 3.259 3.264 3.194 3.342 14,203,764 3.2832 1.08%
2020-03-23 0 7.440 7.440 7.450 7.420 8.130 8,161,273 62,898,238 7.7069 3.229 3.229 3.233 3.220 3.529 18,804,009 3.3449 -14.38%
2020-03-20 0 8.980 8.850 8.980 7.610 8.980 23,736,633 208,036,688 8.7644 3.772 3.717 3.772 3.196 3.772 56,515,585 3.6810 18.94%
2020-03-19 0 7.550 7.540 7.550 7.310 7.970 5,791,571 43,537,425 7.5174 3.171 3.167 3.171 3.070 3.347 13,789,404 3.1573 -5.39%
2020-03-18 0 7.980 7.960 7.980 7.920 8.390 4,784,184 38,825,535 8.1154 3.352 3.343 3.352 3.326 3.524 11,390,872 3.4085 -4.66%
2020-03-17 0 8.370 8.330 8.370 8.150 8.900 5,189,567 43,263,224 8.3366 3.515 3.499 3.515 3.423 3.738 12,356,066 3.5014 0.97%
2020-03-16 0 8.290 8.290 8.300 8.190 8.450 3,436,606 28,496,356 8.2920 3.482 3.482 3.486 3.440 3.549 8,182,365 3.4827 -1.89%
2020-03-13 0 8.450 8.450 8.480 7.920 8.550 6,997,607 57,572,777 8.2275 3.549 3.549 3.562 3.326 3.591 16,660,908 3.4556 -0.71%
2020-03-12 0 8.510 8.500 8.510 8.400 8.890 5,726,912 48,642,743 8.4937 3.574 3.570 3.574 3.528 3.734 13,635,455 3.5674 -3.73%
2020-03-11 0 8.840 8.830 8.840 8.700 8.970 3,489,692 30,930,532 8.8634 3.713 3.709 3.713 3.654 3.767 8,308,760 3.7226 1.84%
2020-03-10 0 8.680 8.680 8.700 8.530 8.850 5,150,085 44,632,822 8.6664 3.646 3.646 3.654 3.583 3.717 12,262,062 3.6399 -2.14%
2020-03-09 0 8.870 8.860 8.870 8.860 9.150 4,162,870 37,055,153 8.9013 3.725 3.721 3.725 3.721 3.843 9,911,559 3.7386 -4.93%
2020-03-06 0 9.330 9.290 9.330 9.230 9.470 3,136,539 29,226,265 9.3180 3.919 3.902 3.919 3.877 3.977 7,467,922 3.9136 -1.48%
2020-03-05 0 9.470 9.460 9.470 9.330 9.510 2,536,709 23,948,143 9.4406 3.977 3.973 3.977 3.919 3.994 6,039,761 3.9651 1.61%
2020-03-04 0 9.320 9.310 9.320 9.120 9.430 3,483,155 32,420,606 9.3078 3.914 3.910 3.914 3.830 3.961 8,293,196 3.9093 -0.32%
2020-03-03 0 9.350 9.350 9.360 9.320 9.750 5,625,666 53,001,554 9.4214 3.927 3.927 3.931 3.914 4.095 13,394,394 3.9570 -2.50%
2020-03-02 0 9.590 9.590 9.600 9.550 9.820 3,638,241 35,139,284 9.6583 4.028 4.028 4.032 4.011 4.124 8,662,447 4.0565 0.63%
2020-02-28 0 9.530 9.530 9.540 9.480 9.820 5,642,070 53,998,876 9.5708 4.003 4.003 4.007 3.982 4.124 13,433,451 4.0197 -3.74%
2020-02-27 0 9.900 9.900 9.930 9.750 9.930 2,081,371 20,510,858 9.8545 4.158 4.158 4.171 4.095 4.171 4,955,627 4.1389 1.43%
2020-02-26 0 9.760 9.750 9.760 9.650 9.850 3,164,678 30,943,708 9.7778 4.099 4.095 4.099 4.053 4.137 7,534,920 4.1067 -0.20%
2020-02-25 0 9.780 9.780 9.790 9.710 9.850 3,013,640 29,417,310 9.7614 4.108 4.108 4.112 4.078 4.137 7,175,307 4.0998 -0.91%
2020-02-24 0 9.870 9.860 9.880 9.860 9.990 2,283,633 22,609,401 9.9006 4.145 4.141 4.150 4.141 4.196 5,437,201 4.1583 -0.80%
2020-02-21 0 9.950 9.950 9.960 9.900 10.10 4,139,380 41,252,206 9.9658 4.179 4.179 4.183 4.158 4.242 9,855,630 4.1856 -1.68%
2020-02-20 0 10.12 10.12 10.14 10.06 10.24 1,214,336 12,304,522 10.133 4.250 4.250 4.259 4.225 4.301 2,891,266 4.2558 0.40%
2020-02-19 0 10.08 10.06 10.08 10.02 10.18 3,260,603 32,826,883 10.068 4.234 4.225 4.234 4.208 4.276 7,763,312 4.2285 -1.18%
2020-02-18 0 10.20 10.20 10.22 10.14 10.48 1,837,000 18,758,257 10.211 4.284 4.284 4.292 4.259 4.402 4,373,793 4.2888 -2.49%
2020-02-17 0 10.46 10.46 10.48 10.18 10.50 1,291,504 13,473,663 10.433 4.393 4.393 4.402 4.276 4.410 3,074,998 4.3817 0.77%
2020-02-14 0 10.38 10.36 10.38 10.10 10.40 2,045,898 21,156,255 10.341 4.360 4.351 4.360 4.242 4.368 4,871,168 4.3432 2.37%
2020-02-13 0 10.14 10.14 10.16 10.12 10.30 2,047,668 20,827,467 10.171 4.259 4.259 4.267 4.250 4.326 4,875,382 4.2720 -1.36%
2020-02-12 0 10.28 10.28 10.30 10.12 10.32 2,050,340 21,031,399 10.258 4.318 4.318 4.326 4.250 4.334 4,881,744 4.3082 1.78%
2020-02-11 0 10.10 10.10 10.12 10.08 10.38 2,251,868 22,965,034 10.198 4.242 4.242 4.250 4.234 4.360 5,361,571 4.2833 -0.20%
2020-02-10 0 10.12 10.10 10.12 9.990 10.16 1,265,984 12,767,302 10.085 4.250 4.242 4.250 4.196 4.267 3,014,237 4.2357 -0.59%
2020-02-07 0 10.18 10.18 10.20 10.16 10.34 1,974,965 20,145,489 10.200 4.276 4.276 4.284 4.267 4.343 4,702,280 4.2842 -0.78%
2020-02-06 0 10.26 10.24 10.26 10.04 10.30 2,087,868 21,312,190 10.208 4.309 4.301 4.309 4.217 4.326 4,971,096 4.2872 2.60%
2020-02-05 0 10.00 10.00 10.02 9.900 10.08 1,864,977 18,657,054 10.004 4.200 4.200 4.208 4.158 4.234 4,440,405 4.2017 0.00%
2020-02-04 0 10.00 9.990 10.00 9.920 10.12 2,371,980 23,744,579 10.010 4.200 4.196 4.200 4.166 4.250 5,647,551 4.2044 0.30%
2020-02-03 0 9.970 9.970 9.980 9.850 10.04 3,179,306 31,630,940 9.9490 4.187 4.187 4.192 4.137 4.217 7,569,748 4.1786 -0.89%
2020-01-31 0 10.06 10.04 10.06 10.00 10.44 3,823,441 38,609,715 10.098 4.225 4.217 4.225 4.200 4.385 9,103,397 4.2412 -0.98%
2020-01-30 0 10.16 10.14 10.16 10.08 10.50 3,712,327 37,806,824 10.184 4.267 4.259 4.267 4.234 4.410 8,838,841 4.2774 -2.12%
2020-01-29 0 10.38 10.36 10.38 10.26 10.52 3,562,339 36,968,461 10.378 4.360 4.351 4.360 4.309 4.418 8,481,728 4.3586 -4.77%
2020-01-24 0 10.90 10.90 10.92 10.84 10.98 775,500 8,449,400 10.895 4.578 4.578 4.586 4.553 4.612 1,846,422 4.5761 -0.18%
2020-01-23 0 10.92 10.90 10.92 10.82 11.10 2,435,535 26,671,167 10.951 4.586 4.578 4.586 4.544 4.662 5,798,871 4.5994 -2.33%
2020-01-22 0 11.18 11.16 11.18 11.02 11.22 2,479,500 27,545,870 11.109 4.696 4.687 4.696 4.628 4.712 5,903,550 4.6660 0.72%
2020-01-21 0 11.10 11.08 11.10 11.08 11.56 4,265,877 47,683,997 11.178 4.662 4.654 4.662 4.654 4.855 10,156,813 4.6948 -3.98%
2020-01-20 0 11.56 11.56 11.58 11.52 11.66 1,577,836 18,233,026 11.556 4.855 4.855 4.864 4.838 4.897 3,756,739 4.8534 -0.69%
2020-01-17 0 11.64 11.60 11.64 11.48 11.64 1,918,196 22,211,213 11.579 4.889 4.872 4.889 4.822 4.889 4,567,117 4.8633 1.39%
2020-01-16 0 11.48 11.46 11.48 11.40 11.58 2,267,901 26,034,674 11.480 4.822 4.813 4.822 4.788 4.864 5,399,744 4.8215 0.35%
2020-01-15 0 11.44 11.42 11.44 11.36 11.68 3,673,905 41,982,153 11.427 4.805 4.796 4.805 4.771 4.906 8,747,361 4.7994 -2.05%
2020-01-14 0 11.68 11.68 11.70 11.58 12.00 4,605,329 53,885,807 11.701 4.906 4.906 4.914 4.864 5.040 10,965,029 4.9143 -0.51%
2020-01-13 0 11.74 11.72 11.74 11.34 11.74 3,320,353 38,252,811 11.521 4.931 4.922 4.931 4.763 4.931 7,905,573 4.8387 2.98%
2020-01-10 0 11.40 11.38 11.40 11.22 11.48 2,887,060 32,762,036 11.348 4.788 4.780 4.788 4.712 4.822 6,873,927 4.7661 0.53%
2020-01-09 0 11.34 11.32 11.34 11.24 11.42 4,028,341 45,571,587 11.313 4.763 4.754 4.763 4.721 4.796 9,591,253 4.7514 0.00%
2020-01-08 0 11.34 11.32 11.34 11.12 11.34 2,064,363 23,261,613 11.268 4.763 4.754 4.763 4.670 4.763 4,915,132 4.7327 -0.18%
2020-01-07 0 11.36 11.34 11.36 11.32 11.46 3,109,953 35,386,090 11.378 4.771 4.763 4.771 4.754 4.813 7,404,623 4.7789 -0.53%
2020-01-06 0 11.42 11.38 11.42 11.24 11.58 2,989,496 34,045,723 11.388 4.796 4.780 4.796 4.721 4.864 7,117,821 4.7832 -1.55%
2020-01-03 0 11.60 11.58 11.60 11.16 11.68 9,364,378 106,024,738 11.322 4.872 4.864 4.872 4.687 4.906 22,296,056 4.7553 4.50%
2020-01-02 0 11.10 11.08 11.10 11.06 11.24 3,389,458 37,675,960 11.116 4.662 4.654 4.662 4.645 4.721 8,070,108 4.6686 1.65%
2019-12-31 0 10.92 10.92 10.94 10.92 11.20 1,734,000 19,068,453 10.997 4.586 4.586 4.595 4.586 4.704 4,128,556 4.6187 -1.44%
2019-12-30 0 11.08 11.06 11.08 10.96 11.12 1,294,166 14,298,720 11.049 4.654 4.645 4.654 4.603 4.670 3,081,336 4.6404 0.00%
2019-12-27 0 11.08 11.06 11.08 11.02 11.20 1,249,409 13,841,868 11.079 4.654 4.645 4.654 4.628 4.704 2,974,772 4.6531 -0.72%
2019-12-24 0 11.16 11.12 11.16 11.06 11.16 480,019 5,336,041 11.116 4.687 4.670 4.687 4.645 4.687 1,142,898 4.6689 0.36%
2019-12-23 0 11.12 11.12 11.14 11.02 11.34 1,482,649 16,505,838 11.133 4.670 4.670 4.679 4.628 4.763 3,530,104 4.6757 -1.24%
2019-12-20 0 11.26 11.26 11.28 11.18 11.40 5,679,208 64,063,541 11.280 4.729 4.729 4.738 4.696 4.788 13,521,874 4.7378 0.18%
2019-12-19 0 11.24 11.22 11.24 11.12 11.30 2,689,243 30,148,707 11.211 4.721 4.712 4.721 4.670 4.746 6,402,936 4.7086 -0.35%
2019-12-18 0 11.28 11.26 11.28 11.22 11.42 3,679,316 41,581,882 11.302 4.738 4.729 4.738 4.712 4.796 8,760,244 4.7467 -0.18%
2019-12-17 0 11.30 11.30 11.32 11.02 11.38 4,736,092 53,336,386 11.262 4.746 4.746 4.754 4.628 4.780 11,276,368 4.7299 1.62%
2019-12-16 0 11.12 11.10 11.12 10.92 11.20 3,898,090 43,252,567 11.096 4.670 4.662 4.670 4.586 4.704 9,281,132 4.6603 2.58%
2019-12-13 0 10.84 10.84 10.86 10.78 10.90 1,867,629 20,255,515 10.846 4.553 4.553 4.561 4.528 4.578 4,446,719 4.5552 0.74%
2019-12-12 0 10.76 10.74 10.76 10.46 10.78 2,444,138 26,157,947 10.702 4.519 4.511 4.519 4.393 4.528 5,819,355 4.4950 2.67%
2019-12-11 0 10.48 10.46 10.48 10.40 10.52 2,564,515 26,788,014 10.446 4.402 4.393 4.402 4.368 4.418 6,105,966 4.3872 0.00%
2019-12-10 0 10.48 10.46 10.48 10.44 10.64 1,894,272 19,931,271 10.522 4.402 4.393 4.402 4.385 4.469 4,510,155 4.4192 -0.95%
2019-12-09 0 10.58 10.56 10.58 10.54 10.80 999,504 10,594,247 10.600 4.444 4.435 4.444 4.427 4.536 2,379,763 4.4518 -1.31%
2019-12-06 0 10.72 10.72 10.74 10.50 10.82 1,674,093 17,977,114 10.738 4.502 4.502 4.511 4.410 4.544 3,985,921 4.5102 1.13%
2019-12-05 0 10.60 10.58 10.60 10.42 10.64 2,098,395 22,227,533 10.593 4.452 4.444 4.452 4.376 4.469 4,996,160 4.4489 2.71%
2019-12-04 0 10.32 10.32 10.34 10.32 10.58 3,998,695 41,410,995 10.356 4.334 4.334 4.343 4.334 4.444 9,520,667 4.3496 -0.77%
2019-12-03 0 10.40 10.40 10.46 10.24 10.48 2,893,349 30,014,293 10.374 4.368 4.368 4.393 4.301 4.402 6,888,901 4.3569 -0.57%
2019-12-02 0 10.46 10.44 10.46 10.40 10.70 1,722,588 18,111,369 10.514 4.393 4.385 4.393 4.368 4.494 4,101,385 4.4159 -0.38%
2019-11-29 0 10.50 10.50 10.52 10.50 10.80 2,954,196 31,193,662 10.559 4.410 4.410 4.418 4.410 4.536 7,033,774 4.4348 -2.96%
2019-11-28 0 10.82 10.80 10.82 10.82 10.94 885,416 9,623,778 10.869 4.544 4.536 4.544 4.544 4.595 2,108,126 4.5651 -0.55%
2019-11-27 0 10.88 10.86 10.88 10.68 10.98 3,033,301 33,016,700 10.885 4.570 4.561 4.570 4.486 4.612 7,222,119 4.5716 -1.09%
2019-11-26 0 11.00 10.98 11.00 10.82 11.28 9,777,334 107,534,381 10.998 4.620 4.612 4.620 4.544 4.738 23,279,281 4.6193 0.73%
2019-11-25 0 10.92 10.90 10.92 10.62 10.98 2,757,000 29,963,938 10.868 4.586 4.578 4.586 4.460 4.612 6,564,262 4.5647 2.25%
2019-11-22 0 10.68 10.68 10.70 10.50 10.76 5,016,581 53,336,013 10.632 4.486 4.486 4.494 4.410 4.519 11,944,196 4.4654 -0.56%
2019-11-21 0 10.74 10.72 10.74 10.52 11.02 6,009,353 64,562,066 10.744 4.511 4.502 4.511 4.418 4.628 14,307,931 4.5123 -2.89%
2019-11-20 0 11.06 11.06 11.08 11.06 11.42 3,650,599 40,591,060 11.119 4.645 4.645 4.654 4.645 4.796 8,691,870 4.6700 -3.07%
2019-11-19 0 11.70 11.70 11.72 11.36 11.76 3,340,483 38,802,596 11.616 4.792 4.792 4.800 4.653 4.817 8,155,650 4.7578 1.04%
2019-11-18 0 11.58 11.56 11.58 11.20 11.58 1,929,185 22,159,400 11.486 4.743 4.735 4.743 4.587 4.743 4,710,025 4.7047 2.84%
2019-11-15 0 11.26 11.26 11.28 11.20 11.40 2,401,942 27,099,757 11.282 4.612 4.612 4.620 4.587 4.669 5,864,241 4.6212 -0.53%
2019-11-14 0 11.32 11.32 11.34 11.30 11.50 1,769,653 20,078,450 11.346 4.637 4.637 4.645 4.628 4.710 4,320,534 4.6472 -1.22%
2019-11-13 0 11.46 11.46 11.48 11.42 11.80 3,181,199 36,639,797 11.518 4.694 4.694 4.702 4.678 4.833 7,766,765 4.7175 -2.72%
2019-11-12 0 11.78 11.76 11.78 11.70 11.86 2,841,027 33,402,645 11.757 4.825 4.817 4.825 4.792 4.858 6,936,249 4.8157 -0.34%
2019-11-11 0 11.82 11.80 11.82 11.74 12.16 2,182,077 25,930,862 11.884 4.841 4.833 4.841 4.809 4.981 5,327,450 4.8674 -2.48%
2019-11-08 0 12.12 12.10 12.12 12.08 12.18 1,178,907 14,287,179 12.119 4.964 4.956 4.964 4.948 4.989 2,878,252 4.9638 -0.16%
2019-11-07 0 12.14 12.12 12.14 12.02 12.18 2,888,762 34,973,196 12.107 4.972 4.964 4.972 4.923 4.989 7,052,792 4.9588 0.33%
2019-11-06 0 12.10 12.10 12.12 12.04 12.20 2,100,450 25,453,637 12.118 4.956 4.956 4.964 4.931 4.997 5,128,161 4.9635 -1.14%
2019-11-05 0 12.24 12.22 12.24 12.00 12.34 2,782,077 33,960,385 12.207 5.013 5.005 5.013 4.915 5.054 6,792,325 4.9998 0.00%
2019-11-04 0 12.24 12.24 12.26 11.90 12.30 2,024,073 24,741,500 12.224 5.013 5.013 5.022 4.874 5.038 4,941,690 5.0067 1.32%
2019-11-01 0 12.08 12.08 12.10 11.70 12.10 4,190,660 50,096,627 11.954 4.948 4.948 4.956 4.792 4.956 10,231,322 4.8964 3.42%
2019-10-31 0 11.68 11.66 11.68 11.62 11.76 2,547,235 29,780,941 11.691 4.784 4.776 4.784 4.759 4.817 6,218,968 4.7887 -0.51%
2019-10-30 0 11.74 11.72 11.74 11.72 11.82 3,074,977 36,116,100 11.745 4.809 4.800 4.809 4.800 4.841 7,507,428 4.8107 -0.17%
2019-10-29 0 11.76 11.74 11.76 11.76 11.92 2,809,662 33,129,877 11.791 4.817 4.809 4.817 4.817 4.882 6,859,673 4.8297 -0.68%
2019-10-28 0 11.84 11.82 11.84 11.82 11.94 1,198,748 14,217,840 11.861 4.850 4.841 4.850 4.841 4.891 2,926,693 4.8580 -0.34%
2019-10-25 0 11.88 11.88 11.90 11.74 11.94 1,914,257 22,713,111 11.865 4.866 4.866 4.874 4.809 4.891 4,673,579 4.8599 0.51%
2019-10-24 0 11.82 11.80 11.82 11.74 11.96 4,292,968 50,622,522 11.792 4.841 4.833 4.841 4.809 4.899 10,481,103 4.8299 0.34%
2019-10-23 0 11.78 11.76 11.78 11.78 12.02 2,790,678 33,081,898 11.854 4.825 4.817 4.825 4.825 4.923 6,813,324 4.8555 0.17%
2019-10-22 0 11.76 11.76 11.78 11.74 11.90 3,632,468 42,779,050 11.777 4.817 4.817 4.825 4.809 4.874 8,868,519 4.8237 -1.18%
2019-10-21 0 11.90 11.90 11.92 11.86 12.20 2,356,968 28,186,840 11.959 4.874 4.874 4.882 4.858 4.997 5,754,439 4.8983 -1.49%
2019-10-18 0 12.08 12.08 12.10 12.08 12.56 2,917,078 35,415,985 12.141 4.948 4.948 4.956 4.948 5.144 7,121,925 4.9728 -3.51%
2019-10-17 0 12.52 12.50 12.52 12.12 12.56 3,401,131 42,294,354 12.435 5.128 5.120 5.128 4.964 5.144 8,303,720 5.0934 2.12%
2019-10-16 0 12.26 12.26 12.28 12.00 12.36 3,299,148 40,307,690 12.218 5.022 5.022 5.030 4.915 5.063 8,054,733 5.0042 2.00%
2019-10-15 0 12.02 12.02 12.04 11.90 12.24 1,984,259 23,896,693 12.043 4.923 4.923 4.931 4.874 5.013 4,844,486 4.9328 -2.12%
2019-10-14 0 12.28 12.26 12.28 12.14 12.44 2,450,444 30,160,275 12.308 5.030 5.022 5.030 4.972 5.095 5,982,657 5.0413 1.32%
2019-10-11 0 12.12 12.12 12.14 11.78 12.32 3,356,497 40,705,548 12.127 4.964 4.964 4.972 4.825 5.046 8,194,748 4.9673 3.24%
2019-10-10 0 11.74 11.72 11.74 11.62 11.90 3,791,732 44,566,866 11.754 4.809 4.800 4.809 4.759 4.874 9,257,356 4.8142 0.17%
2019-10-09 0 11.72 11.70 11.72 11.70 12.26 2,961,115 35,114,346 11.858 4.800 4.792 4.800 4.792 5.022 7,229,439 4.8571 -5.02%
2019-10-08 0 12.34 12.34 12.36 12.08 12.42 3,238,703 39,861,003 12.308 5.054 5.054 5.063 4.948 5.087 7,907,159 5.0411 1.65%
2019-10-04 0 12.14 12.14 12.16 11.98 12.28 3,155,187 38,237,280 12.119 4.972 4.972 4.981 4.907 5.030 7,703,258 4.9638 0.66%
2019-10-03 0 12.06 12.06 12.10 11.90 12.20 4,157,344 50,059,264 12.041 4.940 4.940 4.956 4.874 4.997 10,149,982 4.9320 -1.31%
2019-10-02 0 12.22 12.20 12.22 12.08 12.36 3,326,123 40,705,140 12.238 5.005 4.997 5.005 4.948 5.063 8,120,591 5.0126 0.66%
2019-09-30 0 12.14 12.14 12.18 11.84 12.24 3,800,937 45,973,226 12.095 4.972 4.972 4.989 4.850 5.013 9,279,830 4.9541 1.51%
2019-09-27 0 11.96 11.92 11.96 11.50 11.96 3,715,316 43,687,027 11.759 4.899 4.882 4.899 4.710 4.899 9,070,789 4.8162 3.64%
2019-09-26 0 11.54 11.52 11.54 11.52 11.70 4,610,136 53,287,646 11.559 4.727 4.718 4.727 4.718 4.792 11,255,455 4.7344 -1.54%
2019-09-25 0 11.72 11.70 11.72 11.52 12.14 7,623,368 89,598,458 11.753 4.800 4.792 4.800 4.718 4.972 18,612,136 4.8140 -8.15%
2019-09-24 0 12.76 12.76 12.78 12.76 13.14 2,753,998 35,301,211 12.818 5.226 5.226 5.235 5.226 5.382 6,723,772 5.2502 -2.74%
2019-09-23 0 13.12 13.10 13.12 13.02 13.34 924,344 12,104,910 13.096 5.374 5.366 5.374 5.333 5.464 2,256,747 5.3639 -1.65%
2019-09-20 0 13.34 13.26 13.34 13.16 13.62 3,985,961 53,019,355 13.302 5.464 5.431 5.464 5.390 5.579 9,731,558 5.4482 -1.77%
2019-09-19 0 13.58 13.58 13.60 13.58 13.98 1,398,370 19,092,090 13.653 5.562 5.562 5.570 5.562 5.726 3,414,062 5.5922 -2.02%
2019-09-18 0 13.86 13.86 13.92 13.80 14.06 1,262,863 17,547,793 13.895 5.677 5.677 5.702 5.652 5.759 3,083,227 5.6914 -0.72%
2019-09-17 0 13.96 13.90 13.96 13.70 14.04 3,306,013 45,994,293 13.912 5.718 5.693 5.718 5.611 5.751 8,071,493 5.6984 1.90%
2019-09-16 0 13.70 13.68 13.70 13.66 13.94 1,134,342 15,643,902 13.791 5.611 5.603 5.611 5.595 5.710 2,769,449 5.6487 -1.72%
2019-09-13 0 13.94 13.90 13.94 13.66 13.96 1,117,594 15,482,955 13.854 5.710 5.693 5.710 5.595 5.718 2,728,559 5.6744 0.00%
2019-09-12 0 13.94 13.94 13.96 13.84 14.06 1,103,740 15,388,883 13.942 5.710 5.710 5.718 5.669 5.759 2,694,735 5.7107 0.00%
2019-09-11 0 13.94 13.94 13.96 13.76 14.08 2,050,990 28,583,212 13.936 5.710 5.710 5.718 5.636 5.767 5,007,407 5.7082 0.00%
2019-09-10 0 13.94 13.92 13.94 13.62 14.04 2,198,484 30,559,400 13.900 5.710 5.702 5.710 5.579 5.751 5,367,507 5.6934 1.46%
2019-09-09 0 13.74 13.72 13.74 13.64 13.88 1,579,913 21,689,746 13.728 5.628 5.620 5.628 5.587 5.685 3,857,292 5.6231 0.44%
2019-09-06 0 13.68 13.68 13.70 13.56 13.70 1,440,103 19,675,798 13.663 5.603 5.603 5.611 5.554 5.611 3,515,952 5.5962 0.74%
2019-09-05 0 13.58 13.52 13.58 13.40 13.70 1,187,695 16,111,168 13.565 5.562 5.538 5.562 5.489 5.611 2,899,708 5.5561 -0.73%
2019-09-04 0 13.68 13.68 13.72 13.30 13.80 1,896,246 25,817,661 13.615 5.603 5.603 5.620 5.448 5.652 4,629,606 5.5766 3.01%
2019-09-03 0 13.28 13.26 13.28 13.24 13.56 992,642 13,251,027 13.349 5.439 5.431 5.439 5.423 5.554 2,423,494 5.4677 -0.60%
2019-09-02 0 13.36 13.32 13.36 13.16 13.48 1,616,500 21,460,880 13.276 5.472 5.456 5.472 5.390 5.521 3,946,617 5.4378 -1.04%
2019-08-30 0 13.50 13.44 13.50 13.38 13.58 3,469,901 46,808,379 13.490 5.529 5.505 5.529 5.480 5.562 8,471,619 5.5253 1.35%
2019-08-29 0 13.32 13.28 13.32 13.10 13.40 2,889,660 38,290,570 13.251 5.456 5.439 5.456 5.366 5.489 7,054,985 5.4274 1.37%
2019-08-28 0 13.14 13.14 13.20 13.06 13.30 3,423,000 45,064,377 13.165 5.382 5.382 5.407 5.349 5.448 8,357,112 5.3923 0.15%
2019-08-27 0 13.12 13.10 13.12 12.76 13.30 4,675,173 61,434,667 13.141 5.374 5.366 5.374 5.226 5.448 11,414,240 5.3823 2.50%
2019-08-26 0 12.80 12.78 12.80 12.74 13.16 3,414,919 43,856,883 12.843 5.243 5.235 5.243 5.218 5.390 8,337,383 5.2603 -4.48%
2019-08-23 0 13.40 13.40 13.42 13.28 13.84 2,523,597 33,909,276 13.437 5.489 5.489 5.497 5.439 5.669 6,161,257 5.5036 -2.76%
2019-08-22 0 13.78 13.78 13.80 13.68 14.18 1,519,037 21,013,914 13.834 5.644 5.644 5.652 5.603 5.808 3,708,666 5.6662 -2.55%
2019-08-21 0 14.14 14.08 14.14 13.68 14.14 2,298,000 32,196,112 14.010 5.792 5.767 5.792 5.603 5.792 5,610,471 5.7386 2.46%
2019-08-20 0 13.80 13.78 13.80 13.76 14.14 2,446,000 34,023,300 13.910 5.652 5.644 5.652 5.636 5.792 5,971,807 5.6973 0.00%
2019-08-19 0 13.80 13.78 13.80 13.66 13.98 1,958,127 27,026,518 13.802 5.652 5.644 5.652 5.595 5.726 4,780,686 5.6533 0.73%
2019-08-16 0 13.70 13.66 13.70 13.02 13.80 3,306,724 44,957,759 13.596 5.611 5.595 5.611 5.333 5.652 8,073,229 5.5687 4.58%
2019-08-15 0 13.10 13.06 13.10 12.58 13.12 4,902,945 62,702,679 12.789 5.366 5.349 5.366 5.153 5.374 11,970,336 5.2382 0.31%
2019-08-14 0 13.06 13.02 13.06 12.94 13.60 3,180,373 41,722,182 13.119 5.349 5.333 5.349 5.300 5.570 7,764,748 5.3733 -2.10%
2019-08-13 0 13.34 13.30 13.34 13.24 13.76 2,409,506 32,283,821 13.399 5.464 5.448 5.464 5.423 5.636 5,882,709 5.4879 -3.33%
2019-08-12 0 13.80 13.78 13.80 13.76 14.22 1,308,000 18,193,500 13.909 5.652 5.644 5.652 5.636 5.824 3,193,428 5.6972 -2.13%
2019-08-09 0 14.10 14.06 14.10 13.90 14.20 1,917,039 26,990,220 14.079 5.775 5.759 5.775 5.693 5.816 4,680,371 5.7667 0.57%
2019-08-08 0 14.02 14.00 14.02 13.88 14.18 2,137,904 30,031,479 14.047 5.742 5.734 5.742 5.685 5.808 5,219,604 5.7536 1.30%
2019-08-07 0 13.84 13.80 13.84 13.50 13.86 2,425,103 33,281,100 13.724 5.669 5.652 5.669 5.529 5.677 5,920,788 5.6211 0.58%
2019-08-06 0 13.76 13.76 13.78 13.42 13.84 2,483,153 33,969,351 13.680 5.636 5.636 5.644 5.497 5.669 6,062,515 5.6032 -1.29%
2019-08-05 0 13.94 13.92 13.94 13.80 14.32 3,187,583 44,526,459 13.969 5.710 5.702 5.710 5.652 5.865 7,782,351 5.7215 -2.92%
2019-08-02 0 14.36 14.34 14.36 14.20 14.50 2,360,446 33,830,247 14.332 5.882 5.874 5.882 5.816 5.939 5,762,931 5.8703 -1.24%
2019-08-01 0 14.54 14.54 14.56 14.46 14.74 3,304,363 48,158,483 14.574 5.955 5.955 5.964 5.923 6.037 8,067,465 5.9695 -0.41%
2019-07-31 0 14.60 14.58 14.64 14.58 14.94 3,038,000 44,794,688 14.745 5.980 5.972 5.996 5.972 6.119 7,417,151 6.0393 -0.68%
2019-07-30 0 14.70 14.70 14.74 14.70 14.96 2,268,689 33,514,327 14.773 6.021 6.021 6.037 6.021 6.127 5,538,910 6.0507 -0.68%
2019-07-29 0 14.80 14.78 14.80 14.66 14.88 2,310,350 34,186,764 14.797 6.062 6.054 6.062 6.005 6.095 5,640,623 6.0608 0.00%
2019-07-26 0 14.80 14.80 14.84 14.76 15.28 4,219,783 63,022,856 14.935 6.062 6.062 6.078 6.046 6.259 10,302,425 6.1173 -2.76%
2019-07-25 0 15.22 15.22 15.24 15.20 15.42 3,679,546 56,166,280 15.264 6.234 6.234 6.242 6.226 6.316 8,983,458 6.2522 -0.52%
2019-07-24 0 15.30 15.28 15.30 15.22 15.42 2,986,859 45,848,503 15.350 6.267 6.259 6.267 6.234 6.316 7,292,292 6.2873 -1.16%
2019-07-23 0 15.48 15.46 15.48 15.22 15.50 1,457,747 22,476,529 15.419 6.340 6.332 6.340 6.234 6.349 3,559,029 6.3154 1.84%
2019-07-22 0 15.20 15.20 15.26 15.16 15.40 1,777,000 27,145,940 15.276 6.226 6.226 6.250 6.209 6.308 4,338,472 6.2570 -1.43%
2019-07-19 0 15.42 15.40 15.42 15.26 15.48 2,336,923 35,911,400 15.367 6.316 6.308 6.316 6.250 6.340 5,705,500 6.2942 0.78%
2019-07-18 0 15.30 15.30 15.32 15.28 15.50 1,901,839 29,164,870 15.335 6.267 6.267 6.275 6.259 6.349 4,643,261 6.2811 -1.03%
2019-07-17 0 15.46 15.46 15.48 15.42 15.56 2,441,000 37,753,980 15.467 6.332 6.332 6.340 6.316 6.373 5,959,600 6.3350 -0.51%
2019-07-16 0 15.54 15.54 15.56 15.52 15.70 1,966,597 30,656,281 15.588 6.365 6.365 6.373 6.357 6.431 4,801,365 6.3849 -0.38%
2019-07-15 0 15.60 15.58 15.60 15.50 16.10 1,602,075 25,110,750 15.674 6.390 6.381 6.390 6.349 6.594 3,911,399 6.4199 -0.51%
2019-07-12 0 15.68 15.68 15.70 15.60 15.84 1,696,000 26,589,056 15.678 6.422 6.422 6.431 6.390 6.488 4,140,713 6.4214 -0.51%
2019-07-11 0 15.76 15.76 15.78 15.74 15.96 1,710,538 27,052,025 15.815 6.455 6.455 6.463 6.447 6.537 4,176,207 6.4777 -0.13%
2019-07-10 0 15.78 15.78 15.82 15.70 15.96 1,172,444 18,516,969 15.793 6.463 6.463 6.480 6.431 6.537 2,862,473 6.4689 -0.50%
2019-07-09 0 15.86 15.84 15.86 15.80 16.10 1,060,353 16,858,969 15.899 6.496 6.488 6.496 6.472 6.594 2,588,808 6.5123 -0.88%
2019-07-08 0 16.00 15.98 16.00 15.90 16.20 1,514,912 24,243,774 16.003 6.553 6.545 6.553 6.513 6.635 3,698,595 6.5549 -1.23%
2019-07-05 0 16.20 16.18 16.20 16.16 16.30 1,438,807 23,312,623 16.203 6.635 6.627 6.635 6.619 6.676 3,512,787 6.6365 -0.86%
2019-07-04 0 16.34 16.30 16.34 16.18 16.42 999,965 16,309,121 16.310 6.693 6.676 6.693 6.627 6.725 2,441,373 6.6803 0.25%
2019-07-03 0 16.30 16.22 16.30 16.16 16.58 3,499,496 57,152,150 16.332 6.676 6.644 6.676 6.619 6.791 8,543,874 6.6893 -0.24%
2019-07-02 0 16.34 16.30 16.34 16.08 16.42 3,019,060 49,226,747 16.305 6.693 6.676 6.693 6.586 6.725 7,370,909 6.6785 1.74%
2019-06-28 0 16.06 16.06 16.10 16.02 16.58 4,135,000 66,695,241 16.129 6.578 6.578 6.594 6.562 6.791 10,095,430 6.6065 1.13%
2019-06-27 0 15.88 15.86 15.88 15.76 16.00 2,082,991 33,139,888 15.910 6.504 6.496 6.504 6.455 6.553 5,085,536 6.5165 0.38%
2019-06-26 0 15.82 15.80 15.82 15.70 16.22 4,738,854 75,165,298 15.861 6.480 6.472 6.480 6.431 6.644 11,569,715 6.4967 -2.59%
2019-06-25 0 16.24 16.18 16.24 16.14 16.34 3,959,152 64,221,234 16.221 6.652 6.627 6.652 6.611 6.693 9,666,105 6.6440 1.25%
2019-06-24 0 16.04 16.02 16.04 15.86 16.20 1,897,000 30,319,586 15.983 6.570 6.562 6.570 6.496 6.635 4,631,447 6.5465 -0.12%
2019-06-21 0 16.06 16.06 16.08 15.82 16.18 3,652,587 58,448,187 16.002 6.578 6.578 6.586 6.480 6.627 8,917,639 6.5542 0.37%
2019-06-20 0 16.00 15.98 16.00 15.70 16.18 2,123,415 33,977,651 16.001 6.553 6.545 6.553 6.431 6.627 5,184,229 6.5540 1.14%
2019-06-19 0 15.82 15.80 15.82 15.64 15.84 1,580,387 24,917,353 15.767 6.480 6.472 6.480 6.406 6.488 3,858,449 6.4579 0.76%
2019-06-18 0 15.70 15.68 15.70 15.48 15.82 1,733,419 27,187,989 15.685 6.431 6.422 6.431 6.340 6.480 4,232,070 6.4243 -0.76%
2019-06-17 0 15.82 15.78 15.82 15.60 15.84 1,454,341 22,939,482 15.773 6.480 6.463 6.480 6.390 6.488 3,550,713 6.4605 1.67%
2019-06-14 0 15.56 15.52 15.56 15.30 15.66 1,587,313 24,652,505 15.531 6.373 6.357 6.373 6.267 6.414 3,875,359 6.3613 -0.51%
2019-06-13 0 15.64 15.60 15.64 15.40 15.70 2,431,156 37,865,334 15.575 6.406 6.390 6.406 6.308 6.431 5,935,566 6.3794 0.00%
2019-06-12 0 15.64 15.58 15.64 15.52 15.80 2,244,360 35,065,423 15.624 6.406 6.381 6.406 6.357 6.472 5,479,512 6.3994 -1.01%
2019-06-11 0 15.80 15.80 15.82 15.34 16.00 3,111,696 49,198,091 15.811 6.472 6.472 6.480 6.283 6.553 7,597,076 6.4759 3.00%
2019-06-10 0 15.34 15.32 15.34 15.22 15.54 3,220,795 49,445,160 15.352 6.283 6.275 6.283 6.234 6.365 7,863,437 6.2880 0.39%
2019-06-06 0 15.28 15.24 15.28 15.14 15.30 1,686,921 25,689,632 15.229 6.259 6.242 6.259 6.201 6.267 4,118,547 6.2375 0.26%
2019-06-05 0 15.24 15.22 15.24 15.18 15.48 2,055,118 31,337,214 15.248 6.242 6.234 6.242 6.218 6.340 5,017,485 6.2456 0.13%
2019-06-04 0 15.22 15.22 15.24 15.20 15.52 2,215,500 33,829,046 15.269 6.234 6.234 6.242 6.226 6.357 5,409,051 6.2542 -0.78%
2019-06-03 0 15.34 15.32 15.34 15.26 15.66 2,691,806 41,461,570 15.403 6.283 6.275 6.283 6.250 6.414 6,571,932 6.3089 -0.78%
2019-05-31 0 15.46 15.40 15.46 15.16 15.50 3,306,770 50,972,147 15.414 6.332 6.308 6.332 6.209 6.349 8,073,341 6.3136 1.18%
2019-05-30 0 15.28 15.26 15.28 15.18 15.36 1,539,646 23,509,424 15.269 6.259 6.250 6.259 6.218 6.291 3,758,982 6.2542 0.39%
2019-05-29 0 15.22 15.20 15.22 15.06 15.36 2,249,729 34,188,384 15.197 6.234 6.226 6.234 6.168 6.291 5,492,620 6.2244 -0.26%
2019-05-28 0 15.26 15.24 15.26 15.22 15.62 4,426,534 67,756,284 15.307 6.250 6.242 6.250 6.234 6.398 10,807,199 6.2696 -2.55%
2019-05-27 0 15.66 15.62 15.66 15.42 15.66 756,137 11,797,253 15.602 6.414 6.398 6.414 6.316 6.414 1,846,077 6.3904 0.00%
2019-05-24 0 15.66 15.64 15.66 15.58 15.92 1,651,538 25,968,239 15.724 6.414 6.406 6.414 6.381 6.521 4,032,161 6.4403 -0.13%
2019-05-23 0 15.68 15.64 15.68 15.60 15.90 2,616,695 41,063,513 15.693 6.422 6.406 6.422 6.390 6.513 6,388,552 6.4277 -1.63%
2019-05-22 0 15.94 15.90 15.94 15.64 15.94 2,723,449 43,190,460 15.859 6.529 6.513 6.529 6.406 6.529 6,649,187 6.4956 0.89%
2019-05-21 0 15.80 15.80 15.82 15.56 15.92 3,200,250 50,459,181 15.767 6.472 6.472 6.480 6.373 6.521 7,813,277 6.4581 -0.75%
2019-05-20 0 15.92 15.88 15.92 15.80 16.14 1,421,878 22,692,563 15.960 6.521 6.504 6.521 6.472 6.611 3,471,456 6.5369 0.13%
2019-05-17 0 15.90 15.90 15.92 15.82 16.00 2,712,944 43,119,073 15.894 6.513 6.513 6.521 6.480 6.553 6,623,540 6.5100 -1.12%
2019-05-16 0 16.08 16.06 16.08 15.84 16.12 2,487,015 39,776,823 15.994 6.586 6.578 6.586 6.488 6.603 6,071,944 6.5509 0.50%
2019-05-15 0 16.00 15.96 16.00 15.94 16.22 3,519,586 56,545,684 16.066 6.553 6.537 6.553 6.529 6.644 8,592,923 6.5805 0.00%
2019-05-14 0 16.00 16.00 16.04 15.82 16.08 3,937,414 62,841,784 15.960 6.553 6.553 6.570 6.480 6.586 9,613,032 6.5371 -1.48%
2019-05-10 0 16.24 16.24 16.26 16.12 16.36 4,704,245 76,372,899 16.235 6.652 6.652 6.660 6.603 6.701 11,485,218 6.6497 -0.73%
2019-05-09 0 16.36 16.34 16.36 16.28 16.58 3,364,246 55,048,312 16.363 6.701 6.693 6.701 6.668 6.791 8,213,667 6.7020 0.00%
2019-05-08 0 16.36 16.34 16.36 16.28 16.50 3,250,943 53,241,201 16.377 6.701 6.693 6.701 6.668 6.758 7,937,042 6.7079 -2.15%
2019-05-07 0 16.72 16.72 16.74 16.26 16.78 4,321,012 71,697,518 16.593 6.848 6.848 6.857 6.660 6.873 10,549,571 6.7962 2.83%
2019-05-06 0 16.26 16.26 16.30 16.26 16.56 1,832,672 29,951,573 16.343 6.660 6.660 6.676 6.660 6.783 4,474,392 6.6940 -2.63%
2019-05-03 0 16.70 16.66 16.70 16.32 16.76 2,267,667 37,651,373 16.604 6.840 6.824 6.840 6.685 6.865 5,536,415 6.8007 1.71%
2019-05-02 0 16.42 16.40 16.42 16.22 16.46 1,747,369 28,574,241 16.353 6.725 6.717 6.725 6.644 6.742 4,266,129 6.6979 0.74%
2019-04-30 0 16.30 16.28 16.30 16.20 16.56 3,235,081 52,778,430 16.314 6.676 6.668 6.676 6.635 6.783 7,898,316 6.6822 -1.45%
2019-04-29 0 16.54 16.52 16.54 16.44 16.64 1,501,717 24,826,759 16.532 6.775 6.766 6.775 6.734 6.816 3,666,380 6.7715 0.73%
2019-04-26 0 16.42 16.36 16.42 16.30 16.42 2,235,636 36,603,541 16.373 6.725 6.701 6.725 6.676 6.725 5,458,212 6.7061 0.37%
2019-04-25 0 16.36 16.36 16.38 16.36 16.70 2,178,762 35,921,918 16.487 6.701 6.701 6.709 6.701 6.840 5,319,357 6.7531 -0.24%
2019-04-24 0 16.40 16.40 16.42 16.34 16.58 2,978,392 48,889,193 16.415 6.717 6.717 6.725 6.693 6.791 7,271,620 6.7233 -0.73%
2019-04-23 0 16.52 16.52 16.54 16.50 16.72 3,055,188 50,700,611 16.595 6.766 6.766 6.775 6.758 6.848 7,459,114 6.7971 -1.55%
2019-04-18 0 16.78 16.72 16.78 16.58 16.90 2,230,561 37,259,310 16.704 6.873 6.848 6.873 6.791 6.922 5,445,822 6.8418 -0.12%
2019-04-17 0 16.80 16.80 16.82 16.68 16.98 2,858,592 47,997,172 16.790 6.881 6.881 6.889 6.832 6.955 6,979,133 6.8772 -0.59%
2019-04-16 0 16.90 16.88 16.90 16.82 17.00 2,556,000 43,203,290 16.903 6.922 6.914 6.922 6.889 6.963 6,240,368 6.9232 0.72%
2019-04-15 0 16.78 16.78 16.80 16.68 16.90 3,915,661 65,775,649 16.798 6.873 6.873 6.881 6.832 6.922 9,559,923 6.8804 0.00%
2019-04-12 0 16.78 16.76 16.78 16.62 17.10 5,369,003 90,030,786 16.769 6.873 6.865 6.873 6.807 7.004 13,108,197 6.8683 -1.87%
2019-04-11 0 17.10 17.10 17.12 17.08 17.46 6,670,779 114,830,288 17.214 7.004 7.004 7.012 6.996 7.151 16,286,429 7.0507 0.83%
2019-04-10 0 16.96 16.94 16.96 16.56 17.00 4,750,821 80,280,912 16.898 6.947 6.938 6.947 6.783 6.963 11,598,932 6.9214 2.66%
2019-04-09 0 16.52 16.52 16.58 16.32 16.72 5,538,252 91,248,636 16.476 6.766 6.766 6.791 6.685 6.848 13,521,412 6.7485 -0.60%
2019-04-08 0 16.62 16.60 16.62 16.54 16.90 5,485,952 91,476,927 16.675 6.807 6.799 6.807 6.775 6.922 13,393,724 6.8298 -0.48%
2019-04-04 0 16.70 16.70 16.74 16.68 17.18 4,910,043 82,587,350 16.820 6.840 6.840 6.857 6.832 7.037 11,987,666 6.8894 -1.88%
2019-04-03 0 17.02 17.00 17.02 16.84 17.08 2,867,420 48,697,168 16.983 6.971 6.963 6.971 6.898 6.996 7,000,687 6.9561 -0.23%
2019-04-02 0 17.06 17.06 17.08 17.00 17.26 2,663,101 45,477,226 17.077 6.988 6.988 6.996 6.963 7.070 6,501,850 6.9945 -0.93%
2019-04-01 0 17.22 17.20 17.22 17.04 17.38 3,452,558 59,455,564 17.221 7.053 7.045 7.053 6.979 7.119 8,429,277 7.0535 0.35%
2019-03-29 0 17.16 17.14 17.16 16.74 17.30 4,726,053 80,951,876 17.129 7.029 7.020 7.029 6.857 7.086 11,538,462 7.0158 3.37%
2019-03-28 0 16.60 16.58 16.60 16.54 16.94 3,393,273 56,681,452 16.704 6.799 6.791 6.799 6.775 6.938 8,284,535 6.8418 0.73%
2019-03-27 0 16.48 16.46 16.48 16.30 16.72 5,574,649 91,897,740 16.485 6.750 6.742 6.750 6.676 6.848 13,610,274 6.7521 -1.20%
2019-03-26 0 16.68 16.64 16.68 16.46 16.74 2,994,478 49,795,478 16.629 6.832 6.816 6.832 6.742 6.857 7,310,893 6.8111 0.00%
2019-03-25 0 16.68 16.66 16.68 16.40 16.74 2,747,295 45,638,534 16.612 6.832 6.824 6.832 6.717 6.857 6,707,406 6.8042 0.24%
2019-03-22 0 16.64 16.58 16.64 16.52 16.96 4,684,733 77,928,112 16.634 6.816 6.791 6.816 6.766 6.947 11,437,581 6.8133 -2.12%
2019-03-21 0 17.00 17.00 17.02 16.92 17.22 3,901,096 66,440,045 17.031 6.963 6.963 6.971 6.930 7.053 9,524,364 6.9758 0.29%
2019-03-20 0 17.24 17.24 17.30 17.18 17.38 4,463,815 77,115,800 17.276 6.943 6.943 6.967 6.918 6.999 11,084,678 6.9570 0.12%
2019-03-19 0 17.22 17.22 17.24 17.22 17.52 6,588,839 114,164,578 17.327 6.935 6.935 6.943 6.935 7.055 16,361,600 6.9776 -0.46%
2019-03-18 0 17.30 17.30 17.32 16.86 17.44 8,079,342 138,745,973 17.173 6.967 6.967 6.975 6.790 7.023 20,062,862 6.9156 3.84%
2019-03-15 0 16.66 16.66 16.82 16.66 17.32 24,066,349 403,406,416 16.762 6.709 6.709 6.773 6.709 6.975 59,762,271 6.7502 -1.54%
2019-03-14 0 16.92 16.92 16.98 16.92 17.16 10,945,534 186,085,887 17.001 6.814 6.814 6.838 6.814 6.910 27,180,275 6.8464 -1.63%
2019-03-13 0 17.20 17.12 17.20 17.00 17.30 8,433,572 144,304,084 17.111 6.926 6.894 6.926 6.846 6.967 20,942,496 6.8905 -0.81%
2019-03-12 0 17.34 17.34 17.40 17.32 17.70 4,881,762 85,063,676 17.425 6.983 6.983 7.007 6.975 7.128 12,122,536 7.0170 -1.25%
2019-03-11 0 17.56 17.56 17.60 17.24 17.76 5,181,364 90,540,012 17.474 7.071 7.071 7.088 6.943 7.152 12,866,517 7.0369 0.69%
2019-03-08 0 17.44 17.42 17.44 17.40 17.90 8,239,383 144,991,973 17.597 7.023 7.015 7.023 7.007 7.208 20,460,280 7.0865 -2.90%
2019-03-07 0 17.96 17.94 17.96 17.86 18.14 5,400,055 97,029,599 17.968 7.233 7.224 7.233 7.192 7.305 13,409,577 7.2358 -0.22%
2019-03-06 0 18.00 18.00 18.06 18.00 18.40 5,338,893 96,717,657 18.116 7.249 7.249 7.273 7.249 7.410 13,257,697 7.2952 -1.21%
2019-03-05 0 18.22 18.22 18.30 18.20 18.56 8,515,595 155,955,744 18.314 7.337 7.337 7.369 7.329 7.474 21,146,178 7.3751 -1.30%
2019-03-04 0 18.46 18.44 18.46 18.30 18.80 5,488,952 101,989,753 18.581 7.434 7.426 7.434 7.369 7.571 13,630,328 7.4826 0.65%
2019-03-01 0 18.34 18.34 18.36 18.20 18.78 7,235,293 132,910,973 18.370 7.386 7.386 7.394 7.329 7.563 17,966,894 7.3975 -3.47%
2019-02-28 0 19.00 18.98 19.00 18.80 19.18 7,329,209 139,320,715 19.009 7.651 7.643 7.651 7.571 7.724 18,200,109 7.6549 -0.63%
2019-02-27 0 19.12 19.10 19.12 18.94 20.10 10,358,274 198,765,817 19.189 7.700 7.692 7.700 7.627 8.094 25,721,973 7.7275 -4.88%
2019-02-26 0 20.10 20.05 20.10 19.58 20.70 5,774,301 115,942,447 20.079 8.094 8.074 8.094 7.885 8.336 14,338,915 8.0859 -1.71%
2019-02-25 0 20.45 20.45 20.50 20.05 20.75 5,830,889 118,787,907 20.372 8.235 8.235 8.255 8.074 8.356 14,479,436 8.2039 -1.68%
2019-02-22 0 20.80 20.80 20.85 20.60 21.30 4,125,696 85,968,708 20.837 8.376 8.376 8.396 8.296 8.578 10,245,051 8.3912 -2.58%
2019-02-21 0 21.35 21.35 21.40 19.96 21.90 6,149,820 129,541,589 21.064 8.598 8.598 8.618 8.038 8.819 15,271,415 8.4826 8.16%
2019-02-20 0 19.74 19.74 19.76 19.64 19.90 5,964,506 117,812,260 19.752 7.949 7.949 7.957 7.909 8.014 14,811,238 7.9542 2.39%
2019-02-19 0 19.28 19.28 19.30 19.26 19.64 1,722,582 33,357,814 19.365 7.764 7.764 7.772 7.756 7.909 4,277,567 7.7983 -0.62%
2019-02-18 0 19.40 19.38 19.40 19.08 19.80 2,408,144 46,820,768 19.443 7.812 7.804 7.812 7.684 7.973 5,979,975 7.8296 1.04%
2019-02-15 0 19.20 19.18 19.20 19.06 19.76 4,843,900 93,569,013 19.317 7.732 7.724 7.732 7.675 7.957 12,028,516 7.7789 -1.54%
2019-02-14 0 19.50 19.46 19.50 19.20 19.54 3,823,908 74,352,125 19.444 7.853 7.837 7.853 7.732 7.869 9,495,642 7.8301 -1.12%
2019-02-13 0 19.72 19.66 19.72 19.12 19.88 5,730,188 112,811,830 19.687 7.941 7.917 7.941 7.700 8.006 14,229,373 7.9281 3.14%
2019-02-12 0 19.12 19.10 19.12 18.62 19.14 3,018,022 57,454,890 19.037 7.700 7.692 7.700 7.498 7.708 7,494,442 7.6663 2.25%
2019-02-11 0 18.70 18.70 18.72 18.50 18.92 3,126,053 58,540,486 18.727 7.531 7.531 7.539 7.450 7.619 7,762,708 7.5412 1.08%
2019-02-08 0 18.50 18.44 18.50 17.64 18.68 9,379,321 170,697,730 18.199 7.450 7.426 7.450 7.104 7.522 23,291,008 7.3289 4.40%
2019-02-04 0 17.72 17.72 17.80 17.66 17.98 1,847,235 32,852,737 17.785 7.136 7.136 7.168 7.112 7.241 4,587,109 7.1620 -1.12%
2019-02-01 0 17.92 17.90 17.92 17.76 18.02 2,279,793 40,820,596 17.905 7.216 7.208 7.216 7.152 7.257 5,661,250 7.2105 -0.22%
2019-01-31 0 17.96 17.94 17.96 17.92 18.20 6,814,132 122,873,299 18.032 7.233 7.224 7.233 7.216 7.329 16,921,055 7.2616 -0.77%
2019-01-30 0 18.10 18.08 18.10 17.82 18.18 6,606,097 119,065,074 18.024 7.289 7.281 7.289 7.176 7.321 16,404,456 7.2581 1.12%
2019-01-29 0 17.90 17.90 17.92 17.60 18.02 5,140,056 92,026,926 17.904 7.208 7.208 7.216 7.088 7.257 12,763,939 7.2099 0.34%
2019-01-28 0 17.84 17.82 17.84 17.72 18.00 2,936,211 52,352,797 17.830 7.184 7.176 7.184 7.136 7.249 7,291,286 7.1802 -0.89%
2019-01-25 0 18.00 18.00 18.02 17.80 18.10 2,990,842 53,812,756 17.993 7.249 7.249 7.257 7.168 7.289 7,426,948 7.2456 0.78%
2019-01-24 0 17.86 17.82 17.86 17.66 18.60 6,390,625 116,241,051 18.189 7.192 7.176 7.192 7.112 7.490 15,869,390 7.3249 1.71%
2019-01-23 0 17.56 17.52 17.56 17.18 17.60 2,621,655 45,954,300 17.529 7.071 7.055 7.071 6.918 7.088 6,510,171 7.0588 1.97%
2019-01-22 0 17.22 17.18 17.22 16.86 17.26 2,072,580 35,457,751 17.108 6.935 6.918 6.935 6.790 6.951 5,146,692 6.8894 0.82%
2019-01-21 0 17.08 17.08 17.10 17.06 17.70 2,099,219 36,218,586 17.253 6.878 6.878 6.886 6.870 7.128 5,212,843 6.9480 -0.70%
2019-01-18 0 17.20 17.16 17.20 17.06 17.38 3,051,215 52,543,377 17.220 6.926 6.910 6.926 6.870 6.999 7,576,868 6.9347 1.06%
2019-01-17 0 17.02 16.98 17.02 16.88 17.32 3,491,452 59,563,599 17.060 6.854 6.838 6.854 6.798 6.975 8,670,077 6.8700 -1.39%
2019-01-16 0 17.26 17.18 17.26 16.64 17.38 3,750,436 64,398,917 17.171 6.951 6.918 6.951 6.701 6.999 9,313,194 6.9148 2.62%
2019-01-15 0 16.82 16.80 16.82 16.64 16.98 3,752,678 62,814,297 16.739 6.773 6.765 6.773 6.701 6.838 9,318,761 6.7406 1.82%
2019-01-14 0 16.52 16.50 16.52 16.32 16.62 1,721,874 28,400,683 16.494 6.653 6.645 6.653 6.572 6.693 4,275,809 6.6422 -0.24%
2019-01-11 0 16.56 16.54 16.56 16.30 16.66 3,009,668 49,811,649 16.551 6.669 6.661 6.669 6.564 6.709 7,473,697 6.6649 1.72%
2019-01-10 0 16.28 16.26 16.28 16.02 16.50 3,394,134 55,185,312 16.259 6.556 6.548 6.556 6.451 6.645 8,428,414 6.5475 -0.25%
2019-01-09 0 16.32 16.30 16.32 16.02 16.52 3,703,947 60,411,468 16.310 6.572 6.564 6.572 6.451 6.653 9,197,751 6.5681 0.74%
2019-01-08 0 16.20 16.20 16.22 16.00 16.40 2,963,250 48,142,527 16.247 6.524 6.524 6.532 6.443 6.604 7,358,430 6.5425 0.37%
2019-01-07 0 16.14 16.14 16.16 15.86 16.24 4,517,859 72,469,349 16.041 6.500 6.500 6.508 6.387 6.540 11,218,881 6.4596 1.25%
2019-01-04 0 15.94 15.94 16.00 15.40 16.04 3,247,841 51,677,195 15.911 6.419 6.419 6.443 6.202 6.459 8,065,135 6.4075 0.63%
2019-01-03 0 15.84 15.84 15.86 15.66 16.10 1,556,990 24,747,604 15.895 6.379 6.379 6.387 6.306 6.483 3,866,364 6.4007 -0.13%
2019-01-02 0 15.86 15.84 15.86 15.74 16.00 900,259 14,281,242 15.863 6.387 6.379 6.387 6.339 6.443 2,235,550 6.3882 -1.25%
2018-12-31 0 16.06 16.02 16.06 15.92 16.26 1,354,189 21,678,948 16.009 6.467 6.451 6.467 6.411 6.548 3,362,762 6.4468 -0.99%
2018-12-28 0 16.22 16.22 16.24 16.22 16.68 2,754,943 45,130,641 16.382 6.532 6.532 6.540 6.532 6.717 6,841,156 6.5969 -3.57%
2018-12-27 0 16.82 16.80 16.82 16.72 17.10 1,685,367 28,522,199 16.923 6.773 6.765 6.773 6.733 6.886 4,185,153 6.8151 -0.36%
2018-12-24 0 16.88 16.82 16.88 16.42 17.08 816,747 13,658,145 16.723 6.798 6.773 6.798 6.612 6.878 2,028,170 6.7342 -0.47%
2018-12-21 0 16.96 16.96 16.98 16.56 17.10 6,250,277 105,744,289 16.918 6.830 6.830 6.838 6.669 6.886 15,520,873 6.8130 0.12%
2018-12-20 0 16.94 16.92 16.94 16.54 16.98 1,786,508 30,071,911 16.833 6.822 6.814 6.822 6.661 6.838 4,436,310 6.7786 -0.24%
2018-12-19 0 16.98 16.98 17.00 16.98 17.30 3,074,858 52,498,731 17.074 6.838 6.838 6.846 6.838 6.967 7,635,579 6.8755 -2.30%
2018-12-18 0 17.38 17.36 17.38 16.90 17.40 3,946,756 68,097,809 17.254 6.999 6.991 6.999 6.806 7.007 9,800,702 6.9483 1.76%
2018-12-17 0 17.08 17.08 17.10 16.68 17.20 3,508,004 59,766,173 17.037 6.878 6.878 6.886 6.717 6.926 8,711,180 6.8609 0.83%
2018-12-14 0 16.94 16.92 16.94 16.38 16.94 5,162,792 86,849,779 16.822 6.822 6.814 6.822 6.596 6.822 12,820,398 6.7743 3.42%
2018-12-13 0 16.38 16.34 16.38 16.10 16.86 4,597,071 75,500,754 16.424 6.596 6.580 6.596 6.483 6.790 11,415,583 6.6138 0.49%
2018-12-12 0 16.30 16.28 16.30 15.96 16.52 3,458,612 56,381,118 16.302 6.564 6.556 6.564 6.427 6.653 8,588,528 6.5647 3.82%
2018-12-11 0 15.70 15.68 15.70 15.26 15.82 3,203,759 50,319,277 15.706 6.322 6.314 6.322 6.145 6.371 7,955,669 6.3250 2.21%
2018-12-10 0 15.36 15.34 15.36 15.22 15.58 3,032,824 46,692,719 15.396 6.185 6.177 6.185 6.129 6.274 7,531,198 6.1999 -1.16%
2018-12-07 0 15.54 15.54 15.60 15.54 16.22 4,381,644 69,162,031 15.784 6.258 6.258 6.282 6.258 6.532 10,880,628 6.3564 -0.89%
2018-12-06 0 15.68 15.68 15.70 15.64 15.98 4,420,898 69,775,773 15.783 6.314 6.314 6.322 6.298 6.435 10,978,105 6.3559 -0.38%
2018-12-05 0 15.74 15.74 15.78 15.74 16.02 3,250,449 51,420,791 15.820 6.339 6.339 6.355 6.339 6.451 8,071,611 6.3706 -3.67%
2018-12-04 0 16.34 16.32 16.34 16.04 16.54 1,777,132 28,985,936 16.311 6.580 6.572 6.580 6.459 6.661 4,413,027 6.5683 -0.24%
2018-12-03 0 16.38 16.34 16.38 16.08 16.70 3,163,442 51,897,029 16.405 6.596 6.580 6.596 6.475 6.725 7,855,553 6.6064 -0.49%
2018-11-30 0 16.46 16.46 16.50 16.46 16.94 11,641,389 193,009,932 16.580 6.628 6.628 6.645 6.628 6.822 28,908,242 6.6766 -2.60%
2018-11-29 0 16.90 16.88 16.90 16.66 17.08 3,141,382 53,201,618 16.936 6.806 6.798 6.806 6.709 6.878 7,800,773 6.8200 1.20%
2018-11-28 0 16.70 16.70 16.80 16.10 17.06 8,805,271 147,468,735 16.748 6.725 6.725 6.765 6.483 6.870 21,865,510 6.7444 2.96%
2018-11-27 0 16.22 16.22 16.24 15.92 16.22 2,308,834 37,263,001 16.139 6.532 6.532 6.540 6.411 6.532 5,733,365 6.4993 2.14%
2018-11-26 0 15.88 15.86 15.88 15.62 16.06 1,807,529 28,732,846 15.896 6.395 6.387 6.395 6.290 6.467 4,488,510 6.4014 -0.13%
2018-11-23 0 15.90 15.88 15.90 15.72 15.94 1,035,540 16,418,975 15.855 6.403 6.395 6.403 6.330 6.419 2,571,484 6.3850 0.76%
2018-11-22 0 15.78 15.78 15.84 15.70 15.96 2,186,592 34,723,492 15.880 6.355 6.355 6.379 6.322 6.427 5,429,810 6.3950 -1.38%
2018-11-21 0 16.00 15.96 16.00 15.70 16.00 1,982,539 31,574,658 15.926 6.443 6.427 6.443 6.322 6.443 4,923,100 6.4136 0.76%
2018-11-20 0 16.34 16.30 16.34 16.14 16.48 1,633,656 26,675,745 16.329 6.395 6.379 6.395 6.317 6.450 4,174,256 6.3905 -0.24%
2018-11-19 0 16.38 16.38 16.40 16.14 16.44 1,123,904 18,385,944 16.359 6.411 6.411 6.418 6.317 6.434 2,871,757 6.4023 0.86%
2018-11-16 0 16.24 16.22 16.24 15.98 16.24 3,490,000 56,334,600 16.142 6.356 6.348 6.356 6.254 6.356 8,917,515 6.3173 0.87%
2018-11-15 0 16.10 16.06 16.10 15.80 16.48 2,820,823 45,355,957 16.079 6.301 6.285 6.301 6.184 6.450 7,207,660 6.2927 -1.47%
2018-11-14 0 16.34 16.24 16.34 15.76 16.34 2,461,920 39,911,329 16.211 6.395 6.356 6.395 6.168 6.395 6,290,604 6.3446 3.03%
2018-11-13 0 15.86 15.80 15.86 15.44 15.86 1,846,274 29,036,423 15.727 6.207 6.184 6.207 6.043 6.207 4,717,529 6.1550 1.67%
2018-11-12 0 15.60 15.58 15.60 15.48 15.78 802,000 12,487,090 15.570 6.105 6.097 6.105 6.058 6.176 2,049,240 6.0935 0.39%
2018-11-09 0 15.54 15.50 15.54 15.38 15.90 2,080,838 32,412,092 15.576 6.082 6.066 6.082 6.019 6.223 5,316,878 6.0961 -1.65%
2018-11-08 0 15.80 15.78 15.80 15.58 15.80 3,247,845 50,952,401 15.688 6.184 6.176 6.184 6.097 6.184 8,298,770 6.1398 1.28%
2018-11-07 0 15.60 15.60 15.62 15.44 15.60 1,539,484 23,967,850 15.569 6.105 6.105 6.113 6.043 6.105 3,933,631 6.0931 0.52%
2018-11-06 0 15.52 15.50 15.52 15.26 15.56 2,263,403 34,994,548 15.461 6.074 6.066 6.074 5.972 6.090 5,783,361 6.0509 1.44%
2018-11-05 0 15.30 15.30 15.32 15.26 15.54 1,695,532 26,035,331 15.355 5.988 5.988 5.996 5.972 6.082 4,332,359 6.0095 -0.39%
2018-11-02 0 15.36 15.36 15.40 15.32 15.46 1,529,530 23,536,003 15.388 6.011 6.011 6.027 5.996 6.050 3,908,197 6.0222 0.39%
2018-11-01 0 15.30 15.30 15.34 15.28 15.58 2,089,236 32,147,133 15.387 5.988 5.988 6.004 5.980 6.097 5,338,336 6.0219 -1.42%
2018-10-31 0 15.52 15.50 15.52 15.30 15.52 2,461,000 38,093,470 15.479 6.074 6.066 6.074 5.988 6.074 6,288,254 6.0579 0.26%
2018-10-30 0 15.48 15.44 15.48 15.18 15.50 2,731,699 42,139,714 15.426 6.058 6.043 6.058 5.941 6.066 6,979,933 6.0373 1.98%
2018-10-29 0 15.18 15.18 15.20 15.12 15.38 1,621,015 24,719,918 15.250 5.941 5.941 5.949 5.917 6.019 4,141,956 5.9682 -1.17%
2018-10-26 0 15.36 15.32 15.36 15.28 15.56 1,313,659 20,181,967 15.363 6.011 5.996 6.011 5.980 6.090 3,356,612 6.0126 0.39%
2018-10-25 0 15.30 15.28 15.30 15.00 15.38 1,707,309 26,022,992 15.242 5.988 5.980 5.988 5.870 6.019 4,362,451 5.9652 -1.92%
2018-10-24 0 15.60 15.60 15.62 15.54 15.76 1,324,522 20,720,714 15.644 6.105 6.105 6.113 6.082 6.168 3,384,368 6.1225 -0.64%
2018-10-23 0 15.70 15.68 15.70 15.56 15.78 1,734,004 27,186,174 15.678 6.144 6.137 6.144 6.090 6.176 4,430,661 6.1359 -0.38%
2018-10-22 0 15.76 15.72 15.76 15.50 15.76 1,738,648 27,254,763 15.676 6.168 6.152 6.168 6.066 6.168 4,442,527 6.1350 0.77%
2018-10-19 0 15.64 15.60 15.64 15.32 15.64 2,976,573 46,323,822 15.563 6.121 6.105 6.121 5.996 6.121 7,605,626 6.0907 0.90%
2018-10-18 0 15.50 15.48 15.50 15.16 15.54 3,024,505 46,672,551 15.431 6.066 6.058 6.066 5.933 6.082 7,728,100 6.0393 2.24%
2018-10-16 0 15.16 15.14 15.16 14.62 15.16 1,810,536 27,229,550 15.039 5.933 5.925 5.933 5.722 5.933 4,626,213 5.8859 4.12%
2018-10-15 0 14.56 14.56 14.60 14.56 14.98 2,085,957 30,735,358 14.734 5.698 5.698 5.714 5.698 5.863 5,329,958 5.7665 -1.62%
2018-10-12 0 14.80 14.78 14.80 14.64 15.30 2,401,834 35,646,889 14.842 5.792 5.784 5.792 5.730 5.988 6,137,075 5.8084 -2.89%
2018-10-11 0 15.24 15.22 15.24 15.12 15.46 1,711,379 26,122,252 15.264 5.964 5.957 5.964 5.917 6.050 4,372,851 5.9737 -0.39%
2018-10-10 0 15.30 15.30 15.36 15.14 15.56 1,432,887 21,953,713 15.321 5.988 5.988 6.011 5.925 6.090 3,661,258 5.9962 -1.29%
2018-10-09 0 15.50 15.44 15.50 15.20 15.50 1,974,975 30,491,852 15.439 6.066 6.043 6.066 5.949 6.066 5,046,381 6.0423 2.51%
2018-10-08 0 15.12 15.12 15.14 15.08 15.38 1,077,346 16,413,410 15.235 5.917 5.917 5.925 5.902 6.019 2,752,794 5.9625 -0.92%
2018-10-05 0 15.26 15.24 15.26 15.12 15.42 1,412,458 21,566,621 15.269 5.972 5.964 5.972 5.917 6.035 3,609,059 5.9757 -1.17%
2018-10-04 0 15.44 15.40 15.44 15.26 15.46 1,445,297 22,236,431 15.385 6.043 6.027 6.043 5.972 6.050 3,692,968 6.0213 0.26%
2018-10-03 0 15.40 15.34 15.40 15.02 15.40 1,375,755 21,035,802 15.290 6.027 6.004 6.027 5.878 6.027 3,515,277 5.9841 0.26%
2018-10-02 0 15.36 15.28 15.36 15.12 15.46 2,421,946 37,122,857 15.328 6.011 5.980 6.011 5.917 6.050 6,188,464 5.9987 -0.78%
2018-09-28 0 15.48 15.48 15.50 14.90 15.52 4,395,273 67,713,057 15.406 6.058 6.058 6.066 5.831 6.074 11,230,635 6.0293 2.11%
2018-09-27 0 15.16 15.14 15.16 14.96 15.18 1,653,673 24,982,029 15.107 5.933 5.925 5.933 5.855 5.941 4,225,402 5.9123 0.26%
2018-09-26 0 15.12 15.10 15.12 14.88 15.16 2,280,061 34,379,905 15.079 5.917 5.910 5.917 5.824 5.933 5,825,925 5.9012 1.34%
2018-09-24 0 14.92 14.92 14.94 14.76 15.18 800,159 11,915,211 14.891 5.839 5.839 5.847 5.777 5.941 2,044,536 5.8278 -0.53%
2018-09-21 0 15.00 14.96 15.00 14.76 15.00 3,198,952 47,836,423 14.954 5.870 5.855 5.870 5.777 5.870 8,173,841 5.8524 0.67%
2018-09-20 0 14.90 14.88 14.90 14.48 15.02 3,764,200 55,961,648 14.867 5.831 5.824 5.831 5.667 5.878 9,618,141 5.8183 3.04%
2018-09-19 0 14.46 14.46 14.48 14.32 14.62 1,526,000 22,053,500 14.452 5.659 5.659 5.667 5.604 5.722 3,899,177 5.6559 -0.28%
2018-09-18 0 14.50 14.48 14.50 14.14 14.60 2,500,779 36,093,535 14.433 5.675 5.667 5.675 5.534 5.714 6,389,895 5.6485 1.97%
2018-09-17 0 14.22 14.18 14.22 13.94 14.26 2,488,411 34,976,446 14.056 5.565 5.550 5.565 5.456 5.581 6,358,293 5.5009 2.01%
2018-09-14 0 13.94 13.94 13.96 13.94 14.30 1,199,610 16,778,574 13.987 5.456 5.456 5.463 5.456 5.597 3,065,198 5.4739 -1.41%
2018-09-13 0 14.14 14.14 14.16 14.10 14.30 897,519 12,709,561 14.161 5.534 5.534 5.542 5.518 5.597 2,293,306 5.5420 0.71%
2018-09-12 0 14.04 14.04 14.12 14.02 14.22 788,776 11,120,445 14.098 5.495 5.495 5.526 5.487 5.565 2,015,450 5.5176 0.14%
2018-09-11 0 14.02 13.98 14.02 13.78 14.08 1,125,376 15,743,292 13.989 5.487 5.471 5.487 5.393 5.510 2,875,518 5.4749 1.74%
2018-09-10 0 13.78 13.78 13.82 13.76 14.10 896,804 12,468,786 13.904 5.393 5.393 5.409 5.385 5.518 2,291,480 5.4414 -1.43%
2018-09-07 0 13.98 13.96 13.98 13.68 14.10 1,217,370 16,984,683 13.952 5.471 5.463 5.471 5.354 5.518 3,110,578 5.4603 2.95%
2018-09-06 0 13.58 13.58 13.62 13.58 14.12 2,017,701 27,692,303 13.725 5.315 5.315 5.330 5.315 5.526 5,155,553 5.3714 -4.23%
2018-09-05 0 14.18 14.16 14.18 13.96 14.30 1,166,234 16,535,560 14.179 5.550 5.542 5.550 5.463 5.597 2,979,917 5.5490 0.71%
2018-09-04 0 14.08 14.08 14.12 14.08 14.42 555,874 7,863,522 14.146 5.510 5.510 5.526 5.510 5.643 1,420,348 5.5363 -2.36%
2018-09-03 0 14.42 14.38 14.42 14.06 14.42 822,202 11,720,824 14.255 5.643 5.628 5.643 5.503 5.643 2,100,859 5.5791 3.15%
2018-08-31 0 13.98 13.98 14.16 13.98 14.32 1,957,444 27,519,255 14.059 5.471 5.471 5.542 5.471 5.604 5,001,587 5.5021 -3.72%
2018-08-30 0 14.52 14.46 14.52 13.70 14.52 2,446,580 34,977,406 14.296 5.683 5.659 5.683 5.362 5.683 6,251,408 5.5951 4.61%
2018-08-29 0 13.88 13.88 13.94 13.84 14.00 1,291,229 17,947,567 13.900 5.432 5.432 5.456 5.416 5.479 3,299,299 5.4398 -0.14%
2018-08-28 0 13.90 13.88 13.90 13.84 14.00 516,580 7,170,855 13.881 5.440 5.432 5.440 5.416 5.479 1,319,946 5.4327 0.29%
2018-08-27 0 13.86 13.84 13.86 13.72 13.90 473,408 6,548,154 13.832 5.424 5.416 5.424 5.370 5.440 1,209,634 5.4133 1.61%
2018-08-24 0 13.64 13.64 13.66 13.58 14.00 2,217,637 30,366,683 13.693 5.338 5.338 5.346 5.315 5.479 5,666,422 5.3591 -2.71%
2018-08-23 0 14.02 14.00 14.02 13.80 14.14 1,170,369 16,339,631 13.961 5.487 5.479 5.487 5.401 5.534 2,990,482 5.4639 1.74%
2018-08-22 0 13.78 13.78 13.82 13.76 13.96 873,000 12,058,530 13.813 5.393 5.393 5.409 5.385 5.463 2,230,656 5.4058 -0.72%
2018-08-21 0 13.88 13.84 13.88 13.70 13.90 609,020 8,426,254 13.836 5.432 5.416 5.432 5.362 5.440 1,556,145 5.4148 0.29%
2018-08-20 0 13.84 13.82 13.84 13.80 14.00 567,600 7,868,906 13.863 5.416 5.409 5.416 5.401 5.479 1,450,310 5.4257 -0.43%
2018-08-17 0 13.90 13.86 13.90 13.80 13.96 721,607 10,022,780 13.890 5.440 5.424 5.440 5.401 5.463 1,843,823 5.4359 -0.14%
2018-08-16 0 13.92 13.86 13.92 13.50 13.92 871,000 12,031,087 13.813 5.448 5.424 5.448 5.283 5.448 2,225,546 5.4059 1.16%
2018-08-15 0 13.76 13.74 13.76 13.70 13.92 623,660 8,611,124 13.807 5.385 5.377 5.385 5.362 5.448 1,593,552 5.4037 -1.43%
2018-08-14 0 13.96 13.94 13.96 13.82 14.02 890,594 12,424,778 13.951 5.463 5.456 5.463 5.409 5.487 2,275,612 5.4600 0.14%
2018-08-13 0 13.94 13.94 13.96 13.88 14.02 586,657 8,174,759 13.934 5.456 5.456 5.463 5.432 5.487 1,499,004 5.4535 -0.43%
2018-08-10 0 14.00 13.98 14.00 13.94 14.02 645,145 9,028,474 13.994 5.479 5.471 5.479 5.456 5.487 1,648,450 5.4769 -0.28%
2018-08-09 0 14.04 14.02 14.04 13.96 14.18 426,058 5,990,055 14.059 5.495 5.487 5.495 5.463 5.550 1,088,647 5.5023 -1.13%
2018-08-08 0 14.20 14.12 14.20 13.92 14.28 685,206 9,672,307 14.116 5.557 5.526 5.557 5.448 5.589 1,750,812 5.5245 0.71%
2018-08-07 0 14.10 14.10 14.12 13.98 14.14 607,948 8,541,390 14.050 5.518 5.518 5.526 5.471 5.534 1,553,406 5.4985 1.00%
2018-08-06 0 13.96 13.96 14.00 13.94 14.06 281,970 3,938,243 13.967 5.463 5.463 5.479 5.456 5.503 720,479 5.4661 0.14%
2018-08-03 0 13.94 13.94 13.96 13.92 14.10 734,400 10,291,810 14.014 5.456 5.456 5.463 5.448 5.518 1,876,511 5.4845 -0.85%
2018-08-02 0 14.06 14.06 14.12 14.02 14.16 1,858,861 26,242,569 14.118 5.503 5.503 5.526 5.487 5.542 4,749,691 5.5251 -0.57%
2018-08-01 0 14.14 14.10 14.14 14.04 14.26 1,446,664 20,475,538 14.154 5.534 5.518 5.534 5.495 5.581 3,696,461 5.5392 -0.28%
2018-07-31 0 14.18 14.12 14.18 14.02 14.22 2,719,860 38,524,466 14.164 5.550 5.526 5.550 5.487 5.565 6,949,683 5.5433 -0.42%
2018-07-30 0 14.24 14.22 14.24 14.04 14.26 921,260 13,078,812 14.197 5.573 5.565 5.573 5.495 5.581 2,353,969 5.5561 0.28%
2018-07-27 0 14.20 14.18 14.20 14.00 14.26 464,374 6,580,574 14.171 5.557 5.550 5.557 5.479 5.581 1,186,551 5.5460 1.00%
2018-07-26 0 14.06 14.06 14.14 14.06 14.46 968,233 13,674,144 14.123 5.503 5.503 5.534 5.503 5.659 2,473,992 5.5272 -3.17%
2018-07-25 0 14.52 14.48 14.52 13.96 14.54 1,829,000 26,383,788 14.425 5.683 5.667 5.683 5.463 5.690 4,673,391 5.6455 3.86%
2018-07-24 0 13.98 13.96 13.98 13.88 14.16 1,002,169 14,002,105 13.972 5.471 5.463 5.471 5.432 5.542 2,560,704 5.4681 0.43%
2018-07-23 0 13.92 13.90 13.92 13.84 14.08 714,965 9,971,349 13.947 5.448 5.440 5.448 5.416 5.510 1,826,851 5.4582 0.14%
2018-07-20 0 13.90 13.90 13.94 13.80 13.98 877,925 12,193,330 13.889 5.440 5.440 5.456 5.401 5.471 2,243,241 5.4356 0.29%
2018-07-19 0 13.86 13.86 13.88 13.84 13.98 871,641 12,094,926 13.876 5.424 5.424 5.432 5.416 5.471 2,227,184 5.4306 0.00%
2018-07-18 0 13.86 13.86 13.88 13.80 14.02 592,248 8,220,892 13.881 5.424 5.424 5.432 5.401 5.487 1,513,290 5.4325 -0.14%
2018-07-17 0 13.88 13.88 13.90 13.84 14.10 802,076 11,141,243 13.891 5.432 5.432 5.440 5.416 5.518 2,049,434 5.4363 -1.00%
2018-07-16 0 14.02 13.98 14.02 13.80 14.02 518,000 7,216,320 13.931 5.487 5.471 5.487 5.401 5.487 1,323,574 5.4521 1.59%
2018-07-13 0 13.80 13.78 13.80 13.74 13.84 1,164,663 16,067,525 13.796 5.401 5.393 5.401 5.377 5.416 2,975,903 5.3992 0.15%
2018-07-12 0 13.78 13.76 13.78 13.72 13.86 1,884,115 25,957,645 13.777 5.393 5.385 5.393 5.370 5.424 4,814,219 5.3919 0.00%
2018-07-11 0 13.78 13.76 13.78 13.72 13.94 608,739 8,396,288 13.793 5.393 5.385 5.393 5.370 5.456 1,555,427 5.3981 -0.86%
2018-07-10 0 13.90 13.88 13.90 13.88 14.12 1,636,076 22,863,411 13.975 5.440 5.432 5.440 5.432 5.526 4,180,439 5.4691 0.00%
2018-07-09 0 13.90 13.86 13.90 13.54 13.90 1,434,760 19,766,742 13.777 5.440 5.424 5.440 5.299 5.440 3,666,044 5.3918 2.66%
2018-07-06 0 13.54 13.50 13.54 12.84 13.66 1,244,656 16,778,384 13.480 5.299 5.283 5.299 5.025 5.346 3,180,298 5.2757 0.30%
2018-07-05 0 13.50 13.48 13.50 13.46 13.56 526,180 7,102,298 13.498 5.283 5.276 5.283 5.268 5.307 1,344,475 5.2826 -0.44%
2018-07-04 0 13.56 13.54 13.56 13.52 13.78 2,822,845 38,455,224 13.623 5.307 5.299 5.307 5.291 5.393 7,212,826 5.3315 0.15%
2018-07-03 0 13.54 13.54 13.56 13.54 14.24 2,429,023 33,068,360 13.614 5.299 5.299 5.307 5.299 5.573 6,206,547 5.3280 -0.29%
2018-06-29 0 13.58 13.58 13.62 13.58 13.80 2,747,534 37,462,095 13.635 5.315 5.315 5.330 5.315 5.401 7,020,394 5.3362 -1.45%
2018-06-28 0 13.78 13.76 13.78 13.68 13.96 1,434,028 19,783,887 13.796 5.393 5.385 5.393 5.354 5.463 3,664,174 5.3993 0.44%
2018-06-27 0 13.72 13.72 13.80 13.72 14.02 1,168,469 16,160,200 13.830 5.370 5.370 5.401 5.370 5.487 2,985,628 5.4127 -0.72%
2018-06-26 0 13.82 13.82 13.86 13.66 14.02 1,846,802 25,610,231 13.867 5.409 5.409 5.424 5.346 5.487 4,718,878 5.4272 -1.57%
2018-06-25 0 14.04 14.04 14.08 14.04 14.18 789,000 11,116,960 14.090 5.495 5.495 5.510 5.495 5.550 2,016,023 5.5143 -0.57%
2018-06-22 0 14.12 14.10 14.12 14.04 14.20 2,816,842 39,764,746 14.117 5.526 5.518 5.526 5.495 5.557 7,197,488 5.5248 -0.28%
2018-06-21 0 14.16 14.16 14.20 14.12 14.50 1,743,348 24,898,438 14.282 5.542 5.542 5.557 5.526 5.675 4,454,537 5.5895 -1.94%
2018-06-20 0 14.44 14.44 14.46 14.44 14.64 1,170,663 16,971,816 14.498 5.651 5.651 5.659 5.651 5.730 2,991,234 5.6739 -2.30%
2018-06-19 0 14.78 14.76 14.78 14.50 15.14 3,113,574 45,954,296 14.759 5.784 5.777 5.784 5.675 5.925 7,955,686 5.7763 -2.64%
2018-06-15 0 15.18 15.10 15.18 14.46 15.18 4,353,718 65,066,931 14.945 5.941 5.910 5.941 5.659 5.941 11,124,455 5.8490 4.12%
2018-06-14 0 14.58 14.56 14.58 14.48 14.60 1,092,327 15,906,232 14.562 5.706 5.698 5.706 5.667 5.714 2,791,072 5.6990 0.14%
2018-06-13 0 14.56 14.56 14.60 14.50 14.68 579,831 8,457,947 14.587 5.698 5.698 5.714 5.675 5.745 1,481,562 5.7088 -0.41%
2018-06-12 0 14.62 14.58 14.62 14.52 14.68 867,631 12,662,887 14.595 5.722 5.706 5.722 5.683 5.745 2,216,938 5.7119 0.27%
2018-06-11 0 14.58 14.56 14.58 14.56 14.76 758,968 11,069,152 14.584 5.706 5.698 5.706 5.698 5.777 1,939,286 5.7078 -0.82%
2018-06-08 0 14.70 14.66 14.70 14.52 14.70 938,000 13,758,040 14.667 5.753 5.737 5.753 5.683 5.753 2,396,742 5.7403 0.68%
2018-06-07 0 14.60 14.58 14.60 14.56 14.68 1,301,203 18,994,940 14.598 5.714 5.706 5.714 5.698 5.745 3,324,784 5.7131 -1.08%
2018-06-06 0 14.76 14.74 14.76 14.60 14.76 1,621,649 23,829,931 14.695 5.777 5.769 5.777 5.714 5.777 4,143,576 5.7511 0.82%
2018-06-05 0 14.64 14.60 14.64 14.48 14.64 662,325 9,679,800 14.615 5.730 5.714 5.730 5.667 5.730 1,692,348 5.7197 0.14%
2018-06-04 0 14.62 14.58 14.62 14.44 14.66 602,953 8,805,467 14.604 5.722 5.706 5.722 5.651 5.737 1,540,643 5.7155 0.00%
2018-06-01 0 14.62 14.62 14.64 14.58 14.68 2,257,633 32,964,993 14.602 5.722 5.722 5.730 5.706 5.745 5,768,618 5.7145 0.14%
2018-05-31 0 14.60 14.58 14.60 14.44 14.64 4,535,784 65,957,118 14.542 5.714 5.706 5.714 5.651 5.730 11,589,663 5.6910 1.39%
2018-05-30 0 14.40 14.36 14.40 14.26 14.42 1,272,377 18,283,320 14.369 5.636 5.620 5.636 5.581 5.643 3,251,129 5.6237 -0.28%
2018-05-29 0 14.44 14.42 14.44 14.24 14.50 1,427,954 20,599,292 14.426 5.651 5.643 5.651 5.573 5.675 3,648,654 5.6457 1.55%
2018-05-28 0 14.22 14.22 14.26 14.22 14.36 1,322,483 18,853,198 14.256 5.565 5.565 5.581 5.565 5.620 3,379,158 5.5793 -0.42%
2018-05-25 0 14.28 14.28 14.30 14.24 14.36 1,768,676 25,264,882 14.285 5.589 5.589 5.597 5.573 5.620 4,519,254 5.5905 0.00%
2018-05-24 0 14.28 14.28 14.30 14.24 14.50 2,300,609 32,932,195 14.315 5.589 5.589 5.597 5.573 5.675 5,878,429 5.6022 -1.11%
2018-05-23 0 14.44 14.44 14.50 14.44 14.80 1,596,836 23,190,618 14.523 5.651 5.651 5.675 5.651 5.792 4,080,175 5.6837 -1.77%
2018-05-21 0 14.70 14.66 14.70 14.58 14.80 1,268,906 18,631,145 14.683 5.753 5.737 5.753 5.706 5.792 3,242,260 5.7463 -0.54%
2018-05-18 0 14.78 14.72 14.78 14.52 14.80 1,964,119 28,823,818 14.675 5.784 5.761 5.784 5.683 5.792 5,018,642 5.7433 1.51%
2018-05-17 0 14.56 14.54 14.56 14.48 14.76 2,361,000 34,359,760 14.553 5.698 5.690 5.698 5.667 5.777 6,032,737 5.6956 0.00%
2018-05-16 0 14.56 14.56 14.60 14.54 14.72 1,083,818 15,815,774 14.593 5.698 5.698 5.714 5.690 5.761 2,769,331 5.7110 -1.36%
2018-05-15 0 14.76 14.76 14.82 14.70 14.90 1,458,646 21,561,414 14.782 5.777 5.777 5.800 5.753 5.831 3,727,077 5.7851 -1.20%
2018-05-14 0 14.94 14.90 14.94 14.74 14.94 1,252,745 18,653,961 14.890 5.847 5.831 5.847 5.769 5.847 3,200,966 5.8276 0.81%
2018-05-11 0 14.82 14.78 14.82 14.74 14.86 905,441 13,421,738 14.823 5.800 5.784 5.800 5.769 5.816 2,313,548 5.8014 0.82%
2018-05-10 0 14.70 14.68 14.70 14.62 14.86 934,221 13,731,242 14.698 5.753 5.745 5.753 5.722 5.816 2,387,086 5.7523 -0.27%
2018-05-09 0 14.74 14.72 14.74 14.58 14.92 1,762,276 25,936,838 14.718 5.769 5.761 5.769 5.706 5.839 4,502,901 5.7600 -0.41%
2018-05-08 0 14.80 14.74 14.80 14.72 14.92 1,429,269 21,133,290 14.786 5.792 5.769 5.792 5.761 5.839 3,652,014 5.7867 -0.13%
2018-05-07 0 14.82 14.80 14.82 14.74 15.04 798,488 11,856,791 14.849 5.800 5.792 5.800 5.769 5.886 2,040,266 5.8114 -1.46%
2018-05-04 0 15.04 15.02 15.04 14.92 15.28 2,069,905 31,258,248 15.101 5.886 5.878 5.886 5.839 5.980 5,288,943 5.9101 -2.34%
2018-05-03 0 15.40 15.38 15.40 15.16 15.48 1,413,060 21,644,602 15.318 6.027 6.019 6.027 5.933 6.058 3,610,597 5.9947 -0.39%
2018-05-02 0 15.46 15.44 15.48 15.26 15.50 1,901,215 29,312,452 15.418 6.050 6.043 6.058 5.972 6.066 4,857,912 6.0340 -0.39%
2018-04-30 0 15.52 15.48 15.52 14.90 15.52 4,233,575 65,007,753 15.355 6.074 6.058 6.074 5.831 6.074 10,817,470 6.0095 3.74%
2018-04-27 0 14.96 14.92 14.96 14.58 14.98 1,957,144 29,116,871 14.877 5.855 5.839 5.855 5.706 5.863 5,000,820 5.8224 2.61%
2018-04-26 0 14.58 14.56 14.58 14.38 14.58 1,289,550 18,644,912 14.458 5.706 5.698 5.706 5.628 5.706 3,295,009 5.6585 -0.27%
2018-04-25 0 14.62 14.62 14.64 14.46 14.80 1,068,402 15,597,036 14.598 5.722 5.722 5.730 5.659 5.792 2,729,940 5.7133 -1.22%
2018-04-24 0 14.80 14.78 14.80 14.32 14.80 1,330,735 19,510,367 14.661 5.792 5.784 5.792 5.604 5.792 3,400,244 5.7379 2.78%
2018-04-23 0 14.40 14.40 14.42 13.80 14.40 2,066,626 29,558,664 14.303 5.636 5.636 5.643 5.401 5.636 5,280,564 5.5976 0.00%
2018-04-20 0 14.40 14.38 14.40 14.32 14.60 1,135,001 16,338,814 14.395 5.636 5.628 5.636 5.604 5.714 2,900,111 5.6339 -0.83%
2018-04-19 0 14.52 14.50 14.52 14.42 14.80 1,717,935 25,011,548 14.559 5.683 5.675 5.683 5.643 5.792 4,389,602 5.6979 -2.02%
2018-04-18 0 14.82 14.74 14.82 14.42 14.86 2,031,303 29,839,633 14.690 5.800 5.769 5.800 5.643 5.816 5,190,308 5.7491 3.35%
2018-04-17 0 14.34 14.32 14.34 14.16 14.44 1,048,154 15,018,442 14.328 5.612 5.604 5.612 5.542 5.651 2,678,203 5.6077 0.14%
2018-04-16 0 14.32 14.30 14.32 14.12 14.34 1,404,044 19,986,277 14.235 5.604 5.597 5.604 5.526 5.612 3,587,560 5.5710 0.00%
2018-04-13 0 14.32 14.30 14.32 14.24 14.60 1,962,722 28,089,309 14.311 5.604 5.597 5.604 5.573 5.714 5,015,073 5.6010 -0.56%
2018-04-12 0 14.40 14.38 14.40 14.30 14.62 1,430,430 20,663,473 14.446 5.636 5.628 5.636 5.597 5.722 3,654,980 5.6535 -1.50%
2018-04-11 0 14.62 14.58 14.62 14.40 14.64 2,057,380 29,948,091 14.556 5.722 5.706 5.722 5.636 5.730 5,256,939 5.6969 1.67%
2018-04-10 0 14.38 14.36 14.40 14.28 14.60 2,658,707 38,269,367 14.394 5.628 5.620 5.636 5.589 5.714 6,793,427 5.6333 -0.96%
2018-04-09 0 14.52 14.52 14.54 14.16 14.60 1,691,614 24,515,525 14.492 5.683 5.683 5.690 5.542 5.714 4,322,348 5.6718 2.11%
2018-04-06 0 14.22 14.22 14.24 14.08 14.44 1,601,995 22,794,299 14.229 5.565 5.565 5.573 5.510 5.651 4,093,357 5.5686 0.57%
2018-04-04 0 14.14 14.12 14.14 14.08 14.36 1,824,601 25,863,282 14.175 5.534 5.526 5.534 5.510 5.620 4,662,151 5.5475 -0.84%
2018-04-03 0 14.26 14.24 14.26 14.06 14.32 1,345,606 19,103,434 14.197 5.581 5.573 5.581 5.503 5.604 3,438,241 5.5562 0.14%
2018-03-29 0 14.24 14.22 14.24 13.90 14.44 2,737,689 38,900,697 14.209 5.573 5.565 5.573 5.440 5.651 6,995,239 5.5610 0.00%
2018-03-28 0 14.24 14.24 14.30 14.24 14.56 2,686,596 38,513,222 14.335 5.573 5.573 5.597 5.573 5.698 6,864,688 5.6103 -1.11%
2018-03-27 0 14.40 14.40 14.42 14.32 14.68 2,157,345 31,125,609 14.428 5.636 5.636 5.643 5.604 5.745 5,512,366 5.6465 0.14%
2018-03-26 0 14.38 14.36 14.38 14.28 14.68 1,378,128 19,873,092 14.420 5.628 5.620 5.628 5.589 5.745 3,521,340 5.6436 -1.64%
2018-03-23 0 14.62 14.60 14.62 14.36 14.62 1,573,500 22,885,740 14.544 5.722 5.714 5.722 5.620 5.722 4,020,547 5.6922 -0.27%
2018-03-22 0 14.66 14.64 14.66 14.54 14.88 1,640,457 24,128,668 14.709 5.737 5.730 5.737 5.690 5.824 4,191,633 5.7564 -1.21%
2018-03-21 0 14.84 14.82 14.84 14.70 14.88 820,735 12,154,445 14.809 5.808 5.800 5.808 5.753 5.824 2,097,111 5.7958 -0.13%
2018-03-20 0 15.18 15.16 15.18 15.02 15.30 1,440,151 21,770,802 15.117 5.816 5.808 5.816 5.754 5.862 3,759,062 5.7916 0.13%
2018-03-19 0 15.16 15.14 15.16 15.14 15.48 1,282,280 19,579,082 15.269 5.808 5.800 5.808 5.800 5.931 3,346,989 5.8498 -2.32%
2018-03-16 0 15.52 15.44 15.52 15.18 15.52 15,121,317 234,203,996 15.488 5.946 5.915 5.946 5.816 5.946 39,469,445 5.9338 0.39%
2018-03-15 0 15.46 15.44 15.46 15.30 15.58 2,857,986 44,095,217 15.429 5.923 5.915 5.923 5.862 5.969 7,459,874 5.9110 -0.64%
2018-03-14 0 15.56 15.56 15.58 15.30 15.60 3,006,419 46,788,094 15.563 5.961 5.961 5.969 5.862 5.977 7,847,312 5.9623 0.26%
2018-03-13 0 15.52 15.52 15.54 15.40 15.58 3,486,428 54,054,255 15.504 5.946 5.946 5.954 5.900 5.969 9,100,224 5.9399 0.26%
2018-03-12 0 15.48 15.42 15.48 15.34 15.50 4,268,646 65,982,200 15.457 5.931 5.908 5.931 5.877 5.938 11,141,959 5.9220 1.57%
2018-03-09 0 15.24 15.24 15.26 15.16 15.28 1,612,341 24,509,243 15.201 5.839 5.839 5.846 5.808 5.854 4,208,509 5.8237 0.53%
2018-03-08 0 15.16 15.12 15.16 15.08 15.20 1,971,460 29,858,033 15.145 5.808 5.793 5.808 5.777 5.823 5,145,877 5.8023 0.26%
2018-03-07 0 15.12 15.10 15.12 14.88 15.20 2,258,338 34,017,123 15.063 5.793 5.785 5.793 5.701 5.823 5,894,681 5.7708 -0.40%
2018-03-06 0 15.18 15.16 15.18 14.80 15.32 3,270,551 49,676,768 15.189 5.816 5.808 5.816 5.670 5.869 8,536,745 5.8192 2.99%
2018-03-05 0 14.74 14.74 14.76 14.70 15.02 1,375,953 20,341,220 14.783 5.647 5.647 5.655 5.632 5.754 3,591,493 5.6637 -1.21%
2018-03-02 0 14.92 14.90 14.92 14.72 14.98 1,250,947 18,584,302 14.856 5.716 5.708 5.716 5.639 5.739 3,265,204 5.6916 -0.67%
2018-03-01 0 15.02 14.96 15.02 14.62 15.02 1,641,217 24,431,269 14.886 5.754 5.731 5.754 5.601 5.754 4,283,881 5.7031 1.76%
2018-02-28 0 14.76 14.74 14.76 14.64 14.84 2,811,676 41,404,787 14.726 5.655 5.647 5.655 5.609 5.685 7,338,996 5.6418 0.54%
2018-02-27 0 14.68 14.66 14.68 14.60 15.28 2,215,171 32,777,383 14.797 5.624 5.616 5.624 5.593 5.854 5,782,008 5.6689 -0.14%
2018-02-26 0 14.70 14.68 14.70 14.50 15.58 3,020,530 44,801,505 14.832 5.632 5.624 5.632 5.555 5.969 7,884,144 5.6825 -3.29%
2018-02-23 0 15.20 15.18 15.20 15.10 15.42 1,687,402 25,634,674 15.192 5.823 5.816 5.823 5.785 5.908 4,404,433 5.8202 0.93%
2018-02-22 0 15.06 14.98 15.06 14.80 15.08 2,047,320 30,690,626 14.991 5.770 5.739 5.770 5.670 5.777 5,343,885 5.7431 2.45%
2018-02-21 0 14.70 14.70 14.72 14.50 14.80 1,880,673 27,551,929 14.650 5.632 5.632 5.639 5.555 5.670 4,908,906 5.6126 1.24%
2018-02-20 0 14.52 14.52 14.56 14.42 14.68 1,879,205 27,349,256 14.554 5.563 5.563 5.578 5.525 5.624 4,905,074 5.5757 0.28%
2018-02-15 0 14.48 14.48 14.50 14.32 14.58 876,248 12,704,633 14.499 5.547 5.547 5.555 5.486 5.586 2,287,170 5.5547 0.70%
2018-02-14 0 14.38 14.36 14.38 14.18 14.40 1,692,349 24,132,078 14.260 5.509 5.502 5.509 5.433 5.517 4,417,345 5.4630 0.84%
2018-02-13 0 14.26 14.24 14.26 14.16 14.60 1,657,238 23,626,856 14.257 5.463 5.456 5.463 5.425 5.593 4,325,699 5.4620 1.71%
2018-02-12 0 14.02 14.02 14.04 14.02 14.26 1,768,748 24,956,351 14.110 5.371 5.371 5.379 5.371 5.463 4,616,761 5.4056 -0.71%
2018-02-09 0 14.12 14.12 14.14 14.12 14.68 2,373,772 34,057,342 14.347 5.410 5.410 5.417 5.410 5.624 6,195,986 5.4967 -2.49%
2018-02-08 0 14.48 14.48 14.50 14.42 14.60 1,367,854 19,855,943 14.516 5.547 5.547 5.555 5.525 5.593 3,570,353 5.5613 0.42%
2018-02-07 0 14.42 14.42 14.44 14.42 14.90 2,524,192 36,816,280 14.585 5.525 5.525 5.532 5.525 5.708 6,588,610 5.5879 -0.96%
2018-02-06 0 14.56 14.56 14.58 14.40 15.12 3,673,188 54,298,282 14.782 5.578 5.578 5.586 5.517 5.793 9,587,703 5.6633 -3.32%
2018-02-05 0 15.06 15.06 15.10 14.92 15.12 1,837,060 27,687,642 15.072 5.770 5.770 5.785 5.716 5.793 4,795,068 5.7742 -0.66%
2018-02-02 0 15.16 15.14 15.16 15.12 15.26 1,242,118 18,838,664 15.167 5.808 5.800 5.808 5.793 5.846 3,242,159 5.8105 0.00%
2018-02-01 0 15.16 15.16 15.18 15.12 15.38 1,737,050 26,426,050 15.213 5.808 5.808 5.816 5.793 5.892 4,534,023 5.8284 -0.52%
2018-01-31 0 15.24 15.22 15.24 15.02 15.24 2,733,426 41,479,370 15.175 5.839 5.831 5.839 5.754 5.839 7,134,749 5.8137 0.26%
2018-01-30 0 15.20 15.18 15.20 15.08 15.28 1,534,252 23,270,977 15.168 5.823 5.816 5.823 5.777 5.854 4,004,683 5.8109 0.53%
2018-01-29 0 15.12 15.12 15.14 15.10 15.40 1,682,112 25,570,506 15.201 5.793 5.793 5.800 5.785 5.900 4,390,625 5.8239 -0.26%
2018-01-26 0 15.16 15.16 15.18 15.10 15.28 1,317,176 19,991,642 15.178 5.808 5.808 5.816 5.785 5.854 3,438,074 5.8148 -0.52%
2018-01-25 0 15.24 15.22 15.24 15.10 15.34 1,659,586 25,244,158 15.211 5.839 5.831 5.839 5.785 5.877 4,331,828 5.8276 0.26%
2018-01-24 0 15.20 15.18 15.20 15.00 15.22 2,307,169 34,863,949 15.111 5.823 5.816 5.823 5.747 5.831 6,022,139 5.7893 0.26%
2018-01-23 0 15.16 15.12 15.16 14.90 15.20 3,439,022 51,891,195 15.089 5.808 5.793 5.808 5.708 5.823 8,976,486 5.7808 2.16%
2018-01-22 0 14.84 14.82 14.84 14.62 14.86 1,013,108 14,992,849 14.799 5.685 5.678 5.685 5.601 5.693 2,644,400 5.6697 1.09%
2018-01-19 0 14.68 14.64 14.68 14.50 14.68 1,124,275 16,420,289 14.605 5.624 5.609 5.624 5.555 5.624 2,934,567 5.5955 0.82%
2018-01-18 0 14.56 14.54 14.56 14.42 14.66 919,329 13,363,411 14.536 5.578 5.570 5.578 5.525 5.616 2,399,619 5.5690 0.97%
2018-01-17 0 14.42 14.40 14.42 14.28 14.56 1,368,895 19,687,961 14.382 5.525 5.517 5.525 5.471 5.578 3,573,070 5.5101 -0.96%
2018-01-16 0 14.56 14.54 14.56 14.42 14.70 1,057,240 15,390,825 14.558 5.578 5.570 5.578 5.525 5.632 2,759,593 5.5772 -0.95%
2018-01-15 0 14.70 14.68 14.70 14.64 14.90 775,060 11,415,479 14.729 5.632 5.624 5.632 5.609 5.708 2,023,051 5.6427 -1.21%
2018-01-12 0 14.88 14.84 14.88 14.70 14.88 1,553,181 23,011,134 14.815 5.701 5.685 5.701 5.632 5.701 4,054,091 5.6760 1.22%
2018-01-11 0 14.70 14.68 14.70 14.52 14.76 899,628 13,165,556 14.634 5.632 5.624 5.632 5.563 5.655 2,348,196 5.6067 -0.27%
2018-01-10 0 14.74 14.60 14.74 14.38 14.74 1,421,122 20,781,075 14.623 5.647 5.593 5.647 5.509 5.647 3,709,392 5.6023 1.38%
2018-01-09 0 14.54 14.44 14.54 14.18 14.54 1,702,256 24,579,510 14.439 5.570 5.532 5.570 5.433 5.570 4,443,204 5.5319 2.97%
2018-01-08 0 14.12 14.12 14.16 14.08 14.24 966,025 13,667,554 14.148 5.410 5.410 5.425 5.394 5.456 2,521,505 5.4204 -0.56%
2018-01-05 0 14.20 14.18 14.20 14.14 14.36 922,896 13,127,669 14.224 5.440 5.433 5.440 5.417 5.502 2,408,930 5.4496 -0.84%
2018-01-04 0 14.32 14.28 14.32 14.10 14.34 1,539,307 21,983,548 14.281 5.486 5.471 5.486 5.402 5.494 4,017,877 5.4714 1.85%
2018-01-03 0 14.06 14.06 14.08 14.06 14.28 942,000 13,311,740 14.131 5.387 5.387 5.394 5.387 5.471 2,458,795 5.4139 -1.13%
2018-01-02 0 14.22 14.22 14.24 14.18 14.26 439,171 6,244,758 14.219 5.448 5.448 5.456 5.433 5.463 1,146,318 5.4477 0.85%
2017-12-29 0 14.10 14.10 14.12 13.98 14.16 768,490 10,837,268 14.102 5.402 5.402 5.410 5.356 5.425 2,005,902 5.4027 0.57%
2017-12-28 0 14.02 14.02 14.04 13.96 14.08 2,196,417 30,717,403 13.985 5.371 5.371 5.379 5.348 5.394 5,733,056 5.3579 0.00%
2017-12-27 0 14.02 14.00 14.02 13.94 14.06 930,183 13,015,682 13.993 5.371 5.364 5.371 5.341 5.387 2,427,950 5.3608 0.00%
2017-12-22 0 14.02 13.98 14.02 13.88 14.06 1,958,000 27,298,540 13.942 5.371 5.356 5.371 5.318 5.387 5,110,744 5.3414 0.72%
2017-12-21 0 13.92 13.92 13.94 13.84 13.96 2,323,954 32,254,641 13.879 5.333 5.333 5.341 5.302 5.348 6,065,951 5.3173 0.43%
2017-12-20 0 13.86 13.86 13.90 13.86 14.08 1,281,474 17,816,644 13.903 5.310 5.310 5.325 5.310 5.394 3,344,885 5.3265 -0.14%
2017-12-19 0 13.88 13.88 13.90 13.86 14.20 1,425,882 19,918,878 13.970 5.318 5.318 5.325 5.310 5.440 3,721,817 5.3519 1.17%
2017-12-18 0 13.72 13.72 13.76 13.72 13.88 994,189 13,691,917 13.772 5.256 5.256 5.272 5.256 5.318 2,595,018 5.2762 -0.72%
2017-12-15 0 13.82 13.80 13.82 13.70 14.04 5,872,640 81,281,626 13.841 5.295 5.287 5.295 5.249 5.379 15,328,681 5.3026 0.88%
2017-12-14 0 13.70 13.68 13.70 13.68 13.86 1,439,784 19,796,046 13.749 5.249 5.241 5.249 5.241 5.310 3,758,104 5.2676 -0.44%
2017-12-13 0 13.76 13.76 13.78 13.64 13.84 1,203,983 16,583,700 13.774 5.272 5.272 5.279 5.226 5.302 3,142,619 5.2770 0.00%
2017-12-12 0 13.76 13.68 13.76 13.60 13.84 1,695,620 23,282,573 13.731 5.272 5.241 5.272 5.210 5.302 4,425,883 5.2605 0.88%
2017-12-11 0 13.64 13.64 13.68 13.64 13.92 4,378,070 60,144,298 13.738 5.226 5.226 5.241 5.226 5.333 11,427,576 5.2631 -0.58%
2017-12-08 0 13.72 13.72 13.74 13.68 13.82 1,051,562 14,448,000 13.740 5.256 5.256 5.264 5.241 5.295 2,744,772 5.2638 0.59%
2017-12-07 0 13.64 13.64 13.70 13.56 13.78 1,377,281 18,808,402 13.656 5.226 5.226 5.249 5.195 5.279 3,594,959 5.2319 -0.44%
2017-12-06 0 13.70 13.68 13.70 13.60 14.04 1,370,528 18,891,137 13.784 5.249 5.241 5.249 5.210 5.379 3,577,333 5.2808 -2.28%
2017-12-05 0 14.02 14.00 14.02 13.92 14.06 1,213,775 16,965,341 13.977 5.371 5.364 5.371 5.333 5.387 3,168,178 5.3549 0.43%
2017-12-04 0 13.96 13.96 13.98 13.90 14.10 1,602,225 22,434,012 14.002 5.348 5.348 5.356 5.325 5.402 4,182,105 5.3643 -0.57%
2017-12-01 0 14.04 14.02 14.04 13.96 14.22 3,752,509 52,852,233 14.085 5.379 5.371 5.379 5.348 5.448 9,794,745 5.3960 -0.99%
2017-11-30 0 14.18 14.10 14.18 13.84 14.18 6,104,021 85,975,534 14.085 5.433 5.402 5.433 5.302 5.433 15,932,628 5.3962 2.46%
2017-11-29 0 13.84 13.82 13.84 13.80 13.96 1,730,101 23,957,484 13.847 5.302 5.295 5.302 5.287 5.348 4,515,885 5.3052 0.14%
2017-11-28 0 13.82 13.82 13.86 13.78 14.12 1,887,555 26,205,010 13.883 5.295 5.295 5.310 5.279 5.410 4,926,869 5.3188 -1.71%
2017-11-27 0 14.06 14.02 14.08 13.90 14.10 1,563,355 21,881,091 13.996 5.387 5.371 5.394 5.325 5.402 4,080,647 5.3622 0.57%
2017-11-24 0 13.98 13.96 13.98 13.94 14.12 1,097,006 15,365,123 14.006 5.356 5.348 5.356 5.341 5.410 2,863,389 5.3661 -0.85%
2017-11-23 0 14.10 14.06 14.10 13.90 14.14 1,255,497 17,658,416 14.065 5.402 5.387 5.402 5.325 5.417 3,277,080 5.3885 1.00%
2017-11-22 0 13.96 13.92 13.96 13.88 14.26 3,878,097 54,500,795 14.053 5.348 5.333 5.348 5.318 5.463 10,122,553 5.3841 -1.27%
2017-11-21 0 14.14 14.12 14.14 14.00 14.76 4,706,704 67,552,211 14.352 5.417 5.410 5.417 5.364 5.655 12,285,371 5.4986 -4.14%
2017-11-20 0 15.86 15.86 15.90 15.84 16.04 5,999,338 95,566,521 15.930 5.651 5.651 5.665 5.644 5.715 16,837,821 5.6757 -1.12%
2017-11-17 0 16.04 15.98 16.04 15.96 16.06 1,931,857 30,914,890 16.003 5.715 5.694 5.715 5.687 5.722 5,421,975 5.7018 0.63%
2017-11-16 0 15.94 15.94 16.00 15.94 16.18 5,837,319 93,843,674 16.077 5.679 5.679 5.701 5.679 5.765 16,383,097 5.7281 -0.62%
2017-11-15 0 16.04 16.04 16.06 16.04 16.20 4,700,389 75,547,504 16.073 5.715 5.715 5.722 5.715 5.772 13,192,174 5.7267 0.00%
2017-11-14 0 16.04 16.04 16.08 16.02 16.18 2,767,725 44,593,621 16.112 5.715 5.715 5.729 5.708 5.765 7,767,934 5.7407 -0.62%
2017-11-13 0 16.14 16.12 16.14 16.00 16.14 1,429,140 22,998,666 16.093 5.751 5.744 5.751 5.701 5.751 4,011,043 5.7338 0.62%
2017-11-10 0 16.04 16.02 16.04 15.98 16.12 1,570,785 25,147,058 16.009 5.715 5.708 5.715 5.694 5.744 4,408,586 5.7041 -0.37%
2017-11-09 0 16.10 16.08 16.10 15.96 16.16 1,347,165 21,621,111 16.049 5.736 5.729 5.736 5.687 5.758 3,780,971 5.7184 -0.37%
2017-11-08 0 16.16 16.14 16.16 15.98 16.16 2,639,009 42,419,587 16.074 5.758 5.751 5.758 5.694 5.758 7,406,678 5.7272 0.25%
2017-11-07 0 16.12 16.10 16.12 15.92 16.16 2,831,170 45,502,606 16.072 5.744 5.736 5.744 5.672 5.758 7,945,999 5.7265 0.88%
2017-11-06 0 15.98 15.98 16.00 15.84 16.04 1,149,627 18,359,509 15.970 5.694 5.694 5.701 5.644 5.715 3,226,558 5.6901 0.25%
2017-11-03 0 15.94 15.88 15.94 15.80 15.94 1,124,005 17,870,507 15.899 5.679 5.658 5.679 5.630 5.679 3,154,647 5.6648 0.50%
2017-11-02 0 15.86 15.84 15.86 15.68 15.86 869,809 13,738,057 15.794 5.651 5.644 5.651 5.587 5.651 2,441,217 5.6275 -0.38%
2017-11-01 0 15.92 15.92 15.94 15.74 15.92 2,007,517 31,846,102 15.863 5.672 5.672 5.679 5.608 5.672 5,634,324 5.6522 0.89%
2017-10-31 0 15.78 15.78 15.82 15.62 15.86 1,759,590 27,701,022 15.743 5.622 5.622 5.637 5.565 5.651 4,938,489 5.6092 -0.13%
2017-10-30 0 15.80 15.74 15.80 15.56 15.80 2,008,941 31,599,297 15.729 5.630 5.608 5.630 5.544 5.630 5,638,320 5.6044 1.80%
2017-10-27 0 15.52 15.50 15.52 15.42 15.86 1,441,351 22,485,572 15.600 5.530 5.523 5.530 5.494 5.651 4,045,315 5.5584 0.78%
2017-10-26 0 15.40 15.40 15.42 15.38 15.48 857,774 13,221,746 15.414 5.487 5.487 5.494 5.480 5.516 2,407,440 5.4920 -0.65%
2017-10-25 0 15.50 15.46 15.50 15.38 15.60 1,535,614 23,776,803 15.484 5.523 5.508 5.523 5.480 5.558 4,309,875 5.5168 0.78%
2017-10-24 0 15.38 15.36 15.38 15.30 15.44 1,724,988 26,499,062 15.362 5.480 5.473 5.480 5.451 5.501 4,841,374 5.4735 0.52%
2017-10-23 0 15.30 15.28 15.30 15.22 15.34 1,653,421 25,269,489 15.283 5.451 5.444 5.451 5.423 5.466 4,640,513 5.4454 0.53%
2017-10-20 0 15.22 15.22 15.24 15.16 15.26 1,219,837 18,547,085 15.205 5.423 5.423 5.430 5.402 5.437 3,423,611 5.4174 0.66%
2017-10-19 0 15.12 15.10 15.12 15.12 15.24 2,652,834 40,240,320 15.169 5.387 5.380 5.387 5.387 5.430 7,445,479 5.4047 -0.40%
2017-10-18 0 15.18 15.16 15.18 15.16 15.30 1,607,159 24,438,743 15.206 5.409 5.402 5.409 5.402 5.451 4,510,674 5.4180 -0.26%
2017-10-17 0 15.22 15.22 15.24 15.20 15.32 1,519,163 23,185,351 15.262 5.423 5.423 5.430 5.416 5.459 4,263,703 5.4378 0.00%
2017-10-16 0 15.22 15.22 15.28 15.22 15.38 2,441,800 37,328,484 15.287 5.423 5.423 5.444 5.423 5.480 6,853,188 5.4469 -0.26%
2017-10-13 0 15.26 15.26 15.28 15.12 15.44 3,345,051 51,059,578 15.264 5.437 5.437 5.444 5.387 5.501 9,388,264 5.4387 1.06%
2017-10-12 0 15.10 15.10 15.12 15.10 15.24 2,256,115 34,188,904 15.154 5.380 5.380 5.387 5.380 5.430 6,332,042 5.3993 0.13%
2017-10-11 0 15.08 15.08 15.14 15.08 15.30 3,087,223 46,799,870 15.159 5.373 5.373 5.394 5.373 5.451 8,664,641 5.4012 -0.40%
2017-10-10 0 15.14 15.14 15.16 15.08 15.18 1,173,222 17,770,001 15.146 5.394 5.394 5.402 5.373 5.409 3,292,780 5.3967 0.66%
2017-10-09 0 15.04 15.04 15.08 15.00 15.14 1,393,169 20,997,150 15.072 5.359 5.359 5.373 5.345 5.394 3,910,087 5.3700 -0.66%
2017-10-06 0 15.14 15.12 15.14 15.04 15.28 4,725,148 71,436,527 15.118 5.394 5.387 5.394 5.359 5.444 13,261,663 5.3867 -0.26%
2017-10-04 0 15.18 15.18 15.20 15.14 15.34 2,261,864 34,460,839 15.236 5.409 5.409 5.416 5.394 5.466 6,348,177 5.4285 -0.13%
2017-10-03 0 15.20 15.16 15.20 15.12 15.32 2,750,044 41,780,120 15.193 5.416 5.402 5.416 5.387 5.459 7,718,310 5.4131 -0.13%
2017-09-29 0 15.22 15.20 15.22 15.08 15.24 1,695,000 25,685,500 15.154 5.423 5.416 5.423 5.373 5.430 4,757,209 5.3993 0.53%
2017-09-28 0 15.14 15.14 15.16 15.10 15.30 1,872,741 28,422,681 15.177 5.394 5.394 5.402 5.380 5.451 5,256,060 5.4076 -0.39%
2017-09-27 0 15.20 15.20 15.24 15.18 15.62 3,536,173 54,046,922 15.284 5.416 5.416 5.430 5.409 5.565 9,924,670 5.4457 -2.06%
2017-09-26 0 15.52 15.52 15.54 15.30 15.66 1,606,649 24,916,276 15.508 5.530 5.530 5.537 5.451 5.580 4,509,242 5.5256 -0.39%
2017-09-25 0 15.58 15.56 15.58 15.50 15.80 1,779,888 27,751,406 15.592 5.551 5.544 5.551 5.523 5.630 4,995,457 5.5553 -1.02%
2017-09-22 0 15.74 15.72 15.74 15.50 15.90 1,874,303 29,435,231 15.705 5.608 5.601 5.608 5.523 5.665 5,260,444 5.5956 -1.63%
2017-09-21 0 16.00 15.98 16.00 15.80 16.34 2,806,581 45,044,061 16.049 5.701 5.694 5.701 5.630 5.822 7,876,987 5.7184 1.65%
2017-09-20 0 15.74 15.74 15.76 14.64 15.86 5,312,391 82,353,680 15.502 5.608 5.608 5.615 5.216 5.651 14,909,827 5.5234 7.81%
2017-09-19 0 14.60 14.60 14.62 14.58 14.90 1,379,460 20,200,424 14.644 5.202 5.202 5.209 5.195 5.309 3,871,611 5.2176 -0.68%
2017-09-18 0 14.70 14.70 14.74 14.62 14.88 1,674,761 24,731,648 14.767 5.238 5.238 5.252 5.209 5.302 4,700,406 5.2616 0.96%
2017-09-15 0 14.56 14.56 14.66 14.52 15.06 3,255,088 47,735,984 14.665 5.188 5.188 5.223 5.173 5.366 9,135,773 5.2252 -2.67%
2017-09-14 0 14.96 14.96 15.00 14.86 15.08 824,253 12,359,806 14.995 5.330 5.330 5.345 5.295 5.373 2,313,359 5.3428 1.08%
2017-09-13 0 14.80 14.80 14.92 14.80 15.16 1,606,460 23,991,878 14.935 5.273 5.273 5.316 5.273 5.402 4,508,712 5.3212 -0.94%
2017-09-12 0 14.94 14.86 14.94 14.80 15.12 1,487,222 22,218,585 14.940 5.323 5.295 5.323 5.273 5.387 4,174,057 5.3230 -0.40%
2017-09-11 0 15.00 15.00 15.04 14.98 15.14 535,957 8,069,714 15.057 5.345 5.345 5.359 5.337 5.394 1,504,224 5.3647 0.00%
2017-09-08 0 15.00 15.00 15.06 14.88 15.10 724,323 10,865,079 15.000 5.345 5.345 5.366 5.302 5.380 2,032,894 5.3446 0.00%
2017-09-07 0 15.00 15.00 15.02 14.94 15.14 600,078 9,021,470 15.034 5.345 5.345 5.352 5.323 5.394 1,684,187 5.3566 -0.13%
2017-09-06 0 15.02 15.02 15.04 15.02 15.20 686,726 10,351,950 15.074 5.352 5.352 5.359 5.352 5.416 1,927,374 5.3710 -0.79%
2017-09-05 0 15.14 15.12 15.14 15.08 15.38 874,301 13,244,783 15.149 5.394 5.387 5.394 5.373 5.480 2,453,825 5.3976 -1.30%
2017-09-04 0 15.34 15.32 15.34 15.24 15.38 484,000 7,417,596 15.326 5.466 5.459 5.466 5.430 5.480 1,358,401 5.4605 -0.65%
2017-09-01 0 15.44 15.44 15.46 15.04 15.56 1,334,575 20,427,649 15.306 5.501 5.501 5.508 5.359 5.544 3,745,636 5.4537 2.66%
2017-08-31 0 15.04 15.04 15.06 15.04 15.36 2,273,187 34,323,966 15.099 5.359 5.359 5.366 5.359 5.473 6,379,957 5.3800 -1.18%
2017-08-30 0 15.22 15.22 15.24 15.14 15.48 841,158 12,878,241 15.310 5.423 5.423 5.430 5.394 5.516 2,360,805 5.4550 0.00%
2017-08-29 0 15.22 15.20 15.22 15.10 15.30 501,018 7,623,596 15.216 5.423 5.416 5.423 5.380 5.451 1,406,164 5.4216 0.53%
2017-08-28 0 15.14 15.14 15.16 15.04 15.26 929,087 14,075,298 15.150 5.394 5.394 5.402 5.359 5.437 2,607,588 5.3978 0.93%
2017-08-25 0 15.00 15.00 15.02 15.00 15.34 1,651,634 24,932,977 15.096 5.345 5.345 5.352 5.345 5.466 4,635,498 5.3787 -1.57%
2017-08-24 0 15.24 15.24 15.26 15.18 16.28 1,809,849 27,707,093 15.309 5.430 5.430 5.437 5.409 5.801 5,079,546 5.4546 -2.06%
2017-08-22 0 15.56 15.52 15.56 15.34 15.64 518,475 8,064,894 15.555 5.544 5.530 5.544 5.466 5.573 1,455,159 5.5423 1.43%
2017-08-21 0 15.34 15.34 15.36 15.34 16.04 1,763,389 27,310,002 15.487 5.466 5.466 5.473 5.466 5.715 4,949,151 5.5181 -3.03%
2017-08-18 0 15.82 15.80 15.82 15.76 16.06 886,535 14,107,787 15.913 5.637 5.630 5.637 5.615 5.722 2,488,161 5.6700 -1.74%
2017-08-17 0 16.10 16.08 16.10 15.88 16.24 1,219,235 19,618,685 16.091 5.736 5.729 5.736 5.658 5.786 3,421,921 5.7332 1.00%
2017-08-16 0 15.94 15.94 15.96 15.80 16.04 663,284 10,536,284 15.885 5.679 5.679 5.687 5.630 5.715 1,861,582 5.6599 0.00%
2017-08-15 0 15.94 15.90 15.94 15.74 16.08 699,010 11,094,458 15.872 5.679 5.665 5.679 5.608 5.729 1,961,851 5.6551 1.53%
2017-08-14 0 15.70 15.70 15.72 15.62 15.78 676,210 10,621,584 15.708 5.594 5.594 5.601 5.565 5.622 1,897,860 5.5966 0.13%
2017-08-11 0 15.68 15.66 15.68 15.54 15.78 1,511,007 23,674,470 15.668 5.587 5.580 5.587 5.537 5.622 4,240,812 5.5825 -1.51%
2017-08-10 0 15.92 15.90 15.92 15.66 16.00 1,277,840 20,193,925 15.803 5.672 5.665 5.672 5.580 5.701 3,586,403 5.6307 -0.50%
2017-08-09 0 16.00 15.98 16.00 15.78 16.10 1,880,856 29,977,997 15.938 5.701 5.694 5.701 5.622 5.736 5,278,835 5.6789 1.27%
2017-08-08 0 15.80 15.76 15.80 15.60 15.92 2,179,756 34,352,498 15.760 5.630 5.615 5.630 5.558 5.672 6,117,732 5.6152 1.41%
2017-08-07 0 15.58 15.58 15.60 15.30 15.58 1,790,808 27,644,193 15.437 5.551 5.551 5.558 5.451 5.551 5,026,105 5.5001 1.30%
2017-08-04 0 15.38 15.38 15.40 15.28 15.40 437,053 6,705,246 15.342 5.480 5.480 5.487 5.444 5.487 1,226,639 5.4664 0.39%
2017-08-03 0 15.32 15.32 15.34 15.20 15.34 1,313,870 20,101,735 15.300 5.459 5.459 5.466 5.416 5.466 3,687,525 5.4513 0.92%
2017-08-02 0 15.18 15.12 15.18 14.96 15.18 604,002 9,131,789 15.119 5.409 5.387 5.409 5.330 5.409 1,695,200 5.3869 0.13%
2017-08-01 0 15.16 15.10 15.16 14.92 15.16 1,781,859 26,721,521 14.996 5.402 5.380 5.402 5.316 5.402 5,000,989 5.3432 1.34%
2017-07-31 0 14.96 14.90 14.96 14.84 14.96 1,054,506 15,730,232 14.917 5.330 5.309 5.330 5.288 5.330 2,959,590 5.3150 0.00%
2017-07-28 0 14.96 14.90 14.96 14.76 15.06 944,803 14,116,740 14.941 5.330 5.309 5.330 5.259 5.366 2,651,697 5.3237 0.27%
2017-07-27 0 14.92 14.80 14.92 14.66 14.92 595,654 8,852,945 14.863 5.316 5.273 5.316 5.223 5.316 1,671,770 5.2956 1.50%
2017-07-26 0 14.70 14.68 14.72 14.68 14.98 981,908 14,506,230 14.774 5.238 5.231 5.245 5.231 5.337 2,755,836 5.2638 -1.21%
2017-07-25 0 14.88 14.80 14.88 14.76 15.14 1,464,750 21,821,690 14.898 5.302 5.273 5.302 5.259 5.394 4,110,987 5.3081 1.50%
2017-07-24 0 14.66 14.64 14.66 14.60 14.82 998,963 14,680,311 14.696 5.223 5.216 5.223 5.202 5.280 2,803,703 5.2360 -0.14%
2017-07-21 0 14.68 14.66 14.72 14.60 14.82 804,587 11,839,528 14.715 5.231 5.223 5.245 5.202 5.280 2,258,165 5.2430 0.27%
2017-07-20 0 14.64 14.64 14.72 14.62 14.86 792,350 11,633,338 14.682 5.216 5.216 5.245 5.209 5.295 2,223,820 5.2312 -0.54%
2017-07-19 0 14.72 14.68 14.72 14.60 14.84 1,056,598 15,519,331 14.688 5.245 5.231 5.245 5.202 5.288 2,965,462 5.2334 0.14%
2017-07-18 0 14.70 14.70 14.74 14.68 14.96 639,034 9,412,738 14.730 5.238 5.238 5.252 5.231 5.330 1,793,521 5.2482 -0.94%
2017-07-17 0 14.84 14.84 14.86 14.84 15.10 1,000,225 14,899,641 14.896 5.288 5.288 5.295 5.288 5.380 2,807,245 5.3076 -0.93%
2017-07-14 0 14.98 14.98 15.06 14.98 15.26 1,461,000 21,990,320 15.052 5.337 5.337 5.366 5.337 5.437 4,100,462 5.3629 -0.93%
2017-07-13 0 15.12 15.12 15.14 15.06 15.26 1,777,725 26,881,986 15.122 5.387 5.387 5.394 5.366 5.437 4,989,386 5.3878 0.53%
2017-07-12 0 15.04 15.02 15.04 15.04 15.40 1,530,365 23,235,261 15.183 5.359 5.352 5.359 5.359 5.487 4,295,143 5.4097 -2.21%
2017-07-11 0 15.38 15.34 15.38 15.24 15.38 835,758 12,817,241 15.336 5.480 5.466 5.480 5.430 5.480 2,345,649 5.4643 0.00%
2017-07-10 0 15.38 15.36 15.38 15.26 15.54 955,598 14,688,545 15.371 5.480 5.473 5.480 5.437 5.537 2,681,994 5.4767 0.26%
2017-07-07 0 15.34 15.34 15.36 15.02 15.42 1,193,810 18,299,900 15.329 5.466 5.466 5.473 5.352 5.494 3,350,563 5.4617 1.72%
2017-07-06 0 15.08 15.08 15.18 15.08 15.26 1,427,524 21,620,096 15.145 5.373 5.373 5.409 5.373 5.437 4,006,508 5.3962 -1.57%
2017-07-05 0 15.32 15.10 15.32 15.04 15.32 791,896 12,032,097 15.194 5.459 5.380 5.459 5.359 5.459 2,222,546 5.4137 0.92%
2017-07-04 0 15.18 15.18 15.22 15.16 15.32 443,606 6,756,098 15.230 5.409 5.409 5.423 5.402 5.459 1,245,030 5.4265 -1.17%
2017-07-03 0 15.36 15.30 15.36 15.22 15.46 883,406 13,561,234 15.351 5.473 5.451 5.473 5.423 5.508 2,479,379 5.4696 0.00%
2017-06-30 0 15.36 15.22 15.36 15.18 15.40 1,143,996 17,490,009 15.289 5.473 5.423 5.473 5.409 5.487 3,210,754 5.4473 -0.39%
2017-06-29 0 15.42 15.40 15.42 15.16 15.50 1,099,595 16,903,967 15.373 5.494 5.487 5.494 5.402 5.523 3,086,138 5.4774 0.78%
2017-06-28 0 15.30 15.30 15.32 15.22 15.46 1,374,945 21,042,716 15.304 5.451 5.451 5.459 5.423 5.508 3,858,939 5.4530 -1.16%
2017-06-27 0 15.48 15.40 15.48 15.38 15.48 1,063,606 16,409,447 15.428 5.516 5.487 5.516 5.480 5.516 2,985,131 5.4971 0.26%
2017-06-26 0 15.44 15.42 15.44 15.36 15.48 640,000 9,869,650 15.421 5.501 5.494 5.501 5.473 5.516 1,796,232 5.4946 -0.26%
2017-06-23 0 15.48 15.46 15.48 15.30 15.50 856,035 13,192,281 15.411 5.516 5.508 5.516 5.451 5.523 2,402,559 5.4909 -0.64%
2017-06-22 0 15.58 15.52 15.58 15.26 15.58 3,082,689 47,551,730 15.425 5.551 5.530 5.551 5.437 5.551 8,651,916 5.4961 2.10%
2017-06-21 0 15.26 15.26 15.30 15.26 15.48 579,214 8,881,256 15.333 5.437 5.437 5.451 5.437 5.516 1,625,630 5.4633 -1.42%
2017-06-20 0 15.48 15.48 15.52 15.30 15.52 1,553,158 24,003,954 15.455 5.516 5.516 5.530 5.451 5.530 4,359,114 5.5066 0.52%
2017-06-19 0 15.40 15.38 15.40 15.28 15.42 1,016,806 15,614,166 15.356 5.487 5.480 5.487 5.444 5.494 2,853,781 5.4714 0.00%
2017-06-16 0 15.40 15.36 15.40 15.04 15.40 2,818,859 43,115,537 15.295 5.487 5.473 5.487 5.359 5.487 7,911,447 5.4498 1.32%
2017-06-15 0 15.20 15.18 15.20 15.10 15.22 780,368 11,843,771 15.177 5.416 5.409 5.416 5.380 5.423 2,190,191 5.4076 0.13%
2017-06-14 0 15.18 15.12 15.18 15.06 15.20 1,229,922 18,626,332 15.144 5.409 5.387 5.409 5.366 5.416 3,451,915 5.3959 -0.13%
2017-06-13 0 15.20 15.12 15.20 15.04 15.20 984,127 14,895,555 15.136 5.416 5.387 5.416 5.359 5.416 2,762,064 5.3929 0.66%
2017-06-12 0 15.10 15.08 15.10 15.02 15.68 942,197 14,311,499 15.189 5.380 5.373 5.380 5.352 5.587 2,644,383 5.4120 -1.56%
2017-06-09 0 15.34 15.22 15.34 14.90 15.34 1,539,086 23,392,111 15.199 5.466 5.423 5.466 5.309 5.466 4,319,619 5.4153 1.32%
2017-06-08 0 15.14 15.08 15.14 14.82 15.28 1,838,550 27,663,829 15.047 5.394 5.373 5.394 5.280 5.444 5,160,099 5.3611 -0.79%
2017-06-07 0 15.26 15.22 15.26 15.04 15.30 2,357,761 35,930,314 15.239 5.437 5.423 5.437 5.359 5.451 6,617,323 5.4297 1.60%
2017-06-06 0 15.02 15.00 15.06 15.00 15.10 405,681 6,104,583 15.048 5.352 5.345 5.366 5.345 5.380 1,138,590 5.3615 -0.53%
2017-06-05 0 15.10 15.06 15.10 14.98 15.18 927,595 14,008,193 15.102 5.380 5.366 5.380 5.337 5.409 2,603,400 5.3807 0.00%
2017-06-02 0 15.10 15.02 15.10 14.98 15.20 859,055 12,940,304 15.063 5.380 5.352 5.380 5.337 5.416 2,411,035 5.3671 -0.13%
2017-06-01 0 15.12 15.06 15.12 14.96 15.16 1,886,834 28,454,606 15.081 5.387 5.366 5.387 5.330 5.402 5,295,613 5.3732 0.27%
2017-05-31 0 15.08 14.98 15.08 14.98 15.18 3,201,924 48,257,737 15.071 5.373 5.337 5.373 5.337 5.409 8,986,562 5.3700 -0.13%
2017-05-29 0 15.10 15.08 15.10 15.00 15.18 552,474 8,321,664 15.063 5.380 5.373 5.380 5.345 5.409 1,550,581 5.3668 0.00%
2017-05-26 0 15.10 15.02 15.10 14.98 15.16 551,801 8,310,176 15.060 5.380 5.352 5.380 5.337 5.402 1,548,692 5.3659 0.53%
2017-05-25 0 15.02 14.98 15.02 14.98 15.22 544,894 8,194,583 15.039 5.352 5.337 5.352 5.337 5.423 1,529,307 5.3584 0.00%
2017-05-24 0 15.02 15.02 15.10 15.00 15.26 1,265,901 19,104,959 15.092 5.352 5.352 5.380 5.345 5.437 3,552,894 5.3773 -0.79%
2017-05-23 0 15.14 15.14 15.24 14.94 15.28 2,494,799 37,713,975 15.117 5.394 5.394 5.430 5.323 5.444 7,001,936 5.3862 0.53%
2017-05-22 0 15.06 15.04 15.06 15.06 15.20 975,255 14,713,614 15.087 5.366 5.359 5.366 5.366 5.416 2,737,164 5.3755 0.67%
2017-05-19 0 14.96 14.96 14.98 14.92 15.24 1,289,296 19,338,358 14.999 5.330 5.330 5.337 5.316 5.430 3,618,555 5.3442 -1.45%
2017-05-18 0 15.18 15.18 15.28 15.18 15.46 1,662,188 25,450,624 15.312 5.409 5.409 5.444 5.409 5.508 4,665,119 5.4555 -1.68%
2017-05-17 0 15.44 15.44 15.46 15.40 15.66 1,813,837 28,133,190 15.510 5.501 5.501 5.508 5.487 5.580 5,090,739 5.5263 0.13%
2017-05-16 0 15.42 15.28 15.42 15.08 15.42 1,371,652 21,015,608 15.321 5.494 5.444 5.494 5.373 5.494 3,849,697 5.4590 2.80%
2017-05-15 0 15.00 14.88 15.00 14.80 15.24 841,702 12,567,192 14.931 5.345 5.302 5.345 5.273 5.430 2,362,332 5.3198 -0.53%
2017-05-12 0 15.08 15.06 15.08 14.96 15.30 1,211,957 18,311,689 15.109 5.373 5.366 5.373 5.330 5.451 3,401,495 5.3834 -0.92%
2017-05-11 0 15.22 15.14 15.22 14.98 15.34 2,714,650 41,133,772 15.153 5.423 5.394 5.423 5.337 5.466 7,618,973 5.3989 -0.13%
2017-05-10 0 15.24 15.20 15.24 14.90 15.24 1,684,631 25,459,879 15.113 5.430 5.416 5.430 5.309 5.430 4,728,108 5.3848 1.46%
2017-05-09 0 15.02 14.90 15.02 14.80 15.02 1,269,925 18,955,549 14.927 5.352 5.309 5.352 5.273 5.352 3,564,188 5.3183 1.49%
2017-05-08 0 14.80 14.76 14.80 14.66 14.86 1,993,914 29,462,235 14.776 5.273 5.259 5.273 5.223 5.295 5,596,145 5.2647 1.23%
2017-05-05 0 14.62 14.58 14.62 14.56 14.70 1,998,650 29,204,684 14.612 5.209 5.195 5.209 5.188 5.238 5,609,437 5.2063 -0.54%
2017-05-04 0 14.70 14.68 14.70 14.58 14.88 1,283,372 18,849,940 14.688 5.238 5.231 5.238 5.195 5.302 3,601,929 5.2333 0.41%
2017-05-02 0 14.64 14.62 14.64 14.60 15.20 727,167 10,747,857 14.780 5.216 5.209 5.216 5.202 5.416 2,040,877 5.2663 0.14%
2017-04-28 0 14.62 14.62 14.66 14.52 14.90 1,422,924 20,847,678 14.651 5.209 5.209 5.223 5.173 5.309 3,993,597 5.2203 -1.35%
2017-04-27 0 14.82 14.80 14.82 14.60 14.82 916,218 13,528,996 14.766 5.280 5.273 5.280 5.202 5.280 2,571,470 5.2612 0.27%
2017-04-26 0 14.78 14.70 14.78 14.58 14.80 1,489,748 21,931,167 14.721 5.266 5.238 5.266 5.195 5.273 4,181,146 5.2453 0.96%
2017-04-25 0 14.64 14.62 14.64 14.48 14.78 1,534,013 22,442,337 14.630 5.216 5.209 5.216 5.159 5.266 4,305,381 5.2126 1.81%
2017-04-24 0 14.38 14.34 14.38 14.30 14.48 617,848 8,883,877 14.379 5.124 5.109 5.124 5.095 5.159 1,734,060 5.1232 0.98%
2017-04-21 0 14.24 14.24 14.30 14.22 14.64 1,837,940 26,328,033 14.325 5.074 5.074 5.095 5.067 5.216 5,158,387 5.1039 -0.97%
2017-04-20 0 14.38 14.38 14.44 14.30 14.82 3,241,141 46,789,083 14.436 5.124 5.124 5.145 5.095 5.280 9,096,629 5.1436 -2.71%
2017-04-19 0 14.78 14.78 14.82 14.64 14.94 1,629,107 24,074,859 14.778 5.266 5.266 5.280 5.216 5.323 4,572,273 5.2654 -1.20%
2017-04-18 0 14.96 14.94 14.96 14.78 15.28 1,344,968 20,056,854 14.913 5.330 5.323 5.330 5.266 5.444 3,774,805 5.3133 0.40%
2017-04-13 0 14.90 14.88 14.90 14.30 14.96 3,591,076 52,803,791 14.704 5.309 5.302 5.309 5.095 5.330 10,078,761 5.2391 3.33%
2017-04-12 0 14.42 14.42 14.44 14.12 14.46 4,276,036 61,122,677 14.294 5.138 5.138 5.145 5.031 5.152 12,001,179 5.0931 1.69%
2017-04-11 0 14.18 14.18 14.20 14.02 14.28 1,883,507 26,634,866 14.141 5.052 5.052 5.059 4.995 5.088 5,286,276 5.0385 1.58%
2017-04-10 0 13.96 13.92 13.96 13.82 14.16 1,913,634 26,730,361 13.968 4.974 4.960 4.974 4.924 5.045 5,370,830 4.9770 1.60%
2017-04-07 0 13.74 13.72 13.74 13.62 14.08 2,974,730 40,701,542 13.682 4.896 4.888 4.896 4.853 5.017 8,348,917 4.8751 -1.86%
2017-04-06 0 14.00 13.98 14.00 13.98 14.26 942,280 13,256,556 14.069 4.988 4.981 4.988 4.981 5.081 2,644,615 5.0127 -0.85%
2017-04-05 0 14.12 14.12 14.20 14.04 14.48 2,019,602 28,603,643 14.163 5.031 5.031 5.059 5.002 5.159 5,668,242 5.0463 -0.56%
2017-04-03 0 14.20 14.20 14.22 14.20 14.50 1,355,100 19,352,918 14.282 5.059 5.059 5.067 5.059 5.166 3,803,242 5.0885 0.14%
2017-03-31 0 14.18 14.16 14.18 14.04 14.28 845,488 11,971,463 14.159 5.052 5.045 5.052 5.002 5.088 2,372,958 5.0450 -0.56%
2017-03-30 0 14.26 14.22 14.26 14.08 14.28 738,608 10,489,665 14.202 5.081 5.067 5.081 5.017 5.088 2,072,987 5.0602 0.42%
2017-03-29 0 14.20 14.18 14.20 14.00 14.32 693,887 9,802,419 14.127 5.059 5.052 5.059 4.988 5.102 1,947,472 5.0334 -0.14%
2017-03-28 0 14.22 14.08 14.22 13.88 14.22 1,419,400 20,005,933 14.095 5.067 5.017 5.067 4.945 5.067 3,983,707 5.0219 2.30%
2017-03-27 0 13.90 13.90 13.92 13.84 14.30 741,420 10,320,235 13.920 4.953 4.953 4.960 4.931 5.095 2,080,879 4.9596 -2.52%
2017-03-24 0 14.26 14.20 14.26 14.00 14.30 987,013 14,030,427 14.215 5.081 5.059 5.081 4.988 5.095 2,770,164 5.0648 0.56%
2017-03-23 0 14.18 14.18 14.20 14.10 14.30 2,259,180 32,031,380 14.178 5.052 5.052 5.059 5.024 5.095 6,340,644 5.0518 1.14%
2017-03-22 0 14.02 14.00 14.02 13.88 14.04 1,712,381 23,928,075 13.974 4.995 4.988 4.995 4.945 5.002 4,805,991 4.9788 -0.14%
2017-03-21 0 14.04 14.02 14.04 13.96 14.36 2,814,578 39,553,960 14.053 5.002 4.995 5.002 4.974 5.116 7,899,432 5.0072 -1.13%
2017-03-20 0 14.20 14.16 14.20 13.82 14.20 1,513,942 21,392,413 14.130 5.059 5.045 5.059 4.924 5.059 4,249,050 5.0346 1.43%
2017-03-17 0 14.00 14.00 14.02 13.64 14.14 7,565,900 105,936,883 14.002 4.988 4.988 4.995 4.860 5.038 21,234,555 4.9889 1.74%
2017-03-16 0 13.76 13.76 13.78 13.36 13.82 2,267,603 30,988,239 13.666 4.903 4.903 4.910 4.760 4.924 6,364,285 4.8691 3.46%
2017-03-15 0 13.30 13.30 13.32 13.26 13.48 2,153,788 28,651,822 13.303 4.739 4.739 4.746 4.725 4.803 6,044,850 4.7399 -1.04%
2017-03-14 0 13.44 13.42 13.44 13.32 13.64 2,287,172 30,691,042 13.419 4.789 4.782 4.789 4.746 4.860 6,419,207 4.7811 -1.03%
2017-03-13 0 13.58 13.56 13.58 13.54 13.98 1,605,616 21,851,863 13.610 4.839 4.831 4.839 4.824 4.981 4,506,343 4.8491 -1.45%
2017-03-10 0 13.78 13.78 13.80 13.76 14.10 1,758,949 24,473,374 13.914 4.910 4.910 4.917 4.903 5.024 4,936,689 4.9574 -0.29%
2017-03-09 0 14.16 14.16 14.20 14.06 14.42 1,386,432 19,668,056 14.186 4.924 4.924 4.938 4.889 5.014 3,986,909 4.9332 -1.53%
2017-03-08 0 14.38 14.36 14.38 14.18 14.48 808,330 11,588,905 14.337 5.001 4.994 5.001 4.931 5.035 2,324,484 4.9856 0.14%
2017-03-07 0 14.36 14.32 14.36 14.24 14.38 1,342,609 19,246,965 14.335 4.994 4.980 4.994 4.952 5.001 3,860,889 4.9851 1.13%
2017-03-06 0 14.20 14.18 14.20 14.08 14.28 1,113,406 15,798,724 14.190 4.938 4.931 4.938 4.896 4.966 3,201,779 4.9344 0.57%
2017-03-03 0 14.12 14.10 14.12 14.06 14.22 1,788,011 25,296,585 14.148 4.910 4.903 4.910 4.889 4.945 5,141,715 4.9199 -0.56%
2017-03-02 0 14.20 14.16 14.20 14.18 14.44 1,860,655 26,438,728 14.209 4.938 4.924 4.938 4.931 5.021 5,350,614 4.9413 0.28%
2017-03-01 0 14.16 14.16 14.18 14.12 14.24 1,764,560 24,999,565 14.168 4.924 4.924 4.931 4.910 4.952 5,074,277 4.9267 0.14%
2017-02-28 0 14.14 14.14 14.16 14.10 14.26 1,723,927 24,411,278 14.160 4.917 4.917 4.924 4.903 4.959 4,957,431 4.9242 0.14%
2017-02-27 0 14.12 14.10 14.12 13.88 14.22 1,454,637 20,538,472 14.119 4.910 4.903 4.910 4.827 4.945 4,183,044 4.9099 0.57%
2017-02-24 0 14.04 14.04 14.14 14.04 14.62 2,244,223 31,970,469 14.246 4.882 4.882 4.917 4.882 5.084 6,453,626 4.9539 -3.04%
2017-02-23 0 14.48 14.46 14.48 14.26 14.62 1,906,854 27,612,920 14.481 5.035 5.028 5.035 4.959 5.084 5,483,467 5.0357 0.28%
2017-02-22 0 14.44 14.40 14.44 14.26 14.50 1,344,509 19,377,343 14.412 5.021 5.008 5.021 4.959 5.042 3,866,353 5.0118 0.98%
2017-02-21 0 14.30 14.28 14.30 13.92 14.36 1,367,647 19,493,066 14.253 4.973 4.966 4.973 4.841 4.994 3,932,890 4.9564 2.88%
2017-02-20 0 13.90 13.90 14.04 13.90 14.26 1,765,178 24,810,359 14.055 4.834 4.834 4.882 4.834 4.959 5,076,055 4.8877 -0.57%
2017-02-17 0 13.98 13.98 14.00 13.96 14.42 2,855,210 40,174,741 14.071 4.861 4.861 4.868 4.855 5.014 8,210,618 4.8930 -2.65%
2017-02-16 0 14.36 14.34 14.36 14.30 14.80 2,164,913 31,278,094 14.448 4.994 4.987 4.994 4.973 5.147 6,225,557 5.0241 -2.58%
2017-02-15 0 14.74 14.72 14.74 14.54 14.92 2,204,514 32,502,675 14.744 5.126 5.119 5.126 5.056 5.188 6,339,436 5.1271 -0.54%
2017-02-14 0 14.82 14.70 14.82 14.54 14.82 2,249,718 33,091,319 14.709 5.154 5.112 5.154 5.056 5.154 6,469,428 5.1150 1.09%
2017-02-13 0 14.66 14.54 14.66 14.30 14.66 1,417,695 20,562,832 14.504 5.098 5.056 5.098 4.973 5.098 4,076,811 5.0439 1.24%
2017-02-10 0 14.48 14.42 14.50 14.34 14.52 1,090,725 15,739,376 14.430 5.035 5.014 5.042 4.987 5.049 3,136,556 5.0180 0.28%
2017-02-09 0 14.44 14.40 14.44 13.92 14.50 1,400,128 20,175,268 14.410 5.021 5.008 5.021 4.841 5.042 4,026,294 5.0109 0.14%
2017-02-08 0 14.42 14.34 14.42 14.22 14.46 2,659,120 38,066,737 14.316 5.014 4.987 5.014 4.945 5.028 7,646,729 4.9782 0.84%
2017-02-07 0 14.30 14.24 14.30 14.16 14.32 1,120,578 15,976,646 14.258 4.973 4.952 4.973 4.924 4.980 3,222,403 4.9580 0.99%
2017-02-06 0 14.16 14.12 14.16 13.94 14.20 1,109,574 15,613,196 14.071 4.924 4.910 4.924 4.848 4.938 3,190,759 4.8933 0.28%
2017-02-03 0 14.12 14.10 14.12 14.00 14.24 1,722,510 24,304,862 14.110 4.910 4.903 4.910 4.868 4.952 4,953,356 4.9067 -0.28%
2017-02-02 0 14.16 14.16 14.18 13.88 14.40 1,698,211 23,823,582 14.029 4.924 4.924 4.931 4.827 5.008 4,883,480 4.8784 -1.67%
2017-02-01 0 14.40 14.40 14.48 13.54 14.40 2,190,943 30,569,861 13.953 5.008 5.008 5.035 4.708 5.008 6,300,411 4.8520 3.00%
2017-01-27 0 13.98 13.82 13.98 13.54 13.98 785,500 10,842,631 13.803 4.861 4.806 4.861 4.708 4.861 2,258,832 4.8001 1.16%
2017-01-26 0 13.82 13.76 13.82 13.54 13.82 985,741 13,510,729 13.706 4.806 4.785 4.806 4.708 4.806 2,834,658 4.7663 2.37%
2017-01-25 0 13.50 13.44 13.50 13.20 13.50 1,782,603 23,905,629 13.411 4.695 4.674 4.695 4.590 4.695 5,126,163 4.6635 2.43%
2017-01-24 0 13.18 13.18 13.20 13.00 13.26 829,842 10,926,005 13.166 4.583 4.583 4.590 4.521 4.611 2,386,345 4.5786 -0.15%
2017-01-23 0 13.20 13.16 13.20 12.96 13.20 1,046,569 13,761,230 13.149 4.590 4.576 4.590 4.507 4.590 3,009,578 4.5725 1.85%
2017-01-20 0 12.96 12.96 13.00 12.96 13.10 584,397 7,591,931 12.991 4.507 4.507 4.521 4.507 4.555 1,680,528 4.5176 -0.92%
2017-01-19 0 13.08 13.06 13.10 12.98 13.16 946,913 12,349,422 13.042 4.549 4.542 4.555 4.514 4.576 2,723,001 4.5352 -0.30%
2017-01-18 0 13.12 13.10 13.12 12.94 13.14 512,512 6,704,445 13.082 4.562 4.555 4.562 4.500 4.569 1,473,811 4.5491 1.39%
2017-01-17 0 12.94 12.94 12.98 12.94 13.14 545,415 7,074,918 12.972 4.500 4.500 4.514 4.500 4.569 1,568,429 4.5108 -0.77%
2017-01-16 0 13.04 13.02 13.04 12.94 13.18 970,002 12,628,655 13.019 4.535 4.528 4.535 4.500 4.583 2,789,397 4.5274 -1.21%
2017-01-13 0 13.20 13.20 13.24 13.18 13.34 893,275 11,816,076 13.228 4.590 4.590 4.604 4.583 4.639 2,568,757 4.5999 -0.30%
2017-01-12 0 13.24 13.18 13.24 13.10 13.48 1,736,871 23,013,329 13.250 4.604 4.583 4.604 4.555 4.688 4,994,653 4.6076 0.46%
2017-01-11 0 13.18 13.18 13.20 13.02 13.30 658,330 8,671,020 13.171 4.583 4.583 4.590 4.528 4.625 1,893,134 4.5802 0.76%
2017-01-10 0 13.08 13.08 13.10 12.86 13.18 1,816,105 23,693,955 13.047 4.549 4.549 4.555 4.472 4.583 5,222,503 4.5369 1.87%
2017-01-09 0 12.84 12.80 12.84 12.78 13.20 1,087,596 13,970,399 12.845 4.465 4.451 4.465 4.444 4.590 3,127,558 4.4669 -1.23%
2017-01-06 0 13.00 12.94 13.00 12.86 13.38 1,130,345 14,746,072 13.046 4.521 4.500 4.521 4.472 4.653 3,250,490 4.5366 1.40%
2017-01-05 0 12.82 12.82 12.88 12.80 13.08 937,140 12,047,818 12.856 4.458 4.458 4.479 4.451 4.549 2,694,897 4.4706 -0.62%
2017-01-04 0 12.90 12.90 12.96 12.68 12.98 1,603,339 20,696,063 12.908 4.486 4.486 4.507 4.409 4.514 4,610,660 4.4887 2.22%
2017-01-03 0 12.62 12.62 12.68 12.52 12.76 478,523 6,059,967 12.664 4.389 4.389 4.409 4.354 4.437 1,376,070 4.4038 -0.16%
2016-12-30 0 12.64 12.64 12.70 12.38 12.76 1,136,272 14,380,102 12.656 4.396 4.396 4.416 4.305 4.437 3,267,534 4.4009 1.94%
2016-12-29 0 12.40 12.32 12.40 12.14 12.56 1,099,581 13,579,794 12.350 4.312 4.284 4.312 4.222 4.368 3,162,023 4.2947 -0.96%
2016-12-28 0 12.52 12.46 12.52 12.38 12.68 832,342 10,382,336 12.474 4.354 4.333 4.354 4.305 4.409 2,393,534 4.3377 0.16%
2016-12-23 0 12.50 12.50 12.52 12.46 12.58 211,638 2,647,429 12.509 4.347 4.347 4.354 4.333 4.375 608,599 4.3500 -0.64%
2016-12-22 0 12.58 12.56 12.58 12.48 12.68 1,516,411 19,086,503 12.587 4.375 4.368 4.375 4.340 4.409 4,360,685 4.3770 -0.79%
2016-12-21 0 12.68 12.64 12.68 12.58 12.72 584,427 7,403,397 12.668 4.409 4.396 4.409 4.375 4.423 1,680,614 4.4052 0.79%
2016-12-20 0 12.58 12.50 12.58 12.50 12.80 6,029,507 75,849,074 12.580 4.375 4.347 4.375 4.347 4.451 17,338,822 4.3745 -0.32%
2016-12-19 0 12.62 12.60 12.62 12.56 12.86 1,051,456 13,277,466 12.628 4.389 4.382 4.389 4.368 4.472 3,023,632 4.3912 -1.10%
2016-12-16 0 12.76 12.74 12.76 12.70 13.02 5,152,567 65,950,913 12.800 4.437 4.430 4.437 4.416 4.528 14,817,039 4.4510 0.63%
2016-12-15 0 12.68 12.68 12.72 12.60 12.82 1,741,557 22,112,848 12.697 4.409 4.409 4.423 4.382 4.458 5,008,129 4.4154 -0.94%
2016-12-14 0 12.80 12.76 12.80 12.72 12.98 981,520 12,563,568 12.800 4.451 4.437 4.451 4.423 4.514 2,822,519 4.4512 -0.47%
2016-12-13 0 12.86 12.82 12.86 12.76 13.00 1,654,923 21,208,939 12.816 4.472 4.458 4.472 4.437 4.521 4,758,998 4.4566 -1.53%
2016-12-12 0 13.06 13.06 13.08 12.50 13.40 3,757,455 47,848,584 12.734 4.542 4.542 4.549 4.347 4.660 10,805,169 4.4283 -1.66%
2016-12-09 0 13.28 13.28 13.30 12.56 13.30 2,814,967 36,872,008 13.099 4.618 4.618 4.625 4.368 4.625 8,094,892 4.5550 0.91%
2016-12-08 0 13.16 13.16 13.20 13.10 13.44 1,576,872 20,786,620 13.182 4.576 4.576 4.590 4.555 4.674 4,534,550 4.5841 -1.05%
2016-12-07 0 13.30 13.28 13.30 13.24 13.46 1,241,468 16,528,627 13.314 4.625 4.618 4.625 4.604 4.681 3,570,042 4.6298 0.00%
2016-12-06 0 13.30 13.26 13.30 13.14 13.40 2,084,731 27,725,782 13.299 4.625 4.611 4.625 4.569 4.660 5,994,981 4.6248 1.84%
2016-12-05 0 13.06 13.06 13.10 13.06 13.50 2,004,381 26,409,088 13.176 4.542 4.542 4.555 4.542 4.695 5,763,921 4.5818 -2.83%
2016-12-02 0 13.44 13.42 13.44 13.28 13.70 2,573,584 34,564,390 13.430 4.674 4.667 4.674 4.618 4.764 7,400,757 4.6704 -0.44%
2016-12-01 0 13.50 13.48 13.50 13.34 13.70 2,224,672 30,065,667 13.515 4.695 4.688 4.695 4.639 4.764 6,397,404 4.6997 0.75%
2016-11-30 0 13.40 13.38 13.40 13.28 13.60 2,584,514 34,597,124 13.386 4.660 4.653 4.660 4.618 4.729 7,432,188 4.6550 -2.90%
2016-11-29 0 13.80 13.78 13.80 13.22 13.80 1,397,164 18,920,471 13.542 4.799 4.792 4.799 4.597 4.799 4,017,771 4.7092 4.07%
2016-11-28 0 13.26 13.24 13.26 13.24 13.62 1,883,271 25,116,848 13.337 4.611 4.604 4.611 4.604 4.736 5,415,650 4.6378 -2.07%
2016-11-25 0 13.54 13.54 13.58 13.54 13.94 948,000 12,907,290 13.615 4.708 4.708 4.722 4.708 4.848 2,726,127 4.7347 -1.88%
2016-11-24 0 13.80 13.80 13.82 13.50 14.20 1,823,381 25,097,620 13.764 4.799 4.799 4.806 4.695 4.938 5,243,427 4.7865 -1.57%
2016-11-23 0 14.02 14.02 14.04 14.02 14.30 960,514 13,553,487 14.111 4.875 4.875 4.882 4.875 4.973 2,762,113 4.9069 0.00%
2016-11-22 0 14.36 14.36 14.44 14.32 14.66 2,397,433 34,643,644 14.450 4.875 4.875 4.903 4.862 4.977 7,061,398 4.9061 -0.55%
2016-11-21 0 14.44 14.44 14.56 14.44 14.66 1,866,065 27,129,761 14.538 4.903 4.903 4.943 4.903 4.977 5,496,307 4.9360 -0.55%
2016-11-18 0 14.52 14.52 14.54 14.30 14.88 2,538,750 36,973,230 14.564 4.930 4.930 4.937 4.855 5.052 7,477,633 4.9445 -0.55%
2016-11-17 0 14.60 14.44 14.60 14.18 14.82 2,386,107 34,416,576 14.424 4.957 4.903 4.957 4.814 5.032 7,028,038 4.8970 1.11%
2016-11-16 0 14.44 14.44 14.46 13.60 14.44 2,538,245 35,881,910 14.137 4.903 4.903 4.909 4.617 4.903 7,476,145 4.7995 6.33%
2016-11-15 0 13.58 13.58 13.60 13.40 13.66 885,954 12,016,669 13.564 4.611 4.611 4.617 4.549 4.638 2,609,488 4.6050 1.04%
2016-11-14 0 13.44 13.44 13.46 13.30 13.60 710,300 9,517,272 13.399 4.563 4.563 4.570 4.516 4.617 2,092,117 4.5491 -0.74%
2016-11-11 0 13.54 13.52 13.54 13.38 13.60 498,374 6,727,139 13.498 4.597 4.590 4.597 4.543 4.617 1,467,911 4.5828 -0.15%
2016-11-10 0 13.56 13.56 13.58 13.40 13.58 994,182 13,445,134 13.524 4.604 4.604 4.611 4.549 4.611 2,928,263 4.5915 1.19%
2016-11-09 0 13.40 13.36 13.40 13.20 13.40 1,481,274 19,767,883 13.345 4.549 4.536 4.549 4.482 4.549 4,362,944 4.5309 0.30%
2016-11-08 0 13.36 13.36 13.38 13.34 13.52 842,105 11,277,684 13.392 4.536 4.536 4.543 4.529 4.590 2,480,336 4.5468 0.30%
2016-11-07 0 13.32 13.32 13.36 13.22 13.52 786,327 10,537,724 13.401 4.522 4.522 4.536 4.488 4.590 2,316,047 4.5499 0.15%
2016-11-04 0 13.30 13.30 13.34 13.30 13.48 552,711 7,374,194 13.342 4.516 4.516 4.529 4.516 4.577 1,627,955 4.5297 -0.60%
2016-11-03 0 13.38 13.38 13.42 13.38 13.62 575,227 7,726,888 13.433 4.543 4.543 4.556 4.543 4.624 1,694,273 4.5606 -1.18%
2016-11-02 0 13.54 13.54 13.60 13.52 13.70 783,820 10,629,296 13.561 4.597 4.597 4.617 4.590 4.651 2,308,663 4.6041 -1.88%
2016-11-01 0 13.80 13.74 13.80 13.54 13.82 688,830 9,477,649 13.759 4.685 4.665 4.685 4.597 4.692 2,028,880 4.6714 0.44%
2016-10-31 0 13.74 13.74 13.76 13.26 13.90 2,285,009 31,281,125 13.690 4.665 4.665 4.672 4.502 4.719 6,730,264 4.6478 2.38%
2016-10-28 0 13.42 13.40 13.42 13.34 13.52 537,548 7,208,279 13.410 4.556 4.549 4.556 4.529 4.590 1,583,294 4.5527 -0.74%
2016-10-27 0 13.52 13.50 13.52 13.38 13.56 802,319 10,811,665 13.476 4.590 4.583 4.590 4.543 4.604 2,363,150 4.5751 0.15%
2016-10-26 0 13.50 13.48 13.50 13.32 13.60 1,176,405 15,785,890 13.419 4.583 4.577 4.583 4.522 4.617 3,464,983 4.5558 -0.59%
2016-10-25 0 13.58 13.56 13.58 13.42 13.58 994,323 13,437,771 13.514 4.611 4.604 4.611 4.556 4.611 2,928,678 4.5883 0.89%
2016-10-24 0 13.46 13.44 13.46 13.38 13.58 1,711,000 23,056,970 13.476 4.570 4.563 4.570 4.543 4.611 5,039,578 4.5752 0.30%
2016-10-20 0 13.42 13.40 13.42 13.36 13.62 678,545 9,114,616 13.433 4.556 4.549 4.556 4.536 4.624 1,998,586 4.5605 -1.03%
2016-10-19 0 13.56 13.46 13.56 13.44 13.74 1,461,950 19,838,431 13.570 4.604 4.570 4.604 4.563 4.665 4,306,027 4.6071 1.19%
2016-10-18 0 13.40 13.34 13.40 13.22 13.40 1,132,061 15,091,777 13.331 4.549 4.529 4.549 4.488 4.549 3,334,372 4.5261 1.06%
2016-10-17 0 13.26 13.20 13.26 13.06 13.26 1,343,116 17,720,166 13.193 4.502 4.482 4.502 4.434 4.502 3,956,013 4.4793 1.38%
2016-10-14 0 13.08 13.08 13.14 13.08 13.50 2,147,579 28,361,579 13.206 4.441 4.441 4.461 4.441 4.583 6,325,478 4.4837 -1.65%
2016-10-13 0 13.30 13.30 13.32 13.12 13.36 2,430,833 32,031,702 13.177 4.516 4.516 4.522 4.454 4.536 7,159,774 4.4738 1.99%
2016-10-12 0 13.04 13.04 13.12 13.04 13.58 2,280,636 29,986,450 13.148 4.427 4.427 4.454 4.427 4.611 6,717,384 4.4640 -4.12%
2016-10-11 0 13.60 13.56 13.60 13.14 13.60 1,341,624 17,923,892 13.360 4.617 4.604 4.617 4.461 4.617 3,951,619 4.5358 1.64%
2016-10-07 0 13.38 13.34 13.38 13.14 13.38 1,203,246 15,940,591 13.248 4.543 4.529 4.543 4.461 4.543 3,544,040 4.4979 0.15%
2016-10-06 0 13.36 13.32 13.38 13.16 13.36 973,939 12,940,248 13.287 4.536 4.522 4.543 4.468 4.536 2,868,639 4.5109 1.21%
2016-10-05 0 13.20 13.18 13.20 13.06 13.22 1,256,515 16,533,506 13.158 4.482 4.475 4.482 4.434 4.488 3,700,939 4.4674 0.92%
2016-10-04 0 13.08 13.06 13.08 12.98 13.20 1,522,031 19,909,992 13.081 4.441 4.434 4.441 4.407 4.482 4,482,989 4.4412 -0.15%
2016-10-03 0 13.10 13.10 13.12 13.02 13.20 569,001 7,462,814 13.116 4.448 4.448 4.454 4.420 4.482 1,675,935 4.4529 1.24%
2016-09-30 0 12.94 12.94 12.98 12.94 13.06 1,297,446 16,851,999 12.989 4.393 4.393 4.407 4.393 4.434 3,821,497 4.4098 -0.92%
2016-09-29 0 13.06 13.02 13.06 12.94 13.22 1,485,144 19,379,383 13.049 4.434 4.420 4.434 4.393 4.488 4,374,342 4.4302 0.62%
2016-09-28 0 12.98 12.98 13.00 12.92 13.14 1,997,624 25,959,079 12.995 4.407 4.407 4.414 4.387 4.461 5,883,801 4.4120 -0.92%
2016-09-27 0 13.10 13.10 13.16 13.06 13.34 2,298,471 30,282,768 13.175 4.448 4.448 4.468 4.434 4.529 6,769,915 4.4731 -0.61%
2016-09-26 0 13.18 13.16 13.18 13.08 13.50 2,504,316 33,001,286 13.178 4.475 4.468 4.475 4.441 4.583 7,376,211 4.4740 -2.08%
2016-09-23 0 13.46 13.44 13.46 13.36 13.76 2,343,840 31,610,103 13.486 4.570 4.563 4.570 4.536 4.672 6,903,545 4.5788 -1.61%
2016-09-22 0 13.68 13.68 13.72 13.66 13.96 1,124,220 15,448,209 13.741 4.645 4.645 4.658 4.638 4.740 3,311,277 4.6653 -1.16%
2016-09-21 0 13.84 13.82 13.84 13.70 14.06 1,337,918 18,533,349 13.852 4.699 4.692 4.699 4.651 4.774 3,940,703 4.7031 -1.00%
2016-09-20 0 13.98 13.96 13.98 13.80 14.24 3,658,925 51,447,430 14.061 4.746 4.740 4.746 4.685 4.835 10,776,996 4.7738 -1.13%
2016-09-19 0 14.14 14.12 14.14 13.64 14.28 2,136,611 30,172,118 14.121 4.801 4.794 4.801 4.631 4.848 6,293,173 4.7944 4.12%
2016-09-15 0 13.58 13.56 13.58 13.42 13.66 2,459,092 33,324,323 13.551 4.611 4.604 4.611 4.556 4.638 7,243,008 4.6009 0.15%
2016-09-14 0 13.56 13.56 13.58 13.50 13.88 1,636,790 22,393,202 13.681 4.604 4.604 4.611 4.583 4.712 4,821,000 4.6449 0.00%
2016-09-13 0 13.56 13.56 13.64 13.50 14.00 1,733,614 23,809,705 13.734 4.604 4.604 4.631 4.583 4.753 5,106,186 4.6629 -2.59%
2016-09-12 0 13.92 13.90 13.92 13.80 14.10 2,200,440 30,585,620 13.900 4.726 4.719 4.726 4.685 4.787 6,481,175 4.7191 -1.83%
2016-09-09 0 14.18 14.10 14.18 13.98 14.30 1,930,770 27,291,053 14.135 4.814 4.787 4.814 4.746 4.855 5,686,889 4.7989 0.71%
2016-09-08 0 14.08 14.08 14.10 13.96 14.18 1,229,939 17,308,333 14.073 4.780 4.780 4.787 4.740 4.814 3,622,662 4.7778 -0.28%
2016-09-07 0 14.12 14.08 14.12 14.06 14.12 735,097 10,362,696 14.097 4.794 4.780 4.794 4.774 4.794 2,165,154 4.7861 0.71%
2016-09-06 0 14.02 13.94 14.02 13.78 14.06 1,048,348 14,591,312 13.918 4.760 4.733 4.760 4.678 4.774 3,087,804 4.7255 0.14%
2016-09-05 0 14.00 13.98 14.00 13.86 14.10 991,867 13,901,870 14.016 4.753 4.746 4.753 4.706 4.787 2,921,445 4.7586 0.00%
2016-09-02 0 14.00 13.88 14.00 13.80 14.00 1,921,218 26,770,338 13.934 4.753 4.712 4.753 4.685 4.753 5,658,754 4.7308 0.14%
2016-09-01 0 13.98 13.96 13.98 13.66 13.98 1,382,431 19,244,796 13.921 4.746 4.740 4.746 4.638 4.746 4,071,812 4.7263 0.87%
2016-08-31 0 13.86 13.78 13.86 13.38 13.86 2,320,737 31,849,272 13.724 4.706 4.678 4.706 4.543 4.706 6,835,497 4.6594 2.51%
2016-08-30 0 13.52 13.48 13.52 13.24 13.56 1,159,195 15,652,716 13.503 4.590 4.577 4.590 4.495 4.604 3,414,292 4.5845 1.50%
2016-08-29 0 13.32 13.32 13.34 13.16 13.40 290,000 3,854,420 13.291 4.522 4.522 4.529 4.468 4.549 854,166 4.5125 -0.60%
2016-08-26 0 13.40 13.38 13.42 13.30 13.60 514,142 6,877,325 13.376 4.549 4.543 4.556 4.516 4.617 1,514,354 4.5414 -0.15%
2016-08-25 0 13.42 13.40 13.42 13.20 13.48 606,978 8,120,877 13.379 4.556 4.549 4.556 4.482 4.577 1,787,793 4.5424 1.21%
2016-08-24 0 13.26 13.26 13.30 13.20 13.38 552,021 7,331,095 13.280 4.502 4.502 4.516 4.482 4.543 1,625,922 4.5089 -0.30%
2016-08-23 0 13.30 13.26 13.30 13.10 13.30 738,865 9,777,653 13.233 4.516 4.502 4.516 4.448 4.516 2,176,253 4.4929 1.22%
2016-08-22 0 13.14 13.12 13.14 13.14 13.42 1,676,385 22,098,072 13.182 4.461 4.454 4.461 4.461 4.556 4,937,623 4.4754 -1.20%
2016-08-19 0 13.30 13.24 13.30 13.08 13.42 570,574 7,579,032 13.283 4.516 4.495 4.516 4.441 4.556 1,680,568 4.5098 -0.60%
2016-08-18 0 13.38 13.26 13.38 13.20 13.46 1,804,023 23,971,358 13.288 4.543 4.502 4.543 4.482 4.570 5,313,568 4.5113 0.90%
2016-08-17 0 13.26 13.26 13.30 13.18 13.36 703,218 9,339,104 13.281 4.502 4.502 4.516 4.475 4.536 2,071,258 4.5089 -0.30%
2016-08-16 0 13.30 13.28 13.30 13.26 13.60 1,289,164 17,143,371 13.298 4.516 4.509 4.516 4.502 4.617 3,797,103 4.5149 -1.34%
2016-08-15 0 13.48 13.38 13.48 13.32 13.50 868,319 11,654,232 13.422 4.577 4.543 4.577 4.522 4.583 2,557,546 4.5568 0.75%
2016-08-12 0 13.38 13.32 13.38 13.12 13.48 954,705 12,784,930 13.391 4.543 4.522 4.543 4.454 4.577 2,811,988 4.5466 1.98%
2016-08-11 0 13.12 13.12 13.18 13.12 13.52 1,203,216 15,963,686 13.268 4.454 4.454 4.475 4.454 4.590 3,543,952 4.5045 -2.09%
2016-08-10 0 13.40 13.40 13.48 13.32 13.60 1,922,784 25,835,743 13.437 4.549 4.549 4.577 4.522 4.617 5,663,367 4.5619 0.45%
2016-08-09 0 13.34 13.32 13.34 13.08 13.38 2,137,211 28,344,073 13.262 4.529 4.522 4.529 4.441 4.543 6,294,940 4.5027 2.14%
2016-08-08 0 13.06 13.00 13.06 12.90 13.08 1,706,937 22,141,887 12.972 4.434 4.414 4.434 4.380 4.441 5,027,611 4.4041 1.40%
2016-08-05 0 12.88 12.88 12.94 12.88 12.98 1,565,528 20,245,954 12.932 4.373 4.373 4.393 4.373 4.407 4,611,105 4.3907 0.31%
2016-08-04 0 12.84 12.78 12.84 12.62 12.86 1,464,985 18,765,046 12.809 4.359 4.339 4.359 4.285 4.366 4,314,966 4.3488 0.94%
2016-08-03 0 12.72 12.66 12.72 12.48 12.78 1,621,945 20,587,833 12.693 4.319 4.298 4.319 4.237 4.339 4,777,276 4.3095 -1.40%
2016-08-01 0 12.90 12.82 12.90 12.68 12.90 1,090,335 13,995,875 12.836 4.380 4.353 4.380 4.305 4.380 3,211,472 4.3581 1.74%
2016-07-29 0 12.68 12.58 12.68 12.56 12.96 895,188 11,371,192 12.703 4.305 4.271 4.305 4.264 4.400 2,636,686 4.3127 -1.71%
2016-07-28 0 12.90 12.88 12.90 12.78 12.98 657,592 8,478,804 12.894 4.380 4.373 4.380 4.339 4.407 1,936,871 4.3776 0.00%
2016-07-27 0 12.90 12.86 12.90 12.62 12.96 604,575 7,778,945 12.867 4.380 4.366 4.380 4.285 4.400 1,780,715 4.3684 -0.46%
2016-07-26 0 12.96 12.88 12.96 12.68 12.96 866,509 11,160,825 12.880 4.400 4.373 4.400 4.305 4.400 2,552,215 4.3730 0.31%
2016-07-25 0 12.92 12.84 12.92 12.74 12.98 612,697 7,881,718 12.864 4.387 4.359 4.387 4.325 4.407 1,804,637 4.3675 0.94%
2016-07-22 0 12.80 12.74 12.80 12.56 12.82 1,076,839 13,727,767 12.748 4.346 4.325 4.346 4.264 4.353 3,171,721 4.3282 1.11%
2016-07-21 0 12.66 12.64 12.74 12.64 12.86 972,273 12,381,916 12.735 4.298 4.291 4.325 4.291 4.366 2,863,732 4.3237 -1.09%
2016-07-20 0 12.80 12.78 12.80 12.68 12.82 742,572 9,472,364 12.756 4.346 4.339 4.346 4.305 4.353 2,187,171 4.3309 0.79%
2016-07-19 0 12.70 12.70 12.74 12.60 12.78 491,002 6,237,015 12.703 4.312 4.312 4.325 4.278 4.339 1,446,197 4.3127 -0.94%
2016-07-18 0 12.82 12.78 12.84 12.64 12.84 591,659 7,556,639 12.772 4.353 4.339 4.359 4.291 4.359 1,742,672 4.3362 0.63%
2016-07-15 0 12.74 12.74 12.78 12.50 12.86 1,036,769 13,147,753 12.681 4.325 4.325 4.339 4.244 4.366 3,053,699 4.3055 1.43%
2016-07-14 0 12.56 12.52 12.60 12.40 12.60 806,412 10,104,620 12.530 4.264 4.251 4.278 4.210 4.278 2,375,205 4.2542 0.64%
2016-07-13 0 12.48 12.46 12.50 12.46 12.58 1,173,130 14,666,841 12.502 4.237 4.230 4.244 4.230 4.271 3,455,336 4.2447 0.32%
2016-07-12 0 12.44 12.46 12.48 12.42 12.60 1,176,015 14,665,526 12.471 4.224 4.230 4.237 4.217 4.278 3,463,834 4.2339 -0.48%
2016-07-11 0 12.50 12.44 12.50 12.30 12.52 2,069,060 25,741,604 12.441 4.244 4.224 4.244 4.176 4.251 6,094,208 4.2239 2.46%
2016-07-08 0 12.20 12.16 12.24 12.12 12.42 1,982,334 24,278,101 12.247 4.142 4.128 4.156 4.115 4.217 5,838,765 4.1581 -1.93%
2016-07-07 0 12.44 12.40 12.50 12.32 12.50 1,085,225 13,458,251 12.401 4.224 4.210 4.244 4.183 4.244 3,196,421 4.2104 0.81%
2016-07-06 0 12.34 12.28 12.38 12.08 12.38 1,010,934 12,398,893 12.265 4.190 4.169 4.203 4.101 4.203 2,977,604 4.1640 0.00%
2016-07-05 0 12.34 12.30 12.32 12.26 12.58 1,113,986 13,748,768 12.342 4.190 4.176 4.183 4.162 4.271 3,281,134 4.1902 -0.80%
2016-07-04 0 12.44 12.44 12.48 12.28 12.50 2,131,001 26,449,843 12.412 4.224 4.224 4.237 4.169 4.244 6,276,649 4.2140 1.80%
2016-06-30 0 12.22 12.16 12.26 11.74 12.26 2,867,528 34,458,001 12.017 4.149 4.128 4.162 3.986 4.162 8,446,015 4.0798 4.62%
2016-06-29 0 11.68 11.66 11.74 11.56 11.80 1,624,739 18,955,015 11.666 3.966 3.959 3.986 3.925 4.006 4,785,505 3.9609 1.92%
2016-06-28 0 11.46 11.42 11.48 11.20 11.64 2,482,109 28,277,692 11.393 3.891 3.877 3.898 3.803 3.952 7,310,802 3.8679 -0.69%
2016-06-27 0 11.54 11.52 11.56 11.50 11.68 793,000 9,168,340 11.562 3.918 3.911 3.925 3.904 3.966 2,335,702 3.9253 -1.20%
2016-06-24 0 11.68 11.60 11.68 11.52 11.84 897,060 10,452,445 11.652 3.966 3.938 3.966 3.911 4.020 2,642,200 3.9560 0.00%
2016-06-23 0 11.68 11.68 11.70 11.60 11.80 903,355 10,588,346 11.721 3.966 3.966 3.972 3.938 4.006 2,660,741 3.9795 0.34%
2016-06-22 0 11.64 11.60 11.64 11.60 12.02 2,615,575 30,579,288 11.691 3.952 3.938 3.952 3.938 4.081 7,703,913 3.9693 -2.84%
2016-06-21 0 11.98 11.96 12.00 11.68 12.06 2,207,141 26,327,525 11.928 4.067 4.061 4.074 3.966 4.095 6,500,912 4.0498 0.84%
2016-06-20 0 11.88 11.84 11.88 11.62 11.90 1,212,406 14,234,079 11.740 4.033 4.020 4.033 3.945 4.040 3,571,020 3.9860 1.89%
2016-06-17 0 11.66 11.70 11.72 11.56 11.70 2,815,383 32,776,408 11.642 3.959 3.972 3.979 3.925 3.972 8,292,428 3.9526 0.17%
2016-06-16 0 11.64 11.62 11.68 11.54 11.80 1,775,045 20,915,471 11.783 3.952 3.945 3.966 3.918 4.006 5,228,217 4.0005 -2.02%
2016-06-15 0 11.88 11.86 11.92 11.84 12.08 363,347 4,321,158 11.893 4.033 4.027 4.047 4.020 4.101 1,070,202 4.0377 0.34%
2016-06-14 0 11.84 11.84 11.90 11.72 12.18 1,085,477 12,929,544 11.911 4.020 4.020 4.040 3.979 4.135 3,197,163 4.0441 0.00%
2016-06-13 0 11.84 11.84 11.90 11.66 12.08 1,075,407 12,780,175 11.884 4.020 4.020 4.040 3.959 4.101 3,167,503 4.0348 -1.66%
2016-06-10 0 12.04 12.02 12.04 12.02 12.30 727,706 8,846,662 12.157 4.088 4.081 4.088 4.081 4.176 2,143,385 4.1274 -1.15%
2016-06-08 0 12.18 12.14 12.20 12.14 12.42 1,292,129 15,798,172 12.226 4.135 4.122 4.142 4.122 4.217 3,805,836 4.1510 -2.09%
2016-06-07 0 12.44 12.40 12.46 12.32 12.48 1,524,507 18,922,421 12.412 4.224 4.210 4.230 4.183 4.237 4,490,282 4.2141 1.14%
2016-06-06 0 12.30 12.30 12.36 12.22 12.38 550,517 6,784,502 12.324 4.176 4.176 4.196 4.149 4.203 1,621,492 4.1841 -0.16%
2016-06-03 0 12.32 12.26 12.32 12.14 12.34 1,008,056 12,358,257 12.259 4.183 4.162 4.183 4.122 4.190 2,969,128 4.1623 1.82%
2016-06-02 0 12.10 12.08 12.16 12.04 12.40 1,202,563 14,594,605 12.136 4.108 4.101 4.128 4.088 4.210 3,542,028 4.1204 -1.31%
2016-06-01 0 12.26 12.24 12.28 12.24 12.36 1,669,639 20,500,174 12.278 4.162 4.156 4.169 4.156 4.196 4,917,754 4.1686 0.00%
2016-05-31 0 12.26 12.16 12.28 12.16 12.38 1,828,474 22,440,257 12.273 4.162 4.128 4.169 4.128 4.203 5,385,586 4.1667 -0.49%
2016-05-30 0 12.32 12.30 12.32 12.24 12.44 2,823,228 34,821,680 12.334 4.183 4.176 4.183 4.156 4.224 8,315,534 4.1875 -0.32%
2016-05-27 0 12.36 12.32 12.34 12.26 12.40 1,418,034 17,449,647 12.306 4.196 4.183 4.190 4.162 4.210 4,176,677 4.1779 0.98%
2016-05-26 0 12.24 12.20 12.24 12.10 12.26 808,264 9,875,193 12.218 4.156 4.142 4.156 4.108 4.162 2,380,660 4.1481 1.16%
2016-05-25 0 12.10 12.06 12.14 12.00 12.24 1,623,067 19,600,350 12.076 4.108 4.095 4.122 4.074 4.156 4,780,581 4.1000 0.33%
2016-05-24 0 12.06 11.98 12.08 11.94 12.22 1,520,494 18,301,920 12.037 4.095 4.067 4.101 4.054 4.149 4,478,462 4.0867 0.33%
2016-05-23 0 12.02 11.98 12.04 11.92 12.08 774,086 9,298,909 12.013 4.081 4.067 4.088 4.047 4.101 2,279,992 4.0785 -0.50%
2016-05-20 0 12.08 12.04 12.08 11.94 12.26 1,302,466 15,726,938 12.075 4.101 4.088 4.101 4.054 4.162 3,836,283 4.0995 -0.17%
2016-05-19 0 12.10 12.08 12.18 12.08 12.26 1,084,054 13,179,252 12.157 4.108 4.101 4.135 4.101 4.162 3,192,972 4.1276 -1.14%
2016-05-18 0 12.24 12.16 12.24 12.00 12.30 1,061,393 12,875,269 12.131 4.156 4.128 4.156 4.074 4.176 3,126,226 4.1185 -0.65%
2016-05-17 0 12.32 12.24 12.34 11.96 12.34 1,271,664 15,494,418 12.184 4.183 4.156 4.190 4.061 4.190 3,745,558 4.1367 1.65%
2016-05-16 0 12.12 12.10 12.14 11.74 12.14 995,000 11,908,222 11.968 4.115 4.108 4.122 3.986 4.122 2,930,672 4.0633 2.36%
2016-05-13 0 11.84 11.84 11.94 11.80 12.34 1,217,096 14,554,297 11.958 4.020 4.020 4.054 4.006 4.190 3,584,834 4.0600 -1.33%
2016-05-12 0 12.00 11.96 12.00 11.92 12.12 588,675 7,062,815 11.998 4.074 4.061 4.074 4.047 4.115 1,733,883 4.0734 -0.33%
2016-05-11 0 12.04 12.00 12.04 11.96 12.18 508,976 6,117,992 12.020 4.088 4.074 4.088 4.061 4.135 1,499,138 4.0810 -1.15%
2016-05-10 0 12.18 12.14 12.16 11.86 12.20 1,429,240 17,258,433 12.075 4.135 4.122 4.128 4.027 4.142 4,209,683 4.0997 3.22%
2016-05-09 0 11.80 11.74 11.78 11.68 11.90 595,772 7,018,405 11.780 4.006 3.986 3.999 3.966 4.040 1,754,787 3.9996 0.17%
2016-05-06 0 11.78 11.76 11.82 11.70 11.88 858,311 10,101,817 11.769 3.999 3.993 4.013 3.972 4.033 2,528,069 3.9959 -0.17%
2016-05-05 0 11.80 11.74 11.80 11.66 11.86 731,818 8,602,225 11.755 4.006 3.986 4.006 3.959 4.027 2,155,496 3.9908 -0.84%
2016-05-04 0 11.90 11.90 11.94 11.86 12.12 754,389 9,012,712 11.947 4.040 4.040 4.054 4.027 4.115 2,221,977 4.0562 -0.67%
2016-05-03 0 11.98 11.94 11.98 11.62 12.04 1,468,079 17,431,829 11.874 4.067 4.054 4.067 3.945 4.088 4,324,079 4.0313 1.35%
2016-04-29 0 11.82 11.74 11.84 11.74 12.10 975,505 11,530,229 11.820 4.013 3.986 4.020 3.986 4.108 2,873,252 4.0130 -2.15%
2016-04-28 0 12.08 12.02 12.10 11.88 12.10 724,943 8,733,802 12.048 4.101 4.081 4.108 4.033 4.108 2,135,247 4.0903 2.20%
2016-04-27 0 11.82 11.80 11.88 11.78 12.02 869,220 10,324,773 11.878 4.013 4.006 4.033 3.999 4.081 2,560,200 4.0328 -2.31%
2016-04-26 0 12.10 12.02 12.12 11.84 12.12 767,983 9,218,479 12.003 4.108 4.081 4.115 4.020 4.115 2,262,017 4.0753 1.34%
2016-04-25 0 11.94 11.88 11.96 11.82 12.00 593,905 7,055,437 11.880 4.054 4.033 4.061 4.013 4.074 1,749,287 4.0333 -0.33%
2016-04-22 0 11.98 11.88 11.98 11.82 12.06 766,420 9,160,957 11.953 4.067 4.033 4.067 4.013 4.095 2,257,413 4.0582 1.18%
2016-04-21 0 11.84 11.78 11.86 11.78 12.02 1,605,465 19,078,098 11.883 4.020 3.999 4.027 3.999 4.081 4,728,736 4.0345 0.00%
2016-04-20 0 11.84 11.82 11.86 11.82 12.08 1,019,670 12,126,945 11.893 4.020 4.013 4.027 4.013 4.101 3,003,335 4.0378 -1.33%
2016-04-19 0 12.00 11.96 12.02 11.92 12.10 796,575 9,538,268 11.974 4.074 4.061 4.081 4.047 4.108 2,346,232 4.0654 0.67%
2016-04-18 0 11.92 11.90 11.94 11.68 11.96 562,704 6,689,207 11.888 4.047 4.040 4.054 3.966 4.061 1,657,388 4.0360 0.34%
2016-04-15 0 11.88 11.86 11.88 11.80 12.20 1,064,719 12,646,210 11.878 4.033 4.027 4.033 4.006 4.142 3,136,023 4.0326 -1.82%
2016-04-14 0 12.10 12.06 12.10 11.98 12.18 2,123,614 25,657,507 12.082 4.108 4.095 4.108 4.067 4.135 6,254,892 4.1020 1.68%
2016-04-13 0 11.90 11.90 11.92 11.78 11.98 775,790 9,233,451 11.902 4.040 4.040 4.047 3.999 4.067 2,285,011 4.0409 0.85%
2016-04-12 0 11.80 11.78 11.80 11.70 11.98 1,596,363 18,936,407 11.862 4.006 3.999 4.006 3.972 4.067 4,701,927 4.0274 0.17%
2016-04-11 0 11.78 11.76 11.78 11.66 11.94 455,703 5,366,560 11.776 3.999 3.993 3.999 3.959 4.054 1,342,227 3.9982 -0.17%
2016-04-08 0 11.80 11.78 11.80 11.72 11.92 803,137 9,490,757 11.817 4.006 3.999 4.006 3.979 4.047 2,365,559 4.0121 0.34%
2016-04-07 0 11.76 11.76 11.78 11.72 12.18 1,160,748 13,736,939 11.835 3.993 3.993 3.999 3.979 4.135 3,418,867 4.0180 -1.67%
2016-04-06 0 11.96 11.94 11.96 11.94 12.20 1,172,000 14,099,129 12.030 4.061 4.054 4.061 4.054 4.142 3,452,008 4.0843 -0.99%
2016-04-05 0 12.08 12.04 12.12 11.90 12.16 1,887,893 22,791,221 12.072 4.101 4.088 4.115 4.040 4.128 5,560,599 4.0987 2.03%
2016-04-01 0 11.84 11.84 11.92 11.82 12.46 2,248,031 27,047,740 12.032 4.020 4.020 4.047 4.013 4.230 6,621,349 4.0849 -4.36%
2016-03-31 0 12.38 12.32 12.34 12.08 12.46 1,710,729 21,081,798 12.323 4.203 4.183 4.190 4.101 4.230 5,038,780 4.1839 1.14%
2016-03-30 0 12.24 12.20 12.30 12.02 12.36 1,041,752 12,709,239 12.200 4.156 4.142 4.176 4.081 4.196 3,068,376 4.1420 1.66%
2016-03-29 0 12.04 12.02 12.08 11.94 12.36 726,221 8,761,863 12.065 4.088 4.081 4.101 4.054 4.196 2,139,011 4.0962 -2.27%
2016-03-24 0 12.32 12.30 12.32 12.28 12.38 394,142 4,860,350 12.331 4.183 4.176 4.183 4.169 4.203 1,160,906 4.1867 -0.48%
2016-03-23 0 12.38 12.36 12.40 12.18 12.60 1,840,571 22,912,775 12.449 4.203 4.196 4.210 4.135 4.278 5,421,217 4.2265 1.14%
2016-03-22 0 12.24 12.28 12.32 12.20 12.90 2,038,458 25,551,956 12.535 4.156 4.169 4.183 4.142 4.380 6,004,073 4.2558 -2.08%
2016-03-21 0 12.50 12.46 12.54 12.34 12.78 1,479,775 18,573,005 12.551 4.244 4.230 4.257 4.190 4.339 4,358,528 4.2613 -0.16%
2016-03-18 0 12.52 12.44 12.56 12.06 12.84 7,858,858 97,665,475 12.427 4.251 4.224 4.264 4.095 4.359 23,147,476 4.2193 4.33%
2016-03-17 0 12.00 11.94 12.02 11.80 12.18 2,186,212 26,134,246 11.954 4.074 4.054 4.081 4.006 4.135 6,439,268 4.0586 -0.99%
2016-03-16 0 12.12 12.08 12.12 11.86 12.26 1,840,555 22,295,209 12.113 4.115 4.101 4.115 4.027 4.162 5,421,170 4.1126 1.42%
2016-03-15 0 12.26 12.24 12.26 12.18 12.36 2,122,317 25,999,232 12.250 4.057 4.051 4.057 4.031 4.090 6,413,233 4.0540 0.00%
2016-03-14 0 12.26 12.20 12.26 12.14 12.30 1,563,271 19,094,060 12.214 4.057 4.037 4.057 4.017 4.070 4,723,904 4.0420 0.66%
2016-03-11 0 12.18 12.10 12.18 11.94 12.24 1,980,783 24,004,097 12.118 4.031 4.004 4.031 3.951 4.051 5,985,545 4.0103 1.16%
2016-03-10 0 12.04 12.00 12.02 11.94 12.34 2,270,367 27,610,413 12.161 3.984 3.971 3.978 3.951 4.084 6,860,612 4.0245 0.17%
2016-03-09 0 12.02 11.98 12.06 11.94 12.18 1,851,272 22,308,709 12.050 3.978 3.965 3.991 3.951 4.031 5,594,187 3.9878 -0.50%
2016-03-08 0 12.08 12.06 12.12 11.88 12.14 1,233,839 14,876,715 12.057 3.998 3.991 4.011 3.931 4.017 3,728,424 3.9901 0.67%
2016-03-07 0 12.00 12.00 12.06 11.92 12.18 886,071 10,640,119 12.008 3.971 3.971 3.991 3.945 4.031 2,677,536 3.9738 0.00%
2016-03-04 0 12.00 11.98 12.04 11.80 12.04 2,026,697 24,077,443 11.880 3.971 3.965 3.984 3.905 3.984 6,124,288 3.9315 1.35%
2016-03-03 0 11.84 11.78 11.86 11.32 11.90 2,507,195 29,626,358 11.817 3.918 3.898 3.925 3.746 3.938 7,576,260 3.9104 2.78%
2016-03-02 0 11.52 11.50 11.54 11.44 11.60 2,127,776 24,416,958 11.475 3.812 3.806 3.819 3.786 3.839 6,429,729 3.7975 1.05%
2016-03-01 0 11.40 11.38 11.46 11.00 11.50 2,548,168 28,769,042 11.290 3.773 3.766 3.792 3.640 3.806 7,700,073 3.7362 3.26%
2016-02-29 0 11.04 11.02 11.06 10.98 11.20 4,556,854 50,369,149 11.053 3.653 3.647 3.660 3.634 3.706 13,769,935 3.6579 -0.90%
2016-02-26 0 11.14 11.10 11.20 11.00 11.20 1,786,000 19,847,428 11.113 3.687 3.673 3.706 3.640 3.706 5,396,948 3.6775 1.46%
2016-02-25 0 10.98 10.96 10.98 10.96 11.30 1,467,628 16,291,341 11.100 3.634 3.627 3.634 3.627 3.739 4,434,889 3.6734 -2.49%
2016-02-24 0 11.26 11.22 11.28 11.22 11.34 2,043,116 23,038,723 11.276 3.726 3.713 3.733 3.713 3.753 6,173,903 3.7316 -1.40%
2016-02-23 0 11.42 11.40 11.42 11.28 11.46 1,308,480 14,921,634 11.404 3.779 3.773 3.779 3.733 3.792 3,953,974 3.7738 1.06%
2016-02-22 0 11.30 11.26 11.34 11.06 11.40 1,089,773 12,312,608 11.298 3.739 3.726 3.753 3.660 3.773 3,293,084 3.7389 1.44%
2016-02-19 0 11.14 11.10 11.20 10.98 11.24 1,268,295 14,126,646 11.138 3.687 3.673 3.706 3.634 3.720 3,832,543 3.6860 1.46%
2016-02-18 0 10.98 10.94 11.00 10.94 11.16 2,586,053 28,466,747 11.008 3.634 3.620 3.640 3.620 3.693 7,814,554 3.6428 -0.18%
2016-02-17 0 11.00 11.00 11.06 10.94 11.14 2,040,339 22,500,213 11.028 3.640 3.640 3.660 3.620 3.687 6,165,511 3.6494 0.00%
2016-02-16 0 11.00 10.96 11.00 10.82 11.02 1,112,213 12,190,630 10.961 3.640 3.627 3.640 3.581 3.647 3,360,893 3.6272 0.00%
2016-02-15 0 11.00 10.98 11.02 10.88 11.02 1,118,696 12,293,356 10.989 3.640 3.634 3.647 3.600 3.647 3,380,484 3.6366 0.36%
2016-02-12 0 10.96 10.94 10.96 10.90 11.04 1,088,376 11,944,244 10.974 3.627 3.620 3.627 3.607 3.653 3,288,863 3.6317 0.00%
2016-02-11 0 10.96 10.92 11.00 10.80 11.20 1,871,579 20,550,897 10.981 3.627 3.614 3.640 3.574 3.706 5,655,551 3.6338 -0.36%
2016-02-05 0 11.00 10.98 11.00 10.92 11.24 2,563,353 28,256,510 11.023 3.640 3.634 3.640 3.614 3.720 7,745,959 3.6479 -0.90%
2016-02-04 0 11.10 11.08 11.18 10.96 11.30 1,778,594 19,836,693 11.153 3.673 3.667 3.700 3.627 3.739 5,374,568 3.6908 2.02%
2016-02-03 0 10.88 10.90 10.96 10.72 11.10 1,304,809 14,250,595 10.922 3.600 3.607 3.627 3.548 3.673 3,942,881 3.6143 -2.51%
2016-02-02 0 11.16 11.16 11.18 11.00 11.24 2,924,835 32,669,576 11.170 3.693 3.693 3.700 3.640 3.720 8,838,288 3.6964 0.72%
2016-02-01 0 11.08 11.08 11.10 11.02 11.48 2,340,824 26,067,063 11.136 3.667 3.667 3.673 3.647 3.799 7,073,519 3.6852 -3.65%
2016-01-29 0 11.50 11.42 11.60 10.82 11.60 3,625,035 40,839,318 11.266 3.806 3.779 3.839 3.581 3.839 10,954,157 3.7282 3.60%
2016-01-28 0 11.10 11.02 11.10 10.88 11.10 946,796 10,412,775 10.998 3.673 3.647 3.673 3.600 3.673 2,861,035 3.6395 0.73%
2016-01-27 0 11.02 11.02 11.08 10.88 11.10 1,468,712 16,103,630 10.964 3.647 3.647 3.667 3.600 3.673 4,438,165 3.6284 2.80%
2016-01-26 0 10.72 10.68 10.74 10.64 11.10 867,940 9,363,659 10.788 3.548 3.534 3.554 3.521 3.673 2,622,747 3.5702 -2.01%
2016-01-25 0 10.94 10.92 11.00 10.92 11.24 758,970 8,354,678 11.008 3.620 3.614 3.640 3.614 3.720 2,293,461 3.6428 0.00%
2016-01-22 0 10.94 10.92 10.94 10.82 11.10 1,358,087 14,873,386 10.952 3.620 3.614 3.620 3.581 3.673 4,103,877 3.6242 0.00%
2016-01-21 0 10.94 10.92 11.00 10.90 11.48 2,585,003 28,870,313 11.168 3.620 3.614 3.640 3.607 3.799 7,811,381 3.6959 -1.97%
2016-01-20 0 11.16 11.16 11.18 11.02 11.58 1,461,859 16,469,135 11.266 3.693 3.693 3.700 3.647 3.832 4,417,456 3.7282 -2.62%
2016-01-19 0 11.46 11.40 11.48 10.98 11.48 1,600,602 18,105,395 11.312 3.792 3.773 3.799 3.634 3.799 4,836,711 3.7433 5.14%
2016-01-18 0 10.90 10.86 10.98 10.72 10.98 664,032 7,209,654 10.857 3.607 3.594 3.634 3.548 3.634 2,006,577 3.5930 -1.45%
2016-01-15 0 11.06 11.02 11.12 10.94 11.32 1,123,017 12,414,819 11.055 3.660 3.647 3.680 3.620 3.746 3,393,541 3.6584 -0.72%
2016-01-14 0 11.14 11.12 11.20 11.10 11.36 552,097 6,155,150 11.149 3.687 3.680 3.706 3.673 3.759 1,668,331 3.6894 -1.07%
2016-01-13 0 11.26 11.28 11.36 11.20 11.44 1,684,023 19,055,664 11.316 3.726 3.733 3.759 3.706 3.786 5,088,793 3.7446 -0.53%
2016-01-12 0 11.32 11.30 11.38 10.92 11.50 2,819,353 32,013,336 11.355 3.746 3.739 3.766 3.614 3.806 8,519,541 3.7576 1.80%
2016-01-11 0 11.12 11.10 11.12 11.02 11.60 1,012,430 11,320,276 11.181 3.680 3.673 3.680 3.647 3.839 3,059,368 3.7002 -2.80%
2016-01-08 0 11.44 11.42 11.52 11.34 11.68 1,380,478 15,931,853 11.541 3.786 3.779 3.812 3.753 3.865 4,171,538 3.8192 0.88%
2016-01-07 0 11.34 11.38 11.44 11.30 11.88 1,921,235 22,218,922 11.565 3.753 3.766 3.786 3.739 3.931 5,805,602 3.8272 -3.08%
2016-01-06 0 11.70 11.64 11.68 11.54 11.80 1,002,153 11,697,556 11.672 3.872 3.852 3.865 3.819 3.905 3,028,313 3.8627 -0.17%
2016-01-05 0 11.72 11.66 11.74 11.58 11.78 1,740,785 20,377,999 11.706 3.878 3.859 3.885 3.832 3.898 5,260,317 3.8739 2.09%
2016-01-04 0 11.48 11.46 11.52 11.32 11.64 578,329 6,616,339 11.440 3.799 3.792 3.812 3.746 3.852 1,747,599 3.7860 -1.03%
2015-12-31 0 11.60 11.50 11.52 11.42 11.64 729,334 8,412,655 11.535 3.839 3.806 3.812 3.779 3.852 2,203,907 3.8172 -0.17%
2015-12-30 0 11.62 11.62 11.64 11.46 11.84 1,018,010 11,812,448 11.603 3.845 3.845 3.852 3.792 3.918 3,076,230 3.8399 -1.69%
2015-12-29 0 11.82 11.74 11.82 11.66 11.84 501,229 5,896,796 11.765 3.912 3.885 3.912 3.859 3.918 1,514,617 3.8933 1.03%
2015-12-28 0 11.70 11.68 11.70 11.62 11.72 176,046 2,058,200 11.691 3.872 3.865 3.872 3.845 3.878 531,977 3.8690 0.17%
2015-12-24 0 11.68 11.62 11.70 11.58 11.74 223,247 2,601,713 11.654 3.865 3.845 3.872 3.832 3.885 674,609 3.8566 0.00%
2015-12-23 0 11.68 11.66 11.72 11.60 11.74 577,182 6,749,479 11.694 3.865 3.859 3.878 3.839 3.885 1,744,133 3.8698 0.17%
2015-12-22 0 11.66 11.64 11.66 11.56 11.90 1,211,048 14,056,848 11.607 3.859 3.852 3.859 3.826 3.938 3,659,554 3.8411 -1.52%
2015-12-21 0 11.84 11.78 11.88 11.52 11.88 1,231,504 14,511,275 11.783 3.918 3.898 3.931 3.812 3.931 3,721,368 3.8994 0.85%
2015-12-18 0 11.74 11.86 12.00 11.20 12.50 3,270,454 37,976,589 11.612 3.885 3.925 3.971 3.706 4.137 9,882,682 3.8427 3.89%
2015-12-17 0 11.30 11.24 11.38 11.10 11.40 1,142,500 12,909,640 11.299 3.739 3.720 3.766 3.673 3.773 3,452,415 3.7393 1.62%
2015-12-16 0 11.12 11.10 11.16 10.94 11.24 1,471,360 16,362,817 11.121 3.680 3.673 3.693 3.620 3.720 4,446,166 3.6802 1.65%
2015-12-15 0 10.94 10.92 11.00 10.90 11.10 836,751 9,193,122 10.987 3.620 3.614 3.640 3.607 3.673 2,528,500 3.6358 0.18%
2015-12-14 0 10.92 10.82 10.94 10.72 11.00 1,396,381 15,184,191 10.874 3.614 3.581 3.620 3.548 3.640 4,219,594 3.5985 -1.27%
2015-12-11 0 11.06 11.00 11.06 10.92 11.08 1,081,534 11,916,944 11.019 3.660 3.640 3.660 3.614 3.667 3,268,187 3.6463 1.65%
2015-12-10 0 10.88 10.84 10.86 10.84 11.16 776,034 8,461,935 10.904 3.600 3.587 3.594 3.587 3.693 2,345,025 3.6085 -1.45%
2015-12-09 0 11.04 11.00 11.06 10.92 11.10 772,403 8,492,997 10.996 3.653 3.640 3.660 3.614 3.673 2,334,053 3.6387 0.73%
2015-12-08 0 10.96 10.92 11.00 10.84 11.00 1,412,915 15,435,026 10.924 3.627 3.614 3.640 3.587 3.640 4,269,557 3.6151 0.18%
2015-12-07 0 10.94 10.96 11.02 10.92 11.10 384,000 4,214,170 10.974 3.620 3.627 3.647 3.614 3.673 1,160,374 3.6317 -0.73%
2015-12-04 0 11.02 11.04 11.06 10.80 11.06 778,495 8,539,745 10.970 3.647 3.653 3.660 3.574 3.660 2,352,462 3.6301 -0.18%
2015-12-03 0 11.04 10.96 11.06 10.86 11.06 789,147 8,649,386 10.960 3.653 3.627 3.660 3.594 3.660 2,384,650 3.6271 0.36%
2015-12-02 0 11.00 10.98 11.04 10.82 11.04 1,324,129 14,501,781 10.952 3.640 3.634 3.653 3.581 3.653 4,001,263 3.6243 2.61%
2015-12-01 0 10.72 10.66 10.74 10.62 10.86 1,183,880 12,732,464 10.755 3.548 3.528 3.554 3.514 3.594 3,577,457 3.5591 -1.47%
2015-11-30 0 10.88 10.92 10.94 10.62 10.94 2,853,184 30,817,069 10.801 3.600 3.614 3.620 3.514 3.620 8,621,772 3.5743 3.62%
2015-11-27 0 10.50 10.48 10.54 10.40 10.92 2,779,000 29,577,301 10.643 3.475 3.468 3.488 3.442 3.614 8,397,602 3.5221 -4.02%
2015-11-26 0 10.94 10.92 10.94 10.80 11.18 1,128,386 12,387,246 10.978 3.620 3.614 3.620 3.574 3.700 3,409,765 3.6329 0.00%
2015-11-25 0 10.94 10.88 10.96 10.86 11.30 1,104,260 12,114,486 10.971 3.620 3.600 3.627 3.594 3.739 3,336,861 3.6305 -1.80%
2015-11-24 0 11.14 11.10 11.18 11.02 11.24 1,011,520 11,262,409 11.134 3.687 3.673 3.700 3.647 3.720 3,056,619 3.6846 0.18%
2015-11-23 0 11.12 11.06 11.12 11.06 11.28 449,500 5,007,380 11.140 3.680 3.660 3.680 3.660 3.733 1,358,302 3.6865 -1.42%
2015-11-20 0 11.28 11.20 11.30 11.04 11.30 784,708 8,788,938 11.200 3.733 3.706 3.739 3.653 3.739 2,371,236 3.7065 1.44%
2015-11-19 0 11.12 11.10 11.14 11.10 11.36 1,254,913 14,007,709 11.162 3.680 3.673 3.687 3.673 3.759 3,792,105 3.6939 -1.68%
2015-11-18 0 11.64 11.52 11.54 11.42 11.72 1,176,510 13,586,683 11.548 3.743 3.704 3.711 3.672 3.769 3,658,919 3.7133 0.34%
2015-11-17 0 11.60 11.54 11.64 11.46 11.80 1,293,000 15,017,250 11.614 3.730 3.711 3.743 3.685 3.794 4,021,200 3.7345 0.35%
2015-11-16 0 11.56 11.48 11.58 11.40 11.76 1,261,883 14,543,634 11.525 3.717 3.691 3.724 3.666 3.781 3,924,427 3.7059 -1.37%
2015-11-13 0 11.72 11.70 11.74 11.64 11.80 741,438 8,710,282 11.748 3.769 3.762 3.775 3.743 3.794 2,305,855 3.7775 -0.85%
2015-11-12 0 11.82 11.74 11.84 11.60 11.92 723,899 8,540,983 11.799 3.801 3.775 3.807 3.730 3.833 2,251,309 3.7938 2.43%
2015-11-11 0 11.54 11.60 11.62 11.50 11.70 685,500 7,938,030 11.580 3.711 3.730 3.736 3.698 3.762 2,131,889 3.7235 -1.37%
2015-11-10 0 11.70 11.70 11.74 11.54 11.74 1,217,000 14,193,313 11.663 3.762 3.762 3.775 3.711 3.775 3,784,842 3.7500 1.74%
2015-11-09 0 11.50 11.46 11.52 11.44 11.64 830,000 9,529,544 11.481 3.698 3.685 3.704 3.678 3.743 2,581,281 3.6918 -0.69%
2015-11-06 0 11.58 11.54 11.64 11.52 11.76 409,563 4,748,367 11.594 3.724 3.711 3.743 3.704 3.781 1,273,731 3.7279 0.00%
2015-11-05 0 11.58 11.54 11.64 11.50 11.68 347,969 4,034,121 11.593 3.724 3.711 3.743 3.698 3.756 1,082,175 3.7278 -0.34%
2015-11-04 0 11.62 11.62 11.72 11.62 11.80 982,170 11,483,911 11.692 3.736 3.736 3.769 3.736 3.794 3,054,526 3.7596 -0.85%
2015-11-03 0 11.72 11.68 11.72 11.50 11.76 920,813 10,757,615 11.683 3.769 3.756 3.769 3.698 3.781 2,863,707 3.7565 2.45%
2015-11-02 0 11.44 11.46 11.52 11.34 11.70 906,002 10,395,518 11.474 3.678 3.685 3.704 3.646 3.762 2,817,645 3.6894 -2.22%
2015-10-30 0 11.70 11.70 11.72 11.60 11.76 1,981,500 23,091,638 11.654 3.762 3.762 3.769 3.730 3.781 6,162,419 3.7472 0.86%
2015-10-29 0 11.60 11.58 11.64 11.40 11.68 1,321,421 15,285,063 11.567 3.730 3.724 3.743 3.666 3.756 4,109,589 3.7194 1.22%
2015-10-28 0 11.46 11.44 11.46 11.44 11.80 851,000 9,837,690 11.560 3.685 3.678 3.685 3.678 3.794 2,646,590 3.7171 -2.88%
2015-10-27 0 11.80 11.70 11.82 11.40 11.82 1,905,255 22,123,544 11.612 3.794 3.762 3.801 3.666 3.801 5,925,299 3.7337 1.20%
2015-10-26 0 11.66 11.56 11.66 11.10 11.66 2,045,973 23,374,144 11.424 3.749 3.717 3.749 3.569 3.749 6,362,928 3.6735 4.29%
2015-10-23 0 11.18 11.16 11.18 10.90 11.20 594,000 6,580,360 11.078 3.595 3.588 3.595 3.505 3.601 1,847,326 3.5621 2.76%
2015-10-22 0 10.88 10.88 10.92 10.70 11.10 1,288,939 14,103,498 10.942 3.498 3.498 3.511 3.441 3.569 4,008,570 3.5183 0.37%
2015-10-20 0 10.84 10.80 10.88 10.72 10.90 675,262 7,303,981 10.817 3.486 3.473 3.498 3.447 3.505 2,100,049 3.4780 -0.73%
2015-10-19 0 10.92 10.88 11.00 10.80 11.04 619,360 6,776,708 10.941 3.511 3.498 3.537 3.473 3.550 1,926,195 3.5182 -0.36%
2015-10-16 0 10.96 10.94 11.00 10.84 11.10 704,171 7,711,562 10.951 3.524 3.518 3.537 3.486 3.569 2,189,955 3.5213 -0.18%
2015-10-15 0 10.98 10.92 11.00 10.72 11.00 788,034 8,598,620 10.911 3.531 3.511 3.537 3.447 3.537 2,450,767 3.5085 2.43%
2015-10-14 0 10.72 10.66 10.74 10.58 10.74 901,324 9,622,353 10.676 3.447 3.428 3.453 3.402 3.453 2,803,097 3.4328 0.00%
2015-10-13 0 10.72 10.72 10.74 10.64 10.88 651,568 7,006,212 10.753 3.447 3.447 3.453 3.421 3.498 2,026,361 3.4575 -1.47%
2015-10-12 0 10.88 10.86 10.94 10.56 10.98 1,220,000 13,319,070 10.917 3.498 3.492 3.518 3.396 3.531 3,794,172 3.5104 2.26%
2015-10-09 0 10.64 10.64 10.68 10.58 10.76 456,000 4,868,686 10.677 3.421 3.421 3.434 3.402 3.460 1,418,149 3.4331 0.38%
2015-10-08 0 10.60 10.60 10.62 10.34 10.66 1,142,291 12,062,110 10.560 3.408 3.408 3.415 3.325 3.428 3,552,498 3.3954 2.12%
2015-10-07 0 10.38 10.38 10.44 10.28 10.48 1,159,380 12,039,824 10.385 3.338 3.338 3.357 3.305 3.370 3,605,645 3.3392 -0.19%
2015-10-06 0 10.40 10.34 10.42 10.28 10.44 442,645 4,583,650 10.355 3.344 3.325 3.351 3.305 3.357 1,376,616 3.3297 0.58%
2015-10-05 0 10.34 10.30 10.32 10.22 10.40 566,000 5,837,526 10.314 3.325 3.312 3.318 3.286 3.344 1,760,247 3.3163 0.39%
2015-10-02 0 10.30 10.26 10.28 10.02 10.34 1,457,000 14,851,760 10.193 3.312 3.299 3.305 3.222 3.325 4,531,236 3.2776 1.18%
2015-09-30 0 10.18 10.12 10.22 9.900 10.22 1,964,404 19,852,865 10.106 3.273 3.254 3.286 3.183 3.286 6,109,251 3.2496 3.35%
2015-09-29 0 9.850 9.830 9.850 9.830 10.32 1,938,000 19,357,925 9.9886 3.167 3.161 3.167 3.161 3.318 6,027,135 3.2118 -4.00%
2015-09-25 0 10.26 10.28 10.30 10.12 10.38 1,096,015 11,212,337 10.230 3.299 3.305 3.312 3.254 3.338 3,408,581 3.2894 1.18%
2015-09-24 0 10.14 10.12 10.18 10.08 10.26 1,530,279 15,594,470 10.191 3.260 3.254 3.273 3.241 3.299 4,759,132 3.2767 0.00%
2015-09-23 0 10.14 10.14 10.20 9.920 10.24 934,193 9,429,642 10.094 3.260 3.260 3.280 3.190 3.293 2,905,319 3.2456 0.40%
2015-09-22 0 10.10 10.08 10.12 10.02 10.34 1,034,000 10,479,860 10.135 3.248 3.241 3.254 3.222 3.325 3,215,716 3.2590 -0.59%
2015-09-21 0 10.16 10.14 10.16 9.910 10.18 867,185 8,758,109 10.099 3.267 3.260 3.267 3.187 3.273 2,696,925 3.2474 2.01%
2015-09-18 0 9.960 9.940 10.06 9.910 10.12 1,744,423 17,438,461 9.9967 3.203 3.196 3.235 3.187 3.254 5,425,115 3.2144 -0.80%
2015-09-17 0 10.04 9.980 10.04 9.980 10.28 1,259,462 12,719,596 10.099 3.228 3.209 3.228 3.209 3.305 3,916,898 3.2474 1.11%
2015-09-16 0 9.930 9.880 9.890 9.800 10.06 1,398,000 13,883,090 9.9307 3.193 3.177 3.180 3.151 3.235 4,347,747 3.1932 0.00%
2015-09-15 0 9.930 9.880 9.930 9.840 10.26 1,434,221 14,335,050 9.9950 3.193 3.177 3.193 3.164 3.299 4,460,394 3.2139 -1.68%
2015-09-14 0 10.10 10.08 10.10 9.830 10.16 1,132,545 11,406,305 10.071 3.248 3.241 3.248 3.161 3.267 3,522,189 3.2384 3.06%
2015-09-11 0 9.800 9.790 9.810 9.790 10.06 817,000 8,063,060 9.8691 3.151 3.148 3.154 3.148 3.235 2,540,851 3.1734 -0.81%
2015-09-10 0 9.880 9.850 9.920 9.830 9.960 744,548 7,365,087 9.8920 3.177 3.167 3.190 3.161 3.203 2,315,527 3.1807 -1.10%
2015-09-09 0 9.990 9.980 10.06 9.820 10.06 857,579 8,503,804 9.9161 3.212 3.209 3.235 3.158 3.235 2,667,051 3.1885 2.04%
2015-09-08 0 9.790 9.770 9.830 9.430 9.830 2,052,799 19,734,467 9.6134 3.148 3.142 3.161 3.032 3.161 6,384,157 3.0912 2.62%
2015-09-07 0 9.540 9.510 9.550 9.440 9.970 901,000 8,691,510 9.6465 3.068 3.058 3.071 3.035 3.206 2,802,089 3.1018 -1.95%
2015-09-04 0 9.730 9.650 9.740 9.580 9.870 2,011,472 19,586,998 9.7376 3.129 3.103 3.132 3.080 3.174 6,255,631 3.1311 1.25%
2015-09-02 0 9.610 9.590 9.640 9.490 9.700 1,829,361 17,651,207 9.6488 3.090 3.084 3.100 3.051 3.119 5,689,270 3.1025 -0.93%
2015-09-01 0 9.700 9.660 9.720 9.700 9.950 2,492,000 24,310,245 9.7553 3.119 3.106 3.125 3.119 3.199 7,750,062 3.1368 -0.72%
2015-08-31 0 9.770 9.770 9.800 9.680 9.890 2,027,301 19,789,735 9.7616 3.142 3.142 3.151 3.113 3.180 6,304,859 3.1388 -0.10%
2015-08-28 0 9.780 9.740 9.790 9.730 10.12 1,287,360 12,695,936 9.8620 3.145 3.132 3.148 3.129 3.254 4,003,660 3.1711 0.82%
2015-08-27 0 9.700 9.680 9.730 9.430 9.740 1,001,997 9,646,209 9.6270 3.119 3.113 3.129 3.032 3.132 3,116,187 3.0955 4.30%
2015-08-26 0 9.300 9.270 9.280 9.000 9.500 2,080,399 19,283,641 9.2692 2.990 2.981 2.984 2.894 3.055 6,469,993 2.9805 1.20%
2015-08-25 0 9.190 9.180 9.190 9.170 9.800 3,561,582 33,486,525 9.4021 2.955 2.952 2.955 2.949 3.151 11,076,437 3.0232 -2.55%
2015-08-24 0 9.430 9.380 9.420 9.380 9.820 2,251,399 21,529,323 9.5626 3.032 3.016 3.029 3.016 3.158 7,001,799 3.0748 -5.61%
2015-08-21 0 9.990 9.990 10.10 9.990 10.40 2,623,017 26,582,757 10.134 3.212 3.212 3.248 3.212 3.344 8,157,522 3.2587 -5.75%
2015-08-20 0 10.60 10.56 10.60 10.54 10.78 2,586,603 27,695,969 10.707 3.408 3.396 3.408 3.389 3.466 8,044,275 3.4429 -1.12%
2015-08-19 0 10.72 10.70 10.78 10.70 11.12 1,572,777 17,050,427 10.841 3.447 3.441 3.466 3.441 3.576 4,891,300 3.4859 -2.19%
2015-08-18 0 10.96 10.96 11.00 10.94 11.40 1,330,924 14,759,204 11.089 3.524 3.524 3.537 3.518 3.666 4,139,143 3.5658 -2.14%
2015-08-17 0 11.20 11.20 11.28 11.18 11.50 1,175,010 13,236,147 11.265 3.601 3.601 3.627 3.595 3.698 3,654,254 3.6221 -1.23%
2015-08-14 0 11.34 11.32 11.34 11.22 11.56 1,182,479 13,507,011 11.423 3.646 3.640 3.646 3.608 3.717 3,677,482 3.6729 0.18%
2015-08-13 0 11.32 11.28 11.34 11.20 11.36 2,169,360 24,528,829 11.307 3.640 3.627 3.646 3.601 3.653 6,746,659 3.6357 -0.53%
2015-08-12 0 11.38 11.34 11.38 11.28 11.52 2,086,000 23,754,880 11.388 3.659 3.646 3.659 3.627 3.704 6,487,411 3.6617 -1.39%
2015-08-11 0 11.54 11.46 11.56 11.40 11.60 1,345,010 15,477,773 11.508 3.711 3.685 3.717 3.666 3.730 4,182,950 3.7002 1.23%
2015-08-10 0 11.40 11.36 11.44 11.24 11.58 1,592,139 18,200,419 11.431 3.666 3.653 3.678 3.614 3.724 4,951,515 3.6757 -0.87%
2015-08-07 0 11.50 11.48 11.58 11.44 11.74 1,154,273 13,350,183 11.566 3.698 3.691 3.724 3.678 3.775 3,589,762 3.7190 0.00%
2015-08-06 0 11.50 11.48 11.58 11.48 12.02 1,029,000 11,975,800 11.638 3.698 3.691 3.724 3.691 3.865 3,200,166 3.7422 -4.49%
2015-08-05 0 12.04 11.98 12.04 11.70 12.08 1,634,920 19,539,739 11.951 3.871 3.852 3.871 3.762 3.884 5,084,563 3.8430 2.38%
2015-08-04 0 11.76 11.74 11.78 11.44 11.78 958,982 11,176,829 11.655 3.781 3.775 3.788 3.678 3.788 2,982,412 3.7476 2.80%
2015-08-03 0 11.44 11.44 11.52 11.38 11.66 879,348 10,111,417 11.499 3.678 3.678 3.704 3.659 3.749 2,734,752 3.6974 -1.89%
2015-07-31 0 11.66 11.58 11.66 11.52 11.74 1,177,478 13,676,235 11.615 3.749 3.724 3.749 3.704 3.775 3,661,929 3.7347 0.34%
2015-07-30 0 11.62 11.58 11.64 11.50 11.68 344,092 3,987,226 11.588 3.736 3.724 3.743 3.698 3.756 1,070,118 3.7260 0.87%
2015-07-29 0 11.52 11.46 11.58 11.34 11.62 694,873 7,960,323 11.456 3.704 3.685 3.724 3.646 3.736 2,161,039 3.6836 0.88%
2015-07-28 0 11.42 11.38 11.46 11.24 11.66 2,802,905 31,974,796 11.408 3.672 3.659 3.685 3.614 3.749 8,716,969 3.6681 -1.21%
2015-07-27 0 11.56 11.50 11.56 11.50 12.12 1,141,188 13,268,442 11.627 3.717 3.698 3.717 3.698 3.897 3,549,068 3.7386 -4.62%
2015-07-24 0 12.12 12.06 12.12 11.88 12.20 1,348,761 16,342,657 12.117 3.897 3.878 3.897 3.820 3.923 4,194,615 3.8961 2.54%
2015-07-23 0 11.82 11.78 11.94 11.80 12.00 716,616 8,518,120 11.887 3.801 3.788 3.839 3.794 3.859 2,228,659 3.8221 -1.17%
2015-07-22 0 11.96 11.94 11.96 11.90 12.22 2,008,408 24,229,049 12.064 3.846 3.839 3.846 3.826 3.929 6,246,102 3.8791 -0.99%
2015-07-21 0 12.08 12.10 12.12 11.72 12.16 2,319,136 27,789,506 11.983 3.884 3.891 3.897 3.769 3.910 7,212,459 3.8530 3.60%
2015-07-20 0 11.66 11.58 11.66 11.48 11.70 1,000,512 11,588,684 11.583 3.749 3.724 3.749 3.691 3.762 3,111,569 3.7244 1.04%
2015-07-17 0 11.54 11.50 11.52 11.36 11.60 580,806 6,685,647 11.511 3.711 3.698 3.704 3.653 3.730 1,806,293 3.7013 0.00%
2015-07-16 0 11.54 11.46 11.56 11.30 11.56 933,856 10,696,627 11.454 3.711 3.685 3.717 3.633 3.717 2,904,270 3.6831 1.94%
2015-07-15 0 11.32 11.30 11.36 11.22 11.40 1,049,770 11,892,160 11.328 3.640 3.633 3.653 3.608 3.666 3,264,760 3.6426 0.00%
2015-07-14 0 11.32 11.30 11.34 11.24 11.66 1,096,116 12,374,775 11.290 3.640 3.633 3.646 3.614 3.749 3,408,895 3.6301 -0.53%
2015-07-13 0 11.38 11.34 11.38 10.74 11.42 2,511,094 28,056,231 11.173 3.659 3.646 3.659 3.453 3.672 7,809,444 3.5926 5.37%
2015-07-10 0 10.80 10.80 10.84 10.62 10.94 2,756,600 29,830,346 10.821 3.473 3.473 3.486 3.415 3.518 8,572,962 3.4796 0.19%
2015-07-09 0 10.78 10.78 10.80 10.46 10.88 4,032,696 43,185,854 10.709 3.466 3.466 3.473 3.363 3.498 12,541,591 3.4434 -0.92%
2015-07-08 0 10.88 10.78 10.90 10.52 10.90 4,422,992 47,493,692 10.738 3.498 3.466 3.505 3.383 3.505 13,755,402 3.4527 0.00%
2015-07-07 0 10.88 10.90 10.94 10.66 11.28 1,963,411 21,376,844 10.888 3.498 3.505 3.518 3.428 3.627 6,106,163 3.5009 -1.45%
2015-07-06 0 11.04 10.98 11.06 10.58 11.56 2,863,877 31,537,809 11.012 3.550 3.531 3.556 3.402 3.717 8,906,591 3.5410 -4.00%
2015-07-03 0 11.50 11.44 11.52 11.30 11.92 2,007,173 23,139,969 11.529 3.698 3.678 3.704 3.633 3.833 6,242,261 3.7070 -3.52%
2015-07-02 0 11.92 11.90 11.92 11.00 12.08 4,315,501 50,237,146 11.641 3.833 3.826 3.833 3.537 3.884 13,421,108 3.7431 6.24%
2015-06-30 0 11.22 11.26 11.28 11.10 11.34 2,800,605 31,394,555 11.210 3.608 3.621 3.627 3.569 3.646 8,709,816 3.6045 0.72%
2015-06-29 0 11.14 11.14 11.20 11.10 11.48 1,829,520 20,582,568 11.250 3.582 3.582 3.601 3.569 3.691 5,689,765 3.6175 -2.28%
2015-06-26 0 11.40 11.40 11.44 11.40 11.58 1,399,260 16,032,614 11.458 3.666 3.666 3.678 3.666 3.724 4,351,666 3.6842 0.18%
2015-06-25 0 11.38 11.36 11.40 11.36 11.80 4,296,272 49,611,296 11.548 3.659 3.653 3.666 3.653 3.794 13,361,306 3.7131 -4.21%
2015-06-24 0 11.88 11.84 11.90 11.72 11.92 1,106,564 13,122,375 11.859 3.820 3.807 3.826 3.769 3.833 3,441,388 3.8131 0.51%
2015-06-23 0 11.82 11.80 11.86 11.70 11.88 1,911,961 22,553,272 11.796 3.801 3.794 3.814 3.762 3.820 5,946,154 3.7929 1.03%
2015-06-22 0 11.70 11.70 11.72 11.54 11.74 1,591,591 18,571,725 11.669 3.762 3.762 3.769 3.711 3.775 4,949,811 3.7520 1.39%
2015-06-19 0 11.54 11.50 11.58 11.50 12.06 2,567,437 30,118,047 11.731 3.711 3.698 3.724 3.698 3.878 7,984,669 3.7720 -3.67%
2015-06-18 0 11.98 11.94 11.96 11.92 12.06 1,214,426 14,559,901 11.989 3.852 3.839 3.846 3.833 3.878 3,776,837 3.8551 -0.66%
2015-06-17 0 12.06 12.04 12.12 11.84 12.20 1,206,062 14,498,170 12.021 3.878 3.871 3.897 3.807 3.923 3,750,825 3.8653 -0.82%
2015-06-16 0 12.16 12.10 12.20 12.12 12.32 616,000 7,487,457 12.155 3.910 3.891 3.923 3.897 3.961 1,915,746 3.9084 0.16%
2015-06-15 0 12.14 12.12 12.14 12.12 12.44 739,368 9,031,789 12.216 3.904 3.897 3.904 3.897 4.000 2,299,417 3.9279 -1.30%
2015-06-12 0 12.30 12.28 12.30 12.24 12.46 1,480,260 18,223,504 12.311 3.955 3.949 3.955 3.936 4.006 4,603,574 3.9586 -0.32%
2015-06-11 0 12.34 12.30 12.34 12.28 12.40 1,152,981 14,179,329 12.298 3.968 3.955 3.968 3.949 3.987 3,585,744 3.9544 1.48%
2015-06-10 0 12.16 12.14 12.22 12.12 12.36 14,016,910 171,139,951 12.210 3.910 3.904 3.929 3.897 3.974 43,592,264 3.9259 -0.82%
2015-06-09 0 12.26 12.24 12.26 12.24 12.56 1,131,000 13,944,430 12.329 3.942 3.936 3.942 3.936 4.039 3,517,384 3.9644 -1.61%
2015-06-08 0 12.46 12.48 12.52 12.42 12.68 2,169,035 27,166,902 12.525 4.006 4.013 4.026 3.994 4.077 6,745,648 4.0273 -1.89%
2015-06-05 0 12.70 12.66 12.72 12.60 12.72 928,172 11,774,700 12.686 4.084 4.071 4.090 4.051 4.090 2,886,593 4.0791 0.32%
2015-06-04 0 12.66 12.60 12.66 12.50 12.74 1,508,639 19,104,238 12.663 4.071 4.051 4.071 4.019 4.096 4,691,832 4.0718 -0.16%
2015-06-03 0 12.68 12.66 12.68 12.62 12.80 1,278,381 16,244,179 12.707 4.077 4.071 4.077 4.058 4.116 3,975,735 4.0858 -0.47%
2015-06-02 0 12.74 12.70 12.72 12.66 12.84 1,726,416 22,038,833 12.766 4.096 4.084 4.090 4.071 4.129 5,369,114 4.1047 0.63%
2015-06-01 0 12.66 12.66 12.68 12.54 12.80 1,815,013 22,964,554 12.653 4.071 4.071 4.077 4.032 4.116 5,644,648 4.0684 1.12%
2015-05-29 0 12.52 12.48 12.58 12.46 12.78 3,434,681 43,185,450 12.573 4.026 4.013 4.045 4.006 4.109 10,681,778 4.0429 -1.11%
2015-05-28 0 12.66 12.64 12.70 12.64 12.90 1,147,225 14,607,975 12.733 4.071 4.064 4.084 4.064 4.148 3,567,843 4.0943 -1.09%
2015-05-27 0 12.80 12.78 12.86 12.72 13.08 2,811,019 36,072,161 12.832 4.116 4.109 4.135 4.090 4.206 8,742,204 4.1262 -2.29%
2015-05-26 0 13.10 13.06 13.10 13.06 13.24 950,070 12,453,631 13.108 4.212 4.199 4.212 4.199 4.257 2,954,696 4.2149 -0.15%
2015-05-22 0 13.12 13.06 13.16 13.04 13.26 1,129,956 14,827,068 13.122 4.219 4.199 4.232 4.193 4.264 3,514,137 4.2193 0.00%
2015-05-21 0 13.12 13.10 13.18 13.06 13.26 1,213,794 15,965,992 13.154 4.219 4.212 4.238 4.199 4.264 3,774,871 4.2295 0.00%
2015-05-20 0 13.12 13.12 13.20 13.10 13.40 870,642 11,483,957 13.190 4.219 4.219 4.244 4.212 4.309 2,707,676 4.2413 -1.50%
2015-05-19 0 13.32 13.26 13.36 13.14 13.36 1,223,625 16,246,353 13.277 4.283 4.264 4.296 4.225 4.296 3,805,445 4.2692 1.06%
2015-05-18 0 13.18 13.14 13.22 13.14 13.24 544,438 7,179,515 13.187 4.238 4.225 4.251 4.225 4.257 1,693,190 4.2402 0.46%
2015-05-15 0 13.12 13.08 13.20 13.08 13.30 1,864,850 24,502,373 13.139 4.219 4.206 4.244 4.206 4.277 5,799,640 4.2248 -0.30%
2015-05-14 0 13.16 13.16 13.18 13.14 13.32 1,635,383 21,570,437 13.190 4.232 4.232 4.238 4.225 4.283 5,086,003 4.2411 -0.45%
2015-05-13 0 13.22 13.22 13.32 13.22 13.42 905,526 12,027,018 13.282 4.251 4.251 4.283 4.251 4.315 2,816,165 4.2707 -0.90%
2015-05-12 0 13.34 13.34 13.38 13.34 13.42 1,148,824 15,377,274 13.385 4.289 4.289 4.302 4.289 4.315 3,572,816 4.3040 -1.77%
2015-05-11 0 13.58 13.50 13.58 13.48 13.66 941,383 12,776,948 13.573 4.367 4.341 4.367 4.334 4.392 2,927,679 4.3642 0.74%
2015-05-08 0 13.48 13.42 13.50 13.32 13.52 890,000 11,975,026 13.455 4.334 4.315 4.341 4.283 4.347 2,767,879 4.3264 1.20%
2015-05-07 0 13.32 13.26 13.34 13.26 13.48 1,261,496 16,815,596 13.330 4.283 4.264 4.289 4.264 4.334 3,923,223 4.2862 0.00%
2015-05-06 0 13.32 13.30 13.36 13.28 13.62 987,438 13,265,235 13.434 4.283 4.277 4.296 4.270 4.379 3,070,909 4.3196 -0.89%
2015-05-05 0 13.44 13.42 13.50 13.40 13.80 1,147,510 15,540,784 13.543 4.322 4.315 4.341 4.309 4.437 3,568,729 4.3547 -1.03%
2015-05-04 0 13.58 13.56 13.58 13.32 13.66 2,831,364 38,369,980 13.552 4.367 4.360 4.367 4.283 4.392 8,805,476 4.3575 2.88%
2015-04-30 0 13.20 13.12 13.20 13.08 13.28 2,190,761 28,856,749 13.172 4.244 4.219 4.244 4.206 4.270 6,813,216 4.2354 -0.30%
2015-04-29 0 13.24 13.24 13.26 13.16 13.34 953,305 12,623,592 13.242 4.257 4.257 4.264 4.232 4.289 2,964,756 4.2579 0.30%
2015-04-28 0 13.20 13.18 13.22 13.16 13.34 1,333,856 17,639,590 13.225 4.244 4.238 4.251 4.232 4.289 4,148,261 4.2523 -0.45%
2015-04-27 0 13.26 13.24 13.26 13.22 13.32 1,322,926 17,558,513 13.272 4.264 4.257 4.264 4.251 4.283 4,114,269 4.2677 0.45%
2015-04-24 0 13.20 13.20 13.24 13.16 13.30 917,785 12,148,651 13.237 4.244 4.244 4.257 4.232 4.277 2,854,290 4.2563 0.30%
2015-04-23 0 13.16 13.12 13.16 13.12 13.40 2,185,496 28,887,390 13.218 4.232 4.219 4.232 4.219 4.309 6,796,842 4.2501 -0.90%
2015-04-22 0 13.28 13.22 13.26 13.10 13.44 1,271,200 16,811,550 13.225 4.270 4.251 4.264 4.212 4.322 3,953,402 4.2524 0.30%
2015-04-21 0 13.24 13.22 13.24 13.14 13.30 1,322,080 17,475,844 13.218 4.257 4.251 4.257 4.225 4.277 4,111,638 4.2503 0.61%
2015-04-20 0 13.16 13.08 13.16 13.06 13.28 958,001 12,588,423 13.140 4.232 4.206 4.232 4.199 4.270 2,979,361 4.2252 -0.90%
2015-04-17 0 13.28 13.24 13.28 13.20 13.52 1,149,400 15,283,900 13.297 4.270 4.257 4.270 4.244 4.347 3,574,607 4.2757 -0.90%
2015-04-16 0 13.40 13.36 13.40 13.28 13.66 1,622,695 21,844,062 13.462 4.309 4.296 4.309 4.270 4.392 5,046,544 4.3285 -1.90%
2015-04-15 0 13.66 13.64 13.70 13.60 13.84 934,228 12,824,296 13.727 4.392 4.386 4.405 4.373 4.450 2,905,427 4.4139 -1.01%
2015-04-14 0 13.80 13.76 13.80 13.76 14.10 1,170,296 16,315,835 13.942 4.437 4.424 4.437 4.424 4.534 3,639,593 4.4829 -0.58%
2015-04-13 0 13.88 13.86 13.92 13.74 13.96 1,883,805 26,148,952 13.881 4.463 4.457 4.476 4.418 4.489 5,858,590 4.4634 1.91%
2015-04-10 0 13.62 13.60 13.66 13.60 14.10 1,358,867 18,686,679 13.752 4.379 4.373 4.392 4.373 4.534 4,226,045 4.4218 -2.01%
2015-04-09 0 13.90 13.80 13.88 13.68 14.18 2,472,095 34,344,781 13.893 4.469 4.437 4.463 4.399 4.560 7,688,158 4.4672 2.36%
2015-04-08 0 13.58 13.56 13.62 13.54 14.12 1,799,291 24,663,149 13.707 4.367 4.360 4.379 4.354 4.540 5,595,753 4.4075 2.11%
2015-04-02 0 13.30 13.28 13.32 13.04 13.32 886,809 11,685,384 13.177 4.277 4.270 4.283 4.193 4.283 2,757,955 4.2370 1.06%
2015-04-01 0 13.16 13.10 13.20 12.90 13.24 982,559 12,854,812 13.083 4.232 4.212 4.244 4.148 4.257 3,055,736 4.2068 1.86%
2015-03-31 0 12.92 12.80 13.04 12.72 13.04 2,950,922 37,997,680 12.877 4.154 4.116 4.193 4.090 4.193 9,177,299 4.1404 2.70%
2015-03-30 0 12.58 12.56 12.58 12.52 12.72 809,121 10,209,593 12.618 4.045 4.039 4.045 4.026 4.090 2,516,347 4.0573 -0.16%
2015-03-27 0 12.60 12.54 12.66 12.34 12.66 1,072,306 13,450,676 12.544 4.051 4.032 4.071 3.968 4.071 3,334,847 4.0334 2.61%
2015-03-26 0 12.28 12.28 12.32 12.22 12.60 1,480,156 18,461,105 12.472 3.949 3.949 3.961 3.929 4.051 4,603,251 4.0104 -3.00%
2015-03-25 0 12.66 12.60 12.72 12.36 12.72 1,566,539 19,647,586 12.542 4.071 4.051 4.090 3.974 4.090 4,871,900 4.0328 1.77%
2015-03-24 0 12.44 12.44 12.54 12.34 12.60 860,280 10,722,728 12.464 4.000 4.000 4.032 3.968 4.051 2,675,451 4.0078 -1.27%
2015-03-23 0 12.60 12.54 12.64 12.30 12.64 1,989,520 24,793,662 12.462 4.051 4.032 4.064 3.955 4.064 6,187,361 4.0071 3.11%
2015-03-20 0 12.22 12.02 12.04 12.00 12.84 7,089,427 87,249,513 12.307 3.929 3.865 3.871 3.859 4.129 22,047,953 3.9573 -4.68%
2015-03-19 0 12.82 12.82 12.84 12.80 12.96 1,057,264 13,619,529 12.882 4.122 4.122 4.129 4.116 4.167 3,288,066 4.1421 0.16%
2015-03-18 0 12.80 12.76 12.80 12.76 13.38 1,805,227 23,262,696 12.886 4.116 4.103 4.116 4.103 4.302 5,614,214 4.1435 -2.96%
2015-03-17 0 13.46 13.46 13.48 13.42 13.62 1,320,559 17,815,564 13.491 4.241 4.241 4.247 4.229 4.292 4,190,976 4.2509 1.05%
2015-03-16 0 13.32 13.34 13.36 13.28 13.42 819,497 10,916,034 13.320 4.197 4.203 4.210 4.184 4.229 2,600,787 4.1972 0.60%
2015-03-13 0 13.24 13.30 13.32 13.22 13.76 1,310,316 17,569,825 13.409 4.172 4.191 4.197 4.166 4.336 4,158,469 4.2251 -2.22%
2015-03-12 0 13.54 13.52 13.54 13.48 13.72 872,320 11,830,721 13.562 4.266 4.260 4.266 4.247 4.323 2,768,428 4.2734 1.04%
2015-03-11 0 13.40 13.34 13.44 13.34 13.72 937,852 12,644,870 13.483 4.222 4.203 4.235 4.203 4.323 2,976,403 4.2484 -1.18%
2015-03-10 0 13.56 13.60 13.66 13.54 13.98 1,434,910 19,702,751 13.731 4.273 4.285 4.304 4.266 4.405 4,553,885 4.3266 -2.87%
2015-03-09 0 13.96 13.92 14.02 13.82 14.06 667,705 9,305,959 13.937 4.399 4.386 4.418 4.355 4.430 2,119,054 4.3916 -0.71%
2015-03-06 0 14.06 14.02 14.14 14.00 14.22 669,365 9,435,893 14.097 4.430 4.418 4.455 4.411 4.481 2,124,322 4.4418 0.00%
2015-03-05 0 14.06 14.00 14.06 14.00 14.30 907,736 12,830,253 14.134 4.430 4.411 4.430 4.411 4.506 2,880,826 4.4537 -0.57%
2015-03-04 0 14.14 14.02 14.14 14.02 14.40 729,560 10,318,705 14.144 4.455 4.418 4.455 4.418 4.537 2,315,359 4.4566 -0.28%
2015-03-03 0 14.18 14.16 14.28 14.12 14.56 834,745 11,871,234 14.221 4.468 4.462 4.500 4.449 4.588 2,649,179 4.4811 -1.25%
2015-03-02 0 14.36 14.34 14.38 14.06 14.42 2,230,189 31,881,739 14.296 4.525 4.518 4.531 4.430 4.544 7,077,813 4.5045 2.28%
2015-02-27 0 14.04 14.00 14.02 14.00 14.66 2,183,396 30,965,347 14.182 4.424 4.411 4.418 4.411 4.619 6,929,309 4.4687 -2.64%
2015-02-26 0 14.42 14.36 14.50 14.14 14.64 703,069 10,109,998 14.380 4.544 4.525 4.569 4.455 4.613 2,231,287 4.5310 -0.55%
2015-02-25 0 14.50 14.34 14.54 14.06 14.54 1,090,000 15,619,430 14.330 4.569 4.518 4.581 4.430 4.581 3,459,266 4.5152 2.40%
2015-02-24 0 14.16 14.16 14.20 13.94 14.22 1,799,116 25,324,239 14.076 4.462 4.462 4.474 4.392 4.481 5,709,743 4.4353 0.57%
2015-02-23 0 14.08 14.06 14.14 14.06 14.66 1,563,002 22,243,776 14.231 4.437 4.430 4.455 4.430 4.619 4,960,403 4.4843 -4.86%
2015-02-18 0 14.80 14.78 14.84 14.08 14.96 1,762,366 25,571,454 14.510 4.663 4.657 4.676 4.437 4.714 5,593,112 4.5720 7.25%
2015-02-17 0 13.80 13.76 13.86 13.76 14.24 1,156,170 16,030,089 13.865 4.348 4.336 4.367 4.336 4.487 3,669,265 4.3687 -0.72%
2015-02-16 0 13.90 13.88 13.94 13.88 14.12 1,148,906 16,098,310 14.012 4.380 4.374 4.392 4.374 4.449 3,646,212 4.4151 -1.84%
2015-02-13 0 14.16 14.14 14.24 14.02 14.26 616,338 8,726,905 14.159 4.462 4.455 4.487 4.418 4.493 1,956,034 4.4615 0.43%
2015-02-12 0 14.10 14.08 14.20 14.02 14.22 1,093,837 15,482,423 14.154 4.443 4.437 4.474 4.418 4.481 3,471,443 4.4599 -1.12%
2015-02-11 0 14.26 14.16 14.18 14.02 14.38 1,080,829 15,301,414 14.157 4.493 4.462 4.468 4.418 4.531 3,430,160 4.4608 0.42%
2015-02-10 0 14.20 14.16 14.18 14.10 14.56 611,085 8,700,530 14.238 4.474 4.462 4.468 4.443 4.588 1,939,363 4.4863 -1.66%
2015-02-09 0 14.44 14.40 14.46 14.34 14.72 544,856 7,907,352 14.513 4.550 4.537 4.556 4.518 4.638 1,729,176 4.5729 -1.77%
2015-02-06 0 14.70 14.68 14.74 14.52 14.90 847,007 12,460,580 14.711 4.632 4.626 4.645 4.575 4.695 2,688,094 4.6355 -0.54%
2015-02-05 0 14.78 14.72 14.78 14.64 14.90 1,395,468 20,625,036 14.780 4.657 4.638 4.657 4.613 4.695 4,428,710 4.6571 -0.54%
2015-02-04 0 14.86 14.80 14.90 14.38 14.92 1,852,310 27,367,708 14.775 4.682 4.663 4.695 4.531 4.701 5,878,562 4.6555 1.23%
2015-02-03 0 14.68 14.66 14.70 14.50 14.70 795,809 11,632,385 14.617 4.626 4.619 4.632 4.569 4.632 2,525,610 4.6058 0.82%
2015-02-02 0 14.56 14.50 14.52 14.38 14.64 827,338 12,001,541 14.506 4.588 4.569 4.575 4.531 4.613 2,625,671 4.5708 0.97%
2015-01-30 0 14.42 14.38 14.54 14.34 14.64 1,687,644 24,417,054 14.468 4.544 4.531 4.581 4.518 4.613 5,355,971 4.5588 0.28%
2015-01-29 0 14.38 14.34 14.36 14.24 14.54 534,607 7,685,815 14.377 4.531 4.518 4.525 4.487 4.581 1,696,649 4.5300 -0.83%
2015-01-28 0 14.50 14.44 14.50 14.32 14.54 843,632 12,181,930 14.440 4.569 4.550 4.569 4.512 4.581 2,677,383 4.5499 0.97%
2015-01-27 0 14.36 14.32 14.42 14.16 14.48 1,390,137 19,948,719 14.350 4.525 4.512 4.544 4.462 4.563 4,411,792 4.5217 0.42%
2015-01-26 0 14.30 14.24 14.32 14.18 14.38 383,655 5,478,138 14.279 4.506 4.487 4.512 4.468 4.531 1,217,582 4.4992 0.14%
2015-01-23 0 14.28 14.22 14.28 13.92 14.40 1,413,541 20,142,424 14.250 4.500 4.481 4.500 4.386 4.537 4,486,068 4.4900 0.99%
2015-01-22 0 14.14 14.08 14.12 13.90 14.32 2,663,234 37,222,217 13.976 4.455 4.437 4.449 4.380 4.512 8,452,141 4.4039 -0.42%
2015-01-21 0 14.20 14.16 14.18 14.12 14.40 1,319,110 18,760,977 14.222 4.474 4.462 4.468 4.449 4.537 4,186,378 4.4814 -0.56%
2015-01-20 0 14.28 14.28 14.34 14.26 14.78 1,082,153 15,633,405 14.447 4.500 4.500 4.518 4.493 4.657 3,434,362 4.5521 -2.86%
2015-01-19 0 14.70 14.68 14.70 14.40 14.78 1,450,585 21,119,846 14.560 4.632 4.626 4.632 4.537 4.657 4,603,632 4.5876 2.23%
2015-01-16 0 14.38 14.34 14.52 14.34 14.74 1,723,985 24,928,961 14.460 4.531 4.518 4.575 4.518 4.645 5,471,305 4.5563 -2.57%
2015-01-15 0 14.76 14.74 14.76 14.32 14.78 1,852,355 26,969,417 14.560 4.651 4.645 4.651 4.512 4.657 5,878,704 4.5876 3.36%
2015-01-14 0 14.28 14.28 14.32 13.90 14.36 1,961,841 27,832,411 14.187 4.500 4.500 4.512 4.380 4.525 6,226,173 4.4702 2.88%
2015-01-13 0 13.88 13.86 13.88 13.32 13.90 1,338,160 18,329,387 13.697 4.374 4.367 4.374 4.197 4.380 4,246,836 4.3160 2.97%
2015-01-12 0 13.48 13.48 13.50 13.46 14.10 1,892,220 25,812,721 13.642 4.247 4.247 4.254 4.241 4.443 6,005,222 4.2984 -4.80%
2015-01-09 0 14.16 14.14 14.16 14.12 14.32 1,087,994 15,443,180 14.194 4.462 4.455 4.462 4.449 4.512 3,452,899 4.4725 -0.56%
2015-01-08 0 14.24 14.24 14.26 14.18 15.18 3,415,570 49,532,661 14.502 4.487 4.487 4.493 4.468 4.783 10,839,783 4.5695 -1.66%
2015-01-07 0 14.48 14.46 14.48 14.32 14.70 1,138,472 16,534,592 14.523 4.563 4.556 4.563 4.512 4.632 3,613,098 4.5763 0.70%
2015-01-06 0 14.38 14.30 14.40 14.10 14.48 746,349 10,723,032 14.367 4.531 4.506 4.537 4.443 4.563 2,368,642 4.5271 0.56%
2015-01-05 0 14.30 14.20 14.30 14.18 14.44 499,364 7,127,694 14.274 4.506 4.474 4.506 4.468 4.550 1,584,801 4.4975 0.00%
2015-01-02 0 14.30 14.24 14.30 13.86 14.34 543,794 7,683,222 14.129 4.506 4.487 4.506 4.367 4.518 1,725,805 4.4520 0.00%
2014-12-31 0 14.30 14.26 14.36 14.18 14.36 1,154,715 16,478,380 14.271 4.506 4.493 4.525 4.468 4.525 3,664,648 4.4966 0.00%
2014-12-30 0 14.30 14.18 14.30 14.18 14.42 1,545,875 22,072,407 14.278 4.506 4.468 4.506 4.468 4.544 4,906,048 4.4990 -0.14%
2014-12-29 0 14.32 14.30 14.42 14.30 14.80 507,507 7,336,222 14.455 4.512 4.506 4.544 4.506 4.663 1,610,644 4.5548 -1.92%
2014-12-24 0 14.60 14.50 14.60 14.38 14.66 330,764 4,798,421 14.507 4.600 4.569 4.600 4.531 4.619 1,049,725 4.5711 0.83%
2014-12-23 0 14.48 14.48 14.56 14.32 14.82 1,066,792 15,534,237 14.562 4.563 4.563 4.588 4.512 4.670 3,385,612 4.5883 -0.14%
2014-12-22 0 14.50 14.46 14.56 14.40 14.60 399,448 5,799,914 14.520 4.569 4.556 4.588 4.537 4.600 1,267,703 4.5751 0.14%
2014-12-19 0 14.48 14.50 14.54 14.38 14.68 1,997,181 28,986,776 14.514 4.563 4.569 4.581 4.531 4.626 6,338,330 4.5733 -0.69%
2014-12-18 0 14.58 14.50 14.62 14.22 14.66 2,405,384 34,937,059 14.525 4.594 4.569 4.607 4.481 4.619 7,633,818 4.5766 1.96%
2014-12-17 0 14.30 14.26 14.30 14.20 14.68 1,974,281 28,221,967 14.295 4.506 4.493 4.506 4.474 4.626 6,265,653 4.5042 0.00%
2014-12-16 0 14.30 14.20 14.32 14.18 14.64 1,552,276 22,250,343 14.334 4.506 4.474 4.512 4.468 4.613 4,926,362 4.5166 -2.05%
2014-12-15 0 14.60 14.58 14.66 14.40 14.66 1,332,000 19,394,530 14.560 4.600 4.594 4.619 4.537 4.619 4,227,286 4.5879 1.25%
2014-12-12 0 14.42 14.44 14.46 14.30 14.60 1,468,970 21,245,367 14.463 4.544 4.550 4.556 4.506 4.600 4,661,979 4.5572 -1.37%
2014-12-11 0 14.62 14.62 14.64 14.14 14.66 2,249,500 32,495,665 14.446 4.607 4.607 4.613 4.455 4.619 7,139,099 4.5518 2.38%
2014-12-10 0 14.28 14.24 14.28 14.14 14.48 686,436 9,776,693 14.243 4.500 4.487 4.500 4.455 4.563 2,178,499 4.4878 1.13%
2014-12-09 0 14.12 14.02 14.14 13.94 14.16 2,524,300 35,574,154 14.093 4.449 4.418 4.455 4.392 4.462 8,011,215 4.4405 0.14%
2014-12-08 0 14.10 14.08 14.10 14.08 14.44 1,436,770 20,369,557 14.177 4.443 4.437 4.443 4.437 4.550 4,559,788 4.4672 -0.42%
2014-12-05 0 14.16 14.04 14.14 13.84 14.30 1,175,683 16,610,237 14.128 4.462 4.424 4.455 4.361 4.506 3,731,192 4.4517 0.43%
2014-12-04 0 14.10 14.02 14.14 13.84 14.18 613,670 8,614,512 14.038 4.443 4.418 4.455 4.361 4.468 1,947,567 4.4232 1.88%
2014-12-03 0 13.84 13.82 14.02 13.66 28.00 2,853,325 41,898,628 14.684 4.361 4.355 4.418 4.304 8.823 9,055,421 4.6269 -0.72%
2014-12-02 0 13.94 13.96 13.98 13.90 14.46 953,257 13,335,735 13.990 4.392 4.399 4.405 4.380 4.556 3,025,293 4.4081 -1.69%
2014-12-01 0 14.18 14.14 14.20 14.14 14.30 308,917 4,385,378 14.196 4.468 4.455 4.474 4.455 4.506 980,391 4.4731 -1.25%
2014-11-28 0 14.36 14.28 14.32 14.22 14.44 1,039,323 14,893,604 14.330 4.525 4.500 4.512 4.481 4.550 3,298,435 4.5154 0.70%
2014-11-27 0 14.26 14.26 14.34 14.12 14.44 657,060 9,402,136 14.309 4.493 4.493 4.518 4.449 4.550 2,085,271 4.5088 -1.11%
2014-11-26 0 14.42 14.40 14.42 14.22 14.48 2,251,846 32,293,027 14.341 4.544 4.537 4.544 4.481 4.563 7,146,544 4.5187 1.12%
2014-11-25 0 14.26 14.20 14.26 14.02 14.26 2,233,040 31,694,224 14.193 4.493 4.474 4.493 4.418 4.493 7,086,861 4.4723 0.99%
2014-11-24 0 14.12 14.10 14.12 14.08 14.32 450,119 6,373,018 14.159 4.449 4.443 4.449 4.437 4.512 1,428,515 4.4613 0.14%
2014-11-21 0 14.10 14.10 14.14 14.02 14.14 918,020 12,950,737 14.107 4.443 4.443 4.455 4.418 4.455 2,913,463 4.4451 -0.28%
2014-11-20 0 14.14 14.10 14.18 14.02 14.22 1,519,118 21,498,338 14.152 4.455 4.443 4.468 4.418 4.481 4,821,131 4.4592 0.86%
2014-11-19 0 14.24 14.22 14.30 14.20 14.72 1,062,144 15,196,666 14.308 4.418 4.411 4.436 4.405 4.567 3,423,756 4.4386 -1.39%
2014-11-18 0 14.44 14.32 14.46 14.32 14.52 920,892 13,287,500 14.429 4.480 4.442 4.486 4.442 4.505 2,968,439 4.4763 0.42%
2014-11-17 0 14.38 14.36 14.48 14.32 14.56 1,007,054 14,526,978 14.425 4.461 4.455 4.492 4.442 4.517 3,246,177 4.4751 0.28%
2014-11-14 0 14.34 14.32 14.40 14.26 14.68 1,115,321 16,065,064 14.404 4.449 4.442 4.467 4.424 4.554 3,595,169 4.4685 -0.55%
2014-11-13 0 14.42 14.38 14.40 14.38 14.76 1,229,851 17,806,847 14.479 4.473 4.461 4.467 4.461 4.579 3,964,349 4.4917 -0.41%
2014-11-12 0 14.48 14.42 14.50 14.42 14.76 2,369,864 34,343,403 14.492 4.492 4.473 4.498 4.473 4.579 7,639,111 4.4957 0.28%
2014-11-11 0 14.44 14.40 14.50 14.16 14.50 3,510,304 50,238,815 14.312 4.480 4.467 4.498 4.393 4.498 11,315,249 4.4399 1.55%
2014-11-10 0 14.22 14.18 14.24 14.10 14.38 795,000 11,315,240 14.233 4.411 4.399 4.418 4.374 4.461 2,562,634 4.4155 0.57%
2014-11-07 0 14.14 14.10 14.20 14.02 14.24 581,028 8,199,562 14.112 4.387 4.374 4.405 4.349 4.418 1,872,908 4.3780 -0.14%
2014-11-06 0 14.16 14.08 14.18 14.00 14.18 833,962 11,761,240 14.103 4.393 4.368 4.399 4.343 4.399 2,688,225 4.3751 -0.28%
2014-11-05 0 14.20 14.12 14.22 14.00 14.24 758,057 10,736,046 14.163 4.405 4.380 4.411 4.343 4.418 2,443,550 4.3936 -0.84%
2014-11-04 0 14.32 14.22 14.36 14.06 14.52 943,492 13,440,738 14.246 4.442 4.411 4.455 4.362 4.505 3,041,288 4.4194 -0.97%
2014-11-03 0 14.46 14.38 14.40 14.30 14.64 1,470,440 21,271,948 14.466 4.486 4.461 4.467 4.436 4.542 4,739,873 4.4879 -0.28%
2014-10-31 0 14.50 14.44 14.56 14.10 14.56 1,254,285 18,058,430 14.397 4.498 4.480 4.517 4.374 4.517 4,043,110 4.4665 1.26%
2014-10-30 0 14.32 14.24 14.32 13.84 14.32 898,068 12,710,674 14.153 4.442 4.418 4.442 4.294 4.442 2,894,867 4.3908 3.62%
2014-10-29 0 13.82 13.80 13.94 13.66 14.02 996,300 13,805,330 13.857 4.287 4.281 4.325 4.238 4.349 3,211,512 4.2987 -0.29%
2014-10-28 0 13.86 13.88 13.90 13.60 13.96 1,359,140 18,702,943 13.761 4.300 4.306 4.312 4.219 4.331 4,381,104 4.2690 -1.00%
2014-10-27 0 14.00 13.90 14.02 13.86 14.22 398,771 5,577,583 13.987 4.343 4.312 4.349 4.300 4.411 1,285,414 4.3391 -1.13%
2014-10-24 0 14.16 14.08 14.16 14.08 14.20 979,085 13,819,096 14.114 4.393 4.368 4.393 4.368 4.405 3,156,020 4.3786 0.43%
2014-10-23 0 14.10 14.10 14.20 13.98 14.24 574,440 8,114,198 14.125 4.374 4.374 4.405 4.337 4.418 1,851,672 4.3821 -0.84%
2014-10-22 0 14.22 14.14 14.18 13.76 14.24 820,620 11,602,005 14.138 4.411 4.387 4.399 4.269 4.418 2,645,218 4.3860 1.72%
2014-10-21 0 13.98 13.88 14.00 13.72 14.00 1,050,834 14,621,686 13.914 4.337 4.306 4.343 4.256 4.343 3,387,299 4.3166 0.87%
2014-10-20 0 13.86 13.84 13.90 13.66 14.04 1,138,294 15,824,975 13.902 4.300 4.294 4.312 4.238 4.356 3,669,221 4.3129 2.06%
2014-10-17 0 13.58 13.60 13.62 13.50 13.92 1,542,522 20,981,800 13.602 4.213 4.219 4.225 4.188 4.318 4,972,225 4.2198 -2.58%
2014-10-16 0 13.94 13.96 13.98 13.68 14.00 1,246,225 17,274,956 13.862 4.325 4.331 4.337 4.244 4.343 4,017,130 4.3003 -0.57%
2014-10-15 0 14.02 13.92 14.04 13.84 14.16 1,139,000 15,949,170 14.003 4.349 4.318 4.356 4.294 4.393 3,671,496 4.3441 -0.57%
2014-10-14 0 14.10 14.08 14.14 14.08 14.40 1,058,867 15,049,944 14.213 4.374 4.368 4.387 4.368 4.467 3,413,193 4.4093 -0.84%
2014-10-13 0 14.22 14.16 14.24 13.90 14.28 346,600 4,920,003 14.195 4.411 4.393 4.418 4.312 4.430 1,117,244 4.4037 1.14%
2014-10-10 0 14.06 14.06 14.10 14.00 14.40 985,042 13,896,720 14.108 4.362 4.362 4.374 4.343 4.467 3,175,222 4.3766 -2.63%
2014-10-09 0 14.44 14.42 14.46 14.38 14.68 1,412,153 20,551,550 14.553 4.480 4.473 4.486 4.461 4.554 4,551,988 4.5149 -1.10%
2014-10-08 0 14.60 14.54 14.64 14.50 15.20 978,000 14,359,340 14.682 4.529 4.511 4.542 4.498 4.715 3,152,523 4.5549 0.69%
2014-10-07 0 14.50 14.48 14.50 14.26 14.68 1,114,834 16,186,901 14.520 4.498 4.492 4.498 4.424 4.554 3,593,599 4.5044 1.26%
2014-10-06 0 14.32 14.34 14.42 14.18 14.72 545,723 7,860,892 14.405 4.442 4.449 4.473 4.399 4.567 1,759,104 4.4687 0.00%
2014-10-03 0 14.32 14.18 14.34 13.04 14.34 2,249,041 31,212,814 13.878 4.442 4.399 4.449 4.045 4.449 7,249,645 4.3054 3.62%
2014-09-30 0 13.82 13.82 14.00 13.82 14.34 1,805,521 25,347,198 14.039 4.287 4.287 4.343 4.287 4.449 5,819,986 4.3552 -3.49%
2014-09-29 0 14.32 14.16 14.34 13.96 14.64 996,640 14,214,014 14.262 4.442 4.393 4.449 4.331 4.542 3,212,608 4.4244 -0.42%
2014-09-26 0 14.38 14.36 14.38 14.14 14.42 562,267 8,060,269 14.335 4.461 4.455 4.461 4.387 4.473 1,812,433 4.4472 0.70%
2014-09-25 0 14.28 14.22 14.36 14.18 14.46 1,080,474 15,445,812 14.295 4.430 4.411 4.455 4.399 4.486 3,482,841 4.4348 0.85%
2014-09-24 0 14.16 14.06 14.18 13.80 14.34 996,000 14,030,380 14.087 4.393 4.362 4.399 4.281 4.449 3,210,545 4.3701 0.57%
2014-09-23 0 14.08 14.08 14.10 13.80 14.36 530,958 7,510,968 14.146 4.368 4.368 4.374 4.281 4.455 1,711,510 4.3885 2.33%
2014-09-22 0 13.76 13.74 13.76 13.68 14.08 950,217 13,152,694 13.842 4.269 4.263 4.269 4.244 4.368 3,062,966 4.2941 -1.85%
2014-09-19 0 14.02 13.96 14.08 13.82 14.30 963,685 13,525,933 14.036 4.349 4.331 4.368 4.287 4.436 3,106,379 4.3542 0.14%
2014-09-18 0 14.00 13.94 14.02 13.94 14.60 1,131,842 15,936,328 14.080 4.343 4.325 4.349 4.325 4.529 3,648,423 4.3680 -3.71%
2014-09-17 0 14.54 14.50 14.58 14.32 14.58 497,619 7,217,486 14.504 4.511 4.498 4.523 4.442 4.523 1,604,044 4.4996 2.39%
2014-09-16 0 14.20 14.14 14.16 14.10 14.46 507,500 7,251,060 14.288 4.405 4.387 4.393 4.374 4.486 1,635,895 4.4325 -0.98%
2014-09-15 0 14.34 14.30 14.34 14.28 14.62 737,825 10,615,271 14.387 4.449 4.436 4.449 4.430 4.536 2,378,333 4.4633 -1.10%
2014-09-12 0 14.50 14.48 14.58 14.48 14.78 933,748 13,636,957 14.605 4.498 4.492 4.523 4.492 4.585 3,009,879 4.5307 -1.23%
2014-09-11 0 14.68 14.66 14.68 14.64 14.98 481,000 7,112,170 14.786 4.554 4.548 4.554 4.542 4.647 1,550,474 4.5871 -1.48%
2014-09-10 0 14.90 14.80 14.90 14.72 15.18 1,743,852 26,037,027 14.931 4.622 4.591 4.622 4.567 4.709 5,621,200 4.6319 -0.53%
2014-09-08 0 14.98 14.96 15.00 14.96 15.08 568,236 8,528,336 15.008 4.647 4.641 4.653 4.641 4.678 1,831,674 4.6560 -0.13%
2014-09-05 0 15.00 14.96 15.00 14.96 15.20 1,533,753 23,181,061 15.114 4.653 4.641 4.653 4.641 4.715 4,943,958 4.6888 -0.13%
2014-09-04 0 15.02 14.98 15.00 14.96 15.20 1,652,500 24,837,716 15.030 4.660 4.647 4.653 4.641 4.715 5,326,732 4.6628 -1.18%
2014-09-03 0 15.20 15.20 15.22 14.82 15.22 983,658 14,840,308 15.087 4.715 4.715 4.722 4.598 4.722 3,170,761 4.6804 2.43%
2014-09-02 0 14.84 14.84 14.86 14.70 14.88 497,000 7,345,470 14.780 4.604 4.604 4.610 4.560 4.616 1,602,049 4.5850 0.68%
2014-09-01 0 14.74 14.68 14.80 14.58 14.94 1,132,478 16,709,912 14.755 4.573 4.554 4.591 4.523 4.635 3,650,473 4.5775 0.68%
2014-08-29 0 14.64 14.64 14.66 14.58 15.10 2,252,951 33,054,001 14.671 4.542 4.542 4.548 4.523 4.684 7,262,249 4.5515 -0.41%
2014-08-28 0 14.70 14.70 14.76 14.66 14.86 348,224 5,133,572 14.742 4.560 4.560 4.579 4.548 4.610 1,122,479 4.5734 -0.14%
2014-08-27 0 14.72 14.76 14.78 14.62 14.84 810,000 11,911,280 14.705 4.567 4.579 4.585 4.536 4.604 2,610,985 4.5620 -0.81%
2014-08-26 0 14.84 14.82 14.84 14.78 14.98 426,400 6,338,480 14.865 4.604 4.598 4.604 4.585 4.647 1,374,474 4.6116 -1.72%
2014-08-25 0 15.10 15.08 15.18 14.86 15.20 1,145,794 17,262,597 15.066 4.684 4.678 4.709 4.610 4.715 3,693,396 4.6739 1.62%
2014-08-22 0 14.86 14.86 14.94 14.78 14.98 399,839 5,956,460 14.897 4.610 4.610 4.635 4.585 4.647 1,288,856 4.6215 -0.80%
2014-08-21 0 14.98 14.90 15.00 14.84 15.26 575,153 8,652,364 15.044 4.647 4.622 4.653 4.604 4.734 1,853,970 4.6669 -1.83%
2014-08-20 0 15.26 15.14 15.26 14.88 15.34 2,382,560 36,059,338 15.135 4.734 4.697 4.734 4.616 4.759 7,680,036 4.6952 1.73%
2014-08-19 0 15.00 14.92 15.00 14.74 15.00 635,915 9,496,809 14.934 4.653 4.629 4.653 4.573 4.653 2,049,833 4.6330 1.35%
2014-08-18 0 14.80 14.70 14.82 14.64 14.92 493,000 7,292,990 14.793 4.591 4.560 4.598 4.542 4.629 1,589,155 4.5892 0.41%
2014-08-15 0 14.74 14.70 14.78 14.70 15.00 648,899 9,598,062 14.791 4.573 4.560 4.585 4.560 4.653 2,091,686 4.5887 -0.67%
2014-08-14 0 14.84 14.82 14.92 14.78 15.00 613,068 9,142,829 14.913 4.604 4.598 4.629 4.585 4.653 1,976,187 4.6265 0.13%
2014-08-13 0 14.82 14.82 14.86 14.74 15.00 1,133,843 16,864,648 14.874 4.598 4.598 4.610 4.573 4.653 3,654,873 4.6143 -1.07%
2014-08-12 0 14.98 14.96 14.98 14.86 15.06 1,408,805 21,136,137 15.003 4.647 4.641 4.647 4.610 4.672 4,541,196 4.6543 -0.40%
2014-08-11 0 15.04 15.02 15.10 14.82 15.36 1,592,312 24,065,633 15.114 4.666 4.660 4.684 4.598 4.765 5,132,720 4.6887 1.76%
2014-08-08 0 14.78 14.78 14.82 14.50 14.86 886,728 13,070,382 14.740 4.585 4.585 4.598 4.498 4.610 2,858,313 4.5728 0.54%
2014-08-07 0 14.70 14.62 14.70 14.48 14.70 544,500 7,973,080 14.643 4.560 4.536 4.560 4.492 4.560 1,755,162 4.5426 1.24%
2014-08-06 0 14.52 14.48 14.52 14.30 14.68 250,957 3,649,873 14.544 4.505 4.492 4.505 4.436 4.554 808,944 4.5119 0.69%
2014-08-05 0 14.42 14.40 14.42 14.30 14.56 822,913 11,908,540 14.471 4.473 4.467 4.473 4.436 4.517 2,652,609 4.4894 0.14%
2014-08-04 0 14.40 14.48 14.50 14.16 14.52 699,683 10,061,772 14.380 4.467 4.492 4.498 4.393 4.505 2,255,385 4.4612 1.12%
2014-08-01 0 14.24 14.24 14.26 14.10 14.66 1,809,738 26,004,510 14.369 4.418 4.418 4.424 4.374 4.548 5,833,579 4.4577 -0.97%
2014-07-31 0 14.38 14.34 14.40 14.34 14.54 1,437,445 20,764,465 14.445 4.461 4.449 4.467 4.449 4.511 4,633,515 4.4814 -0.14%
2014-07-30 0 14.40 14.34 14.40 14.34 14.98 1,610,294 23,516,738 14.604 4.467 4.449 4.467 4.449 4.647 5,190,684 4.5306 -3.49%
2014-07-29 0 14.92 14.82 14.94 14.66 14.96 901,068 13,341,109 14.806 4.629 4.598 4.635 4.548 4.641 2,904,537 4.5932 0.27%
2014-07-28 0 14.88 14.82 14.88 14.68 14.94 380,980 5,656,266 14.847 4.616 4.598 4.616 4.554 4.635 1,228,066 4.6058 -0.40%
2014-07-25 0 14.94 14.84 14.96 14.82 15.02 496,000 7,388,020 14.895 4.635 4.604 4.641 4.598 4.660 1,598,825 4.6209 0.00%
2014-07-24 0 14.94 14.90 14.92 14.88 15.14 2,414,830 36,082,731 14.942 4.635 4.622 4.629 4.616 4.697 7,784,056 4.6355 -0.40%
2014-07-23 0 15.00 14.98 15.00 14.86 15.30 1,016,826 15,223,672 14.972 4.653 4.647 4.653 4.610 4.746 3,277,676 4.6447 0.27%
2014-07-22 0 14.96 14.94 14.96 14.86 15.28 1,892,608 28,465,892 15.041 4.641 4.635 4.641 4.610 4.740 6,100,705 4.6660 -0.13%
2014-07-21 0 14.98 14.96 15.00 14.76 15.42 1,160,226 17,374,111 14.975 4.647 4.641 4.653 4.579 4.784 3,739,917 4.6456 0.81%
2014-07-18 0 14.86 14.80 14.88 14.56 14.92 1,074,852 15,882,937 14.777 4.610 4.591 4.616 4.517 4.629 3,464,719 4.5842 0.41%
2014-07-17 0 14.80 14.78 14.82 14.78 15.00 1,061,897 15,807,995 14.887 4.591 4.585 4.598 4.585 4.653 3,422,960 4.6182 -1.07%
2014-07-16 0 14.96 14.94 15.00 14.92 15.20 1,113,000 16,687,150 14.993 4.641 4.635 4.653 4.629 4.715 3,587,687 4.6512 -0.80%
2014-07-15 0 15.08 14.98 15.00 14.92 15.24 1,283,304 19,290,390 15.032 4.678 4.647 4.653 4.629 4.728 4,136,651 4.6633 0.27%
2014-07-14 0 15.04 14.98 15.00 14.98 15.40 1,162,584 17,470,486 15.027 4.666 4.647 4.653 4.647 4.778 3,747,518 4.6619 -0.53%
2014-07-11 0 15.12 15.10 15.18 14.98 15.48 1,091,461 16,531,789 15.146 4.691 4.684 4.709 4.647 4.802 3,518,257 4.6989 -3.08%
2014-07-10 0 15.60 15.54 15.62 15.34 15.62 914,909 14,171,572 15.490 4.840 4.821 4.846 4.759 4.846 2,949,153 4.8053 1.43%
2014-07-09 0 15.38 15.32 15.46 14.90 15.64 1,778,148 27,176,164 15.283 4.771 4.753 4.796 4.622 4.852 5,731,751 4.7413 3.22%
2014-07-08 0 14.90 14.82 14.94 14.60 14.96 1,119,361 16,612,557 14.841 4.622 4.598 4.635 4.529 4.641 3,608,191 4.6041 0.40%
2014-07-07 0 14.84 14.78 14.86 14.78 14.90 344,317 5,105,018 14.827 4.604 4.585 4.610 4.585 4.622 1,109,885 4.5996 0.41%
2014-07-04 0 14.78 14.68 14.78 14.52 14.90 640,969 9,412,983 14.686 4.585 4.554 4.585 4.505 4.622 2,066,124 4.5559 -1.07%
2014-07-03 0 14.94 14.80 14.94 14.22 14.98 1,258,078 18,492,713 14.699 4.635 4.591 4.635 4.411 4.647 4,055,337 4.5601 3.75%
2014-07-02 0 14.40 14.28 14.38 14.20 14.80 1,187,745 17,127,217 14.420 4.467 4.430 4.461 4.405 4.591 3,828,623 4.4735 0.14%
2014-06-30 0 14.38 14.38 14.56 14.32 14.72 1,951,282 28,329,166 14.518 4.461 4.461 4.517 4.442 4.567 6,289,837 4.5040 0.28%
2014-06-27 0 14.34 14.32 14.42 14.26 14.52 1,620,201 23,250,765 14.351 4.449 4.442 4.473 4.424 4.505 5,222,618 4.4519 -1.24%
2014-06-26 0 14.52 14.52 14.56 13.76 14.56 1,951,638 27,637,498 14.161 4.505 4.505 4.517 4.269 4.517 6,290,985 4.3932 5.07%
2014-06-25 0 13.82 13.78 13.86 13.78 14.36 1,132,044 15,839,770 13.992 4.287 4.275 4.300 4.275 4.455 3,649,074 4.3408 -2.54%
2014-06-24 0 14.18 14.18 14.26 14.10 14.50 1,459,199 20,725,139 14.203 4.399 4.399 4.424 4.374 4.498 4,703,638 4.4062 0.42%
2014-06-23 0 14.12 14.12 14.18 14.00 14.34 694,988 9,827,121 14.140 4.380 4.380 4.399 4.343 4.449 2,240,251 4.3866 -0.56%
2014-06-20 0 14.20 14.18 14.20 14.12 14.36 1,468,678 20,896,603 14.228 4.405 4.399 4.405 4.380 4.455 4,734,193 4.4140 -0.28%
2014-06-19 0 14.24 14.20 14.26 14.10 14.36 839,187 11,938,837 14.227 4.418 4.405 4.424 4.374 4.455 2,705,068 4.4135 1.28%
2014-06-18 0 14.06 14.00 14.04 13.90 14.18 582,263 8,178,514 14.046 4.362 4.343 4.356 4.312 4.399 1,876,889 4.3575 1.59%
2014-06-17 0 13.84 13.78 13.88 13.74 14.12 848,824 11,755,059 13.849 4.294 4.275 4.306 4.263 4.380 2,736,132 4.2962 -1.98%
2014-06-16 0 14.12 14.10 14.18 14.10 14.30 558,272 7,937,725 14.218 4.380 4.374 4.399 4.374 4.436 1,799,555 4.4109 -0.56%
2014-06-13 0 14.20 14.16 14.28 14.16 14.42 2,039,972 29,156,649 14.293 4.405 4.393 4.430 4.393 4.473 6,575,724 4.4340 -0.42%
2014-06-12 0 14.26 14.24 14.30 14.18 14.46 479,889 6,878,195 14.333 4.424 4.418 4.436 4.399 4.486 1,546,893 4.4465 -1.11%
2014-06-11 0 14.42 14.42 14.44 14.26 14.44 1,208,918 17,348,472 14.350 4.473 4.473 4.480 4.424 4.480 3,896,873 4.4519 0.42%
2014-06-10 0 14.36 14.38 14.40 13.82 14.46 2,983,469 42,762,844 14.333 4.455 4.461 4.467 4.287 4.486 9,617,029 4.4466 2.43%
2014-06-09 0 14.02 13.90 14.02 13.84 14.20 1,816,179 25,510,450 14.046 4.349 4.312 4.349 4.294 4.405 5,854,341 4.3575 -0.43%
2014-06-06 0 14.08 14.02 14.06 13.84 14.22 947,627 13,321,648 14.058 4.368 4.349 4.362 4.294 4.411 3,054,617 4.3612 1.88%
2014-06-05 0 13.82 13.80 13.90 13.76 13.96 2,731,518 38,056,674 13.932 4.287 4.281 4.312 4.269 4.331 8,804,880 4.3222 -1.29%
2014-06-04 0 14.00 13.96 14.02 13.96 14.30 1,209,323 17,081,192 14.125 4.343 4.331 4.349 4.331 4.436 3,898,178 4.3818 -1.13%
2014-06-03 0 14.16 14.18 14.20 13.76 14.48 1,999,625 28,246,844 14.126 4.393 4.399 4.405 4.269 4.492 6,445,668 4.3823 4.89%
2014-05-30 0 13.50 13.50 13.54 13.12 14.10 2,215,195 30,271,605 13.665 4.188 4.188 4.200 4.070 4.374 7,140,545 4.2394 -3.98%
2014-05-29 0 14.06 14.02 14.04 14.02 14.40 299,118 4,241,174 14.179 4.362 4.349 4.356 4.349 4.467 964,188 4.3987 -2.09%
2014-05-28 0 14.36 14.32 14.34 14.32 14.98 1,076,373 15,590,751 14.485 4.455 4.442 4.449 4.442 4.647 3,469,622 4.4935 -1.10%
2014-05-27 0 14.52 14.40 14.52 13.90 14.52 1,462,659 20,886,856 14.280 4.505 4.467 4.505 4.312 4.505 4,714,791 4.4301 4.31%
2014-05-26 0 13.92 13.88 13.92 13.66 13.96 363,811 5,035,978 13.842 4.318 4.306 4.318 4.238 4.331 1,172,722 4.2943 2.65%
2014-05-23 0 13.56 13.52 13.68 13.42 13.72 1,299,230 17,611,901 13.556 4.207 4.194 4.244 4.163 4.256 4,187,988 4.2053 -0.44%
2014-05-22 0 13.62 13.58 13.62 13.52 13.86 354,275 4,829,284 13.631 4.225 4.213 4.225 4.194 4.300 1,141,984 4.2289 -1.45%
2014-05-21 0 13.82 13.72 13.84 13.72 14.10 455,036 6,284,085 13.810 4.287 4.256 4.294 4.256 4.374 1,466,781 4.2843 -1.99%
2014-05-20 0 14.10 14.02 14.08 13.56 14.26 2,052,163 28,856,005 14.061 4.374 4.349 4.368 4.207 4.424 6,615,021 4.3622 3.98%
2014-05-19 0 13.56 13.48 13.58 13.42 13.68 913,807 12,402,997 13.573 4.207 4.182 4.213 4.163 4.244 2,945,601 4.2107 -0.88%
2014-05-16 0 13.68 13.58 13.72 13.44 13.84 1,111,000 15,103,760 13.595 4.244 4.213 4.256 4.169 4.294 3,581,240 4.2175 1.33%
2014-05-15 0 13.50 13.40 13.50 13.42 13.66 1,395,000 18,869,583 13.527 4.188 4.157 4.188 4.163 4.238 4,496,697 4.1963 -0.74%
2014-05-14 0 13.60 13.54 13.62 13.50 13.84 1,020,060 13,884,820 13.612 4.219 4.200 4.225 4.188 4.294 3,288,101 4.2227 -1.59%
2014-05-13 0 13.82 13.80 13.82 13.32 13.90 901,867 12,385,051 13.733 4.287 4.281 4.287 4.132 4.312 2,907,113 4.2603 3.60%
2014-05-12 0 13.34 13.28 13.38 13.24 13.60 762,828 10,198,474 13.369 4.138 4.120 4.151 4.107 4.219 2,458,929 4.1475 0.15%
2014-05-09 0 13.32 13.30 13.32 13.30 13.98 1,544,256 20,819,162 13.482 4.132 4.126 4.132 4.126 4.337 4,977,814 4.1824 -1.48%
2014-05-08 0 13.52 13.52 13.56 13.40 13.90 1,707,684 23,116,997 13.537 4.194 4.194 4.207 4.157 4.312 5,504,614 4.1996 -2.73%
2014-05-07 0 13.90 13.88 14.02 13.66 14.04 1,659,007 23,062,849 13.902 4.312 4.306 4.349 4.238 4.356 5,347,707 4.3127 0.00%
2014-05-05 0 13.90 13.90 13.98 13.50 14.02 1,014,403 14,040,538 13.841 4.312 4.312 4.337 4.188 4.349 3,269,866 4.2939 -0.57%
2014-05-02 0 13.98 13.94 14.04 13.16 14.06 1,771,620 24,319,242 13.727 4.337 4.325 4.356 4.083 4.362 5,710,708 4.2585 5.27%
2014-04-30 0 13.28 13.20 13.28 12.90 13.36 1,311,379 17,273,331 13.172 4.120 4.095 4.120 4.002 4.145 4,227,149 4.0863 0.15%
2014-04-29 0 13.26 13.22 13.30 13.00 13.50 1,100,315 14,559,699 13.232 4.114 4.101 4.126 4.033 4.188 3,546,798 4.1050 1.69%
2014-04-28 0 13.04 13.00 13.04 12.98 13.16 471,346 6,149,327 13.046 4.045 4.033 4.045 4.027 4.083 1,519,355 4.0473 0.31%
2014-04-25 0 13.00 13.00 13.04 12.98 13.10 1,242,654 16,167,118 13.010 4.033 4.033 4.045 4.027 4.064 4,005,619 4.0361 -0.61%
2014-04-24 0 13.08 13.00 13.08 12.80 13.14 1,346,568 17,550,904 13.034 4.058 4.033 4.058 3.971 4.076 4,340,579 4.0434 0.93%
2014-04-23 0 12.96 13.00 13.06 12.92 13.18 1,746,323 22,724,456 13.013 4.021 4.033 4.052 4.008 4.089 5,629,165 4.0369 -0.31%
2014-04-22 0 13.00 12.98 13.06 12.96 13.18 906,000 11,831,988 13.060 4.033 4.027 4.052 4.021 4.089 2,920,435 4.0514 -1.07%
2014-04-17 0 13.14 13.10 13.14 13.10 13.26 2,505,507 32,889,405 13.127 4.076 4.064 4.076 4.064 4.114 8,076,348 4.0723 0.46%
2014-04-16 0 13.08 13.06 13.08 13.06 13.50 682,072 8,997,967 13.192 4.058 4.052 4.058 4.052 4.188 2,198,617 4.0926 -2.39%
2014-04-15 0 13.40 13.36 13.40 13.34 13.72 329,453 4,441,810 13.482 4.157 4.145 4.157 4.138 4.256 1,061,971 4.1826 -1.76%
2014-04-14 0 13.64 13.58 13.66 13.36 14.04 1,335,993 18,335,494 13.724 4.232 4.213 4.238 4.145 4.356 4,306,491 4.2576 -2.85%
2014-04-11 0 14.04 14.00 14.04 13.32 14.06 1,382,855 19,095,607 13.809 4.356 4.343 4.356 4.132 4.362 4,457,548 4.2839 4.78%
2014-04-10 0 13.40 13.32 13.40 13.06 13.40 658,401 8,754,874 13.297 4.157 4.132 4.157 4.052 4.157 2,122,315 4.1252 2.45%
2014-04-09 0 13.08 13.02 13.14 12.92 13.14 992,455 12,927,562 13.026 4.058 4.039 4.076 4.008 4.076 3,199,118 4.0410 0.93%
2014-04-08 0 12.96 12.96 13.04 12.92 13.32 826,180 10,768,416 13.034 4.021 4.021 4.045 4.008 4.132 2,663,140 4.0435 -0.31%
2014-04-07 0 13.00 12.92 13.00 12.92 13.26 202,001 2,639,472 13.067 4.033 4.008 4.033 4.008 4.114 651,138 4.0536 -1.66%
2014-04-04 0 13.22 13.18 13.24 13.12 13.24 526,844 6,952,569 13.197 4.101 4.089 4.107 4.070 4.107 1,698,249 4.0940 0.46%
2014-04-03 0 13.16 13.08 13.16 12.60 13.20 1,010,000 13,138,730 13.009 4.083 4.058 4.083 3.909 4.095 3,255,673 4.0356 2.17%
2014-04-02 0 12.88 12.80 12.88 12.78 13.12 1,570,894 20,219,723 12.871 3.996 3.971 3.996 3.965 4.070 5,063,680 3.9931 -1.83%
2014-04-01 0 13.12 13.10 13.14 12.88 13.16 763,181 9,977,865 13.074 4.070 4.064 4.076 3.996 4.083 2,460,067 4.0559 0.31%
2014-03-31 0 13.08 13.06 13.20 12.84 13.30 2,040,338 26,836,076 13.153 4.058 4.052 4.095 3.983 4.126 6,576,904 4.0804 0.62%
2014-03-28 0 13.00 12.86 13.00 12.82 13.16 670,464 8,719,670 13.005 4.033 3.990 4.033 3.977 4.083 2,161,199 4.0346 -0.15%
2014-03-27 0 13.02 12.92 12.94 12.66 13.08 1,651,129 21,376,112 12.946 4.039 4.008 4.014 3.927 4.058 5,322,313 4.0163 2.04%
2014-03-26 0 12.76 12.76 12.82 12.68 12.98 872,990 11,180,458 12.807 3.959 3.959 3.977 3.934 4.027 2,814,030 3.9731 -0.16%
2014-03-25 0 12.78 12.76 12.78 12.40 12.80 1,278,313 16,286,028 12.740 3.965 3.959 3.965 3.847 3.971 4,120,563 3.9524 0.47%
2014-03-24 0 12.72 12.66 12.72 12.50 12.88 2,896,385 37,009,535 12.778 3.946 3.927 3.946 3.878 3.996 9,336,319 3.9640 -0.93%
2014-03-21 0 12.84 12.68 12.72 12.62 12.90 4,424,839 56,471,842 12.762 3.983 3.934 3.946 3.915 4.002 14,263,196 3.9593 2.56%
2014-03-20 0 12.52 12.46 12.52 12.38 13.04 2,805,951 35,585,862 12.682 3.884 3.865 3.884 3.841 4.045 9,044,810 3.9344 -2.34%
2014-03-19 0 12.82 12.80 12.86 12.64 12.86 2,619,467 33,402,259 12.752 3.977 3.971 3.990 3.921 3.990 8,443,691 3.9559 2.23%
2014-03-18 0 12.54 12.48 12.54 12.26 12.74 1,659,089 20,677,820 12.463 3.890 3.872 3.890 3.803 3.952 5,347,971 3.8665 2.28%
2014-03-17 0 12.26 12.24 12.32 12.22 12.56 1,020,422 12,626,470 12.374 3.803 3.797 3.822 3.791 3.896 3,289,268 3.8387 -0.16%
2014-03-14 0 12.64 12.64 12.66 12.56 12.80 2,299,296 29,116,986 12.663 3.810 3.810 3.816 3.785 3.858 7,628,918 3.8167 -0.47%
2014-03-13 0 12.70 12.68 12.74 12.50 12.80 1,185,852 15,023,547 12.669 3.828 3.822 3.840 3.767 3.858 3,934,582 3.8183 0.00%
2014-03-12 0 12.70 12.64 12.72 12.56 12.80 2,880,000 36,535,242 12.686 3.828 3.810 3.834 3.785 3.858 9,555,658 3.8234 -0.78%
2014-03-11 0 12.80 12.76 12.80 12.70 12.98 3,066,742 39,165,711 12.771 3.858 3.846 3.858 3.828 3.912 10,175,256 3.8491 0.16%
2014-03-10 0 12.78 12.76 12.80 12.50 12.86 1,879,763 23,897,960 12.713 3.852 3.846 3.858 3.767 3.876 6,236,935 3.8317 1.59%
2014-03-07 0 12.58 12.52 12.58 12.36 12.62 2,756,009 34,642,998 12.570 3.792 3.773 3.792 3.725 3.804 9,144,263 3.7885 0.16%
2014-03-06 0 12.56 12.50 12.56 12.40 12.70 1,436,761 17,978,552 12.513 3.785 3.767 3.785 3.737 3.828 4,767,082 3.7714 0.96%
2014-03-05 0 12.44 12.40 12.44 12.36 12.70 1,180,767 14,788,187 12.524 3.749 3.737 3.749 3.725 3.828 3,917,710 3.7747 -0.80%
2014-03-04 0 12.54 12.52 12.56 12.16 12.88 2,514,005 31,743,585 12.627 3.779 3.773 3.785 3.665 3.882 8,341,309 3.8056 0.48%
2014-03-03 0 12.48 12.40 12.50 11.92 12.50 3,707,770 45,605,311 12.300 3.761 3.737 3.767 3.593 3.767 12,302,146 3.7071 2.46%
2014-02-28 0 12.18 12.06 12.20 11.58 12.20 2,679,621 32,062,788 11.965 3.671 3.635 3.677 3.490 3.677 8,890,813 3.6063 4.46%
2014-02-27 0 11.66 11.58 11.66 11.08 11.66 2,206,377 25,133,963 11.392 3.514 3.490 3.514 3.339 3.514 7,320,619 3.4333 4.67%
2014-02-26 0 11.14 11.08 11.14 11.00 11.30 1,440,967 16,029,614 11.124 3.358 3.339 3.358 3.315 3.406 4,781,037 3.3527 -1.07%
2014-02-25 0 11.26 11.18 11.26 10.92 11.42 1,146,159 12,828,369 11.192 3.394 3.370 3.394 3.291 3.442 3,802,883 3.3733 0.90%
2014-02-24 0 11.16 11.06 11.16 10.96 11.18 997,160 11,021,197 11.053 3.364 3.333 3.364 3.303 3.370 3,308,514 3.3312 1.64%
2014-02-21 0 10.98 10.94 11.02 10.92 11.08 1,327,811 14,591,323 10.989 3.309 3.297 3.321 3.291 3.339 4,405,593 3.3120 0.55%
2014-02-20 0 10.92 10.84 10.92 10.82 11.18 1,560,633 16,984,793 10.883 3.291 3.267 3.291 3.261 3.370 5,178,081 3.2801 -1.09%
2014-02-19 0 11.04 11.00 11.06 10.94 11.16 979,500 10,792,230 11.018 3.327 3.315 3.333 3.297 3.364 3,249,919 3.3208 -0.18%
2014-02-18 0 11.06 11.00 11.06 10.92 11.06 1,015,500 11,168,470 10.998 3.333 3.315 3.333 3.291 3.333 3,369,365 3.3147 0.91%
2014-02-17 0 10.96 10.98 11.02 10.90 11.24 472,500 5,194,880 10.994 3.303 3.309 3.321 3.285 3.388 1,567,725 3.3136 -1.08%
2014-02-14 0 11.08 11.04 11.14 11.00 11.28 393,188 4,367,856 11.109 3.339 3.327 3.358 3.315 3.400 1,304,573 3.3481 -0.72%
2014-02-13 0 11.16 11.06 11.16 10.88 11.18 1,273,839 14,037,350 11.020 3.364 3.333 3.364 3.279 3.370 4,226,517 3.3213 0.00%
2014-02-12 0 11.16 11.14 11.16 10.92 11.24 577,918 6,416,410 11.103 3.364 3.358 3.364 3.291 3.388 1,917,495 3.3462 0.72%
2014-02-11 0 11.08 11.00 11.10 10.88 11.10 735,032 8,083,675 10.998 3.339 3.315 3.345 3.279 3.345 2,438,790 3.3146 0.36%
2014-02-10 0 11.04 10.96 11.06 10.80 11.06 589,411 6,449,278 10.942 3.327 3.303 3.333 3.255 3.333 1,955,628 3.2978 1.47%
2014-02-07 0 10.88 10.80 10.90 10.80 11.20 1,022,117 11,157,681 10.916 3.279 3.255 3.285 3.255 3.376 3,391,319 3.2901 2.06%
2014-02-06 0 10.66 10.64 10.66 10.62 11.20 1,007,284 10,852,299 10.774 3.213 3.207 3.213 3.201 3.376 3,342,104 3.2471 -2.38%
2014-02-05 0 10.92 10.90 10.96 10.90 11.16 437,716 4,808,825 10.986 3.291 3.285 3.303 3.285 3.364 1,452,314 3.3111 0.00%
2014-02-04 0 10.92 10.92 10.94 10.90 11.76 1,866,462 20,913,193 11.205 3.291 3.291 3.297 3.285 3.544 6,192,803 3.3770 -3.19%
2014-01-30 0 11.28 11.24 11.32 11.22 11.38 512,484 5,782,603 11.283 3.400 3.388 3.412 3.382 3.430 1,700,389 3.4008 -0.35%
2014-01-29 0 11.32 11.32 11.34 11.30 11.70 605,087 6,926,368 11.447 3.412 3.412 3.418 3.406 3.526 2,007,640 3.4500 -1.91%
2014-01-28 0 11.54 11.46 11.56 11.32 11.60 628,530 7,199,858 11.455 3.478 3.454 3.484 3.412 3.496 2,085,423 3.4525 -1.20%
2014-01-27 0 11.68 11.62 11.74 11.22 11.74 1,008,456 11,632,046 11.535 3.520 3.502 3.538 3.382 3.538 3,345,993 3.4764 2.64%
2014-01-24 0 11.38 11.36 11.38 11.34 11.76 759,240 8,721,288 11.487 3.430 3.424 3.430 3.418 3.544 2,519,110 3.4621 -2.57%
2014-01-23 0 11.68 11.62 11.68 11.52 11.80 328,335 3,816,977 11.625 3.520 3.502 3.520 3.472 3.556 1,089,395 3.5038 -0.17%
2014-01-22 0 11.70 11.68 11.70 11.46 11.82 581,625 6,814,714 11.717 3.526 3.520 3.526 3.454 3.562 1,929,795 3.5313 1.74%
2014-01-21 0 11.50 11.46 11.58 11.46 11.68 548,935 6,361,091 11.588 3.466 3.454 3.490 3.454 3.520 1,821,332 3.4925 0.00%
2014-01-20 0 11.50 11.50 11.58 11.48 11.90 1,043,500 12,236,065 11.726 3.466 3.466 3.490 3.460 3.587 3,462,267 3.5341 -3.04%
2014-01-17 0 11.86 11.80 11.90 11.76 12.00 1,025,585 12,154,307 11.851 3.575 3.556 3.587 3.544 3.617 3,402,826 3.5718 0.00%
2014-01-16 0 11.86 11.84 11.90 11.80 11.96 625,535 7,439,687 11.893 3.575 3.568 3.587 3.556 3.605 2,075,485 3.5846 0.17%
2014-01-15 0 11.84 11.82 11.94 11.82 12.10 714,456 8,519,356 11.924 3.568 3.562 3.599 3.562 3.647 2,370,520 3.5939 -1.50%
2014-01-14 0 12.02 11.94 12.06 11.90 12.08 592,796 7,098,885 11.975 3.623 3.599 3.635 3.587 3.641 1,966,860 3.6092 0.33%
2014-01-13 0 11.98 11.90 11.96 11.82 12.20 213,562 2,556,003 11.968 3.611 3.587 3.605 3.562 3.677 708,585 3.6072 0.17%
2014-01-10 0 11.96 11.88 12.00 11.88 12.48 1,599,862 19,302,683 12.065 3.605 3.581 3.617 3.581 3.761 5,308,241 3.6364 1.53%
2014-01-09 0 11.78 11.76 11.82 11.76 11.94 1,349,752 16,055,480 11.895 3.550 3.544 3.562 3.544 3.599 4,478,392 3.5851 -1.34%
2014-01-08 0 11.94 11.88 11.96 11.60 11.96 654,576 7,732,621 11.813 3.599 3.581 3.605 3.496 3.605 2,171,842 3.5604 1.02%
2014-01-07 0 11.82 11.80 11.82 11.50 11.88 717,986 8,464,071 11.789 3.562 3.556 3.562 3.466 3.581 2,382,232 3.5530 0.68%
2014-01-06 0 11.74 11.68 11.76 11.52 11.78 363,312 4,236,817 11.662 3.538 3.520 3.544 3.472 3.550 1,205,446 3.5147 1.38%
2014-01-03 0 11.58 11.54 11.58 11.50 11.80 434,183 5,036,623 11.600 3.490 3.478 3.490 3.466 3.556 1,440,592 3.4962 -2.20%
2014-01-02 0 11.84 11.72 11.86 11.56 11.88 217,777 2,561,616 11.763 3.568 3.532 3.575 3.484 3.581 722,570 3.5451 0.17%
2013-12-31 0 11.82 11.72 11.82 11.60 11.82 349,682 4,102,216 11.731 3.562 3.532 3.562 3.496 3.562 1,160,223 3.5357 3.14%
2013-12-30 0 11.46 11.44 11.52 11.44 11.66 346,036 3,983,101 11.511 3.454 3.448 3.472 3.448 3.514 1,148,126 3.4692 -2.55%
2013-12-27 0 11.76 11.74 11.76 11.32 11.76 434,844 5,067,572 11.654 3.544 3.538 3.544 3.412 3.544 1,442,785 3.5124 1.73%
2013-12-24 0 11.56 11.50 11.56 11.42 11.68 200,171 2,307,332 11.527 3.484 3.466 3.484 3.442 3.520 664,155 3.4741 -1.03%
2013-12-23 0 11.68 11.66 11.70 11.32 11.70 575,863 6,630,891 11.515 3.520 3.514 3.526 3.412 3.526 1,910,677 3.4704 2.82%
2013-12-20 0 11.36 11.30 11.36 11.14 11.42 2,368,028 26,677,280 11.266 3.424 3.406 3.424 3.358 3.442 7,856,967 3.3954 1.61%
2013-12-19 0 11.18 11.10 11.30 11.00 11.72 2,842,282 32,106,225 11.296 3.370 3.345 3.406 3.315 3.532 9,430,512 3.4045 -4.61%
2013-12-18 0 11.72 11.68 11.76 11.66 12.22 1,134,509 13,351,708 11.769 3.532 3.520 3.544 3.514 3.683 3,764,229 3.5470 -3.30%
2013-12-17 0 12.12 12.08 12.16 12.00 12.22 998,028 12,095,906 12.120 3.653 3.641 3.665 3.617 3.683 3,311,394 3.6528 0.83%
2013-12-16 0 12.02 11.98 12.08 11.92 12.20 438,957 5,270,260 12.006 3.623 3.611 3.641 3.593 3.677 1,456,432 3.6186 0.33%
2013-12-13 0 11.98 11.94 12.00 11.84 12.20 1,138,161 13,660,630 12.002 3.611 3.599 3.617 3.568 3.677 3,776,346 3.6174 0.34%
2013-12-12 0 11.94 11.92 11.94 11.92 12.16 1,761,753 21,341,428 12.114 3.599 3.593 3.599 3.593 3.665 5,845,385 3.6510 -2.61%
2013-12-11 0 12.26 12.26 12.28 12.10 12.30 2,262,582 27,550,313 12.176 3.695 3.695 3.701 3.647 3.707 7,507,104 3.6699 1.16%
2013-12-10 0 12.12 12.08 12.12 12.02 12.20 1,142,880 13,823,892 12.096 3.653 3.641 3.653 3.623 3.677 3,792,003 3.6455 0.33%
2013-12-09 0 12.08 12.02 12.10 11.80 12.10 439,200 5,277,964 12.017 3.641 3.623 3.647 3.556 3.647 1,457,238 3.6219 1.00%
2013-12-06 0 11.96 11.94 12.00 11.92 12.00 328,667 3,931,053 11.961 3.605 3.599 3.617 3.593 3.617 1,090,496 3.6048 0.17%
2013-12-05 0 11.94 11.94 11.96 11.82 11.98 495,256 5,905,825 11.925 3.599 3.599 3.605 3.562 3.611 1,643,228 3.5940 0.00%
2013-12-04 0 11.94 11.94 12.00 11.84 12.30 2,270,083 27,091,601 11.934 3.599 3.599 3.617 3.568 3.707 7,531,992 3.5969 0.00%
2013-12-03 0 11.94 11.90 11.98 11.86 12.08 2,199,573 26,391,843 11.999 3.599 3.587 3.611 3.575 3.641 7,298,044 3.6163 0.67%
2013-12-02 0 11.86 11.76 11.86 11.60 11.88 956,371 11,289,405 11.804 3.575 3.544 3.575 3.496 3.581 3,173,178 3.5578 1.19%
2013-11-29 0 11.72 11.62 11.74 11.58 11.78 1,216,584 14,205,354 11.676 3.532 3.502 3.538 3.490 3.550 4,036,549 3.5192 0.34%
2013-11-28 0 11.68 11.58 11.68 11.58 11.76 777,572 9,070,627 11.665 3.520 3.490 3.520 3.490 3.544 2,579,935 3.5158 0.34%
2013-11-27 0 11.64 11.62 11.64 11.58 11.74 1,001,315 11,662,357 11.647 3.508 3.502 3.508 3.490 3.538 3,322,300 3.5103 0.52%
2013-11-26 0 11.58 11.54 11.66 11.34 11.66 2,578,319 29,715,142 11.525 3.490 3.478 3.514 3.418 3.514 8,554,699 3.4735 2.12%
2013-11-25 0 11.34 11.34 11.38 11.32 11.82 3,374,971 38,797,103 11.496 3.418 3.418 3.430 3.412 3.562 11,197,940 3.4647 -2.91%
2013-11-22 0 11.68 11.62 11.68 11.60 11.96 1,581,868 18,544,362 11.723 3.520 3.502 3.520 3.496 3.605 5,248,538 3.5332 -2.18%
2013-11-21 0 11.94 11.92 11.96 11.90 12.02 891,000 10,658,870 11.963 3.599 3.593 3.605 3.587 3.623 2,956,282 3.6055 -0.83%
2013-11-20 0 12.04 12.02 12.16 12.00 12.24 727,000 8,794,900 12.098 3.629 3.623 3.665 3.617 3.689 2,412,140 3.6461 0.17%
2013-11-19 0 12.28 12.24 12.32 12.22 12.40 1,514,814 18,623,298 12.294 3.623 3.611 3.635 3.605 3.658 5,134,774 3.6269 0.99%
2013-11-18 0 12.16 12.16 12.22 12.16 12.24 1,533,958 18,685,183 12.181 3.587 3.587 3.605 3.587 3.611 5,199,666 3.5935 0.50%
2013-11-15 0 12.10 12.08 12.16 12.04 12.16 548,920 6,659,024 12.131 3.570 3.564 3.587 3.552 3.587 1,860,677 3.5788 -0.66%
2013-11-14 0 12.18 12.14 12.18 12.04 12.22 903,164 10,948,420 12.122 3.593 3.581 3.593 3.552 3.605 3,061,460 3.5762 1.00%
2013-11-13 0 12.06 12.06 12.10 11.98 12.10 1,377,652 16,582,227 12.037 3.558 3.558 3.570 3.534 3.570 4,669,835 3.5509 -0.99%
2013-11-12 0 12.18 12.10 12.18 12.02 12.18 1,439,000 17,419,781 12.105 3.593 3.570 3.593 3.546 3.593 4,877,786 3.5712 0.66%
2013-11-11 0 12.10 12.08 12.12 11.92 12.16 1,177,288 14,229,979 12.087 3.570 3.564 3.576 3.517 3.587 3,990,660 3.5658 0.50%
2013-11-08 0 12.04 12.02 12.08 12.02 12.22 829,882 10,050,203 12.110 3.552 3.546 3.564 3.546 3.605 2,813,056 3.5727 -2.11%
2013-11-07 0 12.30 12.28 12.30 12.14 12.34 808,773 9,891,635 12.230 3.629 3.623 3.629 3.581 3.640 2,741,502 3.6081 -0.16%
2013-11-06 0 12.32 12.26 12.34 11.98 12.36 2,666,313 32,597,593 12.226 3.635 3.617 3.640 3.534 3.646 9,038,016 3.6067 2.16%
2013-11-05 0 12.06 12.04 12.08 11.94 12.10 743,177 8,948,952 12.041 3.558 3.552 3.564 3.522 3.570 2,519,151 3.5524 0.33%
2013-11-04 0 12.02 12.00 12.02 11.96 12.18 1,360,785 16,341,275 12.009 3.546 3.540 3.546 3.528 3.593 4,612,661 3.5427 1.18%
2013-11-01 0 11.88 11.86 11.90 11.86 12.10 194,160 2,314,791 11.922 3.505 3.499 3.511 3.499 3.570 658,145 3.5171 -1.82%
2013-10-31 0 12.10 12.10 12.12 11.70 12.14 1,464,261 17,577,951 12.005 3.570 3.570 3.576 3.452 3.581 4,963,414 3.5415 1.51%
2013-10-30 0 11.92 11.84 11.92 11.60 11.94 821,500 9,723,830 11.837 3.517 3.493 3.517 3.422 3.522 2,784,643 3.4919 2.76%
2013-10-29 0 11.60 11.60 11.62 11.60 11.70 1,135,252 13,243,999 11.666 3.422 3.422 3.428 3.422 3.452 3,848,170 3.4416 -1.53%
2013-10-28 0 11.78 11.72 11.78 11.64 11.80 699,000 8,197,610 11.728 3.475 3.458 3.475 3.434 3.481 2,369,404 3.4598 0.86%
2013-10-25 0 11.68 11.68 11.72 11.56 11.74 888,123 10,367,001 11.673 3.446 3.446 3.458 3.410 3.463 3,010,476 3.4436 0.86%
2013-10-24 0 11.58 11.58 11.62 11.56 11.86 763,643 8,913,180 11.672 3.416 3.416 3.428 3.410 3.499 2,588,525 3.4433 -2.03%
2013-10-23 0 11.82 11.80 11.84 11.66 11.90 2,256,758 26,459,310 11.724 3.487 3.481 3.493 3.440 3.511 7,649,745 3.4588 1.20%
2013-10-22 0 11.68 11.64 11.72 11.62 11.74 1,355,000 15,839,110 11.689 3.446 3.434 3.458 3.428 3.463 4,593,051 3.4485 -0.85%
2013-10-21 0 11.78 11.76 11.88 11.76 11.96 662,299 7,843,768 11.843 3.475 3.469 3.505 3.469 3.528 2,244,999 3.4939 -1.17%
2013-10-18 0 11.92 11.84 11.92 11.76 11.92 741,010 8,786,586 11.858 3.517 3.493 3.517 3.469 3.517 2,511,806 3.4981 -0.33%
2013-10-17 0 11.96 11.90 11.96 11.84 11.98 863,000 10,268,930 11.899 3.528 3.511 3.528 3.493 3.534 2,925,316 3.5104 2.40%
2013-10-16 0 11.68 11.68 11.74 11.66 11.98 986,367 11,604,368 11.765 3.446 3.446 3.463 3.440 3.534 3,343,494 3.4707 -1.85%
2013-10-15 0 11.90 11.82 11.94 11.72 11.96 1,361,209 16,154,584 11.868 3.511 3.487 3.522 3.458 3.528 4,614,098 3.5011 -0.34%
2013-10-11 0 11.94 11.90 11.96 11.90 12.10 1,019,633 12,217,795 11.983 3.522 3.511 3.528 3.511 3.570 3,456,256 3.5350 -0.67%
2013-10-10 0 12.02 11.98 12.06 11.98 12.10 1,164,180 13,978,536 12.007 3.546 3.534 3.558 3.534 3.570 3,946,228 3.5423 0.00%
2013-10-09 0 12.02 12.02 12.06 11.94 12.12 1,333,330 16,071,473 12.054 3.546 3.546 3.558 3.522 3.576 4,519,596 3.5560 -0.50%
2013-10-08 0 12.08 12.04 12.14 12.00 12.14 956,459 11,511,075 12.035 3.564 3.552 3.581 3.540 3.581 3,242,114 3.5505 0.33%
2013-10-07 0 12.04 11.94 12.04 11.88 12.06 967,730 11,619,510 12.007 3.552 3.522 3.552 3.505 3.558 3,280,320 3.5422 -0.17%
2013-10-04 0 12.06 12.06 12.08 11.94 12.24 1,757,406 21,247,948 12.091 3.558 3.558 3.564 3.522 3.611 5,957,089 3.5668 -0.66%
2013-10-03 0 12.14 12.08 12.18 12.06 12.28 607,000 7,353,760 12.115 3.581 3.564 3.593 3.558 3.623 2,057,551 3.5740 -0.98%
2013-10-02 0 12.26 12.20 12.26 12.04 12.28 1,040,365 12,690,452 12.198 3.617 3.599 3.617 3.552 3.623 3,526,531 3.5986 1.83%
2013-09-30 0 12.04 11.98 12.16 11.92 12.20 1,112,000 13,396,500 12.047 3.552 3.534 3.587 3.517 3.599 3,769,353 3.5541 0.00%
2013-09-27 0 12.04 12.00 12.04 11.94 12.22 1,019,000 12,232,260 12.004 3.552 3.540 3.552 3.522 3.605 3,454,110 3.5414 0.00%
2013-09-26 0 12.04 11.98 12.04 11.94 12.16 1,003,524 12,074,483 12.032 3.552 3.534 3.552 3.522 3.587 3,401,651 3.5496 -0.82%
2013-09-25 0 12.14 12.08 12.24 12.02 12.50 1,163,163 14,165,620 12.179 3.581 3.564 3.611 3.546 3.688 3,942,780 3.5928 -1.78%
2013-09-24 0 12.36 12.30 12.38 12.04 12.48 1,495,115 18,320,880 12.254 3.646 3.629 3.652 3.552 3.682 5,068,000 3.6150 1.81%
2013-09-23 0 12.14 12.08 12.18 12.00 12.40 1,199,000 14,593,309 12.171 3.581 3.564 3.593 3.540 3.658 4,064,257 3.5906 0.33%
2013-09-19 0 12.10 12.08 12.12 12.04 12.30 2,318,020 28,117,891 12.130 3.570 3.564 3.576 3.552 3.629 7,857,406 3.5785 -0.49%
2013-09-18 0 12.16 12.12 12.20 12.04 12.22 431,873 5,252,763 12.163 3.587 3.576 3.599 3.552 3.605 1,463,922 3.5881 -0.82%
2013-09-17 0 12.26 12.26 12.28 12.00 12.28 1,409,037 17,224,547 12.224 3.617 3.617 3.623 3.540 3.623 4,776,221 3.6063 2.68%
2013-09-16 0 11.94 11.92 11.98 11.90 12.00 436,243 5,206,852 11.936 3.522 3.517 3.534 3.511 3.540 1,478,735 3.5212 0.17%
2013-09-13 0 11.92 11.90 11.96 11.86 12.08 543,238 6,477,401 11.924 3.517 3.511 3.528 3.499 3.564 1,841,417 3.5176 -1.32%
2013-09-12 0 12.08 12.06 12.08 11.74 12.10 1,611,336 19,278,425 11.964 3.564 3.558 3.564 3.463 3.570 5,461,955 3.5296 2.03%
2013-09-11 0 11.84 11.76 11.86 11.66 11.86 712,461 8,369,550 11.747 3.493 3.469 3.499 3.440 3.499 2,415,033 3.4656 1.54%
2013-09-10 0 11.66 11.64 11.68 11.64 11.86 687,585 8,057,338 11.718 3.440 3.434 3.446 3.434 3.499 2,330,711 3.4570 -1.69%
2013-09-09 0 11.86 11.82 11.88 11.56 11.90 866,000 10,238,195 11.822 3.499 3.487 3.505 3.410 3.511 2,935,485 3.4877 1.72%
2013-09-06 0 11.66 11.64 11.66 11.56 11.74 745,990 8,693,623 11.654 3.440 3.434 3.440 3.410 3.463 2,528,687 3.4380 0.87%
2013-09-05 0 11.56 11.52 11.58 11.50 11.70 407,791 4,715,224 11.563 3.410 3.399 3.416 3.393 3.452 1,382,291 3.4112 0.52%
2013-09-04 0 11.50 11.48 11.54 11.46 11.74 423,300 4,884,332 11.539 3.393 3.387 3.404 3.381 3.463 1,434,862 3.4040 -1.20%
2013-09-03 0 11.64 11.64 11.70 11.34 11.70 908,442 10,462,542 11.517 3.434 3.434 3.452 3.345 3.452 3,079,351 3.3976 2.83%
2013-09-02 0 11.32 11.32 11.34 11.30 11.56 981,037 11,180,708 11.397 3.340 3.340 3.345 3.334 3.410 3,325,427 3.3622 -2.25%
2013-08-30 0 11.58 11.52 11.58 11.40 11.76 2,449,888 28,406,795 11.595 3.416 3.399 3.416 3.363 3.469 8,304,399 3.4207 -0.69%
2013-08-29 0 11.66 11.64 11.70 11.30 11.72 389,812 4,524,654 11.607 3.440 3.434 3.452 3.334 3.458 1,321,348 3.4243 2.10%
2013-08-28 0 11.42 11.40 11.42 11.38 11.62 819,000 9,358,881 11.427 3.369 3.363 3.369 3.357 3.428 2,776,169 3.3711 -1.21%
2013-08-27 0 11.56 11.48 11.56 11.46 11.60 381,814 4,392,619 11.505 3.410 3.387 3.410 3.381 3.422 1,294,237 3.3940 -0.17%
2013-08-26 0 11.58 11.54 11.58 11.48 11.58 1,548,521 17,811,694 11.502 3.416 3.404 3.416 3.387 3.416 5,249,030 3.3933 0.70%
2013-08-23 0 11.50 11.48 11.52 11.40 11.60 460,007 5,286,867 11.493 3.393 3.387 3.399 3.363 3.422 1,559,288 3.3906 -0.17%
2013-08-22 0 11.52 11.50 11.52 11.28 11.60 812,339 9,289,583 11.436 3.399 3.393 3.399 3.328 3.422 2,753,590 3.3736 0.17%
2013-08-21 0 11.50 11.50 11.56 11.30 11.64 699,000 8,023,360 11.478 3.393 3.393 3.410 3.334 3.434 2,369,404 3.3862 0.35%
2013-08-20 0 11.46 11.40 11.46 11.34 11.56 1,344,390 15,347,534 11.416 3.381 3.363 3.381 3.345 3.410 4,557,086 3.3678 -0.52%
2013-08-19 0 11.52 11.50 11.58 11.50 11.64 950,000 11,001,020 11.580 3.399 3.393 3.416 3.393 3.434 3,220,220 3.4162 -1.54%
2013-08-16 0 11.70 11.66 11.70 11.52 11.80 994,000 11,642,960 11.713 3.452 3.440 3.452 3.399 3.481 3,369,367 3.4555 0.86%
2013-08-15 0 11.60 11.60 11.66 11.58 12.10 1,031,000 12,135,206 11.770 3.422 3.422 3.440 3.416 3.570 3,494,787 3.4724 -1.86%
2013-08-13 0 11.82 11.82 11.86 11.74 11.90 333,091 3,941,950 11.834 3.487 3.487 3.499 3.463 3.511 1,129,080 3.4913 -0.67%
2013-08-12 0 11.90 11.82 11.90 11.48 11.92 862,000 10,194,654 11.827 3.511 3.487 3.511 3.387 3.517 2,921,926 3.4890 4.75%
2013-08-09 0 11.36 11.40 11.42 11.32 11.54 1,330,043 15,158,855 11.397 3.351 3.363 3.369 3.340 3.404 4,508,454 3.3623 -0.70%
2013-08-08 0 11.44 11.42 11.44 11.34 11.64 1,457,108 16,737,248 11.487 3.375 3.369 3.375 3.345 3.434 4,939,167 3.3887 -0.52%
2013-08-07 0 11.50 11.42 11.50 11.40 11.56 1,760,679 20,271,852 11.514 3.393 3.369 3.393 3.363 3.410 5,968,184 3.3967 -0.69%
2013-08-06 0 11.58 11.54 11.62 11.54 11.78 2,617,980 30,394,904 11.610 3.416 3.404 3.428 3.404 3.475 8,874,182 3.4251 -1.19%
2013-08-05 0 11.72 11.70 11.72 11.66 11.94 1,026,000 12,015,280 11.711 3.458 3.452 3.458 3.440 3.522 3,477,838 3.4548 -2.17%
2013-08-02 0 11.98 11.90 12.02 11.86 12.18 724,332 8,693,330 12.002 3.534 3.511 3.546 3.499 3.593 2,455,272 3.5407 0.17%
2013-08-01 0 11.96 11.92 11.96 11.84 12.02 230,049 2,754,797 11.975 3.528 3.517 3.528 3.493 3.546 779,798 3.5327 0.50%
2013-07-31 0 11.90 11.80 11.92 11.78 11.94 1,155,735 13,694,040 11.849 3.511 3.481 3.517 3.475 3.522 3,917,601 3.4955 -0.50%
2013-07-30 0 11.96 11.86 12.00 11.60 12.02 1,045,535 12,413,460 11.873 3.528 3.499 3.540 3.422 3.546 3,544,056 3.5026 -0.17%
2013-07-29 0 11.98 11.94 12.00 11.94 12.16 557,385 6,679,931 11.984 3.534 3.522 3.540 3.522 3.587 1,889,371 3.5355 -1.64%
2013-07-26 0 12.18 12.08 12.18 12.00 12.20 374,630 4,537,816 12.113 3.593 3.564 3.593 3.540 3.599 1,269,885 3.5734 0.83%
2013-07-25 0 12.08 12.06 12.10 11.94 12.18 603,742 7,295,344 12.084 3.564 3.558 3.570 3.522 3.593 2,046,508 3.5648 -0.17%
2013-07-24 0 12.10 12.02 12.10 12.02 12.40 1,286,313 15,590,469 12.120 3.570 3.546 3.570 3.546 3.658 4,360,222 3.5756 -3.35%
2013-07-23 0 12.52 12.44 12.54 12.04 12.54 1,204,226 14,872,280 12.350 3.694 3.670 3.699 3.552 3.699 4,081,972 3.6434 3.47%
2013-07-22 0 12.10 12.04 12.10 11.98 12.24 664,089 8,018,843 12.075 3.570 3.552 3.570 3.534 3.611 2,251,066 3.5622 -0.82%
2013-07-19 0 12.20 12.12 12.24 11.96 12.30 582,392 7,081,274 12.159 3.599 3.576 3.611 3.528 3.629 1,974,137 3.5870 1.33%
2013-07-18 0 12.04 12.02 12.08 11.90 12.46 1,520,234 18,370,188 12.084 3.552 3.546 3.564 3.511 3.676 5,153,146 3.5648 -0.99%
2013-07-17 0 12.16 12.14 12.22 12.12 12.76 1,215,136 15,096,434 12.424 3.587 3.581 3.605 3.576 3.764 4,118,953 3.6651 -1.30%
2013-07-16 0 12.32 12.30 12.32 11.98 12.48 581,641 7,159,298 12.309 3.635 3.629 3.635 3.534 3.682 1,971,592 3.6312 1.99%
2013-07-15 0 12.08 12.00 12.10 11.90 12.20 336,230 4,050,822 12.048 3.564 3.540 3.570 3.511 3.599 1,139,721 3.5542 -1.79%
2013-07-12 0 12.30 12.24 12.30 12.10 12.30 385,000 4,714,480 12.245 3.629 3.611 3.629 3.570 3.629 1,305,037 3.6125 1.82%
2013-07-11 0 12.08 12.02 12.14 11.88 12.20 860,000 10,339,344 12.022 3.564 3.546 3.581 3.505 3.599 2,915,147 3.5468 0.50%
2013-07-10 0 12.02 11.92 11.96 11.60 12.08 1,130,924 13,478,093 11.918 3.546 3.517 3.528 3.422 3.564 3,833,499 3.5159 3.44%
2013-07-09 0 11.62 11.60 11.70 11.60 12.02 1,572,196 18,487,428 11.759 3.428 3.422 3.452 3.422 3.546 5,329,282 3.4690 -3.49%
2013-07-08 0 12.04 12.00 12.06 11.84 12.20 886,000 10,646,120 12.016 3.552 3.540 3.558 3.493 3.599 3,003,279 3.5448 -1.31%
2013-07-05 0 12.20 12.18 12.22 11.84 12.22 766,888 9,290,298 12.114 3.599 3.593 3.605 3.493 3.605 2,599,525 3.5738 1.84%
2013-07-04 0 11.98 11.96 11.98 11.82 12.04 1,169,905 13,989,289 11.958 3.534 3.528 3.534 3.487 3.552 3,965,634 3.5276 -0.17%
2013-07-03 0 12.00 12.00 12.08 11.94 12.08 1,656,348 19,865,565 11.994 3.540 3.540 3.564 3.522 3.564 5,614,532 3.5382 0.00%
2013-07-02 0 12.00 12.00 12.02 11.64 12.48 1,981,144 23,750,050 11.988 3.540 3.540 3.546 3.434 3.682 6,715,495 3.5366 0.50%
2013-06-28 0 11.94 11.88 11.98 11.40 12.04 2,000,140 23,832,911 11.916 3.522 3.505 3.534 3.363 3.552 6,779,886 3.5152 4.01%
2013-06-27 0 11.48 11.46 11.62 11.12 11.80 1,512,330 17,536,923 11.596 3.387 3.381 3.428 3.281 3.481 5,126,354 3.4209 3.24%
2013-06-26 0 11.12 11.04 11.14 10.78 11.20 3,001,598 33,075,595 11.019 3.281 3.257 3.286 3.180 3.304 10,174,534 3.2508 5.10%
2013-06-25 0 10.58 10.58 10.68 10.52 11.14 2,851,131 30,896,224 10.836 3.121 3.121 3.151 3.104 3.286 9,664,495 3.1969 -4.68%
2013-06-24 0 11.10 11.06 11.12 10.96 11.28 1,760,171 19,557,719 11.111 3.275 3.263 3.281 3.233 3.328 5,966,462 3.2779 -0.72%
2013-06-21 0 11.18 11.16 11.24 11.10 11.48 3,483,244 39,088,578 11.222 3.298 3.292 3.316 3.275 3.387 11,807,172 3.3106 -4.61%
2013-06-20 0 11.72 11.62 11.72 11.50 11.78 1,256,679 14,645,668 11.654 3.458 3.428 3.458 3.393 3.475 4,259,772 3.4381 -1.18%
2013-06-19 0 11.86 11.82 11.84 11.80 12.20 875,396 10,462,398 11.952 3.499 3.487 3.493 3.481 3.599 2,967,335 3.5259 -2.79%
2013-06-18 0 12.20 12.14 12.22 12.00 12.26 1,255,791 15,207,093 12.110 3.599 3.581 3.605 3.540 3.617 4,256,762 3.5725 -1.93%
2013-06-17 0 12.44 12.36 12.46 12.14 12.50 543,898 6,727,033 12.368 3.670 3.646 3.676 3.581 3.688 1,843,654 3.6488 1.80%
2013-06-14 0 12.22 12.22 12.28 12.00 12.36 479,699 5,860,445 12.217 3.605 3.605 3.623 3.540 3.646 1,626,038 3.6041 3.04%
2013-06-13 0 11.86 11.80 11.86 11.66 12.48 1,209,934 14,377,982 11.883 3.499 3.481 3.499 3.440 3.682 4,101,320 3.5057 -2.79%
2013-06-11 0 12.20 12.12 12.22 12.06 12.22 708,687 8,603,714 12.140 3.599 3.576 3.605 3.558 3.605 2,402,240 3.5815 -0.65%
2013-06-10 0 12.28 12.18 12.30 12.02 12.48 991,720 12,083,023 12.184 3.623 3.593 3.629 3.546 3.682 3,361,639 3.5944 -0.16%
2013-06-07 0 12.30 12.18 12.34 11.92 12.50 2,385,078 29,057,777 12.183 3.629 3.593 3.640 3.517 3.688 8,084,712 3.5942 -1.60%
2013-06-06 0 12.50 12.46 12.52 12.38 12.60 2,508,435 31,359,747 12.502 3.688 3.676 3.694 3.652 3.717 8,502,856 3.6881 -0.64%
2013-06-05 0 12.58 12.56 12.58 12.44 13.30 4,494,028 56,678,342 12.612 3.711 3.705 3.711 3.670 3.924 15,233,432 3.7207 -5.98%
2013-06-04 0 13.38 13.30 13.40 13.16 13.50 771,003 10,260,581 13.308 3.947 3.924 3.953 3.882 3.983 2,613,473 3.9260 0.15%
2013-06-03 0 13.36 13.32 13.38 13.22 13.56 1,037,274 13,895,162 13.396 3.941 3.930 3.947 3.900 4.000 3,516,054 3.9519 -1.47%
2013-05-31 0 13.56 13.70 13.74 13.40 13.76 1,600,603 21,791,963 13.615 4.000 4.042 4.053 3.953 4.059 5,425,573 4.0165 1.19%
2013-05-30 0 13.40 13.38 13.46 13.30 13.68 821,687 11,018,439 13.410 3.953 3.947 3.971 3.924 4.036 2,785,277 3.9560 0.00%
2013-05-29 0 13.40 13.40 13.42 13.40 13.84 951,798 12,897,956 13.551 3.953 3.953 3.959 3.953 4.083 3,226,315 3.9977 -3.32%
2013-05-28 0 13.86 13.80 13.88 13.64 13.88 411,500 5,675,230 13.792 4.089 4.071 4.095 4.024 4.095 1,394,864 4.0687 1.32%
2013-05-27 0 13.68 13.64 13.72 13.60 13.96 355,039 4,860,178 13.689 4.036 4.024 4.048 4.012 4.118 1,203,478 4.0384 -1.58%
2013-05-24 0 13.90 13.80 13.90 13.60 13.92 1,195,140 16,395,895 13.719 4.101 4.071 4.101 4.012 4.107 4,051,173 4.0472 2.36%
2013-05-23 0 13.58 13.52 13.66 13.42 13.70 1,672,506 22,662,794 13.550 4.006 3.989 4.030 3.959 4.042 5,669,303 3.9975 1.65%
2013-05-22 0 13.36 13.34 13.36 13.34 14.18 1,563,712 21,242,306 13.585 3.941 3.935 3.941 3.935 4.183 5,300,523 4.0076 -3.61%
2013-05-21 0 13.86 14.02 14.04 13.80 14.38 1,466,449 20,548,019 14.012 4.089 4.136 4.142 4.071 4.242 4,970,830 4.1337 0.29%
2013-05-20 0 13.82 13.80 13.86 13.80 14.20 1,051,072 14,660,538 13.948 4.077 4.071 4.089 4.071 4.189 3,562,825 4.1149 -1.85%
2013-05-16 0 14.08 14.00 14.10 13.62 14.10 1,035,622 14,408,522 13.913 4.154 4.130 4.160 4.018 4.160 3,510,454 4.1045 3.83%
2013-05-15 0 13.56 13.58 13.60 13.52 14.18 978,743 13,374,430 13.665 4.000 4.006 4.012 3.989 4.183 3,317,651 4.0313 -2.87%
2013-05-14 0 13.96 13.90 14.00 13.86 14.22 757,014 10,566,609 13.958 4.118 4.101 4.130 4.089 4.195 2,566,055 4.1178 0.14%
2013-05-13 0 13.94 13.84 13.92 13.82 14.16 1,408,871 19,678,943 13.968 4.112 4.083 4.107 4.077 4.177 4,775,658 4.1207 -2.11%
2013-05-10 0 14.24 14.16 14.26 13.88 14.26 1,459,427 20,589,084 14.108 4.201 4.177 4.207 4.095 4.207 4,947,028 4.1619 2.59%
2013-05-09 0 13.88 13.82 13.88 13.64 14.00 496,479 6,864,332 13.826 4.095 4.077 4.095 4.024 4.130 1,682,918 4.0788 0.14%
2013-05-08 0 13.86 13.82 13.86 13.76 14.06 1,044,123 14,509,597 13.896 4.089 4.077 4.089 4.059 4.148 3,539,270 4.0996 -0.57%
2013-05-07 0 13.94 13.90 13.96 13.90 13.96 597,667 8,317,784 13.917 4.112 4.101 4.118 4.101 4.118 2,025,915 4.1057 0.00%
2013-05-06 0 13.94 13.92 13.94 13.78 13.94 410,071 5,682,331 13.857 4.112 4.107 4.112 4.065 4.112 1,390,020 4.0879 1.46%
2013-05-03 0 13.74 13.72 13.78 13.62 13.96 202,831 2,808,587 13.847 4.053 4.048 4.065 4.018 4.118 687,537 4.0850 -1.29%
2013-05-02 0 13.92 13.80 13.96 13.60 13.96 461,107 6,374,580 13.825 4.107 4.071 4.118 4.012 4.118 1,563,017 4.0784 0.43%
2013-04-30 0 13.86 13.80 13.86 13.48 13.86 1,622,454 22,215,084 13.692 4.089 4.071 4.089 3.977 4.089 5,499,641 4.0394 1.91%
2013-04-29 0 13.60 13.60 13.62 13.50 14.00 323,000 4,385,180 13.576 4.012 4.012 4.018 3.983 4.130 1,094,875 4.0052 -0.73%
2013-04-26 0 13.70 13.64 13.70 13.64 14.00 372,351 5,125,363 13.765 4.042 4.024 4.042 4.024 4.130 1,262,160 4.0608 -0.29%
2013-04-25 0 13.74 13.68 13.76 13.40 13.86 714,023 9,798,935 13.724 4.053 4.036 4.059 3.953 4.089 2,420,328 4.0486 2.54%
2013-04-24 0 13.40 13.34 13.40 13.34 13.90 1,314,000 17,673,406 13.450 3.953 3.935 3.953 3.935 4.101 4,454,073 3.9679 -1.90%
2013-04-23 0 13.66 13.58 13.66 13.48 13.90 709,144 9,672,969 13.640 4.030 4.006 4.030 3.977 4.101 2,403,789 4.0241 0.44%
2013-04-22 0 13.60 13.60 13.68 13.60 13.88 1,418,284 19,479,227 13.734 4.012 4.012 4.036 4.012 4.095 4,807,565 4.0518 -1.31%
2013-04-19 0 13.78 13.74 13.78 13.68 14.00 2,022,609 27,875,447 13.782 4.065 4.053 4.065 4.036 4.130 6,856,049 4.0658 0.73%
2013-04-18 0 13.68 13.68 13.72 13.60 13.88 1,209,591 16,555,253 13.687 4.036 4.036 4.048 4.012 4.095 4,100,157 4.0377 0.44%
2013-04-17 0 13.62 13.54 13.66 13.50 14.00 2,361,854 32,205,416 13.636 4.018 3.994 4.030 3.983 4.130 8,005,990 4.0227 0.44%
2013-04-16 0 13.56 13.56 13.62 13.38 13.78 954,446 12,948,117 13.566 4.000 4.000 4.018 3.947 4.065 3,235,291 4.0021 -1.60%
2013-04-15 0 13.78 13.66 13.78 13.58 13.78 540,339 7,376,599 13.652 4.065 4.030 4.065 4.006 4.065 1,831,590 4.0274 1.17%
2013-04-12 0 13.62 13.52 13.64 13.50 13.82 556,687 7,561,331 13.583 4.018 3.989 4.024 3.983 4.077 1,887,005 4.0071 0.00%
2013-04-11 0 13.62 13.60 13.62 13.48 13.80 638,599 8,720,113 13.655 4.018 4.012 4.018 3.977 4.071 2,164,663 4.0284 1.19%
2013-04-10 0 13.46 13.42 13.46 13.24 13.52 1,678,580 22,620,421 13.476 3.971 3.959 3.971 3.906 3.989 5,689,892 3.9755 2.12%
2013-04-09 0 13.18 13.18 13.20 12.94 13.38 1,507,723 19,926,562 13.216 3.888 3.888 3.894 3.817 3.947 5,110,737 3.8990 0.61%
2013-04-08 0 13.10 13.10 13.12 12.90 14.00 1,892,600 25,001,510 13.210 3.865 3.865 3.871 3.806 4.130 6,415,357 3.8971 -3.96%
2013-04-05 0 13.64 13.62 13.68 13.54 14.20 2,664,250 36,948,881 13.868 4.024 4.018 4.036 3.994 4.189 9,031,023 4.0913 -4.35%
2013-04-03 0 14.26 14.20 14.26 13.80 14.40 2,554,542 36,073,850 14.121 4.207 4.189 4.207 4.071 4.248 8,659,145 4.1660 2.89%
2013-04-02 0 13.86 13.76 13.84 13.74 14.30 768,669 10,650,327 13.856 4.089 4.059 4.083 4.053 4.219 2,605,562 4.0875 0.29%
2013-03-28 0 13.82 13.82 13.90 13.68 13.90 1,996,396 27,603,102 13.826 4.077 4.077 4.101 4.036 4.101 6,767,195 4.0790 -0.72%
2013-03-27 0 13.92 13.92 13.94 13.46 13.94 1,717,584 23,587,979 13.733 4.107 4.107 4.112 3.971 4.112 5,822,104 4.0515 2.96%
2013-03-26 0 13.52 13.56 13.58 13.12 13.58 3,874,627 51,724,399 13.350 3.989 4.000 4.006 3.871 4.006 13,133,845 3.9383 -0.73%
2013-03-25 0 13.62 13.58 13.62 13.10 13.62 1,088,000 14,628,760 13.446 4.018 4.006 4.018 3.865 4.018 3,688,000 3.9666 3.65%
2013-03-22 0 13.14 13.10 13.20 13.12 13.52 1,038,699 13,771,496 13.258 3.876 3.865 3.894 3.871 3.989 3,520,884 3.9114 -1.05%
2013-03-21 0 13.28 13.24 13.34 13.10 13.42 1,890,684 25,144,713 13.299 3.918 3.906 3.935 3.865 3.959 6,408,862 3.9234 2.47%
2013-03-20 0 12.96 12.94 12.98 12.86 13.34 1,614,146 21,019,584 13.022 3.823 3.817 3.829 3.794 3.935 5,471,480 3.8417 0.62%
2013-03-19 0 12.88 12.80 12.90 12.72 13.20 1,975,034 25,366,333 12.843 3.800 3.776 3.806 3.753 3.894 6,694,784 3.7890 -3.16%
2013-03-18 0 13.30 13.24 13.32 13.06 13.36 3,302,745 43,457,758 13.158 3.924 3.906 3.930 3.853 3.941 11,195,333 3.8818 1.68%
2013-03-15 0 13.08 12.16 12.54 11.86 14.16 6,268,977 84,350,601 13.455 3.859 3.587 3.699 3.499 4.177 21,249,987 3.9694 -5.49%
2013-03-14 0 13.84 13.86 13.88 13.66 14.64 2,633,041 36,482,199 13.856 4.083 4.089 4.095 4.030 4.319 8,925,234 4.0875 -6.04%
2013-03-13 0 15.02 14.90 15.04 14.60 15.04 2,086,121 30,973,476 14.847 4.346 4.311 4.351 4.224 4.351 7,210,555 4.2956 2.18%
2013-03-12 0 14.70 14.70 14.78 14.48 14.86 1,262,338 18,558,807 14.702 4.253 4.253 4.276 4.189 4.299 4,363,197 4.2535 0.14%
2013-03-11 0 14.68 14.64 14.70 14.38 14.92 1,785,558 26,286,932 14.722 4.247 4.236 4.253 4.160 4.317 6,171,676 4.2593 0.41%
2013-03-08 0 14.62 14.46 14.62 14.48 14.70 1,936,020 28,263,082 14.599 4.230 4.183 4.230 4.189 4.253 6,691,739 4.2236 -0.81%
2013-03-07 0 14.74 14.66 14.76 14.40 14.98 3,088,564 45,502,772 14.733 4.265 4.241 4.270 4.166 4.334 10,675,440 4.2624 1.52%
2013-03-06 0 14.52 14.52 14.56 14.48 15.04 1,525,192 22,270,395 14.602 4.201 4.201 4.212 4.189 4.351 5,271,736 4.2245 -3.07%
2013-03-05 0 14.98 14.88 15.00 14.70 15.00 842,354 12,570,424 14.923 4.334 4.305 4.340 4.253 4.340 2,911,547 4.3174 1.90%
2013-03-04 0 14.70 14.60 14.72 14.52 15.40 2,047,952 30,098,056 14.697 4.253 4.224 4.259 4.201 4.455 7,078,626 4.2520 -0.81%
2013-03-01 0 14.82 14.84 14.86 14.66 14.86 1,360,377 20,095,825 14.772 4.288 4.293 4.299 4.241 4.299 4,702,063 4.2738 0.41%
2013-02-28 0 14.76 14.70 14.74 14.62 14.84 2,549,542 37,538,428 14.724 4.270 4.253 4.265 4.230 4.293 8,812,342 4.2598 0.27%
2013-02-27 0 14.72 14.70 14.84 14.24 14.88 2,462,654 36,150,024 14.679 4.259 4.253 4.293 4.120 4.305 8,512,019 4.2469 2.94%
2013-02-26 0 14.30 14.32 14.34 14.20 14.80 2,140,246 30,901,879 14.438 4.137 4.143 4.149 4.108 4.282 7,397,634 4.1773 -2.59%
2013-02-25 0 14.68 14.60 14.68 14.46 14.86 850,600 12,505,032 14.701 4.247 4.224 4.247 4.183 4.299 2,940,049 4.2533 -0.81%
2013-02-22 0 14.80 14.68 14.80 14.58 15.04 813,137 11,986,333 14.741 4.282 4.247 4.282 4.218 4.351 2,810,560 4.2647 -1.20%
2013-02-21 0 14.98 14.90 15.00 14.18 15.00 1,887,000 27,947,205 14.810 4.334 4.311 4.340 4.102 4.340 6,522,305 4.2849 1.22%
2013-02-20 0 14.80 14.70 14.82 14.48 14.82 1,269,879 18,632,343 14.673 4.282 4.253 4.288 4.189 4.288 4,389,262 4.2450 1.23%
2013-02-19 0 14.62 14.52 14.66 14.16 14.82 1,480,293 21,649,442 14.625 4.230 4.201 4.241 4.097 4.288 5,116,546 4.2313 2.67%
2013-02-18 0 14.24 14.16 14.24 14.14 14.40 851,000 12,126,540 14.250 4.120 4.097 4.120 4.091 4.166 2,941,431 4.1227 0.85%
2013-02-15 0 14.12 14.02 14.14 13.94 14.24 1,134,672 15,959,664 14.065 4.085 4.056 4.091 4.033 4.120 3,921,927 4.0693 -1.53%
2013-02-14 0 14.34 14.32 14.40 14.10 15.50 1,881,145 27,416,504 14.574 4.149 4.143 4.166 4.079 4.484 6,502,067 4.2166 3.02%
2013-02-08 0 13.92 13.90 14.00 13.70 14.18 1,095,122 15,246,173 13.922 4.027 4.021 4.050 3.964 4.102 3,785,225 4.0278 0.00%
2013-02-07 0 13.92 13.92 14.02 13.90 14.20 2,302,443 31,981,979 13.890 4.027 4.027 4.056 4.021 4.108 7,958,259 4.0187 1.61%
2013-02-06 0 13.70 13.68 13.82 13.60 13.88 1,127,766 15,544,654 13.784 3.964 3.958 3.998 3.935 4.016 3,898,057 3.9878 1.18%
2013-02-05 0 13.54 13.52 13.62 13.42 13.72 1,379,294 18,741,860 13.588 3.917 3.912 3.940 3.883 3.969 4,767,449 3.9312 -1.17%
2013-02-04 0 13.70 13.64 13.66 13.60 13.96 1,509,580 20,671,099 13.693 3.964 3.946 3.952 3.935 4.039 5,217,775 3.9617 0.00%
2013-02-01 0 13.70 13.70 13.72 13.48 13.82 2,034,512 27,903,818 13.715 3.964 3.964 3.969 3.900 3.998 7,032,171 3.9680 -1.01%
2013-01-31 0 13.84 13.78 13.88 13.68 13.88 1,514,817 20,883,903 13.786 4.004 3.987 4.016 3.958 4.016 5,235,876 3.9886 0.58%
2013-01-30 0 13.76 13.78 13.82 13.58 13.86 827,167 11,343,419 13.714 3.981 3.987 3.998 3.929 4.010 2,859,054 3.9675 0.58%
2013-01-29 0 13.68 13.64 13.70 13.50 13.80 1,599,088 21,804,374 13.636 3.958 3.946 3.964 3.906 3.993 5,527,154 3.9450 1.18%
2013-01-28 0 13.52 13.50 13.60 13.50 13.68 601,073 8,147,550 13.555 3.912 3.906 3.935 3.906 3.958 2,077,573 3.9217 -0.44%
2013-01-25 0 13.58 13.52 13.58 13.34 13.66 1,459,858 19,677,617 13.479 3.929 3.912 3.929 3.859 3.952 5,045,913 3.8997 1.19%
2013-01-24 0 13.42 13.40 13.42 13.32 13.52 1,604,538 21,526,581 13.416 3.883 3.877 3.883 3.854 3.912 5,545,991 3.8815 1.05%
2013-01-23 0 13.28 13.24 13.30 13.20 13.46 778,990 10,349,250 13.285 3.842 3.831 3.848 3.819 3.894 2,692,533 3.8437 0.15%
2013-01-22 0 13.26 13.24 13.30 13.14 13.30 766,423 10,139,353 13.229 3.836 3.831 3.848 3.802 3.848 2,649,096 3.8275 0.00%
2013-01-21 0 13.26 13.26 13.30 13.12 13.30 1,267,213 16,761,441 13.227 3.836 3.836 3.848 3.796 3.848 4,380,047 3.8268 0.30%
2013-01-18 0 13.22 13.16 13.26 12.90 13.28 1,860,701 24,503,517 13.169 3.825 3.807 3.836 3.732 3.842 6,431,404 3.8100 1.07%
2013-01-17 0 13.08 13.08 13.12 12.96 13.30 1,957,440 25,560,285 13.058 3.784 3.784 3.796 3.750 3.848 6,765,776 3.7779 -1.36%
2013-01-16 0 13.26 13.22 13.28 12.98 13.30 2,766,862 36,666,191 13.252 3.836 3.825 3.842 3.755 3.848 9,563,496 3.8340 1.53%
2013-01-15 0 13.06 13.06 13.10 12.88 13.14 2,306,514 30,039,644 13.024 3.778 3.778 3.790 3.726 3.802 7,972,330 3.7680 0.46%
2013-01-14 0 13.00 12.96 13.00 12.80 13.06 2,064,000 26,735,410 12.953 3.761 3.750 3.761 3.703 3.778 7,134,095 3.7476 1.09%
2013-01-11 0 12.86 12.88 12.90 12.84 13.00 3,353,043 43,240,131 12.896 3.721 3.726 3.732 3.715 3.761 11,589,596 3.7309 0.16%
2013-01-10 0 12.84 12.80 12.88 12.76 13.38 4,652,125 59,977,678 12.893 3.715 3.703 3.726 3.692 3.871 16,079,797 3.7300 -3.31%
2013-01-09 0 13.28 13.28 13.30 13.20 13.70 2,779,332 36,948,164 13.294 3.842 3.842 3.848 3.819 3.964 9,606,598 3.8461 -2.64%
2013-01-08 0 13.64 13.58 13.64 13.58 13.90 1,093,054 14,968,305 13.694 3.946 3.929 3.946 3.929 4.021 3,778,077 3.9619 -2.57%
2013-01-07 0 14.00 14.00 14.02 13.80 14.02 2,973,540 41,430,225 13.933 4.050 4.050 4.056 3.993 4.056 10,277,866 4.0310 2.94%
2013-01-04 0 13.60 13.52 13.60 13.46 14.00 795,871 10,828,676 13.606 3.935 3.912 3.935 3.894 4.050 2,750,881 3.9364 1.19%
2013-01-03 0 13.44 13.38 13.42 13.26 13.50 1,117,233 14,984,751 13.412 3.888 3.871 3.883 3.836 3.906 3,861,650 3.8804 1.05%
2013-01-02 0 13.30 13.26 13.34 13.16 13.46 506,758 6,694,890 13.211 3.848 3.836 3.859 3.807 3.894 1,751,579 3.8222 1.53%
2012-12-31 0 13.10 12.98 13.10 12.94 13.12 1,076,673 14,073,559 13.071 3.790 3.755 3.790 3.744 3.796 3,721,457 3.7817 -0.46%
2012-12-28 0 13.16 13.12 13.18 13.06 13.34 815,445 10,736,277 13.166 3.807 3.796 3.813 3.778 3.859 2,818,538 3.8092 1.54%
2012-12-27 0 12.96 12.96 13.08 12.96 13.24 692,999 9,069,199 13.087 3.750 3.750 3.784 3.750 3.831 2,395,310 3.7862 0.15%
2012-12-24 0 12.94 12.92 13.00 12.90 13.16 412,615 5,362,868 12.997 3.744 3.738 3.761 3.732 3.807 1,426,179 3.7603 -2.71%
2012-12-21 0 13.30 13.20 13.26 13.04 13.48 2,036,170 26,860,488 13.192 3.848 3.819 3.836 3.773 3.900 7,037,902 3.8165 1.22%
2012-12-20 0 13.14 13.10 13.12 13.10 13.38 1,607,273 21,251,157 13.222 3.802 3.790 3.796 3.790 3.871 5,555,445 3.8253 -1.50%
2012-12-19 0 13.34 13.30 13.34 12.88 13.38 2,288,850 30,192,462 13.191 3.859 3.848 3.859 3.726 3.871 7,911,275 3.8164 3.89%
2012-12-18 0 12.84 12.82 12.84 12.72 12.90 1,003,024 12,864,910 12.826 3.715 3.709 3.715 3.680 3.732 3,466,893 3.7108 1.90%
2012-12-17 0 12.60 12.60 12.62 12.54 12.92 620,919 7,829,527 12.610 3.645 3.645 3.651 3.628 3.738 2,146,170 3.6481 -2.17%
2012-12-14 0 12.88 12.82 12.88 12.62 12.90 733,389 9,369,831 12.776 3.726 3.709 3.726 3.651 3.732 2,534,916 3.6963 2.06%
2012-12-13 0 12.62 12.54 12.66 12.46 12.76 1,243,500 15,640,486 12.578 3.651 3.628 3.663 3.605 3.692 4,298,085 3.6389 -0.32%
2012-12-12 0 12.66 12.56 12.66 12.34 12.90 3,174,130 39,867,766 12.560 3.663 3.634 3.663 3.570 3.732 10,971,194 3.6339 0.32%
2012-12-11 0 12.62 12.62 12.64 12.62 13.14 2,380,813 30,641,622 12.870 3.651 3.651 3.657 3.651 3.802 8,229,140 3.7236 -1.56%
2012-12-10 0 12.82 12.80 12.86 12.78 12.86 1,064,010 13,630,009 12.810 3.709 3.703 3.721 3.697 3.721 3,677,688 3.7061 0.16%
2012-12-07 0 12.80 12.74 12.80 12.46 12.90 2,146,288 27,329,899 12.734 3.703 3.686 3.703 3.605 3.732 7,418,518 3.6840 1.43%
2012-12-06 0 12.62 12.56 12.62 12.50 12.62 954,676 12,018,175 12.589 3.651 3.634 3.651 3.616 3.651 3,299,781 3.6421 0.16%
2012-12-05 0 12.60 12.52 12.60 12.50 12.60 2,729,537 34,361,181 12.589 3.645 3.622 3.645 3.616 3.645 9,434,484 3.6421 1.61%
2012-12-04 0 12.40 12.38 12.40 12.36 12.56 923,877 11,481,868 12.428 3.588 3.582 3.588 3.576 3.634 3,193,327 3.5956 -1.74%
2012-12-03 0 12.62 12.60 12.62 12.54 12.88 1,281,913 16,215,654 12.650 3.651 3.645 3.651 3.628 3.726 4,430,857 3.6597 -0.16%
2012-11-30 0 12.64 12.58 12.68 12.46 12.68 2,404,079 30,280,716 12.596 3.657 3.640 3.669 3.605 3.669 8,309,558 3.6441 1.94%
2012-11-29 0 12.40 12.38 12.40 12.28 12.50 2,606,358 32,236,768 12.369 3.588 3.582 3.588 3.553 3.616 9,008,723 3.5784 1.31%
2012-11-28 0 12.24 12.22 12.24 12.20 12.38 2,509,891 30,807,026 12.274 3.541 3.535 3.541 3.530 3.582 8,675,291 3.5511 0.00%
2012-11-27 0 12.24 12.20 12.22 12.10 12.24 1,902,399 23,121,806 12.154 3.541 3.530 3.535 3.501 3.541 6,575,530 3.5163 1.32%
2012-11-26 0 12.08 12.04 12.10 12.00 12.10 814,740 9,822,384 12.056 3.495 3.483 3.501 3.472 3.501 2,816,101 3.4879 0.33%
2012-11-23 0 12.04 12.02 12.06 11.94 12.10 1,754,464 21,103,137 12.028 3.483 3.478 3.489 3.454 3.501 6,064,202 3.4800 0.67%
2012-11-22 0 11.96 11.94 11.98 11.92 12.06 1,988,216 23,829,540 11.985 3.460 3.454 3.466 3.449 3.489 6,872,152 3.4676 0.59%
2012-11-21 0 12.14 12.08 12.16 12.06 12.20 763,659 9,247,617 12.110 3.440 3.423 3.446 3.417 3.457 2,695,042 3.4313 -0.33%
2012-11-20 0 12.18 12.12 12.20 12.06 12.24 1,941,231 23,638,417 12.177 3.451 3.434 3.457 3.417 3.468 6,850,831 3.4504 0.83%
2012-11-19 0 12.08 12.06 12.08 12.06 12.20 720,616 8,733,485 12.119 3.423 3.417 3.423 3.417 3.457 2,543,138 3.4341 -0.17%
2012-11-16 0 12.10 12.04 12.10 12.06 12.10 543,000 6,559,040 12.079 3.429 3.412 3.429 3.417 3.429 1,916,310 3.4227 0.33%
2012-11-15 0 12.06 12.04 12.08 12.00 12.08 936,089 11,274,673 12.044 3.417 3.412 3.423 3.400 3.423 3,303,567 3.4129 0.17%
2012-11-14 0 12.04 11.98 12.04 11.88 12.06 1,119,544 13,422,442 11.989 3.412 3.395 3.412 3.366 3.417 3,951,001 3.3972 1.18%
2012-11-13 0 11.90 11.88 11.98 11.82 12.08 811,000 9,666,120 11.919 3.372 3.366 3.395 3.349 3.423 2,862,114 3.3773 -1.33%
2012-11-12 0 12.06 12.02 12.08 11.96 12.10 833,543 10,055,538 12.064 3.417 3.406 3.423 3.389 3.429 2,941,670 3.4183 0.00%
2012-11-09 0 12.06 12.02 12.06 11.88 12.08 2,050,277 24,598,242 11.998 3.417 3.406 3.417 3.366 3.423 7,235,667 3.3996 0.84%
2012-11-08 0 11.96 11.96 12.00 11.96 12.04 2,057,884 24,693,971 12.000 3.389 3.389 3.400 3.389 3.412 7,262,513 3.4002 -0.50%
2012-11-07 0 12.02 12.00 12.04 11.98 12.12 1,676,544 20,136,614 12.011 3.406 3.400 3.412 3.395 3.434 5,916,719 3.4033 -0.83%
2012-11-06 0 12.12 12.06 12.08 11.94 12.18 1,172,579 14,158,178 12.074 3.434 3.417 3.423 3.383 3.451 4,138,168 3.4214 0.33%
2012-11-05 0 12.08 12.06 12.08 11.92 12.14 1,382,686 16,712,839 12.087 3.423 3.417 3.423 3.378 3.440 4,879,660 3.4250 -0.17%
2012-11-02 0 12.10 12.08 12.10 11.90 12.10 1,652,000 19,881,424 12.035 3.429 3.423 3.429 3.372 3.429 5,830,101 3.4101 2.02%
2012-11-01 0 11.86 11.86 11.88 11.76 11.90 2,504,273 29,648,223 11.839 3.361 3.361 3.366 3.332 3.372 8,837,871 3.3547 1.37%
2012-10-31 0 11.70 11.72 11.76 11.68 12.04 1,773,708 20,886,323 11.776 3.315 3.321 3.332 3.310 3.412 6,259,622 3.3367 -2.01%
2012-10-30 0 11.94 11.92 11.94 11.84 11.96 622,228 7,411,142 11.911 3.383 3.378 3.383 3.355 3.389 2,195,915 3.3750 0.67%
2012-10-29 0 11.86 11.80 11.86 11.80 12.04 904,599 10,741,746 11.875 3.361 3.344 3.361 3.344 3.412 3,192,435 3.3647 -1.82%
2012-10-26 0 12.08 12.08 12.12 11.80 12.18 3,776,366 45,527,687 12.056 3.423 3.423 3.434 3.344 3.451 13,327,236 3.4161 1.00%
2012-10-25 0 11.96 11.96 11.98 11.86 12.02 2,940,839 35,216,732 11.975 3.389 3.389 3.395 3.361 3.406 10,378,564 3.3932 -0.50%
2012-10-24 0 12.02 11.94 12.02 11.70 12.02 3,990,617 47,372,606 11.871 3.406 3.383 3.406 3.315 3.406 14,083,353 3.3637 1.69%
2012-10-22 0 11.82 11.80 11.82 11.60 11.86 2,813,318 32,986,658 11.725 3.349 3.344 3.349 3.287 3.361 9,928,527 3.3224 0.34%
2012-10-19 0 11.78 11.78 11.80 11.58 11.84 2,277,230 26,728,934 11.737 3.338 3.338 3.344 3.281 3.355 8,036,610 3.3259 1.38%
2012-10-18 0 11.62 11.60 11.66 11.58 11.94 4,915,025 57,303,431 11.659 3.293 3.287 3.304 3.281 3.383 17,345,696 3.3036 -2.02%
2012-10-17 0 11.86 11.86 11.92 11.86 12.00 2,733,856 32,551,480 11.907 3.361 3.361 3.378 3.361 3.400 9,648,097 3.3739 0.17%
2012-10-16 0 11.84 11.82 11.84 11.82 11.92 2,095,611 24,836,731 11.852 3.355 3.349 3.355 3.349 3.378 7,395,656 3.3583 -0.17%
2012-10-15 0 11.86 11.84 11.90 11.80 12.06 1,899,626 22,587,369 11.890 3.361 3.355 3.372 3.344 3.417 6,704,002 3.3692 -1.00%
2012-10-12 0 11.98 11.92 12.02 11.90 12.22 2,850,835 34,204,964 11.998 3.395 3.378 3.406 3.372 3.463 10,060,929 3.3998 -0.17%
2012-10-11 0 12.00 11.98 12.00 11.98 12.46 3,054,689 37,192,048 12.175 3.400 3.395 3.400 3.395 3.531 10,780,354 3.4500 -2.60%
2012-10-10 0 12.32 12.32 12.36 12.32 12.42 1,121,871 13,876,796 12.369 3.491 3.491 3.502 3.491 3.519 3,959,214 3.5049 -0.65%
2012-10-09 0 12.40 12.34 12.42 12.28 12.50 1,713,751 21,236,066 12.392 3.514 3.497 3.519 3.480 3.542 6,048,027 3.5112 0.00%
2012-10-08 0 12.40 12.38 12.44 12.32 12.70 2,096,000 25,964,955 12.388 3.514 3.508 3.525 3.491 3.599 7,397,028 3.5102 -0.16%
2012-10-05 0 12.42 12.42 12.44 12.28 12.62 3,032,769 37,529,511 12.375 3.519 3.519 3.525 3.480 3.576 10,702,995 3.5064 -0.96%
2012-10-04 0 12.54 12.50 12.54 12.50 12.86 1,564,107 19,778,619 12.645 3.553 3.542 3.553 3.542 3.644 5,519,916 3.5831 -2.03%
2012-10-03 0 12.80 12.76 12.86 12.32 13.06 4,636,359 59,409,967 12.814 3.627 3.616 3.644 3.491 3.701 16,362,251 3.6309 2.73%
2012-09-28 0 12.46 12.40 12.50 12.00 12.70 3,871,048 47,695,913 12.321 3.531 3.514 3.542 3.400 3.599 13,661,380 3.4913 2.30%
2012-09-27 0 12.18 12.18 12.22 12.00 12.28 1,304,955 15,902,162 12.186 3.451 3.451 3.463 3.400 3.480 4,605,338 3.4530 0.66%
2012-09-26 0 12.10 12.08 12.10 12.04 12.30 943,368 11,427,617 12.114 3.429 3.423 3.429 3.412 3.485 3,329,256 3.4325 -1.63%
2012-09-25 0 12.30 12.26 12.30 12.12 12.48 978,221 12,040,042 12.308 3.485 3.474 3.485 3.434 3.536 3,452,256 3.4876 0.49%
2012-09-24 0 12.24 12.20 12.30 12.22 12.48 728,373 8,969,746 12.315 3.468 3.457 3.485 3.463 3.536 2,570,513 3.4895 -0.81%
2012-09-21 0 12.34 12.20 12.30 12.20 12.64 918,800 11,360,644 12.365 3.497 3.457 3.485 3.457 3.582 3,242,552 3.5036 0.00%
2012-09-20 0 12.34 12.32 12.38 12.30 12.50 2,378,412 29,534,834 12.418 3.497 3.491 3.508 3.485 3.542 8,393,693 3.5187 -1.91%
2012-09-19 0 12.58 12.58 12.66 12.32 12.84 3,800,571 47,538,514 12.508 3.565 3.565 3.587 3.491 3.638 13,412,658 3.5443 1.62%
2012-09-18 0 12.38 12.38 12.40 12.28 12.46 1,746,500 21,566,456 12.348 3.508 3.508 3.514 3.480 3.531 6,163,602 3.4990 0.49%
2012-09-17 0 12.32 12.30 12.34 12.20 12.40 1,197,000 14,703,380 12.284 3.491 3.485 3.497 3.457 3.514 4,224,353 3.4806 0.16%
2012-09-14 0 12.30 12.24 12.30 12.14 12.50 946,000 11,592,586 12.254 3.485 3.468 3.485 3.440 3.542 3,338,544 3.4723 -0.32%
2012-09-13 0 12.34 12.26 12.38 12.20 12.40 1,653,561 20,416,456 12.347 3.497 3.474 3.508 3.457 3.514 5,835,610 3.4986 0.49%
2012-09-12 0 12.28 12.18 12.28 12.14 12.36 732,500 8,973,716 12.251 3.480 3.451 3.480 3.440 3.502 2,585,078 3.4714 0.82%
2012-09-11 0 12.18 12.12 12.20 12.04 12.30 628,225 7,620,431 12.130 3.451 3.434 3.457 3.412 3.485 2,217,079 3.4371 -0.98%
2012-09-10 0 12.30 12.24 12.34 12.06 12.36 988,264 12,081,373 12.225 3.485 3.468 3.497 3.417 3.502 3,487,699 3.4640 2.50%
2012-09-07 0 12.00 12.00 12.02 11.98 12.18 997,124 11,990,443 12.025 3.400 3.400 3.406 3.395 3.451 3,518,967 3.4074 0.67%
2012-09-06 0 11.92 11.86 11.88 11.76 11.98 895,762 10,626,941 11.864 3.378 3.361 3.366 3.332 3.395 3,161,249 3.3616 0.68%
2012-09-05 0 11.84 11.84 11.86 11.68 11.98 811,500 9,557,873 11.778 3.355 3.355 3.361 3.310 3.395 2,863,878 3.3374 -0.34%
2012-09-04 0 11.88 11.88 11.90 11.88 12.06 913,438 10,884,623 11.916 3.366 3.366 3.372 3.366 3.417 3,223,629 3.3765 -0.67%
2012-09-03 0 11.96 11.94 11.96 11.88 12.24 1,186,444 14,393,574 12.132 3.389 3.383 3.389 3.366 3.468 4,187,099 3.4376 -3.24%
2012-08-31 0 12.36 12.28 12.44 12.14 12.64 3,939,654 48,615,037 12.340 3.502 3.480 3.525 3.440 3.582 13,903,498 3.4966 1.98%
2012-08-30 0 12.12 12.08 12.12 11.94 12.14 1,301,345 15,692,671 12.059 3.434 3.423 3.434 3.383 3.440 4,592,598 3.4169 1.00%
2012-08-29 0 12.00 11.98 12.04 11.84 12.10 1,486,094 17,787,928 11.970 3.400 3.395 3.412 3.355 3.429 5,244,599 3.3917 -0.33%
2012-08-28 0 12.04 12.02 12.06 11.92 12.06 1,264,000 15,175,280 12.006 3.412 3.406 3.417 3.378 3.417 4,460,803 3.4019 0.67%
2012-08-27 0 11.96 11.94 11.98 11.94 12.00 223,091 2,669,627 11.967 3.389 3.383 3.395 3.383 3.400 787,314 3.3908 0.34%
2012-08-24 0 11.92 11.92 11.98 11.92 12.10 992,507 11,902,698 11.993 3.378 3.378 3.395 3.378 3.429 3,502,673 3.3982 -0.33%
2012-08-23 0 11.96 11.94 11.98 11.92 12.00 3,201,000 38,258,440 11.952 3.389 3.383 3.395 3.378 3.400 11,296,702 3.3867 0.50%
2012-08-22 0 11.90 11.84 11.90 11.82 11.98 1,314,028 15,621,417 11.888 3.372 3.355 3.372 3.349 3.395 4,637,358 3.3686 -0.17%
2012-08-21 0 11.92 11.92 11.94 11.90 11.98 1,612,351 19,251,009 11.940 3.378 3.378 3.383 3.372 3.395 5,690,175 3.3832 -0.67%
2012-08-20 0 12.00 11.94 12.02 11.80 12.02 448,743 5,365,615 11.957 3.400 3.383 3.406 3.344 3.406 1,583,666 3.3881 0.00%
2012-08-17 0 12.00 11.96 12.00 11.92 12.08 1,599,645 19,187,642 11.995 3.400 3.389 3.400 3.378 3.423 5,645,334 3.3988 1.18%
2012-08-16 0 11.86 11.82 11.86 11.74 11.98 2,086,328 24,638,077 11.809 3.361 3.349 3.361 3.327 3.395 7,362,895 3.3462 0.85%
2012-08-15 0 11.76 11.74 11.78 11.66 11.80 885,138 10,401,603 11.751 3.332 3.327 3.338 3.304 3.344 3,123,755 3.3298 0.34%
2012-08-14 0 11.72 11.70 11.74 11.68 11.98 524,846 6,165,553 11.747 3.321 3.315 3.327 3.310 3.395 1,852,243 3.3287 -1.35%
2012-08-13 0 11.88 11.84 11.88 11.52 11.96 1,485,083 17,643,812 11.881 3.366 3.355 3.366 3.264 3.389 5,241,031 3.3665 0.51%
2012-08-10 0 11.82 11.82 11.88 11.80 12.00 929,833 11,107,481 11.946 3.349 3.349 3.366 3.344 3.400 3,281,489 3.3849 -1.66%
2012-08-09 0 12.02 11.98 12.00 11.90 12.04 1,258,459 15,039,161 11.950 3.406 3.395 3.400 3.372 3.412 4,441,249 3.3862 1.01%
2012-08-08 0 11.90 11.82 11.90 11.78 12.00 1,320,000 15,728,506 11.916 3.372 3.349 3.372 3.338 3.400 4,658,434 3.3764 -0.67%
2012-08-07 0 11.98 11.94 12.00 11.94 12.06 817,338 9,801,862 11.992 3.395 3.383 3.400 3.383 3.417 2,884,481 3.3981 -0.17%
2012-08-06 0 12.00 12.00 12.02 11.96 12.02 868,899 10,421,812 11.994 3.400 3.400 3.406 3.389 3.406 3,066,446 3.3987 0.67%
2012-08-03 0 11.92 11.88 11.96 11.70 12.06 1,503,905 17,910,637 11.909 3.378 3.366 3.389 3.315 3.417 5,307,456 3.3746 -0.50%
2012-08-02 0 11.98 11.94 11.98 11.90 12.00 2,328,036 27,907,985 11.988 3.395 3.383 3.395 3.372 3.400 8,215,910 3.3968 0.34%
2012-08-01 0 11.94 11.90 11.98 11.82 11.98 2,315,613 27,604,524 11.921 3.383 3.372 3.395 3.349 3.395 8,172,068 3.3779 0.67%
2012-07-31 0 11.86 11.82 11.88 11.70 11.92 1,857,953 22,048,426 11.867 3.361 3.349 3.366 3.315 3.378 6,556,933 3.3626 -0.67%
2012-07-30 0 11.94 11.92 11.94 11.86 12.00 754,522 8,998,310 11.926 3.383 3.378 3.383 3.361 3.400 2,662,796 3.3793 0.84%
2012-07-27 0 11.84 11.80 11.84 11.62 11.86 310,311 3,671,024 11.830 3.355 3.344 3.355 3.293 3.361 1,095,124 3.3522 0.34%
2012-07-26 0 11.80 11.80 11.88 11.72 11.88 1,156,439 13,645,705 11.800 3.344 3.344 3.366 3.321 3.366 4,081,208 3.3435 0.68%
2012-07-25 0 11.72 11.72 11.76 11.62 11.76 2,067,823 24,193,355 11.700 3.321 3.321 3.332 3.293 3.332 7,297,588 3.3153 0.00%
2012-07-24 0 11.72 11.70 11.74 11.64 11.74 1,566,446 18,322,633 11.697 3.321 3.315 3.327 3.298 3.327 5,528,171 3.3144 -0.17%
2012-07-23 0 11.74 11.72 11.74 11.70 11.74 998,612 11,708,470 11.725 3.327 3.321 3.327 3.315 3.327 3,524,218 3.3223 0.00%
2012-07-20 0 11.74 11.74 11.76 11.72 11.80 920,258 10,802,854 11.739 3.327 3.327 3.332 3.321 3.344 3,247,698 3.3263 -0.34%
2012-07-19 0 11.78 11.74 11.78 11.72 11.78 912,000 10,712,920 11.747 3.338 3.327 3.338 3.321 3.338 3,218,554 3.3285 0.34%
2012-07-18 0 11.74 11.74 11.76 11.70 11.80 1,762,069 20,663,994 11.727 3.327 3.327 3.332 3.315 3.344 6,218,547 3.3230 -0.34%
2012-07-17 0 11.78 11.78 11.80 11.56 11.80 1,709,226 19,949,950 11.672 3.338 3.338 3.344 3.276 3.344 6,032,058 3.3073 2.26%
2012-07-16 0 11.52 11.52 11.54 11.44 11.54 452,159 5,198,206 11.496 3.264 3.264 3.270 3.242 3.270 1,595,722 3.2576 1.05%
2012-07-13 0 11.40 11.40 11.42 11.34 11.50 1,248,144 14,243,353 11.412 3.230 3.230 3.236 3.213 3.259 4,404,846 3.2336 -0.18%
2012-07-12 0 11.42 11.40 11.42 11.34 11.68 1,048,000 11,983,480 11.435 3.236 3.230 3.236 3.213 3.310 3,698,514 3.2401 -2.06%
2012-07-11 0 11.66 11.62 11.68 11.28 11.68 1,597,014 18,366,923 11.501 3.304 3.293 3.310 3.196 3.310 5,636,049 3.2588 2.82%
2012-07-10 0 11.34 11.36 11.38 11.26 11.42 948,130 10,729,423 11.316 3.213 3.219 3.225 3.191 3.236 3,346,061 3.2066 0.00%
2012-07-09 0 11.34 11.30 11.34 11.18 11.54 1,268,139 14,334,961 11.304 3.213 3.202 3.213 3.168 3.270 4,475,410 3.2030 0.53%
2012-07-06 0 11.28 11.24 11.28 11.22 11.44 1,210,507 13,646,286 11.273 3.196 3.185 3.196 3.179 3.242 4,272,020 3.1943 -0.18%
2012-07-05 0 11.30 11.28 11.30 11.26 11.52 805,000 9,160,460 11.379 3.202 3.196 3.202 3.191 3.264 2,840,939 3.2244 -2.25%
2012-07-04 0 11.56 11.52 11.58 11.14 11.58 1,609,300 18,333,102 11.392 3.276 3.264 3.281 3.157 3.281 5,679,407 3.2280 3.77%
2012-07-03 0 11.14 11.10 11.12 11.02 11.38 2,275,590 25,363,760 11.146 3.157 3.145 3.151 3.123 3.225 8,030,822 3.1583 -0.89%
2012-06-29 0 11.24 11.22 11.30 11.14 11.34 2,091,287 23,553,267 11.263 3.185 3.179 3.202 3.157 3.213 7,380,396 3.1913 0.18%
2012-06-28 0 11.22 11.18 11.22 11.10 11.40 522,558 5,871,150 11.235 3.179 3.168 3.179 3.145 3.230 1,844,168 3.1836 1.45%
2012-06-27 0 11.06 11.04 11.08 11.04 11.26 1,477,682 16,445,605 11.129 3.134 3.128 3.140 3.128 3.191 5,214,912 3.1536 -0.72%
2012-06-26 0 11.14 11.12 11.14 11.02 11.20 1,160,503 12,941,023 11.151 3.157 3.151 3.157 3.123 3.174 4,095,550 3.1598 -1.07%
2012-06-25 0 11.26 11.20 11.26 11.16 11.42 1,394,407 15,691,637 11.253 3.191 3.174 3.191 3.162 3.236 4,921,025 3.1887 0.72%
2012-06-22 0 11.18 11.16 11.18 11.06 11.30 1,141,002 12,741,733 11.167 3.168 3.162 3.168 3.134 3.202 4,026,729 3.1643 -0.36%
2012-06-21 0 11.22 11.22 11.28 11.10 11.28 1,656,491 18,558,746 11.204 3.179 3.179 3.196 3.145 3.196 5,845,950 3.1746 0.36%
2012-06-20 0 11.18 11.14 11.20 11.12 11.30 1,338,945 14,988,422 11.194 3.168 3.157 3.174 3.151 3.202 4,725,293 3.1720 -0.36%
2012-06-19 0 11.22 11.22 11.24 11.20 11.56 1,140,546 12,835,079 11.253 3.179 3.179 3.185 3.174 3.276 4,025,120 3.1887 -1.23%
2012-06-18 0 11.36 11.36 11.42 11.28 11.56 868,664 9,909,768 11.408 3.219 3.219 3.236 3.196 3.276 3,065,617 3.2326 -0.87%
2012-06-15 0 11.46 11.38 11.74 11.18 11.96 7,228,802 81,985,773 11.342 3.247 3.225 3.327 3.168 3.389 25,511,285 3.2137 1.96%
2012-06-14 0 11.24 11.22 11.30 11.20 11.54 1,261,262 14,243,961 11.293 3.185 3.179 3.202 3.174 3.270 4,451,141 3.2001 -2.60%
2012-06-13 0 11.54 11.48 11.54 11.48 11.72 1,777,742 20,615,221 11.596 3.270 3.253 3.270 3.253 3.321 6,273,859 3.2859 -2.04%
2012-06-12 0 11.78 11.70 11.80 11.44 11.92 2,139,210 24,869,169 11.625 3.338 3.315 3.344 3.242 3.378 7,549,521 3.2941 2.97%
2012-06-11 0 11.44 11.38 11.44 11.38 11.56 501,841 5,739,332 11.437 3.242 3.225 3.242 3.225 3.276 1,771,055 3.2406 1.42%
2012-06-08 0 11.28 11.22 11.30 11.08 11.36 1,872,821 21,030,681 11.229 3.196 3.179 3.202 3.140 3.219 6,609,404 3.1819 -0.35%
2012-06-07 0 11.32 11.26 11.32 11.12 11.38 3,185,694 35,845,933 11.252 3.208 3.191 3.208 3.151 3.225 11,242,686 3.1884 2.17%
2012-06-06 0 11.08 11.06 11.16 10.86 11.38 3,484,346 38,646,150 11.091 3.140 3.134 3.162 3.077 3.225 12,296,663 3.1428 2.03%
2012-06-05 0 10.86 10.82 10.88 10.78 11.44 2,446,315 26,779,621 10.947 3.077 3.066 3.083 3.055 3.242 8,633,331 3.1019 0.93%
2012-06-04 0 10.76 10.72 10.74 10.70 11.00 1,857,711 20,208,361 10.878 3.049 3.038 3.043 3.032 3.117 6,556,079 3.0824 -2.36%
2012-06-01 0 11.02 10.94 11.02 10.94 11.40 2,584,149 28,787,904 11.140 3.123 3.100 3.123 3.100 3.230 9,119,763 3.1567 -3.33%
2012-05-31 0 11.40 11.30 11.40 11.30 11.66 3,478,481 39,637,506 11.395 3.230 3.202 3.230 3.202 3.304 12,275,965 3.2289 0.00%
2012-05-30 0 11.40 11.40 11.46 11.40 11.58 500,978 5,742,364 11.462 3.230 3.230 3.247 3.230 3.281 1,768,010 3.2479 -1.38%
2012-05-29 0 11.56 11.50 11.56 11.50 11.62 1,596,354 18,431,204 11.546 3.276 3.259 3.276 3.259 3.293 5,633,719 3.2716 0.35%
2012-05-28 0 11.52 11.50 11.54 11.42 11.62 702,191 8,104,809 11.542 3.264 3.259 3.270 3.236 3.293 2,478,114 3.2706 -0.52%
2012-05-25 0 11.58 11.54 11.62 11.48 11.78 3,347,657 38,812,052 11.594 3.281 3.270 3.293 3.253 3.338 11,814,272 3.2852 -0.34%
2012-05-24 0 11.62 11.58 11.62 11.48 11.70 2,939,983 33,974,426 11.556 3.293 3.281 3.293 3.253 3.315 10,375,543 3.2745 -1.36%
2012-05-23 0 11.78 11.66 11.78 11.46 11.78 1,955,521 22,655,209 11.585 3.338 3.304 3.338 3.247 3.338 6,901,262 3.2828 1.55%
2012-05-22 0 11.60 11.58 11.64 11.52 11.66 2,302,000 26,731,399 11.612 3.287 3.281 3.298 3.264 3.304 8,124,026 3.2904 -0.17%
2012-05-21 0 11.62 11.60 11.64 11.56 11.76 1,483,044 17,223,410 11.614 3.293 3.287 3.298 3.276 3.332 5,233,835 3.2908 -0.34%
2012-05-18 0 11.66 11.58 11.66 11.30 11.80 3,304,832 38,314,773 11.594 3.304 3.281 3.304 3.202 3.344 11,663,137 3.2851 1.39%
2012-05-17 0 11.50 11.48 11.50 11.40 11.62 1,246,668 14,346,467 11.508 3.259 3.253 3.259 3.230 3.293 4,399,637 3.2608 -0.86%
2012-05-16 0 11.60 11.52 11.60 11.22 11.66 2,875,132 33,204,962 11.549 3.287 3.264 3.287 3.179 3.304 10,146,676 3.2725 0.00%
2012-05-15 0 11.60 11.60 11.64 11.38 11.80 2,080,324 24,081,829 11.576 3.287 3.287 3.298 3.225 3.344 7,341,706 3.2801 1.05%
2012-05-14 0 11.48 11.46 11.48 11.42 11.72 1,397,000 15,996,290 11.450 3.253 3.247 3.253 3.236 3.321 4,930,176 3.2446 0.70%
2012-05-11 0 11.40 11.38 11.40 11.34 11.88 1,552,000 17,878,391 11.520 3.230 3.225 3.230 3.213 3.366 5,477,189 3.2642 -1.55%
2012-05-10 0 11.58 11.54 11.56 11.54 11.70 2,103,984 24,450,609 11.621 3.281 3.270 3.276 3.270 3.315 7,425,205 3.2929 -0.52%
2012-05-09 0 11.64 11.62 11.66 11.62 11.74 647,680 7,555,532 11.666 3.298 3.293 3.304 3.293 3.327 2,285,738 3.3055 0.34%
2012-05-08 0 11.60 11.58 11.60 11.58 11.64 825,000 9,619,256 11.660 3.287 3.281 3.287 3.281 3.298 2,911,521 3.3039 -0.85%
2012-05-07 0 11.70 11.70 11.74 11.64 11.88 1,063,195 12,439,888 11.700 3.315 3.315 3.327 3.298 3.366 3,752,139 3.3154 -0.17%
2012-05-04 0 11.72 11.70 11.72 11.66 11.74 1,660,853 19,446,102 11.709 3.321 3.315 3.321 3.304 3.327 5,861,344 3.3177 -0.51%
2012-05-03 0 11.78 11.74 11.78 11.72 11.80 1,241,777 14,613,979 11.769 3.338 3.327 3.338 3.321 3.344 4,382,376 3.3347 0.00%
2012-05-02 0 11.78 11.78 11.80 11.78 11.96 2,309,000 27,334,475 11.838 3.338 3.338 3.344 3.338 3.389 8,148,730 3.3544 0.51%
2012-04-30 0 11.72 11.68 11.74 11.64 11.84 603,651 7,060,445 11.696 3.321 3.310 3.327 3.298 3.355 2,130,355 3.3142 0.00%
2012-04-27 0 11.72 11.68 11.72 11.68 11.88 1,458,715 17,061,523 11.696 3.321 3.310 3.321 3.310 3.366 5,147,975 3.3142 0.86%
2012-04-26 0 11.62 11.62 11.64 11.60 11.96 1,255,484 14,609,940 11.637 3.293 3.293 3.298 3.287 3.389 4,430,749 3.2974 -0.17%
2012-04-25 0 11.64 11.62 11.64 11.50 11.90 1,193,046 13,860,066 11.617 3.298 3.293 3.298 3.259 3.372 4,210,398 3.2919 1.57%
2012-04-24 0 11.46 11.42 11.48 11.40 11.66 1,669,451 19,177,454 11.487 3.247 3.236 3.253 3.230 3.304 5,891,687 3.2550 -1.72%
2012-04-23 0 11.66 11.66 11.68 11.62 11.78 5,033,111 59,123,058 11.747 3.304 3.304 3.310 3.293 3.338 17,762,436 3.3285 -0.85%
2012-04-20 0 11.76 11.76 11.78 11.72 11.86 1,410,972 16,614,819 11.775 3.332 3.332 3.338 3.321 3.361 4,979,485 3.3367 -0.68%
2012-04-19 0 11.84 11.80 11.84 11.74 11.84 1,062,009 12,537,559 11.806 3.355 3.344 3.355 3.327 3.355 3,747,954 3.3452 0.85%
2012-04-18 0 11.74 11.74 11.76 11.70 11.80 1,538,954 18,085,892 11.752 3.327 3.327 3.332 3.315 3.344 5,431,148 3.3300 -0.17%
2012-04-17 0 11.76 11.76 11.78 11.72 11.86 815,248 9,597,483 11.772 3.332 3.332 3.338 3.321 3.361 2,877,105 3.3358 -0.68%
2012-04-16 0 11.84 11.80 11.84 11.80 11.92 747,700 8,879,151 11.875 3.355 3.344 3.355 3.344 3.378 2,638,720 3.3649 -0.67%
2012-04-13 0 11.92 11.90 11.94 11.72 11.96 2,061,987 24,550,975 11.906 3.378 3.372 3.383 3.321 3.389 7,276,993 3.3738 1.19%
2012-04-12 0 11.78 11.74 11.78 11.54 11.88 2,810,459 33,140,282 11.792 3.338 3.327 3.338 3.270 3.366 9,918,437 3.3413 2.08%
2012-04-11 0 11.54 11.50 11.52 11.50 11.78 1,691,710 19,664,723 11.624 3.270 3.259 3.264 3.259 3.338 5,970,242 3.2938 -1.87%
2012-04-10 0 11.76 11.74 11.76 11.74 12.00 1,092,282 12,956,488 11.862 3.332 3.327 3.332 3.327 3.400 3,854,791 3.3611 -1.84%
2012-04-05 0 11.98 11.96 12.00 11.82 12.20 894,320 10,708,108 11.973 3.395 3.389 3.400 3.349 3.457 3,156,160 3.3928 -0.33%
2012-04-03 0 12.02 12.02 12.04 11.96 12.20 2,132,618 25,769,668 12.084 3.406 3.406 3.412 3.389 3.457 7,526,258 3.4240 -0.66%
2012-04-02 0 12.10 12.08 12.10 11.78 12.24 2,473,690 29,892,515 12.084 3.429 3.423 3.429 3.338 3.468 8,729,940 3.4241 1.85%
2012-03-30 0 11.88 11.86 11.92 11.64 11.94 2,414,910 28,662,522 11.869 3.366 3.361 3.378 3.298 3.383 8,522,499 3.3632 -0.83%
2012-03-29 0 11.98 11.94 12.00 11.74 12.10 780,000 9,315,850 11.943 3.395 3.383 3.400 3.327 3.429 2,752,711 3.3842 -1.16%
2012-03-28 0 12.12 12.14 12.16 12.04 12.28 3,718,016 45,050,870 12.117 3.434 3.440 3.446 3.412 3.480 13,121,312 3.4334 -1.14%
2012-03-27 0 12.26 12.22 12.26 12.14 12.30 2,594,441 31,735,713 12.232 3.474 3.463 3.474 3.440 3.485 9,156,085 3.4661 1.49%
2012-03-26 0 12.08 12.08 12.12 12.06 12.14 4,077,592 49,372,399 12.108 3.423 3.423 3.434 3.417 3.440 14,390,298 3.4310 0.17%
2012-03-23 0 12.06 12.10 12.14 12.00 12.22 2,270,030 27,543,594 12.134 3.417 3.429 3.440 3.400 3.463 8,011,201 3.4381 -0.50%
2012-03-22 0 12.12 12.12 12.14 12.04 12.16 2,895,500 35,067,220 12.111 3.434 3.434 3.440 3.412 3.446 10,218,557 3.4317 0.50%
2012-03-21 0 12.06 12.02 12.06 12.02 12.26 3,807,000 45,952,134 12.070 3.417 3.406 3.417 3.406 3.474 13,435,347 3.4202 -0.66%
2012-03-20 0 12.14 12.12 12.18 12.08 12.30 977,572 11,890,132 12.163 3.440 3.434 3.451 3.423 3.485 3,449,966 3.4464 0.17%
2012-03-19 0 12.12 12.12 12.18 12.08 12.36 1,027,376 12,534,836 12.201 3.434 3.434 3.451 3.423 3.502 3,625,730 3.4572 -1.94%
2012-03-16 0 12.36 12.36 12.40 12.32 12.56 1,081,234 13,409,499 12.402 3.502 3.502 3.514 3.491 3.559 3,815,801 3.5142 -0.96%
2012-03-15 0 12.48 12.42 12.48 12.26 12.54 1,544,000 19,094,582 12.367 3.536 3.519 3.536 3.474 3.553 5,448,956 3.5043 0.32%
2012-03-14 0 12.94 12.92 12.98 12.80 12.98 3,684,133 47,463,750 12.883 3.525 3.520 3.536 3.487 3.536 13,524,313 3.5095 0.15%
2012-03-13 0 12.92 12.86 12.92 12.78 12.94 6,102,261 78,276,354 12.827 3.520 3.503 3.520 3.481 3.525 22,401,169 3.4943 0.16%
2012-03-12 0 12.90 12.88 12.90 12.76 13.04 2,163,878 27,769,838 12.833 3.514 3.509 3.514 3.476 3.552 7,943,514 3.4959 0.00%
2012-03-09 0 12.90 12.90 12.98 12.78 12.96 2,842,482 36,604,670 12.878 3.514 3.514 3.536 3.481 3.530 10,434,644 3.5080 -0.62%
2012-03-08 0 12.98 12.94 12.98 12.76 13.02 2,727,127 35,042,058 12.849 3.536 3.525 3.536 3.476 3.547 10,011,180 3.5003 0.31%
2012-03-07 0 12.94 12.90 12.94 12.66 12.98 3,591,167 46,011,256 12.812 3.525 3.514 3.525 3.449 3.536 13,183,038 3.4902 0.15%
2012-03-06 0 12.92 12.92 12.94 12.58 13.08 2,069,826 26,546,350 12.825 3.520 3.520 3.525 3.427 3.563 7,598,253 3.4937 -0.46%
2012-03-05 0 12.98 12.96 12.98 12.70 13.00 1,384,531 17,791,715 12.850 3.536 3.530 3.536 3.460 3.541 5,082,561 3.5005 1.09%
2012-03-02 0 12.84 12.84 12.88 12.80 13.28 1,228,000 15,782,360 12.852 3.498 3.498 3.509 3.487 3.618 4,507,941 3.5010 -1.53%
2012-03-01 0 13.04 12.98 13.04 12.86 13.08 3,077,902 39,866,331 12.952 3.552 3.536 3.552 3.503 3.563 11,298,862 3.5283 1.40%
2012-02-29 0 12.86 12.84 12.94 12.82 13.06 2,593,979 33,568,288 12.941 3.503 3.498 3.525 3.492 3.558 9,522,399 3.5252 -0.77%
2012-02-28 0 12.96 12.92 12.96 12.72 13.10 1,556,105 20,144,057 12.945 3.530 3.520 3.530 3.465 3.569 5,712,402 3.5264 0.47%
2012-02-27 0 12.90 12.88 12.90 12.82 13.00 551,000 7,093,320 12.874 3.514 3.509 3.514 3.492 3.541 2,022,700 3.5069 -0.62%
2012-02-24 0 12.98 12.90 13.00 12.50 13.04 594,675 7,704,515 12.956 3.536 3.514 3.541 3.405 3.552 2,183,029 3.5293 0.78%
2012-02-23 0 12.88 12.84 12.92 12.62 13.08 673,432 8,653,958 12.851 3.509 3.498 3.520 3.438 3.563 2,472,143 3.5006 -0.31%
2012-02-22 0 12.92 12.90 12.92 12.90 13.14 459,000 5,945,920 12.954 3.520 3.514 3.520 3.514 3.579 1,684,972 3.5288 -0.62%
2012-02-21 0 13.00 12.96 13.02 12.92 13.04 113,293 1,471,931 12.992 3.541 3.530 3.547 3.520 3.552 415,894 3.5392 -0.46%
2012-02-20 0 13.06 12.98 13.06 12.96 13.14 608,708 7,936,640 13.039 3.558 3.536 3.558 3.530 3.579 2,234,544 3.5518 -0.31%
2012-02-17 0 13.10 13.10 13.12 13.00 13.46 570,824 7,499,055 13.137 3.569 3.569 3.574 3.541 3.667 2,095,473 3.5787 -0.61%
2012-02-16 0 13.18 13.16 13.30 12.88 13.30 1,737,520 22,698,571 13.064 3.590 3.585 3.623 3.509 3.623 6,378,370 3.5587 1.38%
2012-02-15 0 13.00 12.94 13.00 12.68 13.26 1,883,239 24,334,581 12.922 3.541 3.525 3.541 3.454 3.612 6,913,299 3.5200 2.85%
2012-02-14 0 12.64 12.64 12.66 12.56 12.70 745,728 9,437,482 12.655 3.443 3.443 3.449 3.421 3.460 2,737,539 3.4474 -0.47%
2012-02-13 0 12.70 12.66 12.72 12.54 12.78 1,288,849 16,412,500 12.734 3.460 3.449 3.465 3.416 3.481 4,731,316 3.4689 -1.09%
2012-02-10 0 12.84 12.80 12.84 12.80 12.92 942,310 12,101,386 12.842 3.498 3.487 3.498 3.487 3.520 3,459,184 3.4983 0.00%
2012-02-09 0 12.84 12.84 12.94 12.70 12.98 2,689,675 34,569,681 12.853 3.498 3.498 3.525 3.460 3.536 9,873,695 3.5012 0.16%
2012-02-08 0 12.82 12.82 12.86 12.60 12.92 1,115,939 14,242,768 12.763 3.492 3.492 3.503 3.432 3.520 4,096,570 3.4768 0.16%
2012-02-07 0 12.80 12.74 12.80 12.52 12.82 1,295,817 16,454,483 12.698 3.487 3.470 3.487 3.411 3.492 4,756,895 3.4591 1.43%
2012-02-06 0 12.62 12.60 12.62 12.50 12.70 1,103,586 13,893,005 12.589 3.438 3.432 3.438 3.405 3.460 4,051,222 3.4293 0.96%
2012-02-03 0 12.50 12.46 12.52 12.40 12.58 1,024,974 12,795,418 12.484 3.405 3.394 3.411 3.378 3.427 3,762,641 3.4006 -1.57%
2012-02-02 0 12.70 12.70 12.74 11.98 12.76 4,394,002 53,886,779 12.264 3.460 3.460 3.470 3.263 3.476 16,130,215 3.3407 2.25%
2012-02-01 0 12.42 12.42 12.46 12.30 13.10 1,804,656 22,473,724 12.453 3.383 3.383 3.394 3.351 3.569 6,624,824 3.3924 -1.11%
2012-01-31 0 12.56 12.46 12.56 12.12 12.56 1,767,500 21,968,100 12.429 3.421 3.394 3.421 3.302 3.421 6,488,426 3.3857 1.29%
2012-01-30 0 12.40 12.30 12.40 12.28 12.60 709,427 8,821,077 12.434 3.378 3.351 3.378 3.345 3.432 2,604,280 3.3871 -1.59%
2012-01-27 0 12.60 12.56 12.58 12.28 12.70 1,469,603 18,348,943 12.486 3.432 3.421 3.427 3.345 3.460 5,394,857 3.4012 0.96%
2012-01-26 0 12.48 12.46 12.50 11.98 12.50 1,925,177 23,534,134 12.224 3.400 3.394 3.405 3.263 3.405 7,067,252 3.3300 6.12%
2012-01-20 0 11.76 11.74 11.78 11.74 11.92 1,054,817 12,427,452 11.782 3.204 3.198 3.209 3.198 3.247 3,872,193 3.2094 0.51%
2012-01-19 0 11.70 11.68 11.70 11.56 11.84 1,245,862 14,565,605 11.691 3.187 3.182 3.187 3.149 3.225 4,573,512 3.1848 0.86%
2012-01-18 0 11.60 11.60 11.70 11.58 11.90 1,257,886 14,784,231 11.753 3.160 3.160 3.187 3.154 3.242 4,617,652 3.2017 -0.34%
2012-01-17 0 11.64 11.60 11.68 11.48 11.70 798,538 9,274,191 11.614 3.171 3.160 3.182 3.127 3.187 2,931,403 3.1637 0.69%
2012-01-16 0 11.56 11.46 11.54 11.10 11.56 549,669 6,269,736 11.406 3.149 3.122 3.144 3.024 3.149 2,017,814 3.1072 3.58%
2012-01-13 0 11.16 11.12 11.18 11.06 11.42 1,527,200 17,069,026 11.177 3.040 3.029 3.046 3.013 3.111 5,606,293 3.0446 -0.71%
2012-01-12 0 11.24 11.18 11.24 11.12 11.68 2,506,029 28,204,861 11.255 3.062 3.046 3.062 3.029 3.182 9,199,538 3.0659 -2.60%
2012-01-11 0 11.54 11.50 11.58 11.36 11.62 940,523 10,787,937 11.470 3.144 3.133 3.154 3.095 3.165 3,452,624 3.1246 1.23%
2012-01-10 0 11.40 11.38 11.40 11.32 11.52 1,225,000 13,970,750 11.405 3.105 3.100 3.105 3.084 3.138 4,496,929 3.1067 -0.70%
2012-01-09 0 11.48 11.50 11.56 11.32 11.56 208,613 2,388,250 11.448 3.127 3.133 3.149 3.084 3.149 765,810 3.1186 -0.35%
2012-01-06 0 11.52 11.42 11.46 11.14 11.52 452,443 5,147,245 11.377 3.138 3.111 3.122 3.035 3.138 1,660,901 3.0991 1.05%
2012-01-05 0 11.40 11.40 11.44 11.34 11.68 372,291 4,272,855 11.477 3.105 3.105 3.116 3.089 3.182 1,366,666 3.1265 -1.89%
2012-01-04 0 11.62 11.58 11.64 11.52 11.68 2,535,012 29,433,394 11.611 3.165 3.154 3.171 3.138 3.182 9,305,933 3.1629 0.35%
2012-01-03 0 11.58 11.58 11.60 11.50 11.70 1,112,040 12,907,913 11.607 3.154 3.154 3.160 3.133 3.187 4,082,257 3.1620 1.22%
2011-12-30 0 11.44 11.42 11.44 11.36 11.72 522,989 6,022,218 11.515 3.116 3.111 3.116 3.095 3.193 1,919,873 3.1368 -2.22%
2011-12-29 0 11.70 11.58 11.64 11.42 11.70 401,775 4,640,315 11.550 3.187 3.154 3.171 3.111 3.187 1,474,901 3.1462 0.69%
2011-12-28 0 11.62 11.56 11.64 11.56 11.74 1,150,325 13,436,353 11.680 3.165 3.149 3.171 3.149 3.198 4,222,799 3.1819 -0.17%
2011-12-23 0 11.64 11.62 11.64 11.30 11.68 706,602 8,185,845 11.585 3.171 3.165 3.171 3.078 3.182 2,593,909 3.1558 2.28%
2011-12-22 0 11.38 11.32 11.42 11.24 11.46 919,829 10,433,780 11.343 3.100 3.084 3.111 3.062 3.122 3,376,657 3.0900 0.71%
2011-12-21 0 11.30 11.26 11.36 11.14 11.36 1,188,756 13,309,919 11.197 3.078 3.067 3.095 3.035 3.095 4,363,878 3.0500 2.73%
2011-12-20 0 11.00 10.98 11.00 10.90 11.26 353,234 3,885,751 11.001 2.996 2.991 2.996 2.969 3.067 1,296,709 2.9966 0.73%
2011-12-19 0 10.92 10.90 11.04 10.76 11.02 691,446 7,544,006 10.910 2.975 2.969 3.007 2.931 3.002 2,538,272 2.9721 1.68%
2011-12-16 0 10.74 10.68 10.78 10.60 10.86 748,975 8,037,309 10.731 2.926 2.909 2.937 2.888 2.958 2,749,459 2.9232 2.29%
2011-12-15 0 10.50 10.44 10.50 10.34 10.50 879,121 9,172,337 10.434 2.860 2.844 2.860 2.817 2.860 3,227,220 2.8422 -0.57%
2011-12-14 0 10.56 10.54 10.56 10.52 10.82 1,743,829 18,589,030 10.660 2.877 2.871 2.877 2.866 2.947 6,401,530 2.9038 -0.56%
2011-12-13 0 10.62 10.62 10.64 10.60 10.72 1,894,012 20,413,854 10.778 2.893 2.893 2.898 2.888 2.920 6,952,846 2.9360 -1.30%
2011-12-12 0 10.76 10.76 10.82 10.70 11.32 943,270 10,236,109 10.852 2.931 2.931 2.947 2.915 3.084 3,462,708 2.9561 -1.10%
2011-12-09 0 10.88 10.88 10.90 10.88 11.24 1,605,561 17,585,803 10.953 2.964 2.964 2.969 2.964 3.062 5,893,954 2.9837 -3.37%
2011-12-08 0 11.26 11.20 11.28 10.96 11.28 988,691 10,948,085 11.073 3.067 3.051 3.073 2.986 3.073 3,629,447 3.0165 1.81%
2011-12-07 0 11.06 11.02 11.10 10.82 11.28 929,711 10,262,766 11.039 3.013 3.002 3.024 2.947 3.073 3,412,934 3.0070 0.55%
2011-12-06 0 11.00 10.92 11.04 10.86 11.10 895,090 9,835,288 10.988 2.996 2.975 3.007 2.958 3.024 3,285,841 2.9932 0.55%
2011-12-05 0 10.94 10.94 11.00 10.84 11.20 1,354,470 14,919,184 11.015 2.980 2.980 2.996 2.953 3.051 4,972,208 3.0005 0.37%
2011-12-02 0 10.90 10.84 10.88 10.84 11.20 1,047,866 11,463,729 10.940 2.969 2.953 2.964 2.953 3.051 3,846,676 2.9802 -0.18%
2011-12-01 0 10.92 10.90 11.00 10.84 11.20 2,267,544 24,932,973 10.996 2.975 2.969 2.996 2.953 3.051 8,324,068 2.9953 0.74%
2011-11-30 0 10.84 10.78 10.90 10.72 10.94 1,886,000 20,439,350 10.837 2.953 2.937 2.969 2.920 2.980 6,923,435 2.9522 -0.18%
2011-11-29 0 10.86 10.82 10.90 10.76 11.02 1,369,854 14,858,938 10.847 2.958 2.947 2.969 2.931 3.002 5,028,682 2.9548 0.93%
2011-11-28 0 10.76 10.72 10.78 10.40 10.84 1,612,000 17,296,420 10.730 2.931 2.920 2.937 2.833 2.953 5,917,591 2.9229 0.56%
2011-11-25 0 10.70 10.68 10.74 10.60 10.76 297,000 3,175,995 10.694 2.915 2.909 2.926 2.888 2.931 1,090,276 2.9130 -0.74%
2011-11-24 0 10.78 10.78 10.82 10.72 11.18 528,000 5,713,600 10.821 2.937 2.937 2.947 2.920 3.046 1,938,268 2.9478 -0.19%
2011-11-23 0 10.80 10.78 10.80 10.76 11.02 710,924 7,729,422 10.872 2.942 2.937 2.942 2.931 3.002 2,609,775 2.9617 -2.96%
2011-11-22 0 11.46 11.42 11.50 11.36 11.48 1,670,405 19,093,517 11.430 3.032 3.021 3.042 3.005 3.037 6,313,805 3.0241 0.88%
2011-11-21 0 11.36 11.32 11.34 11.34 11.90 1,259,535 14,437,277 11.462 3.005 2.995 3.000 3.000 3.148 4,760,796 3.0325 -1.56%
2011-11-18 0 11.54 11.54 11.60 11.46 11.70 764,763 8,867,096 11.595 3.053 3.053 3.069 3.032 3.095 2,890,655 3.0675 -0.69%
2011-11-17 0 11.62 11.62 11.64 11.46 11.90 1,324,400 15,523,783 11.721 3.074 3.074 3.080 3.032 3.148 5,005,973 3.1011 -0.68%
2011-11-16 0 11.70 11.64 11.70 11.54 11.98 1,553,551 18,133,145 11.672 3.095 3.080 3.095 3.053 3.169 5,872,119 3.0880 -1.18%
2011-11-15 0 11.84 11.72 11.84 11.48 11.86 1,176,314 13,713,709 11.658 3.132 3.101 3.132 3.037 3.138 4,446,237 3.0843 1.37%
2011-11-14 0 11.68 11.56 11.68 11.38 11.76 3,489,318 39,818,975 11.412 3.090 3.058 3.090 3.011 3.111 13,188,940 3.0191 1.74%
2011-11-11 0 11.48 11.44 11.58 11.30 11.80 443,022 5,115,631 11.547 3.037 3.027 3.064 2.990 3.122 1,674,537 3.0550 2.32%
2011-11-10 0 11.22 11.20 11.22 10.00 11.40 1,706,308 19,168,060 11.234 2.968 2.963 2.968 2.646 3.016 6,449,511 2.9720 -4.92%
2011-11-09 0 11.80 11.78 11.90 11.60 11.90 3,779,956 44,068,043 11.658 3.122 3.117 3.148 3.069 3.148 14,287,495 3.0844 1.90%
2011-11-08 0 11.58 11.54 11.62 11.40 11.78 508,627 5,865,195 11.531 3.064 3.053 3.074 3.016 3.117 1,922,511 3.0508 0.17%
2011-11-07 0 11.56 11.50 11.56 11.26 11.60 1,141,000 13,015,075 11.407 3.058 3.042 3.058 2.979 3.069 4,312,757 3.0178 0.87%
2011-11-04 0 11.46 11.46 11.52 11.44 11.74 907,318 10,445,524 11.513 3.032 3.032 3.048 3.027 3.106 3,429,485 3.0458 0.00%
2011-11-03 0 11.46 11.38 11.46 11.18 11.48 1,356,856 15,408,961 11.356 3.032 3.011 3.032 2.958 3.037 5,128,651 3.0045 2.50%
2011-11-02 0 11.18 11.16 11.18 11.02 11.82 2,052,700 23,108,226 11.257 2.958 2.953 2.958 2.915 3.127 7,758,805 2.9783 -5.25%
2011-11-01 0 11.80 11.74 11.82 11.64 11.82 359,685 4,233,021 11.769 3.122 3.106 3.127 3.080 3.127 1,359,539 3.1136 -0.84%
2011-10-31 0 11.90 11.78 11.90 11.76 11.92 1,362,131 16,138,525 11.848 3.148 3.117 3.148 3.111 3.154 5,148,589 3.1346 1.02%
2011-10-28 0 11.78 11.74 11.82 11.62 11.92 1,654,170 19,493,741 11.785 3.117 3.106 3.127 3.074 3.154 6,252,439 3.1178 0.34%
2011-10-27 0 11.74 11.68 11.74 11.50 11.78 1,043,203 12,200,171 11.695 3.106 3.090 3.106 3.042 3.117 3,943,104 3.0941 1.56%
2011-10-26 0 11.56 11.46 11.56 11.26 11.56 1,068,000 12,183,998 11.408 3.058 3.032 3.058 2.979 3.058 4,036,831 3.0182 1.05%
2011-10-25 0 11.44 11.36 11.46 11.32 11.58 656,746 7,471,863 11.377 3.027 3.005 3.032 2.995 3.064 2,482,372 3.0100 -0.35%
2011-10-24 0 11.48 11.42 11.52 11.30 11.58 400,488 4,583,767 11.445 3.037 3.021 3.048 2.990 3.064 1,513,766 3.0281 1.77%
2011-10-21 0 11.28 11.26 11.30 11.22 11.44 665,268 7,516,367 11.298 2.984 2.979 2.990 2.968 3.027 2,514,583 2.9891 -0.18%
2011-10-20 0 11.30 11.22 11.30 11.14 11.56 1,307,231 14,849,936 11.360 2.990 2.968 2.990 2.947 3.058 4,941,078 3.0054 -0.70%
2011-10-19 0 11.38 11.36 11.38 11.10 11.58 1,312,656 15,002,204 11.429 3.011 3.005 3.011 2.937 3.064 4,961,583 3.0237 2.71%
2011-10-18 0 11.08 11.08 11.10 11.00 11.60 1,220,541 13,610,514 11.151 2.931 2.931 2.937 2.910 3.069 4,613,407 2.9502 -3.82%
2011-10-17 0 11.52 11.42 11.52 11.28 11.54 935,224 10,646,292 11.384 3.048 3.021 3.048 2.984 3.053 3,534,964 3.0117 0.88%
2011-10-14 0 11.42 11.42 11.46 10.92 11.46 1,669,489 18,729,584 11.219 3.021 3.021 3.032 2.889 3.032 6,310,342 2.9681 4.01%
2011-10-13 0 10.98 10.94 11.00 10.92 11.00 1,895,573 20,794,330 10.970 2.905 2.894 2.910 2.889 2.910 7,164,896 2.9023 0.18%
2011-10-12 0 10.96 10.94 10.98 10.82 11.00 1,165,927 12,735,056 10.923 2.900 2.894 2.905 2.863 2.910 4,406,976 2.8897 0.92%
2011-10-11 0 10.86 10.80 10.88 10.48 11.00 992,056 10,722,243 10.808 2.873 2.857 2.878 2.773 2.910 3,749,778 2.8594 2.84%
2011-10-10 0 10.56 10.52 10.54 10.48 10.68 1,207,017 12,723,407 10.541 2.794 2.783 2.789 2.773 2.826 4,562,288 2.7888 1.54%
2011-10-07 0 10.40 10.38 10.40 10.34 10.54 2,636,048 27,258,433 10.341 2.751 2.746 2.751 2.736 2.789 9,963,746 2.7358 1.56%
2011-10-06 0 10.24 10.24 10.26 9.780 10.36 2,367,769 24,224,691 10.231 2.709 2.709 2.714 2.587 2.741 8,949,704 2.7068 9.87%
2011-10-04 0 9.320 9.360 9.410 9.200 9.820 1,627,519 15,421,921 9.4757 2.466 2.476 2.490 2.434 2.598 6,151,704 2.5069 -4.41%
2011-10-03 0 9.750 9.740 9.780 9.750 10.20 1,414,095 13,964,261 9.8751 2.579 2.577 2.587 2.579 2.699 5,345,003 2.6126 -6.07%
2011-09-30 0 10.38 10.32 10.44 10.28 11.18 3,321,705 35,181,796 10.591 2.746 2.730 2.762 2.720 2.958 12,555,396 2.8021 -1.70%
2011-09-28 0 10.56 10.48 10.56 10.32 10.86 1,723,182 18,200,082 10.562 2.794 2.773 2.794 2.730 2.873 6,513,291 2.7943 0.00%
2011-09-27 0 10.56 10.50 10.60 10.24 10.66 1,092,591 11,456,306 10.485 2.794 2.778 2.804 2.709 2.820 4,129,781 2.7741 0.57%
2011-09-26 0 10.50 10.44 10.50 10.32 11.00 2,377,417 25,343,463 10.660 2.778 2.762 2.778 2.730 2.910 8,986,172 2.8203 -2.42%
2011-09-23 0 10.76 10.76 10.86 10.46 11.00 1,348,498 14,454,487 10.719 2.847 2.847 2.873 2.767 2.910 5,097,059 2.8358 1.32%
2011-09-22 0 10.62 10.60 10.70 10.50 10.98 1,638,935 17,563,463 10.716 2.810 2.804 2.831 2.778 2.905 6,194,854 2.8352 -3.28%
2011-09-21 0 10.98 10.88 10.98 10.72 10.98 1,384,000 14,985,300 10.828 2.905 2.878 2.905 2.836 2.905 5,231,250 2.8646 0.92%
2011-09-20 0 10.88 10.82 10.90 10.64 10.90 946,000 10,216,882 10.800 2.878 2.863 2.884 2.815 2.884 3,575,695 2.8573 0.93%
2011-09-19 0 10.78 10.68 10.82 10.62 11.00 297,360 3,209,116 10.792 2.852 2.826 2.863 2.810 2.910 1,123,963 2.8552 -1.64%
2011-09-16 0 10.96 10.84 11.00 10.82 11.06 840,000 9,234,060 10.993 2.900 2.868 2.910 2.863 2.926 3,175,036 2.9083 0.55%
2011-09-15 0 10.90 10.90 11.08 10.84 11.08 1,678,652 18,378,632 10.948 2.884 2.884 2.931 2.868 2.931 6,344,977 2.8966 0.18%
2011-09-14 0 10.88 10.76 10.90 10.70 11.12 1,304,525 14,113,659 10.819 2.878 2.847 2.884 2.831 2.942 4,930,850 2.8623 0.74%
2011-09-12 0 10.80 10.76 10.80 10.76 11.08 864,500 9,416,550 10.892 2.857 2.847 2.857 2.847 2.931 3,267,641 2.8818 -1.82%
2011-09-09 0 11.00 11.00 11.08 10.90 11.10 281,000 3,091,860 11.003 2.910 2.910 2.931 2.884 2.937 1,062,125 2.9110 0.55%
2011-09-08 0 10.94 10.90 11.00 10.88 11.10 1,327,000 14,551,310 10.966 2.894 2.884 2.910 2.878 2.937 5,015,801 2.9011 -1.44%
2011-09-07 0 11.10 11.04 11.12 10.90 11.26 2,642,664 29,151,438 11.031 2.937 2.921 2.942 2.884 2.979 9,988,754 2.9184 1.46%
2011-09-06 0 10.94 10.88 10.98 10.78 11.14 1,249,656 13,688,130 10.954 2.894 2.878 2.905 2.852 2.947 4,723,456 2.8979 0.00%
2011-09-05 0 10.94 10.92 10.94 10.76 11.16 798,000 8,737,616 10.949 2.894 2.889 2.894 2.847 2.953 3,016,284 2.8968 -0.18%
2011-09-02 0 10.96 11.00 11.02 10.80 11.16 2,766,643 30,179,889 10.908 2.900 2.910 2.915 2.857 2.953 10,457,370 2.8860 -1.79%
2011-09-01 0 11.16 11.14 11.16 10.80 11.24 1,859,045 20,477,513 11.015 2.953 2.947 2.953 2.857 2.974 7,026,827 2.9142 1.27%
2011-08-31 0 11.02 11.06 11.08 10.90 11.16 2,929,000 32,397,785 11.061 2.915 2.926 2.931 2.884 2.953 11,071,048 2.9264 0.00%
2011-08-30 0 11.02 11.00 11.06 10.84 11.08 1,554,000 17,029,180 10.958 2.915 2.910 2.926 2.868 2.931 5,873,816 2.8992 1.66%
2011-08-29 0 10.84 10.84 10.86 10.80 11.08 712,226 7,791,483 10.940 2.868 2.868 2.873 2.857 2.931 2,692,075 2.8942 0.00%
2011-08-26 0 10.84 10.84 10.98 10.70 11.12 1,000,000 10,835,100 10.835 2.868 2.868 2.905 2.831 2.942 3,779,805 2.8666 -1.45%
2011-08-25 0 11.00 10.98 11.04 10.64 11.04 1,233,951 13,291,627 10.772 2.910 2.905 2.921 2.815 2.921 4,664,094 2.8498 3.00%
2011-08-24 0 10.68 10.68 10.70 10.54 10.80 818,000 8,742,575 10.688 2.826 2.826 2.831 2.789 2.857 3,091,880 2.8276 -0.19%
2011-08-23 0 10.70 10.68 10.70 10.40 10.84 1,235,000 13,113,220 10.618 2.831 2.826 2.831 2.751 2.868 4,668,059 2.8091 2.29%
2011-08-22 0 10.46 10.46 10.48 10.20 11.06 1,629,205 17,148,563 10.526 2.767 2.767 2.773 2.699 2.926 6,158,077 2.7847 -3.51%
2011-08-19 0 10.84 10.82 10.88 10.76 11.18 647,614 7,035,016 10.863 2.868 2.863 2.878 2.847 2.958 2,447,854 2.8740 -5.74%
2011-08-18 0 11.50 11.48 11.52 11.28 11.52 1,786,079 20,447,152 11.448 3.042 3.037 3.048 2.984 3.048 6,751,030 3.0287 1.95%
2011-08-17 0 11.28 11.26 11.30 11.00 11.30 752,597 8,480,414 11.268 2.984 2.979 2.990 2.910 2.990 2,844,670 2.9812 3.11%
2011-08-16 0 10.94 10.90 10.94 10.76 11.12 304,516 3,337,522 10.960 2.894 2.884 2.894 2.847 2.942 1,151,011 2.8996 -1.08%
2011-08-15 0 11.06 11.02 11.06 10.70 11.10 615,560 6,753,910 10.972 2.926 2.915 2.926 2.831 2.937 2,326,697 2.9028 -1.07%
2011-08-12 0 11.18 11.18 11.20 10.56 11.20 1,773,856 19,544,273 11.018 2.958 2.958 2.963 2.794 2.963 6,704,829 2.9150 6.48%
2011-08-11 0 10.50 10.42 10.52 9.890 10.80 1,356,787 14,093,928 10.388 2.778 2.757 2.783 2.617 2.857 5,128,390 2.7482 3.75%
2011-08-10 0 10.12 10.08 10.14 9.850 10.38 1,069,280 10,898,947 10.193 2.677 2.667 2.683 2.606 2.746 4,041,670 2.6966 5.53%
2011-08-09 0 9.590 9.580 9.600 9.500 9.900 1,460,199 14,124,614 9.6731 2.537 2.535 2.540 2.513 2.619 5,519,267 2.5591 -5.61%
2011-08-08 0 10.16 10.06 10.20 9.710 10.24 927,000 9,207,535 9.9326 2.688 2.662 2.699 2.569 2.709 3,503,879 2.6278 0.79%
2011-08-05 0 10.08 10.08 10.10 10.00 10.82 2,094,606 21,508,288 10.268 2.667 2.667 2.672 2.646 2.863 7,917,201 2.7167 -8.70%
2011-08-04 0 11.04 11.00 11.06 11.00 11.12 457,115 5,049,565 11.047 2.921 2.910 2.926 2.910 2.942 1,727,805 2.9225 -0.72%
2011-08-03 0 11.12 11.04 11.14 10.80 11.14 418,077 4,623,373 11.059 2.942 2.921 2.947 2.857 2.947 1,580,249 2.9257 1.09%
2011-08-02 0 11.00 10.90 11.02 10.66 11.06 830,000 9,083,825 10.944 2.910 2.884 2.915 2.820 2.926 3,137,238 2.8955 3.00%
2011-08-01 0 10.68 10.66 10.70 10.56 11.48 1,377,800 14,950,766 10.851 2.826 2.820 2.831 2.794 3.037 5,207,815 2.8708 -5.65%
2011-07-29 0 11.32 11.30 11.36 11.16 11.56 947,299 10,700,998 11.296 2.995 2.990 3.005 2.953 3.058 3,580,605 2.9886 1.07%
2011-07-28 0 11.20 11.20 11.26 10.86 11.26 776,019 8,622,164 11.111 2.963 2.963 2.979 2.873 2.979 2,933,200 2.9395 0.18%
2011-07-27 0 11.18 11.16 11.18 11.14 11.50 699,723 7,887,386 11.272 2.958 2.953 2.958 2.947 3.042 2,644,816 2.9822 0.36%
2011-07-26 0 11.14 11.08 11.14 10.90 11.24 847,347 9,408,370 11.103 2.947 2.931 2.947 2.884 2.974 3,202,806 2.9375 2.01%
2011-07-25 0 10.92 10.88 11.00 10.82 11.22 970,682 10,642,087 10.964 2.889 2.878 2.910 2.863 2.968 3,668,988 2.9006 -3.53%
2011-07-22 0 11.32 11.30 11.34 11.30 11.48 643,409 7,328,253 11.390 2.995 2.990 3.000 2.990 3.037 2,431,960 3.0133 0.00%
2011-07-21 0 11.32 11.34 11.36 11.26 11.48 627,007 7,105,247 11.332 2.995 3.000 3.005 2.979 3.037 2,369,964 2.9980 -0.18%
2011-07-20 0 11.34 11.26 11.34 10.96 11.40 1,198,787 13,404,773 11.182 3.000 2.979 3.000 2.900 3.016 4,531,181 2.9583 1.61%
2011-07-19 0 11.16 11.14 11.22 11.04 11.24 1,285,748 14,290,706 11.115 2.953 2.947 2.968 2.921 2.974 4,859,876 2.9405 1.45%
2011-07-18 0 11.00 11.00 11.10 10.76 11.08 460,000 5,035,280 10.946 2.910 2.910 2.937 2.847 2.931 1,738,710 2.8960 0.36%
2011-07-15 0 10.96 10.94 11.02 10.54 11.04 842,735 9,168,351 10.879 2.900 2.894 2.915 2.789 2.921 3,185,374 2.8783 3.79%
2011-07-14 0 10.56 10.56 10.62 10.52 11.10 1,057,552 11,367,152 10.749 2.794 2.794 2.810 2.783 2.937 3,997,340 2.8437 -3.83%
2011-07-13 0 10.98 10.90 11.00 10.72 11.00 972,690 10,610,849 10.909 2.905 2.884 2.910 2.836 2.910 3,676,578 2.8861 0.18%
2011-07-12 0 10.96 10.92 10.96 10.80 11.00 1,859,969 20,376,779 10.955 2.900 2.889 2.900 2.857 2.910 7,030,319 2.8984 -0.36%
2011-07-11 0 11.00 10.98 11.02 10.80 11.28 1,001,500 11,152,628 11.136 2.910 2.905 2.915 2.857 2.984 3,785,474 2.9462 -2.65%
2011-07-08 0 11.30 11.30 11.32 11.06 11.34 1,460,964 16,442,798 11.255 2.990 2.990 2.995 2.926 3.000 5,522,159 2.9776 1.99%
2011-07-07 0 11.08 11.06 11.14 10.82 11.16 1,235,268 13,615,993 11.023 2.931 2.926 2.947 2.863 2.953 4,669,072 2.9162 1.47%
2011-07-06 0 10.92 10.84 10.88 10.70 11.16 1,484,736 16,203,586 10.913 2.889 2.868 2.878 2.831 2.953 5,612,012 2.8873 1.49%
2011-07-05 0 10.76 10.76 10.78 10.66 10.86 527,005 5,665,473 10.750 2.847 2.847 2.852 2.820 2.873 1,991,976 2.8441 -0.55%
2011-07-04 0 10.82 10.80 10.88 10.62 11.10 1,502,077 16,275,276 10.835 2.863 2.857 2.878 2.810 2.937 5,677,558 2.8666 3.84%
2011-06-30 0 10.42 10.32 10.42 10.18 10.42 2,386,003 24,599,590 10.310 2.757 2.730 2.757 2.693 2.757 9,018,625 2.7276 2.16%
2011-06-29 0 10.20 10.20 10.24 10.00 10.24 892,673 9,035,614 10.122 2.699 2.699 2.709 2.646 2.709 3,374,130 2.6779 2.31%
2011-06-28 0 9.970 9.970 10.00 9.950 10.28 760,375 7,627,430 10.031 2.638 2.638 2.646 2.632 2.720 2,874,069 2.6539 -1.48%
2011-06-27 0 10.12 10.12 10.14 10.12 10.58 720,100 7,414,789 10.297 2.677 2.677 2.683 2.677 2.799 2,721,837 2.7242 -0.78%
2011-06-24 0 10.20 10.20 10.22 9.740 10.28 1,562,442 15,712,043 10.056 2.699 2.699 2.704 2.577 2.720 5,905,726 2.6605 3.87%
2011-06-23 0 9.820 9.810 9.830 9.750 9.970 1,090,939 10,702,676 9.8105 2.598 2.595 2.601 2.579 2.638 4,123,536 2.5955 -1.41%
2011-06-22 0 9.960 9.950 9.990 9.920 10.46 1,041,617 10,556,519 10.135 2.635 2.632 2.643 2.624 2.767 3,937,109 2.6813 -2.73%
2011-06-21 0 10.24 10.22 10.34 10.20 10.54 483,500 4,967,980 10.275 2.709 2.704 2.736 2.699 2.789 1,827,536 2.7184 -0.19%
2011-06-20 0 10.26 10.26 10.28 10.04 10.40 163,967 1,679,784 10.245 2.714 2.714 2.720 2.656 2.751 619,763 2.7104 -0.97%
2011-06-17 0 10.36 10.30 10.40 10.20 10.58 587,712 6,074,695 10.336 2.741 2.725 2.751 2.699 2.799 2,221,437 2.7346 0.00%
2011-06-16 0 10.36 10.34 10.36 10.06 10.46 1,178,131 12,172,836 10.332 2.741 2.736 2.741 2.662 2.767 4,453,105 2.7336 2.98%
2011-06-15 0 10.06 10.04 10.06 10.04 10.42 521,534 5,282,580 10.129 2.662 2.656 2.662 2.656 2.757 1,971,297 2.6797 -2.33%
2011-06-14 0 10.30 10.28 10.30 9.970 10.40 1,001,660 10,281,300 10.264 2.725 2.720 2.725 2.638 2.751 3,786,079 2.7156 2.39%
2011-06-13 0 10.06 10.06 10.08 10.02 10.18 1,288,538 13,040,140 10.120 2.662 2.662 2.667 2.651 2.693 4,870,422 2.6774 -1.18%
2011-06-10 0 10.18 10.16 10.24 10.14 10.60 1,536,680 15,933,547 10.369 2.693 2.688 2.709 2.683 2.804 5,808,350 2.7432 -3.60%
2011-06-09 0 10.56 10.52 10.56 10.38 10.60 2,208,188 23,220,542 10.516 2.794 2.783 2.794 2.746 2.804 8,346,519 2.7821 1.15%
2011-06-08 0 10.44 10.42 10.46 10.40 10.90 1,570,197 16,559,760 10.546 2.762 2.757 2.767 2.751 2.884 5,935,038 2.7902 -4.22%
2011-06-07 0 10.90 10.88 10.92 10.86 11.30 1,624,208 17,879,903 11.008 2.884 2.878 2.889 2.873 2.990 6,139,189 2.9124 -5.55%
2011-06-03 0 11.54 11.48 11.54 11.32 11.58 322,615 3,717,582 11.523 3.053 3.037 3.053 2.995 3.064 1,219,422 3.0486 0.17%
2011-06-02 0 11.52 11.46 11.56 11.24 11.56 1,102,172 12,539,826 11.377 3.048 3.032 3.058 2.974 3.058 4,165,995 3.0100 1.59%
2011-06-01 0 11.34 11.32 11.36 11.32 11.66 1,181,277 13,498,105 11.427 3.000 2.995 3.005 2.995 3.085 4,464,996 3.0231 0.18%
2011-05-31 0 11.32 11.28 11.38 11.08 11.40 1,475,908 16,634,279 11.271 2.995 2.984 3.011 2.931 3.016 5,578,644 2.9818 1.43%
2011-05-30 0 11.16 11.10 11.18 10.86 11.18 546,212 6,051,274 11.079 2.953 2.937 2.958 2.873 2.958 2,064,575 2.9310 3.14%
2011-05-27 0 10.82 10.82 10.90 10.68 11.24 1,407,548 15,245,469 10.831 2.863 2.863 2.884 2.826 2.974 5,320,256 2.8656 -2.52%
2011-05-26 0 11.10 11.06 11.12 11.04 11.72 1,659,428 18,622,277 11.222 2.937 2.926 2.942 2.921 3.101 6,272,314 2.9690 -2.97%
2011-05-25 0 11.44 11.42 11.44 11.38 11.90 574,281 6,595,398 11.485 3.027 3.021 3.027 3.011 3.148 2,170,670 3.0384 -1.55%
2011-05-24 0 11.62 11.66 11.78 11.50 11.76 498,914 5,824,330 11.674 3.074 3.085 3.117 3.042 3.111 1,885,797 3.0885 0.69%
2011-05-23 0 11.54 11.52 11.60 11.50 11.76 927,234 10,812,905 11.661 3.053 3.048 3.069 3.042 3.111 3,504,763 3.0852 -2.04%
2011-05-20 0 11.78 11.74 11.78 11.64 11.82 2,066,812 24,316,719 11.765 3.117 3.106 3.117 3.080 3.127 7,812,146 3.1127 0.00%
2011-05-19 0 11.78 11.74 11.80 11.58 11.84 530,892 6,246,803 11.767 3.117 3.106 3.122 3.064 3.132 2,006,668 3.1130 2.43%
2011-05-18 0 11.50 11.50 11.54 11.46 11.62 1,278,000 14,744,318 11.537 3.042 3.042 3.053 3.032 3.074 4,830,590 3.0523 0.35%
2011-05-17 0 11.46 11.44 11.54 11.46 11.74 959,000 11,116,716 11.592 3.032 3.027 3.053 3.032 3.106 3,624,833 3.0668 -0.17%
2011-05-16 0 11.48 11.46 11.50 11.32 11.56 282,208 3,233,648 11.458 3.037 3.032 3.042 2.995 3.058 1,066,691 3.0315 -1.03%
2011-05-13 0 11.60 11.54 11.60 11.46 11.76 371,500 4,313,210 11.610 3.069 3.053 3.069 3.032 3.111 1,404,197 3.0717 1.58%
2011-05-12 0 11.42 11.40 11.48 11.36 11.50 272,182 3,112,942 11.437 3.021 3.016 3.037 3.005 3.042 1,028,795 3.0258 -1.04%
2011-05-11 0 11.54 11.52 11.58 11.50 11.92 1,169,182 13,584,788 11.619 3.053 3.048 3.064 3.042 3.154 4,419,280 3.0740 -1.37%
2011-05-09 0 11.70 11.68 11.74 11.64 11.80 806,500 9,468,470 11.740 3.095 3.090 3.106 3.080 3.122 3,048,412 3.1060 1.39%
2011-05-06 0 11.54 11.46 11.52 11.40 11.64 921,284 10,587,883 11.493 3.053 3.032 3.048 3.016 3.080 3,482,274 3.0405 -0.52%
2011-05-05 0 11.60 11.50 11.60 11.42 11.80 1,024,259 11,788,450 11.509 3.069 3.042 3.069 3.021 3.122 3,871,499 3.0449 -0.34%
2011-05-04 0 11.64 11.60 11.66 11.42 11.66 2,072,019 23,870,996 11.521 3.080 3.069 3.085 3.021 3.085 7,831,827 3.0479 1.22%
2011-05-03 0 11.50 11.48 11.50 11.44 11.68 1,528,009 17,585,629 11.509 3.042 3.037 3.042 3.027 3.090 5,775,576 3.0448 0.52%
2011-04-29 0 11.44 11.42 11.44 11.42 11.64 1,372,060 15,793,629 11.511 3.027 3.021 3.027 3.021 3.080 5,186,119 3.0454 -1.72%
2011-04-28 0 11.64 11.66 11.68 11.64 12.00 1,641,686 19,273,910 11.740 3.080 3.085 3.090 3.080 3.175 6,205,252 3.1061 -2.18%
2011-04-27 0 11.90 11.84 11.94 11.80 11.94 2,140,233 25,539,047 11.933 3.148 3.132 3.159 3.122 3.159 8,089,663 3.1570 0.00%
2011-04-26 0 11.90 11.90 11.94 11.78 12.00 486,000 5,784,640 11.903 3.148 3.148 3.159 3.117 3.175 1,836,985 3.1490 -0.83%
2011-04-21 0 12.00 11.98 12.00 11.78 12.06 861,000 10,287,180 11.948 3.175 3.169 3.175 3.117 3.191 3,254,412 3.1610 2.56%
2011-04-20 0 11.70 11.66 11.68 11.62 11.80 1,198,935 14,026,592 11.699 3.095 3.085 3.090 3.074 3.122 4,531,740 3.0952 -1.68%
2011-04-19 0 11.90 11.76 11.90 11.74 11.92 214,317 2,533,711 11.822 3.148 3.111 3.148 3.106 3.154 810,076 3.1277 1.02%
2011-04-18 0 11.78 11.78 11.86 11.78 12.10 546,856 6,504,743 11.895 3.117 3.117 3.138 3.117 3.201 2,067,009 3.1469 -1.34%
2011-04-15 0 11.94 11.88 11.96 11.80 12.04 884,669 10,526,855 11.899 3.159 3.143 3.164 3.122 3.185 3,343,876 3.1481 1.02%
2011-04-14 0 11.82 11.78 11.86 11.76 12.00 909,832 10,817,801 11.890 3.127 3.117 3.138 3.111 3.175 3,438,987 3.1456 -0.34%
2011-04-13 0 11.86 11.86 11.96 11.86 11.98 233,086 2,778,551 11.921 3.138 3.138 3.164 3.138 3.169 881,020 3.1538 -1.00%
2011-04-12 0 11.98 11.86 11.98 11.86 12.00 498,950 5,965,911 11.957 3.169 3.138 3.169 3.138 3.175 1,885,934 3.1634 -0.33%
2011-04-11 0 12.02 12.02 12.10 11.92 12.10 1,205,000 14,527,280 12.056 3.180 3.180 3.201 3.154 3.201 4,554,665 3.1895 -1.15%
2011-04-08 0 12.16 12.06 12.16 12.04 12.30 1,030,226 12,544,000 12.176 3.217 3.191 3.217 3.185 3.254 3,894,053 3.2213 -0.98%
2011-04-07 0 12.28 12.26 12.28 11.96 12.30 1,287,773 15,754,623 12.234 3.249 3.244 3.249 3.164 3.254 4,867,530 3.2367 1.32%
2011-04-06 0 12.12 12.10 12.16 11.94 12.46 1,185,000 14,451,630 12.195 3.207 3.201 3.217 3.159 3.296 4,479,069 3.2265 0.83%
2011-04-04 0 12.02 11.94 12.02 11.82 12.48 1,698,042 20,515,696 12.082 3.180 3.159 3.180 3.127 3.302 6,418,267 3.1965 0.33%
2011-04-01 0 11.98 12.02 12.04 11.92 12.08 423,301 5,070,554 11.979 3.169 3.180 3.185 3.154 3.196 1,599,995 3.1691 0.67%
2011-03-31 0 11.90 11.90 12.00 11.70 12.08 1,362,127 16,205,934 11.898 3.148 3.148 3.175 3.095 3.196 5,148,574 3.1477 1.19%
2011-03-30 0 11.76 11.72 11.80 11.62 11.90 443,500 5,219,870 11.770 3.111 3.101 3.122 3.074 3.148 1,676,343 3.1138 -1.51%
2011-03-29 0 11.94 11.86 11.88 11.68 12.14 1,108,989 13,186,286 11.890 3.159 3.138 3.143 3.090 3.212 4,191,762 3.1458 -0.50%
2011-03-28 0 12.00 11.98 12.00 11.92 12.22 2,850,914 34,181,200 11.990 3.175 3.169 3.175 3.154 3.233 10,775,898 3.1720 0.17%
2011-03-25 0 11.98 11.98 12.02 11.82 12.22 1,249,821 14,905,558 11.926 3.169 3.169 3.180 3.127 3.233 4,724,079 3.1552 0.84%
2011-03-24 0 11.88 11.88 11.92 11.74 12.00 758,030 9,008,851 11.885 3.143 3.143 3.154 3.106 3.175 2,865,205 3.1442 -1.33%
2011-03-23 0 12.04 11.96 12.08 11.54 12.30 1,348,135 16,157,453 11.985 3.185 3.164 3.196 3.053 3.254 5,095,687 3.1708 3.26%
2011-03-22 0 11.66 11.60 11.66 11.42 11.68 588,885 6,823,027 11.586 3.085 3.069 3.085 3.021 3.090 2,225,870 3.0653 0.52%
2011-03-21 0 11.60 11.60 11.66 11.36 11.70 315,500 3,639,640 11.536 3.069 3.069 3.085 3.005 3.095 1,192,528 3.0520 0.52%
2011-03-18 0 11.54 11.52 11.60 11.40 12.20 1,986,713 22,919,323 11.536 3.053 3.048 3.069 3.016 3.228 7,509,387 3.0521 -3.75%
2011-03-17 0 12.36 12.34 12.40 12.28 12.54 1,387,345 17,174,788 12.380 3.172 3.167 3.182 3.152 3.218 5,405,715 3.1772 -1.44%
2011-03-16 0 12.54 12.54 12.56 12.38 12.70 1,316,556 16,518,830 12.547 3.218 3.218 3.223 3.177 3.259 5,129,889 3.2201 0.00%
2011-03-15 0 12.54 12.50 12.52 12.28 12.80 596,170 7,450,736 12.498 3.218 3.208 3.213 3.152 3.285 2,322,944 3.2075 -1.57%
2011-03-14 0 12.74 12.74 12.76 12.40 12.78 361,500 4,565,550 12.629 3.270 3.270 3.275 3.182 3.280 1,408,565 3.2413 2.08%
2011-03-11 0 12.48 12.48 12.52 12.38 12.68 328,399 4,108,706 12.511 3.203 3.203 3.213 3.177 3.254 1,279,589 3.2110 -1.58%
2011-03-10 0 12.68 12.66 12.70 12.52 12.70 349,272 4,408,310 12.621 3.254 3.249 3.259 3.213 3.259 1,360,919 3.2392 0.16%
2011-03-09 0 12.66 12.66 12.68 12.62 12.70 384,085 4,864,723 12.666 3.249 3.249 3.254 3.239 3.259 1,496,566 3.2506 0.32%
2011-03-08 0 12.62 12.54 12.62 12.32 12.66 893,470 11,181,645 12.515 3.239 3.218 3.239 3.162 3.249 3,481,357 3.2119 1.61%
2011-03-07 0 12.42 12.40 12.46 12.42 12.76 538,299 6,728,774 12.500 3.188 3.182 3.198 3.188 3.275 2,097,453 3.2081 -0.48%
2011-03-04 0 12.48 12.48 12.50 12.46 12.60 402,000 5,028,090 12.508 3.203 3.203 3.208 3.198 3.234 1,566,371 3.2100 0.65%
2011-03-03 0 12.40 12.38 12.48 12.38 12.58 340,463 4,242,475 12.461 3.182 3.177 3.203 3.177 3.229 1,326,596 3.1980 -0.16%
2011-03-02 0 12.42 12.38 12.44 12.16 12.50 978,351 12,108,996 12.377 3.188 3.177 3.193 3.121 3.208 3,812,092 3.1765 1.31%
2011-03-01 0 12.26 12.26 12.32 12.16 12.34 1,562,663 19,130,438 12.242 3.146 3.146 3.162 3.121 3.167 6,088,832 3.1419 1.16%
2011-02-28 0 12.12 12.08 12.12 12.04 12.36 1,324,368 16,122,797 12.174 3.111 3.100 3.111 3.090 3.172 5,160,328 3.1244 -0.66%
2011-02-25 0 12.20 12.14 12.20 11.98 12.34 2,838,313 34,277,511 12.077 3.131 3.116 3.131 3.075 3.167 11,059,333 3.0994 -1.45%
2011-02-24 0 12.38 12.22 12.40 12.20 12.66 1,014,411 12,511,020 12.333 3.177 3.136 3.182 3.131 3.249 3,952,598 3.1653 -0.16%
2011-02-23 0 12.40 12.36 12.54 12.36 12.86 5,251,683 65,658,557 12.502 3.182 3.172 3.218 3.172 3.300 20,462,898 3.2087 -2.21%
2011-02-22 0 12.68 12.66 12.68 12.30 12.70 2,131,216 26,841,506 12.594 3.254 3.249 3.254 3.157 3.259 8,304,168 3.2323 0.32%
2011-02-21 0 12.64 12.64 12.66 12.52 12.70 1,292,693 16,349,533 12.648 3.244 3.244 3.249 3.213 3.259 5,036,908 3.2459 -0.16%
2011-02-18 0 12.66 12.62 12.68 12.50 12.82 1,202,000 15,213,820 12.657 3.249 3.239 3.254 3.208 3.290 4,683,528 3.2484 -0.16%
2011-02-17 0 12.68 12.62 12.70 12.62 12.86 634,000 8,069,260 12.728 3.254 3.239 3.259 3.239 3.300 2,470,347 3.2664 0.00%
2011-02-16 0 12.68 12.64 12.68 12.42 12.84 879,501 11,031,883 12.543 3.254 3.244 3.254 3.188 3.295 3,426,928 3.2192 2.09%
2011-02-15 0 12.42 12.40 12.52 12.38 12.70 1,602,000 19,905,820 12.426 3.188 3.182 3.213 3.177 3.259 6,242,106 3.1890 -1.90%
2011-02-14 0 12.66 12.64 12.68 12.52 12.78 488,515 6,188,648 12.668 3.249 3.244 3.254 3.213 3.280 1,903,472 3.2512 0.32%
2011-02-11 0 12.62 12.56 12.68 12.54 12.88 1,410,085 17,895,228 12.691 3.239 3.223 3.254 3.218 3.306 5,494,320 3.2570 -0.16%
2011-02-10 0 12.64 12.54 12.68 12.50 13.00 1,214,983 15,362,992 12.645 3.244 3.218 3.254 3.208 3.336 4,734,115 3.2452 -3.22%
2011-02-09 0 13.06 13.06 13.14 13.04 13.32 538,313 7,053,875 13.104 3.352 3.352 3.372 3.347 3.418 2,097,507 3.3630 -1.21%
2011-02-08 0 13.22 13.14 13.22 13.02 13.68 1,265,556 16,697,284 13.194 3.393 3.372 3.393 3.342 3.511 4,931,170 3.3861 -3.36%
2011-02-07 0 13.68 13.54 13.66 13.34 13.68 1,121,570 15,149,864 13.508 3.511 3.475 3.506 3.424 3.511 4,370,137 3.4667 1.48%
2011-02-02 0 13.48 13.46 13.56 13.12 13.72 932,217 12,620,807 13.538 3.460 3.454 3.480 3.367 3.521 3,632,333 3.4746 3.22%
2011-02-01 0 13.06 13.02 13.06 12.86 13.34 817,158 10,665,459 13.052 3.352 3.342 3.352 3.300 3.424 3,184,012 3.3497 -1.06%
2011-01-31 0 13.20 13.16 13.34 12.72 13.36 1,430,914 18,746,184 13.101 3.388 3.377 3.424 3.265 3.429 5,575,479 3.3623 1.85%
2011-01-28 0 12.96 12.98 13.00 12.76 13.00 976,940 12,606,738 12.904 3.326 3.331 3.336 3.275 3.336 3,806,594 3.3118 -0.31%
2011-01-27 0 13.00 12.90 12.96 12.72 13.06 675,268 8,746,048 12.952 3.336 3.311 3.326 3.265 3.352 2,631,145 3.3240 0.93%
2011-01-26 0 12.88 12.88 12.90 12.60 13.24 1,087,578 13,998,581 12.871 3.306 3.306 3.311 3.234 3.398 4,237,689 3.3034 1.90%
2011-01-25 0 12.64 12.56 12.66 12.50 12.88 717,204 9,051,520 12.621 3.244 3.223 3.249 3.208 3.306 2,794,547 3.2390 0.48%
2011-01-24 0 12.58 12.62 12.70 12.52 12.94 900,011 11,352,874 12.614 3.229 3.239 3.259 3.213 3.321 3,506,844 3.2373 -2.63%
2011-01-21 0 12.92 13.00 13.02 12.78 13.50 1,623,093 20,985,177 12.929 3.316 3.336 3.342 3.280 3.465 6,324,294 3.3182 -4.72%
2011-01-20 0 13.56 13.44 13.54 13.20 13.58 2,895,130 38,740,037 13.381 3.480 3.449 3.475 3.388 3.485 11,280,717 3.4342 1.95%
2011-01-19 0 13.30 13.30 13.32 12.60 13.32 3,080,412 40,168,988 13.040 3.413 3.413 3.418 3.234 3.418 12,002,658 3.3467 6.06%
2011-01-18 0 12.54 12.40 12.54 12.20 12.54 1,506,532 18,728,088 12.431 3.218 3.182 3.218 3.131 3.218 5,870,120 3.1904 0.64%
2011-01-17 0 12.46 12.44 12.48 12.24 12.56 373,112 4,643,833 12.446 3.198 3.193 3.203 3.141 3.223 1,453,811 3.1942 0.00%
2011-01-14 0 12.46 12.44 12.54 12.40 12.54 565,222 7,044,083 12.463 3.198 3.193 3.218 3.182 3.218 2,202,357 3.1984 -0.32%
2011-01-13 0 12.50 12.44 12.52 12.24 12.52 869,030 10,812,049 12.442 3.208 3.193 3.213 3.141 3.213 3,386,128 3.1930 1.30%
2011-01-12 0 12.34 12.32 12.34 12.16 12.46 716,208 8,805,928 12.295 3.167 3.162 3.167 3.121 3.198 2,790,666 3.1555 0.33%
2011-01-11 0 12.30 12.18 12.22 12.10 12.34 602,784 7,369,752 12.226 3.157 3.126 3.136 3.105 3.167 2,348,715 3.1378 1.15%
2011-01-10 0 12.16 12.14 12.16 12.14 12.40 425,197 5,219,830 12.276 3.121 3.116 3.121 3.116 3.182 1,656,757 3.1506 -2.25%
2011-01-07 0 12.44 12.34 12.46 12.30 12.50 681,840 8,455,764 12.401 3.193 3.167 3.198 3.157 3.208 2,656,753 3.1827 0.32%
2011-01-06 0 12.40 12.38 12.42 12.12 12.42 937,579 11,567,138 12.337 3.182 3.177 3.188 3.111 3.188 3,653,226 3.1663 2.31%
2011-01-05 0 12.12 12.08 12.16 12.04 12.24 357,675 4,340,372 12.135 3.111 3.100 3.121 3.090 3.141 1,393,661 3.1144 -0.33%
2011-01-04 0 12.16 12.14 12.28 12.02 12.28 640,865 7,814,328 12.193 3.121 3.116 3.152 3.085 3.152 2,497,096 3.1294 0.83%
2011-01-03 0 12.06 12.04 12.08 11.84 12.10 290,556 3,492,455 12.020 3.095 3.090 3.100 3.039 3.105 1,132,136 3.0848 2.20%
2010-12-31 0 11.80 11.78 11.90 11.74 11.96 559,552 6,627,831 11.845 3.028 3.023 3.054 3.013 3.069 2,180,264 3.0399 -1.17%
2010-12-30 0 11.94 11.90 12.00 11.90 12.20 650,295 7,800,965 11.996 3.064 3.054 3.080 3.054 3.131 2,533,839 3.0787 -2.13%
2010-12-29 0 12.20 12.18 12.28 12.12 12.40 464,170 5,670,081 12.216 3.131 3.126 3.152 3.111 3.182 1,808,613 3.1350 1.67%
2010-12-28 0 12.00 12.00 12.08 11.90 12.30 319,180 3,817,962 11.962 3.080 3.080 3.100 3.054 3.157 1,243,668 3.0699 -1.48%
2010-12-24 0 12.18 12.12 12.18 12.00 12.24 121,000 1,466,960 12.124 3.126 3.111 3.126 3.080 3.141 471,470 3.1115 1.16%
2010-12-23 0 12.04 12.02 12.08 12.00 12.18 238,000 2,865,370 12.039 3.090 3.085 3.100 3.080 3.126 927,354 3.0898 0.33%
2010-12-22 0 12.00 12.00 12.04 12.00 12.32 796,202 9,620,138 12.083 3.080 3.080 3.090 3.080 3.162 3,102,358 3.1009 -2.12%
2010-12-21 0 12.26 12.22 12.30 12.14 12.40 257,004 3,145,728 12.240 3.146 3.136 3.157 3.116 3.182 1,001,402 3.1413 0.00%
2010-12-20 0 12.26 12.26 12.30 12.10 12.54 195,000 2,391,930 12.266 3.146 3.146 3.157 3.105 3.218 759,807 3.1481 -1.92%
2010-12-17 0 12.50 12.44 12.52 12.24 12.74 772,500 9,644,572 12.485 3.208 3.193 3.213 3.141 3.270 3,010,004 3.2042 -0.79%
2010-12-16 0 12.60 12.66 12.68 12.50 13.48 1,066,012 13,490,946 12.656 3.234 3.249 3.254 3.208 3.460 4,153,658 3.2480 0.00%
2010-12-15 0 12.60 12.48 12.60 12.48 12.68 1,044,000 13,120,716 12.568 3.234 3.203 3.234 3.203 3.254 4,067,889 3.2254 0.64%
2010-12-14 0 12.52 12.52 12.54 12.34 12.60 848,977 10,594,318 12.479 3.213 3.213 3.218 3.167 3.234 3,307,993 3.2026 0.97%
2010-12-13 0 12.40 12.26 12.40 12.22 12.54 723,509 8,936,438 12.352 3.182 3.146 3.182 3.136 3.218 2,819,114 3.1699 -0.64%
2010-12-10 0 12.48 12.48 12.50 12.28 12.60 776,923 9,674,360 12.452 3.203 3.203 3.208 3.152 3.234 3,027,238 3.1958 -0.16%
2010-12-09 0 12.50 12.48 12.50 12.38 13.00 618,000 7,797,564 12.617 3.208 3.203 3.208 3.177 3.336 2,408,004 3.2382 -1.11%
2010-12-08 0 12.64 12.64 12.66 12.46 12.66 1,965,001 24,760,169 12.601 3.244 3.244 3.249 3.198 3.249 7,656,520 3.2339 1.28%
2010-12-07 0 12.48 12.48 12.50 11.90 12.60 1,996,045 24,861,253 12.455 3.203 3.203 3.208 3.054 3.234 7,777,481 3.1966 1.79%
2010-12-06 0 12.26 12.14 12.26 12.12 12.60 860,519 10,546,416 12.256 3.146 3.116 3.146 3.111 3.234 3,352,966 3.1454 -1.76%
2010-12-03 0 12.48 12.48 12.50 12.40 12.80 1,174,612 14,728,836 12.539 3.203 3.203 3.208 3.182 3.285 4,576,812 3.2181 -1.89%
2010-12-02 0 12.72 12.74 12.76 12.46 12.82 1,540,468 19,584,627 12.713 3.265 3.270 3.275 3.198 3.290 6,002,350 3.2628 2.09%
2010-12-01 0 12.46 12.36 12.46 12.26 12.60 1,415,025 17,629,020 12.458 3.198 3.172 3.198 3.146 3.234 5,513,568 3.1974 0.00%
2010-11-30 0 12.46 12.30 12.46 11.68 12.46 2,711,260 33,088,644 12.204 3.198 3.157 3.198 2.998 3.198 10,564,278 3.1321 5.41%
2010-11-29 0 11.82 11.82 11.84 11.58 11.98 553,625 6,552,868 11.836 3.034 3.034 3.039 2.972 3.075 2,157,170 3.0377 2.25%
2010-11-26 0 11.56 11.54 11.56 11.46 11.86 599,500 6,949,804 11.593 2.967 2.962 2.967 2.941 3.044 2,335,919 2.9752 -2.36%
2010-11-25 0 11.84 11.78 11.86 11.76 11.92 359,001 4,246,954 11.830 3.039 3.023 3.044 3.018 3.059 1,398,828 3.0361 0.17%
2010-11-24 0 11.82 11.82 11.88 11.78 12.06 499,000 5,923,408 11.871 3.034 3.034 3.049 3.023 3.095 1,944,326 3.0465 0.00%
2010-11-23 0 11.82 11.80 11.86 11.80 12.32 761,000 9,094,130 11.950 3.034 3.028 3.044 3.028 3.162 2,965,195 3.0670 -4.06%
2010-11-22 0 12.32 12.28 12.32 12.12 12.32 910,028 11,164,311 12.268 3.162 3.152 3.162 3.111 3.162 3,545,875 3.1485 1.65%
2010-11-19 0 12.12 12.08 12.14 11.96 12.42 816,160 9,912,678 12.146 3.111 3.100 3.116 3.069 3.188 3,180,123 3.1171 -1.62%
2010-11-18 0 12.32 12.22 12.32 11.96 12.36 935,634 11,473,454 12.263 3.162 3.136 3.162 3.069 3.172 3,645,647 3.1472 4.05%
2010-11-17 0 11.84 11.84 11.86 11.78 12.72 1,110,635 13,556,984 12.207 3.039 3.039 3.044 3.023 3.265 4,327,529 3.1327 -4.82%
2010-11-16 0 12.44 12.30 12.48 12.30 12.70 1,010,102 12,511,407 12.386 3.193 3.157 3.203 3.157 3.259 3,935,808 3.1789 -0.37%
2010-11-15 0 19.06 19.02 19.08 18.90 19.20 1,758,580 33,509,592 19.055 3.205 3.198 3.208 3.178 3.228 10,459,409 3.2038 0.63%
2010-11-12 0 18.94 18.92 18.94 18.04 19.02 1,247,409 23,572,515 18.897 3.184 3.181 3.184 3.033 3.198 7,419,146 3.1773 -0.42%
2010-11-11 0 19.02 18.90 19.04 18.90 19.12 1,814,339 34,496,741 19.013 3.198 3.178 3.201 3.178 3.215 10,791,044 3.1968 0.42%
2010-11-10 0 18.94 18.94 19.02 18.90 19.08 880,013 16,670,737 18.944 3.184 3.184 3.198 3.178 3.208 5,234,005 3.1851 -0.42%
2010-11-09 0 19.02 19.00 19.10 18.92 19.16 1,436,000 27,291,646 19.005 3.198 3.195 3.211 3.181 3.221 8,540,818 3.1954 0.53%
2010-11-08 0 18.92 18.84 18.92 18.80 18.98 1,432,704 27,062,915 18.889 3.181 3.168 3.181 3.161 3.191 8,521,214 3.1759 -0.32%
2010-11-05 0 18.98 18.98 19.00 18.82 19.16 2,647,996 50,259,999 18.980 3.191 3.191 3.195 3.164 3.221 15,749,340 3.1912 -0.11%
2010-11-04 0 19.00 18.96 19.00 18.88 19.22 1,690,180 32,089,813 18.986 3.195 3.188 3.195 3.174 3.232 10,052,590 3.1922 0.00%
2010-11-03 0 19.00 18.94 19.04 18.60 19.10 1,708,105 32,360,866 18.945 3.195 3.184 3.201 3.127 3.211 10,159,202 3.1854 1.60%
2010-11-02 0 18.70 18.60 18.70 18.46 18.72 591,144 11,014,176 18.632 3.144 3.127 3.144 3.104 3.147 3,515,915 3.1327 1.85%
2010-11-01 0 18.36 18.36 18.44 18.34 18.50 450,058 8,281,775 18.402 3.087 3.087 3.100 3.084 3.110 2,676,785 3.0939 0.44%
2010-10-29 0 18.28 18.22 18.32 18.20 18.62 883,774 16,217,848 18.351 3.073 3.063 3.080 3.060 3.131 5,256,374 3.0854 -1.19%
2010-10-28 0 18.50 18.46 18.50 18.38 18.58 434,642 8,019,323 18.450 3.110 3.104 3.110 3.090 3.124 2,585,096 3.1021 -0.64%
2010-10-27 0 18.62 18.56 18.68 18.38 18.72 744,253 13,826,743 18.578 3.131 3.121 3.141 3.090 3.147 4,426,552 3.1236 0.98%
2010-10-26 0 18.44 18.42 18.50 18.42 18.70 401,096 7,440,066 18.549 3.100 3.097 3.110 3.097 3.144 2,385,577 3.1188 -1.39%
2010-10-25 0 18.70 18.68 18.76 18.56 18.90 421,079 7,880,903 18.716 3.144 3.141 3.154 3.121 3.178 2,504,428 3.1468 -0.74%
2010-10-22 0 18.84 18.72 18.88 18.46 18.90 858,471 16,033,456 18.677 3.168 3.147 3.174 3.104 3.178 5,105,881 3.1402 1.73%
2010-10-21 0 18.52 18.52 18.58 18.34 18.60 530,000 9,774,420 18.442 3.114 3.114 3.124 3.084 3.127 3,152,252 3.1008 1.76%
2010-10-20 0 18.20 18.16 18.32 18.10 18.46 945,527 17,219,115 18.211 3.060 3.053 3.080 3.043 3.104 5,623,659 3.0619 -1.19%
2010-10-19 0 18.42 18.40 18.44 18.30 18.50 794,922 14,638,568 18.415 3.097 3.094 3.100 3.077 3.110 4,727,914 3.0962 -0.97%
2010-10-18 0 18.60 18.68 18.70 18.60 18.80 336,160 6,282,613 18.689 3.127 3.141 3.144 3.127 3.161 1,999,360 3.1423 -0.75%
2010-10-15 0 18.74 18.66 18.78 18.56 18.80 554,709 10,357,069 18.671 3.151 3.137 3.158 3.121 3.161 3,299,212 3.1393 -0.21%
2010-10-14 0 18.78 18.66 18.80 18.40 18.94 1,114,399 20,763,905 18.632 3.158 3.137 3.161 3.094 3.184 6,628,049 3.1327 -0.21%
2010-10-13 0 18.82 18.80 18.92 18.70 19.08 998,904 18,876,973 18.898 3.164 3.161 3.181 3.144 3.208 5,941,126 3.1773 -0.32%
2010-10-12 0 18.88 18.82 18.88 18.22 18.90 2,232,029 41,709,157 18.687 3.174 3.164 3.174 3.063 3.178 13,275,316 3.1419 2.50%
2010-10-11 0 18.42 18.40 18.48 18.16 18.80 1,158,711 21,289,433 18.373 3.097 3.094 3.107 3.053 3.161 6,891,601 3.0892 1.10%
2010-10-08 0 18.22 18.22 18.26 18.04 18.42 1,320,182 24,003,306 18.182 3.063 3.063 3.070 3.033 3.097 7,851,974 3.0570 -0.65%
2010-10-07 0 18.34 18.34 18.50 18.14 19.00 1,783,877 32,781,029 18.376 3.084 3.084 3.110 3.050 3.195 10,609,867 3.0897 -1.08%
2010-10-06 0 18.54 18.50 18.60 17.74 18.68 3,932,929 71,544,071 18.191 3.117 3.110 3.127 2.983 3.141 23,391,665 3.0585 10.89%
2010-10-05 0 16.72 16.74 16.76 15.66 16.76 1,998,180 32,424,426 16.227 2.811 2.815 2.818 2.633 2.818 11,884,465 2.7283 7.18%
2010-10-04 0 15.60 15.50 15.66 15.30 15.78 1,051,000 16,341,908 15.549 2.623 2.606 2.633 2.572 2.653 6,250,975 2.6143 2.50%
2010-09-30 0 15.22 15.16 15.18 15.18 15.68 953,557 14,644,200 15.357 2.559 2.549 2.552 2.552 2.636 5,671,418 2.5821 -2.44%
2010-09-29 0 15.60 15.50 15.68 15.42 15.74 493,049 7,682,577 15.582 2.623 2.606 2.636 2.593 2.646 2,932,480 2.6198 1.17%
2010-09-28 0 15.42 15.42 15.58 15.30 15.70 940,013 14,648,099 15.583 2.593 2.593 2.620 2.572 2.640 5,590,863 2.6200 0.92%
2010-09-27 0 15.28 15.28 15.44 15.26 15.50 534,397 8,227,331 15.396 2.569 2.569 2.596 2.566 2.606 3,178,404 2.5885 -0.52%
2010-09-24 0 15.36 15.34 15.36 15.00 15.36 636,366 9,707,049 15.254 2.583 2.579 2.583 2.522 2.583 3,784,879 2.5647 1.86%
2010-09-22 0 15.08 15.08 15.20 15.04 15.30 279,033 4,243,524 15.208 2.535 2.535 2.556 2.529 2.572 1,659,589 2.5570 -0.79%
2010-09-21 0 15.20 15.18 15.20 14.88 15.20 277,668 4,198,669 15.121 2.556 2.552 2.556 2.502 2.556 1,651,471 2.5424 1.33%
2010-09-20 0 15.00 14.90 15.00 14.84 15.04 252,219 3,767,092 14.936 2.522 2.505 2.522 2.495 2.529 1,500,109 2.5112 0.81%
2010-09-17 0 14.88 14.84 15.00 14.80 15.26 1,011,479 15,156,020 14.984 2.502 2.495 2.522 2.488 2.566 6,015,918 2.5193 -0.93%
2010-09-16 0 15.02 15.04 15.12 14.82 15.46 862,680 13,004,728 15.075 2.525 2.529 2.542 2.492 2.599 5,130,914 2.5346 0.54%
2010-09-15 0 14.94 14.86 14.96 14.82 14.96 1,398,434 20,863,179 14.919 2.512 2.498 2.515 2.492 2.515 8,317,389 2.5084 0.13%
2010-09-14 0 14.92 14.92 14.96 14.64 14.96 1,555,590 22,873,218 14.704 2.509 2.509 2.515 2.461 2.515 9,252,097 2.4722 2.61%
2010-09-13 0 14.54 14.52 14.64 14.50 14.80 300,000 4,396,260 14.654 2.445 2.441 2.461 2.438 2.488 1,784,293 2.4639 -2.15%
2010-09-10 0 14.86 14.84 14.90 14.80 15.00 172,921 2,571,917 14.873 2.498 2.495 2.505 2.488 2.522 1,028,473 2.5007 -0.13%
2010-09-09 0 14.88 14.82 14.88 14.50 14.94 368,000 5,461,040 14.840 2.502 2.492 2.502 2.438 2.512 2,188,733 2.4951 2.34%
2010-09-08 0 14.54 14.46 14.54 14.38 14.66 442,894 6,404,335 14.460 2.445 2.431 2.445 2.418 2.465 2,634,176 2.4312 -1.62%
2010-09-07 0 14.78 14.72 14.78 14.54 14.86 263,463 3,888,152 14.758 2.485 2.475 2.485 2.445 2.498 1,566,984 2.4813 -0.81%
2010-09-06 0 14.90 14.88 14.90 14.60 14.90 693,132 10,218,305 14.742 2.505 2.502 2.505 2.455 2.505 4,122,503 2.4787 3.33%
2010-09-03 0 14.42 14.32 14.44 14.24 14.50 318,650 4,570,576 14.344 2.424 2.408 2.428 2.394 2.438 1,895,217 2.4116 -0.41%
2010-09-02 0 14.48 14.48 14.50 14.32 14.58 282,944 4,091,479 14.460 2.435 2.435 2.438 2.408 2.451 1,682,850 2.4313 1.83%
2010-09-01 0 14.22 14.22 14.24 14.10 14.28 600,374 8,517,735 14.187 2.391 2.391 2.394 2.371 2.401 3,570,811 2.3854 0.71%
2010-08-31 0 14.12 14.08 14.22 14.06 14.32 420,160 5,943,980 14.147 2.374 2.367 2.391 2.364 2.408 2,498,962 2.3786 -1.53%
2010-08-30 0 14.34 14.24 14.32 14.18 14.48 234,202 3,349,745 14.303 2.411 2.394 2.408 2.384 2.435 1,392,950 2.4048 0.28%
2010-08-27 0 14.30 14.26 14.30 14.24 14.48 207,000 2,974,520 14.370 2.404 2.398 2.404 2.394 2.435 1,231,162 2.4160 0.28%
2010-08-26 0 14.26 14.26 14.38 14.22 14.40 265,205 3,809,220 14.363 2.398 2.398 2.418 2.391 2.421 1,577,345 2.4150 -0.14%
2010-08-25 0 14.28 14.26 14.30 14.28 14.76 282,945 4,086,449 14.443 2.401 2.398 2.404 2.401 2.482 1,682,856 2.4283 -1.92%
2010-08-24 0 14.56 14.54 14.56 14.52 14.68 137,000 2,002,440 14.616 2.448 2.445 2.448 2.441 2.468 814,827 2.4575 -0.27%
2010-08-23 0 14.60 14.58 14.60 14.54 14.66 178,150 2,602,015 14.606 2.455 2.451 2.455 2.445 2.465 1,059,573 2.4557 -0.27%
2010-08-20 0 14.64 14.54 14.66 14.32 14.66 534,000 7,770,176 14.551 2.461 2.445 2.465 2.408 2.465 3,176,042 2.4465 -0.41%
2010-08-19 0 14.70 14.62 14.70 14.36 14.70 464,000 6,682,022 14.401 2.472 2.458 2.472 2.414 2.472 2,759,707 2.4213 2.94%
2010-08-18 0 14.28 14.26 14.28 14.16 14.40 262,432 3,753,867 14.304 2.401 2.398 2.401 2.381 2.421 1,560,852 2.4050 0.85%
2010-08-17 0 14.16 14.16 14.20 14.10 14.28 326,222 4,622,226 14.169 2.381 2.381 2.387 2.371 2.401 1,940,253 2.3823 -0.84%
2010-08-16 0 14.28 14.26 14.30 14.16 14.32 434,000 6,170,600 14.218 2.401 2.398 2.404 2.381 2.408 2,581,278 2.3905 0.28%
2010-08-13 0 14.24 14.24 14.32 14.22 14.40 330,398 4,727,884 14.310 2.394 2.394 2.408 2.391 2.421 1,965,090 2.4059 -0.56%
2010-08-12 0 14.32 14.38 14.40 14.24 14.54 286,756 4,119,909 14.367 2.408 2.418 2.421 2.394 2.445 1,705,523 2.4156 -2.59%
2010-08-11 0 14.70 14.70 14.80 14.68 14.98 387,381 5,740,172 14.818 2.472 2.472 2.488 2.468 2.519 2,304,005 2.4914 -1.61%
2010-08-10 0 14.94 14.90 14.98 14.56 15.00 466,000 6,924,880 14.860 2.512 2.505 2.519 2.448 2.522 2,771,602 2.4985 0.40%
2010-08-09 0 14.88 14.84 14.88 14.76 14.96 216,792 3,222,255 14.863 2.502 2.495 2.502 2.482 2.515 1,289,402 2.4990 -0.53%
2010-08-06 0 14.96 14.80 14.96 14.64 15.00 488,981 7,270,685 14.869 2.515 2.488 2.515 2.461 2.522 2,908,285 2.5000 1.08%
2010-08-05 0 14.80 14.74 14.80 14.64 14.88 301,119 4,443,161 14.755 2.488 2.478 2.488 2.461 2.502 1,790,949 2.4809 1.09%
2010-08-04 0 14.64 14.56 14.68 14.52 14.94 517,216 7,588,985 14.673 2.461 2.448 2.468 2.441 2.512 3,076,217 2.4670 -0.95%
2010-08-03 0 14.78 14.74 14.80 14.74 14.98 457,596 6,798,275 14.857 2.485 2.478 2.488 2.478 2.519 2,721,618 2.4979 -0.81%
2010-08-02 0 14.90 14.88 14.90 14.52 14.90 376,988 5,562,330 14.755 2.505 2.502 2.505 2.441 2.505 2,242,191 2.4808 2.62%
2010-07-30 0 14.52 14.48 14.56 14.32 14.90 462,280 6,779,130 14.665 2.441 2.435 2.448 2.408 2.505 2,749,477 2.4656 -1.76%
2010-07-29 0 14.78 14.58 14.68 14.50 14.78 352,091 5,156,086 14.644 2.485 2.451 2.468 2.438 2.485 2,094,112 2.4622 0.14%
2010-07-28 0 14.76 14.64 14.78 14.36 14.78 501,567 7,325,852 14.606 2.482 2.461 2.485 2.414 2.485 2,983,142 2.4558 1.93%
2010-07-27 0 14.48 14.44 14.50 14.34 14.52 475,267 6,844,046 14.400 2.435 2.428 2.438 2.411 2.441 2,826,719 2.4212 0.28%
2010-07-26 0 14.44 14.38 14.44 14.26 14.50 170,013 2,443,416 14.372 2.428 2.418 2.428 2.398 2.438 1,011,177 2.4164 -0.28%
2010-07-23 0 14.48 14.46 14.50 14.02 14.50 383,707 5,479,265 14.280 2.435 2.431 2.438 2.357 2.438 2,282,153 2.4009 2.55%
2010-07-22 0 14.12 14.06 14.10 14.06 14.20 412,000 5,810,140 14.102 2.374 2.364 2.371 2.364 2.387 2,450,430 2.3711 1.15%
2010-07-21 0 13.96 13.96 14.12 13.84 14.20 631,000 8,820,220 13.978 2.347 2.347 2.374 2.327 2.387 3,752,964 2.3502 -0.57%
2010-07-20 0 14.04 14.04 14.12 14.00 14.42 268,000 3,808,100 14.209 2.361 2.361 2.374 2.354 2.424 1,593,969 2.3891 0.57%
2010-07-19 0 13.96 13.94 14.00 13.90 14.10 176,000 2,461,980 13.989 2.347 2.344 2.354 2.337 2.371 1,046,785 2.3519 -2.92%
2010-07-16 0 14.38 14.24 14.38 14.14 14.48 252,384 3,623,919 14.359 2.418 2.394 2.418 2.377 2.435 1,501,090 2.4142 0.28%
2010-07-15 0 14.34 14.24 14.34 14.08 14.38 309,807 4,421,515 14.272 2.411 2.394 2.411 2.367 2.418 1,842,622 2.3996 0.56%
2010-07-14 0 14.26 14.22 14.30 14.22 14.42 89,378 1,281,403 14.337 2.398 2.391 2.404 2.391 2.424 531,589 2.4105 -0.83%
2010-07-13 0 14.38 14.14 14.38 14.24 14.50 57,225 822,390 14.371 2.418 2.377 2.418 2.394 2.438 340,354 2.4163 -0.14%
2010-07-12 0 14.40 14.22 14.40 14.38 14.50 56,562 814,396 14.398 2.421 2.391 2.421 2.418 2.438 336,411 2.4208 -0.55%
2010-07-09 0 14.48 14.40 14.48 14.12 14.48 504,012 7,192,449 14.270 2.435 2.421 2.435 2.374 2.435 2,997,684 2.3993 2.55%
2010-07-08 0 14.12 13.98 14.10 13.80 14.22 494,000 6,903,020 13.974 2.374 2.351 2.371 2.320 2.391 2,938,137 2.3495 -0.42%
2010-07-07 0 14.18 14.00 14.20 13.86 14.30 464,000 6,519,315 14.050 2.384 2.354 2.387 2.330 2.404 2,759,707 2.3623 1.43%
2010-07-06 0 13.98 13.96 13.98 13.96 14.08 166,369 2,329,114 14.000 2.351 2.347 2.351 2.347 2.367 989,504 2.3538 -1.27%
2010-07-05 0 14.16 14.06 14.20 14.10 14.28 79,250 1,125,855 14.206 2.381 2.364 2.387 2.371 2.401 471,351 2.3886 1.00%
2010-07-02 0 14.02 13.90 14.08 13.90 14.40 300,864 4,263,986 14.172 2.357 2.337 2.367 2.337 2.421 1,789,432 2.3829 -0.99%
2010-06-30 0 14.16 14.02 14.18 13.80 14.18 598,150 8,388,150 14.023 2.381 2.357 2.384 2.320 2.384 3,557,584 2.3578 1.14%
2010-06-29 0 14.00 13.90 14.14 13.80 14.14 266,767 3,726,875 13.971 2.354 2.337 2.377 2.320 2.377 1,586,635 2.3489 -0.28%
2010-06-28 0 14.04 14.02 14.14 14.00 14.18 196,209 2,767,593 14.105 2.361 2.357 2.377 2.354 2.384 1,166,981 2.3716 -1.40%
2010-06-25 0 14.24 14.24 14.34 14.10 14.38 674,000 9,588,020 14.226 2.394 2.394 2.411 2.371 2.418 4,008,713 2.3918 0.71%
2010-06-24 0 14.14 14.18 14.32 14.12 14.54 552,006 7,890,374 14.294 2.377 2.384 2.408 2.374 2.445 3,283,136 2.4033 -1.67%
2010-06-23 0 14.38 14.28 14.40 14.18 14.52 530,000 7,581,600 14.305 2.418 2.401 2.421 2.384 2.441 3,152,252 2.4051 0.56%
2010-06-22 0 14.30 14.30 14.42 14.26 14.82 564,643 8,132,970 14.404 2.404 2.404 2.424 2.398 2.492 3,358,296 2.4218 -2.59%
2010-06-21 0 14.68 14.62 14.68 14.22 15.10 763,941 11,172,063 14.624 2.468 2.458 2.468 2.391 2.539 4,543,650 2.4588 0.69%
2010-06-18 0 14.58 14.50 14.60 14.32 14.64 929,976 13,512,018 14.529 2.451 2.438 2.455 2.408 2.461 5,531,167 2.4429 0.69%
2010-06-17 0 14.48 14.28 14.50 14.00 14.50 1,420,275 20,222,212 14.238 2.435 2.401 2.438 2.354 2.438 8,447,291 2.3939 6.00%
2010-06-15 0 13.66 13.64 13.76 13.62 14.02 274,750 3,786,138 13.780 2.297 2.293 2.314 2.290 2.357 1,634,115 2.3169 -2.57%
2010-06-14 0 14.02 14.02 14.08 13.84 14.10 320,948 4,490,072 13.990 2.357 2.357 2.367 2.327 2.371 1,908,885 2.3522 1.59%
2010-06-11 0 13.80 13.74 13.80 13.34 13.80 646,718 8,834,909 13.661 2.320 2.310 2.320 2.243 2.320 3,846,449 2.2969 3.76%
2010-06-10 0 13.30 13.30 13.34 12.90 13.40 561,850 7,462,691 13.282 2.236 2.236 2.243 2.169 2.253 3,341,684 2.2332 2.62%
2010-06-09 0 12.96 12.96 12.98 12.82 13.06 316,352 4,100,392 12.961 2.179 2.179 2.182 2.155 2.196 1,881,549 2.1793 0.47%
2010-06-08 0 12.90 12.92 13.08 12.78 13.16 580,603 7,558,277 13.018 2.169 2.172 2.199 2.149 2.213 3,453,220 2.1888 1.26%
2010-06-07 0 12.74 12.72 12.88 12.66 13.10 394,796 5,090,088 12.893 2.142 2.139 2.166 2.129 2.203 2,348,106 2.1677 -3.04%
2010-06-04 0 13.14 13.14 13.18 13.08 13.20 503,000 6,610,852 13.143 2.209 2.209 2.216 2.199 2.219 2,991,665 2.2098 -0.45%
2010-06-03 0 13.20 13.14 13.24 13.06 13.28 538,000 7,069,460 13.140 2.219 2.209 2.226 2.196 2.233 3,199,833 2.2093 0.92%
2010-06-02 0 13.08 13.08 13.12 13.08 13.44 410,106 5,392,839 13.150 2.199 2.199 2.206 2.199 2.260 2,439,165 2.2109 -1.65%
2010-06-01 0 13.30 13.12 13.30 13.08 13.56 747,000 9,889,340 13.239 2.236 2.206 2.236 2.199 2.280 4,442,891 2.2259 -3.20%
2010-05-31 0 13.74 13.64 13.78 13.62 13.88 911,135 12,478,553 13.696 2.310 2.293 2.317 2.290 2.334 5,419,107 2.3027 1.18%
2010-05-28 0 13.58 13.56 13.72 13.36 13.72 509,699 6,877,319 13.493 2.283 2.280 2.307 2.246 2.307 3,031,509 2.2686 2.41%
2010-05-27 0 13.26 13.20 13.28 12.74 13.32 645,090 8,449,325 13.098 2.229 2.219 2.233 2.142 2.240 3,836,766 2.2022 2.31%
2010-05-26 0 12.96 12.96 13.08 12.72 13.06 2,509,550 32,203,585 12.832 2.179 2.179 2.199 2.139 2.196 14,925,912 2.1576 1.41%
2010-05-25 0 12.78 12.68 12.82 12.58 12.86 1,295,957 16,488,707 12.723 2.149 2.132 2.155 2.115 2.162 7,707,892 2.1392 -0.62%
2010-05-24 0 12.86 12.80 12.86 12.78 13.02 1,657,000 21,277,980 12.841 2.162 2.152 2.162 2.149 2.189 9,855,247 2.1591 0.63%
2010-05-20 0 12.78 12.74 12.92 12.74 13.16 1,243,000 15,990,410 12.864 2.149 2.142 2.172 2.142 2.213 7,392,922 2.1629 -3.18%
2010-05-19 0 13.20 13.08 13.28 13.06 13.34 749,000 9,913,440 13.236 2.219 2.199 2.233 2.196 2.243 4,454,786 2.2253 -2.08%
2010-05-18 0 13.48 13.46 13.48 13.42 13.60 334,000 4,525,170 13.548 2.266 2.263 2.266 2.256 2.287 1,986,513 2.2779 -1.17%
2010-05-17 0 13.64 13.60 13.68 13.60 13.90 420,000 5,760,960 13.717 2.293 2.287 2.300 2.287 2.337 2,498,011 2.3062 -2.57%
2010-05-14 0 14.00 13.92 14.00 13.72 14.10 639,258 8,888,626 13.905 2.354 2.340 2.354 2.307 2.371 3,802,079 2.3378 -0.43%
2010-05-13 0 14.06 13.92 14.06 13.70 14.12 1,265,309 17,675,594 13.969 2.364 2.340 2.364 2.303 2.374 7,525,608 2.3487 3.53%
2010-05-12 0 13.58 13.52 13.58 13.24 13.64 1,982,214 26,811,203 13.526 2.283 2.273 2.283 2.226 2.293 11,789,505 2.2742 5.11%
2010-05-11 0 12.92 12.92 12.94 12.92 13.14 507,769 6,585,129 12.969 2.172 2.172 2.176 2.172 2.209 3,020,030 2.1805 0.16%
2010-05-10 0 12.90 12.92 13.02 12.80 13.40 1,187,254 15,412,432 12.982 2.169 2.172 2.189 2.152 2.253 7,061,365 2.1826 -1.23%
2010-05-07 0 13.06 13.10 13.12 12.66 13.10 2,185,000 28,195,150 12.904 2.196 2.203 2.206 2.129 2.203 12,995,604 2.1696 -0.61%
2010-05-06 0 13.14 13.00 13.10 13.00 13.52 1,184,820 15,586,968 13.156 2.209 2.186 2.203 2.186 2.273 7,046,888 2.2119 -2.23%
2010-05-05 0 13.44 13.40 13.44 13.40 13.62 1,170,000 15,763,140 13.473 2.260 2.253 2.260 2.253 2.290 6,958,744 2.2652 -1.47%
2010-05-04 0 13.64 13.64 13.66 13.64 14.26 274,086 3,781,532 13.797 2.293 2.293 2.297 2.293 2.398 1,630,166 2.3197 -1.30%
2010-05-03 0 13.82 13.80 13.82 13.66 13.86 594,137 8,193,152 13.790 2.324 2.320 2.324 2.297 2.330 3,533,716 2.3186 0.88%
2010-04-30 0 13.70 13.66 13.72 13.50 13.98 1,987,682 27,224,186 13.696 2.303 2.297 2.307 2.270 2.351 11,822,026 2.3028 -0.15%
2010-04-29 0 13.72 13.70 13.72 13.70 13.86 179,000 2,462,690 13.758 2.307 2.303 2.307 2.303 2.330 1,064,628 2.3132 -0.87%
2010-04-28 0 13.84 13.84 13.90 13.76 14.12 518,275 7,209,278 13.910 2.327 2.327 2.337 2.314 2.374 3,082,516 2.3388 -2.40%
2010-04-27 0 14.18 14.16 14.18 13.64 14.26 2,074,307 29,133,497 14.045 2.384 2.381 2.384 2.293 2.398 12,337,241 2.3614 3.50%
2010-04-26 0 13.70 13.68 13.70 13.60 13.86 1,275,012 17,422,815 13.665 2.303 2.300 2.303 2.287 2.330 7,583,318 2.2975 0.88%
2010-04-23 0 13.58 13.58 13.66 13.56 13.78 1,206,106 16,454,404 13.643 2.283 2.283 2.297 2.280 2.317 7,173,490 2.2938 -1.31%
2010-04-22 0 13.76 13.72 13.74 13.64 14.26 1,771,809 24,619,065 13.895 2.314 2.307 2.310 2.293 2.398 10,538,091 2.3362 -3.23%
2010-04-21 0 14.22 14.22 14.30 14.14 14.48 494,000 7,084,433 14.341 2.391 2.391 2.404 2.377 2.435 2,938,137 2.4112 -0.84%
2010-04-20 0 14.34 14.34 14.36 14.30 14.46 626,534 8,996,426 14.359 2.411 2.411 2.414 2.404 2.431 3,726,402 2.4142 0.28%
2010-04-19 0 14.30 14.26 14.28 14.20 14.42 1,632,000 23,313,584 14.285 2.404 2.398 2.401 2.387 2.424 9,706,556 2.4018 -0.83%
2010-04-16 0 14.42 14.42 14.46 14.18 14.48 1,314,547 18,875,488 14.359 2.424 2.424 2.431 2.384 2.435 7,818,459 2.4142 1.26%
2010-04-15 0 14.24 14.24 14.44 14.20 14.78 1,286,802 18,630,002 14.478 2.394 2.394 2.428 2.387 2.485 7,653,441 2.4342 -0.56%
2010-04-14 0 14.32 14.26 14.38 14.20 14.38 334,902 4,786,996 14.294 2.408 2.398 2.418 2.387 2.418 1,991,878 2.4033 1.13%
2010-04-13 0 14.16 14.16 14.18 14.10 14.28 322,077 4,574,591 14.203 2.381 2.381 2.384 2.371 2.401 1,915,600 2.3881 0.00%
2010-04-12 0 14.16 14.08 14.20 14.08 14.46 1,422,000 20,111,181 14.143 2.381 2.367 2.387 2.367 2.431 8,457,551 2.3779 -1.12%
2010-04-09 0 14.32 14.30 14.32 14.24 14.64 758,250 10,861,845 14.325 2.408 2.404 2.408 2.394 2.461 4,509,802 2.4085 -0.83%
2010-04-08 0 14.44 14.32 14.44 14.30 14.70 1,761,422 25,403,166 14.422 2.428 2.408 2.428 2.404 2.472 10,476,312 2.4248 -1.37%
2010-04-07 0 14.64 14.62 14.64 14.54 15.00 1,064,973 15,628,790 14.675 2.461 2.458 2.461 2.445 2.522 6,334,081 2.4674 -1.21%
2010-04-01 0 14.82 14.80 14.88 13.96 15.10 1,117,045 16,400,599 14.682 2.492 2.488 2.502 2.347 2.539 6,643,787 2.4686 -0.40%
2010-03-31 0 15.50 15.48 15.54 15.36 15.60 1,466,335 22,755,666 15.519 2.502 2.499 2.508 2.479 2.518 9,084,625 2.5049 0.39%
2010-03-30 0 15.44 15.42 15.44 15.38 15.56 1,032,045 15,929,869 15.435 2.492 2.489 2.492 2.482 2.512 6,393,997 2.4914 -0.64%
2010-03-29 0 15.54 15.52 15.54 15.38 15.58 761,609 11,811,221 15.508 2.508 2.505 2.508 2.482 2.515 4,718,521 2.5032 1.17%
2010-03-26 0 15.36 15.32 15.36 15.04 15.38 1,529,046 23,298,199 15.237 2.479 2.473 2.479 2.428 2.482 9,473,148 2.4594 1.32%
2010-03-25 0 15.16 15.10 15.16 15.00 15.18 923,515 13,984,652 15.143 2.447 2.437 2.447 2.421 2.450 5,721,603 2.4442 0.80%
2010-03-24 0 15.04 15.00 15.02 15.00 15.36 767,690 11,645,462 15.169 2.428 2.421 2.424 2.421 2.479 4,756,195 2.4485 -0.53%
2010-03-23 0 15.12 15.08 15.16 15.08 15.30 1,036,802 15,781,534 15.221 2.440 2.434 2.447 2.434 2.470 6,423,469 2.4569 0.67%
2010-03-22 0 15.02 15.02 15.08 14.98 15.40 1,397,062 21,303,430 15.249 2.424 2.424 2.434 2.418 2.486 8,655,446 2.4613 -2.85%
2010-03-19 0 15.46 15.34 15.46 14.68 15.46 3,776,558 57,579,633 15.247 2.495 2.476 2.495 2.369 2.495 23,397,526 2.4609 5.46%
2010-03-18 0 14.66 14.64 14.68 14.60 14.68 1,043,000 15,293,923 14.663 2.366 2.363 2.369 2.357 2.369 6,461,868 2.3668 -0.54%
2010-03-17 0 14.74 14.70 14.78 14.60 14.80 1,203,225 17,718,167 14.726 2.379 2.373 2.386 2.357 2.389 7,454,536 2.3768 2.79%
2010-03-16 0 14.34 14.28 14.38 14.10 14.52 1,689,574 24,190,936 14.318 2.315 2.305 2.321 2.276 2.344 10,467,694 2.3110 0.14%
2010-03-15 0 14.32 14.22 14.32 14.02 14.38 560,000 7,983,940 14.257 2.311 2.295 2.311 2.263 2.321 3,469,459 2.3012 1.85%
2010-03-12 0 14.06 14.04 14.06 14.02 14.10 361,278 5,077,924 14.055 2.269 2.266 2.269 2.263 2.276 2,238,285 2.2687 -0.71%
2010-03-11 0 14.16 14.12 14.16 14.06 14.20 720,101 10,194,629 14.157 2.286 2.279 2.286 2.269 2.292 4,461,359 2.2851 -0.28%
2010-03-10 0 14.20 14.18 14.26 14.06 14.30 669,704 9,503,945 14.191 2.292 2.289 2.302 2.269 2.308 4,149,127 2.2906 -0.98%
2010-03-09 0 14.34 14.32 14.34 14.00 14.36 860,146 12,296,770 14.296 2.315 2.311 2.315 2.260 2.318 5,329,003 2.3075 1.56%
2010-03-08 0 14.12 14.06 14.12 13.78 14.18 949,000 13,315,040 14.031 2.279 2.269 2.279 2.224 2.289 5,879,495 2.2647 3.67%
2010-03-05 0 13.62 13.58 13.62 13.56 13.84 671,001 9,172,178 13.669 2.198 2.192 2.198 2.189 2.234 4,157,162 2.2064 0.00%
2010-03-04 0 13.62 13.62 13.72 13.60 13.76 795,636 10,862,233 13.652 2.198 2.198 2.215 2.195 2.221 4,929,334 2.2036 -0.15%
2010-03-03 0 13.64 13.58 13.76 13.50 13.76 909,313 12,425,955 13.665 2.202 2.192 2.221 2.179 2.221 5,633,615 2.2057 0.89%
2010-03-02 0 13.52 13.48 13.52 13.32 13.56 858,000 11,540,960 13.451 2.182 2.176 2.182 2.150 2.189 5,315,707 2.1711 1.05%
2010-03-01 0 13.38 13.38 13.40 13.16 13.44 807,114 10,752,078 13.322 2.160 2.160 2.163 2.124 2.169 5,000,445 2.1502 1.52%
2010-02-26 0 13.18 13.16 13.24 13.14 13.36 1,088,385 14,390,491 13.222 2.127 2.124 2.137 2.121 2.156 6,743,049 2.1341 -0.60%
2010-02-25 0 13.26 13.24 13.30 13.18 13.38 1,093,704 14,552,724 13.306 2.140 2.137 2.147 2.127 2.160 6,776,003 2.1477 -0.60%
2010-02-24 0 13.34 13.26 13.36 13.26 13.44 1,377,000 18,387,960 13.354 2.153 2.140 2.156 2.140 2.169 8,531,153 2.1554 -0.30%
2010-02-23 0 13.38 13.38 13.40 13.20 13.48 856,322 11,476,818 13.402 2.160 2.160 2.163 2.131 2.176 5,305,312 2.1633 0.90%
2010-02-22 0 13.26 13.28 13.38 13.20 13.56 1,687,114 22,668,212 13.436 2.140 2.144 2.160 2.131 2.189 10,452,453 2.1687 0.00%
2010-02-19 0 13.26 13.20 13.28 13.14 13.78 1,530,062 20,538,196 13.423 2.140 2.131 2.144 2.121 2.224 9,479,443 2.1666 -1.04%
2010-02-18 0 13.40 13.30 13.40 13.24 14.04 2,077,318 28,320,421 13.633 2.163 2.147 2.163 2.137 2.266 12,869,947 2.2005 -3.60%
2010-02-17 0 13.90 13.94 13.96 13.48 14.10 2,381,000 32,900,553 13.818 2.244 2.250 2.253 2.176 2.276 14,751,398 2.2303 1.61%
2010-02-12 0 13.68 13.68 13.74 13.16 15.00 2,195,568 29,494,651 13.434 2.208 2.208 2.218 2.124 2.421 13,602,561 2.1683 3.95%
2010-02-11 0 13.16 13.14 13.18 12.90 13.30 3,007,000 39,200,920 13.037 2.124 2.121 2.127 2.082 2.147 18,629,758 2.1042 1.39%
2010-02-10 0 12.98 12.96 13.06 12.82 13.10 2,420,006 31,190,469 12.889 2.095 2.092 2.108 2.069 2.114 14,993,058 2.0803 1.09%
2010-02-09 0 12.84 12.74 12.84 12.70 12.92 1,308,703 16,762,265 12.808 2.072 2.056 2.072 2.050 2.085 8,108,021 2.0674 -1.08%
2010-02-08 0 12.98 12.92 12.94 12.92 13.04 2,365,000 30,621,360 12.948 2.095 2.085 2.089 2.085 2.105 14,652,271 2.0899 0.15%
2010-02-05 0 12.96 12.94 12.96 12.70 13.10 2,368,000 31,389,740 13.256 2.092 2.089 2.092 2.050 2.114 14,670,857 2.1396 -1.37%
2010-02-04 0 13.14 13.12 13.20 13.12 13.68 1,593,000 21,340,480 13.396 2.121 2.118 2.131 2.118 2.208 9,869,373 2.1623 -3.95%
2010-02-03 0 13.68 13.60 13.68 13.08 13.86 961,932 12,829,690 13.337 2.208 2.195 2.208 2.111 2.237 5,959,614 2.1528 6.05%
2010-02-02 0 12.90 12.86 12.90 12.80 13.10 3,138,355 40,135,498 12.789 2.082 2.076 2.082 2.066 2.114 19,443,563 2.0642 1.57%
2010-02-01 0 12.70 12.68 12.70 12.60 12.84 3,979,085 50,828,330 12.774 2.050 2.047 2.050 2.034 2.072 24,652,275 2.0618 0.00%
2010-01-29 0 12.70 12.66 12.70 12.64 13.10 2,337,836 30,179,753 12.909 2.050 2.043 2.050 2.040 2.114 14,483,977 2.0837 -2.16%
2010-01-28 0 12.98 12.98 13.00 12.92 13.12 2,107,300 27,578,911 13.087 2.095 2.095 2.098 2.085 2.118 13,055,700 2.1124 -0.92%
2010-01-27 0 13.10 13.04 13.10 13.00 13.52 1,069,619 14,266,596 13.338 2.114 2.105 2.114 2.098 2.182 6,626,785 2.1529 -2.67%
2010-01-26 0 13.46 13.38 13.46 13.36 13.72 1,817,313 24,689,712 13.586 2.173 2.160 2.173 2.156 2.215 11,259,096 2.1929 -2.46%
2010-01-25 0 13.80 13.78 13.80 13.70 13.88 1,124,720 15,491,737 13.774 2.227 2.224 2.227 2.211 2.240 6,968,161 2.2232 0.29%
2010-01-22 0 13.76 13.70 13.76 13.56 14.08 895,646 12,393,031 13.837 2.221 2.211 2.221 2.189 2.273 5,548,942 2.2334 -2.41%
2010-01-21 0 14.10 14.08 14.10 14.06 14.14 979,000 13,802,200 14.098 2.276 2.273 2.276 2.269 2.282 6,065,359 2.2756 0.14%
2010-01-20 0 14.08 14.04 14.10 14.04 14.14 887,000 12,517,835 14.113 2.273 2.266 2.276 2.266 2.282 5,495,376 2.2779 -0.42%
2010-01-19 0 14.14 14.10 14.14 14.10 14.14 743,252 10,494,818 14.120 2.282 2.276 2.282 2.276 2.282 4,604,790 2.2791 0.00%
2010-01-18 0 14.14 14.12 14.14 14.12 14.16 697,000 9,847,728 14.129 2.282 2.279 2.282 2.279 2.286 4,318,238 2.2805 0.00%
2010-01-15 0 14.14 14.12 14.14 14.06 14.20 941,000 13,299,600 14.133 2.282 2.279 2.282 2.269 2.292 5,829,931 2.2813 0.43%
2010-01-14 0 14.08 14.06 14.14 14.02 14.20 1,313,000 18,578,290 14.149 2.273 2.269 2.282 2.263 2.292 8,134,643 2.2838 -0.42%
2010-01-13 0 14.14 14.12 14.14 14.12 14.18 979,196 13,846,764 14.141 2.282 2.279 2.282 2.279 2.289 6,066,573 2.2825 0.00%
2010-01-12 0 14.14 14.12 14.14 14.10 14.20 1,553,879 21,981,366 14.146 2.282 2.279 2.282 2.276 2.292 9,627,000 2.2833 0.14%
2010-01-11 0 14.12 14.10 14.14 14.06 14.28 812,000 11,457,280 14.110 2.279 2.276 2.282 2.269 2.305 5,030,716 2.2775 0.43%
2010-01-08 0 14.06 14.00 14.06 14.00 14.18 2,639,000 37,093,220 14.056 2.269 2.260 2.269 2.260 2.289 16,349,828 2.2687 0.43%
2010-01-07 0 14.00 13.94 14.00 13.84 14.24 1,409,000 19,762,176 14.026 2.260 2.250 2.260 2.234 2.298 8,729,408 2.2639 0.29%
2010-01-06 0 13.96 13.90 14.00 13.90 14.32 2,083,000 29,393,324 14.111 2.253 2.244 2.260 2.244 2.311 12,905,150 2.2776 -2.10%
2010-01-05 0 14.26 14.24 14.26 14.24 14.40 1,033,177 14,738,251 14.265 2.302 2.298 2.302 2.298 2.324 6,401,010 2.3025 0.42%
2010-01-04 0 14.20 14.16 14.20 14.10 14.36 748,525 10,628,025 14.199 2.292 2.286 2.292 2.276 2.318 4,637,459 2.2918 -0.70%
2009-12-31 0 14.30 14.26 14.34 14.22 14.38 1,686,835 24,003,054 14.230 2.308 2.302 2.315 2.295 2.321 10,450,724 2.2968 0.14%
2009-12-30 0 14.28 14.22 14.30 14.10 14.30 1,086,028 15,418,139 14.197 2.305 2.295 2.308 2.276 2.308 6,728,447 2.2915 0.56%
2009-12-29 0 14.20 14.12 14.20 14.12 14.38 860,000 12,178,119 14.161 2.292 2.279 2.292 2.279 2.321 5,328,098 2.2856 0.85%
2009-12-28 0 14.08 14.06 14.08 14.04 14.42 963,696 13,628,972 14.142 2.273 2.269 2.273 2.266 2.328 5,970,543 2.2827 -1.40%
2009-12-24 0 14.28 14.28 14.32 14.26 14.50 65,009 929,828 14.303 2.305 2.305 2.311 2.302 2.340 402,761 2.3086 -0.14%
2009-12-23 0 14.30 14.26 14.32 14.24 14.42 290,000 4,151,980 14.317 2.308 2.302 2.311 2.298 2.328 1,796,684 2.3109 -0.83%
2009-12-22 0 14.42 14.34 14.46 14.30 14.58 857,038 12,388,446 14.455 2.328 2.315 2.334 2.308 2.353 5,309,747 2.3332 1.98%
2009-12-21 0 14.14 13.96 14.10 13.94 14.36 436,009 6,155,804 14.119 2.282 2.253 2.276 2.250 2.318 2,701,278 2.2788 -0.42%
2009-12-18 0 14.20 14.02 14.22 14.08 14.32 1,444,000 20,522,926 14.213 2.292 2.263 2.295 2.273 2.311 8,946,249 2.2940 -0.42%
2009-12-17 0 14.26 14.16 14.30 13.82 14.40 1,791,000 25,636,625 14.314 2.302 2.286 2.308 2.231 2.324 11,096,075 2.3104 -0.97%
2009-12-16 0 14.40 14.30 14.44 14.30 14.58 602,200 8,691,404 14.433 2.324 2.308 2.331 2.308 2.353 3,730,908 2.3296 0.00%
2009-12-15 0 14.40 14.40 14.48 14.36 14.60 997,633 14,440,060 14.474 2.324 2.324 2.337 2.318 2.357 6,180,799 2.3363 -0.41%
2009-12-14 0 14.46 14.46 14.50 14.28 14.50 918,000 13,292,460 14.480 2.334 2.334 2.340 2.305 2.340 5,687,435 2.3372 -0.14%
2009-12-11 0 14.48 14.48 14.54 14.40 14.68 913,346 13,185,756 14.437 2.337 2.337 2.347 2.324 2.369 5,658,602 2.3302 1.26%
2009-12-10 0 14.30 14.24 14.28 14.12 14.60 1,137,000 16,263,634 14.304 2.308 2.298 2.305 2.279 2.357 7,044,242 2.3088 0.70%
2009-12-09 0 14.20 14.16 14.26 14.14 14.72 707,000 10,137,240 14.338 2.292 2.286 2.302 2.282 2.376 4,380,193 2.3143 -3.27%
2009-12-08 0 14.68 14.78 14.80 14.60 14.98 861,395 12,763,226 14.817 2.369 2.386 2.389 2.357 2.418 5,336,741 2.3916 -1.21%
2009-12-07 0 14.86 15.00 15.04 14.70 15.06 463,367 6,893,029 14.876 2.399 2.421 2.428 2.373 2.431 2,870,773 2.4011 0.68%
2009-12-04 0 14.76 14.76 14.86 14.74 15.04 444,800 6,606,384 14.852 2.382 2.382 2.399 2.379 2.428 2,755,742 2.3973 -1.60%
2009-12-03 0 15.00 14.90 14.98 14.76 15.10 758,762 11,295,023 14.886 2.421 2.405 2.418 2.382 2.437 4,700,882 2.4027 0.00%
2009-12-02 0 15.00 14.88 15.00 14.84 15.20 992,000 14,888,140 15.008 2.421 2.402 2.421 2.395 2.453 6,145,900 2.4225 0.13%
2009-12-01 0 14.98 14.90 15.00 14.70 15.00 531,044 7,935,005 14.942 2.418 2.405 2.421 2.373 2.421 3,290,064 2.4118 1.77%
2009-11-30 0 15.14 15.04 15.20 15.00 15.30 1,060,000 16,036,730 15.129 2.376 2.360 2.385 2.354 2.401 6,754,570 2.3742 1.75%
2009-11-27 0 14.88 14.84 14.90 14.76 15.20 517,000 7,717,431 14.927 2.335 2.329 2.338 2.316 2.385 3,294,446 2.3426 -2.11%
2009-11-26 0 15.20 15.18 15.20 15.16 15.40 227,000 3,458,180 15.234 2.385 2.382 2.385 2.379 2.417 1,446,498 2.3907 -0.65%
2009-11-25 0 15.30 15.28 15.34 15.26 15.38 279,000 4,271,600 15.310 2.401 2.398 2.407 2.395 2.414 1,777,854 2.4027 0.13%
2009-11-24 0 15.28 15.24 15.30 15.12 15.48 840,104 12,843,350 15.288 2.398 2.392 2.401 2.373 2.429 5,353,341 2.3991 1.06%
2009-11-23 0 15.12 15.10 15.20 14.90 15.28 678,103 10,240,727 15.102 2.373 2.370 2.385 2.338 2.398 4,321,032 2.3700 1.20%
2009-11-20 1 - - - - - 0 0 - 2.345 - - - - 0 - 0.00%
2009-11-19 0 14.94 14.84 15.10 14.78 15.38 1,312,000 19,732,500 15.040 2.345 2.329 2.370 2.319 2.414 8,360,374 2.3602 -1.71%
2009-11-18 0 15.20 15.20 15.26 15.12 15.52 823,000 12,601,301 15.311 2.385 2.385 2.395 2.373 2.436 5,244,350 2.4028 -2.06%
2009-11-17 0 15.52 15.46 15.52 15.40 15.60 1,235,426 19,156,198 15.506 2.436 2.426 2.436 2.417 2.448 7,872,426 2.4333 0.78%
2009-11-16 1 - - - - - 0 0 - 2.417 - - - - 0 - 0.00%
2009-11-13 0 15.40 15.34 15.40 15.30 15.80 838,000 12,958,620 15.464 2.417 2.407 2.417 2.401 2.480 5,339,934 2.4267 0.39%
2009-11-12 0 15.34 15.32 15.34 15.00 15.50 2,949,000 45,122,760 15.301 2.407 2.404 2.407 2.354 2.432 18,791,724 2.4012 2.27%
2009-11-11 0 15.00 14.92 15.00 14.88 15.10 304,000 4,558,840 14.996 2.354 2.341 2.354 2.335 2.370 1,937,160 2.3534 0.00%
2009-11-10 0 15.00 14.96 15.02 14.96 15.10 606,000 9,088,240 14.997 2.354 2.348 2.357 2.348 2.370 3,861,575 2.3535 -0.53%
2009-11-09 0 15.08 14.86 15.10 14.80 15.12 557,669 8,306,668 14.895 2.367 2.332 2.370 2.323 2.373 3,553,598 2.3375 2.45%
2009-11-06 0 14.72 14.72 14.74 14.70 14.94 620,000 9,163,160 14.779 2.310 2.310 2.313 2.307 2.345 3,950,786 2.3193 0.00%
2009-11-05 0 14.72 14.72 14.80 14.72 14.96 386,748 5,724,761 14.802 2.310 2.310 2.323 2.310 2.348 2,464,450 2.3229 -1.60%
2009-11-04 0 14.96 14.92 14.96 14.88 15.04 420,300 6,277,694 14.936 2.348 2.341 2.348 2.335 2.360 2,678,251 2.3440 0.27%
2009-11-03 0 14.92 14.88 14.90 14.78 14.96 126,188 1,876,405 14.870 2.341 2.335 2.338 2.319 2.348 804,100 2.3335 -0.80%
2009-11-02 0 15.04 15.00 15.08 14.70 15.08 927,000 13,867,540 14.960 2.360 2.354 2.367 2.307 2.367 5,907,063 2.3476 0.53%
2009-10-30 0 14.96 14.90 15.00 14.76 15.00 753,000 11,198,770 14.872 2.348 2.338 2.354 2.316 2.354 4,798,294 2.3339 1.77%
2009-10-29 0 14.70 14.70 14.84 14.68 15.04 569,000 8,412,880 14.785 2.307 2.307 2.329 2.304 2.360 3,625,802 2.3203 -1.87%
2009-10-28 0 14.98 14.96 14.98 14.82 15.20 368,000 5,503,640 14.956 2.351 2.348 2.351 2.326 2.385 2,344,983 2.3470 0.00%
2009-10-27 0 14.98 14.98 15.00 14.74 15.00 407,562 6,087,923 14.937 2.351 2.351 2.354 2.313 2.354 2,597,081 2.3441 0.54%
2009-10-23 0 14.90 14.90 14.98 14.88 15.18 606,241 9,082,927 14.982 2.338 2.338 2.351 2.335 2.382 3,863,111 2.3512 -0.67%
2009-10-22 0 15.00 14.96 15.00 14.82 15.06 944,928 14,155,416 14.980 2.354 2.348 2.354 2.326 2.363 6,021,304 2.3509 0.67%
2009-10-21 0 14.90 14.84 14.86 14.80 15.04 858,678 12,832,380 14.944 2.338 2.329 2.332 2.323 2.360 5,471,699 2.3452 0.40%
2009-10-20 0 14.84 14.82 14.84 14.80 15.06 1,345,400 19,988,325 14.857 2.329 2.326 2.329 2.323 2.363 8,573,206 2.3315 -0.27%
2009-10-19 0 14.88 14.86 14.90 14.72 14.92 529,000 7,839,260 14.819 2.335 2.332 2.338 2.310 2.341 3,370,913 2.3256 -0.27%
2009-10-16 0 14.92 14.86 14.92 14.80 15.04 1,661,223 24,863,870 14.967 2.341 2.332 2.341 2.323 2.360 10,585,705 2.3488 1.50%
2009-10-15 0 14.70 14.68 14.70 14.60 15.18 2,568,000 38,231,395 14.888 2.307 2.304 2.307 2.291 2.382 16,363,902 2.3363 -2.00%
2009-10-14 0 15.00 14.98 15.00 14.90 15.18 742,000 11,140,580 15.014 2.354 2.351 2.354 2.338 2.382 4,728,199 2.3562 0.13%
2009-10-13 0 14.98 14.92 14.98 14.90 15.50 905,300 13,728,072 15.164 2.351 2.341 2.351 2.338 2.432 5,768,785 2.3797 -1.58%
2009-10-12 0 15.22 15.24 15.28 15.18 15.74 964,390 15,022,219 15.577 2.388 2.392 2.398 2.382 2.470 6,145,321 2.4445 -3.43%
2009-10-09 0 15.76 15.70 15.74 15.56 16.02 836,129 13,167,298 15.748 2.473 2.464 2.470 2.442 2.514 5,328,011 2.4713 -0.76%
2009-10-08 0 15.88 15.82 15.88 14.94 15.92 1,588,932 24,661,688 15.521 2.492 2.483 2.492 2.345 2.498 10,125,050 2.4357 6.58%
2009-10-07 0 14.90 14.90 14.96 14.86 15.00 896,000 13,346,163 14.895 2.338 2.338 2.348 2.332 2.354 5,709,523 2.3375 -0.53%
2009-10-06 0 14.98 14.74 14.98 14.70 15.00 495,031 7,321,987 14.791 2.351 2.313 2.351 2.307 2.354 3,154,454 2.3212 1.63%
2009-10-05 0 14.74 14.70 14.72 14.64 15.00 537,471 7,943,592 14.780 2.313 2.307 2.310 2.297 2.354 3,424,892 2.3194 0.00%
2009-10-02 0 14.74 14.70 14.94 14.70 15.08 1,468,411 21,847,304 14.878 2.313 2.307 2.345 2.307 2.367 9,357,061 2.3348 -1.73%
2009-09-30 0 15.00 14.76 15.06 14.74 15.20 1,051,452 15,741,873 14.972 2.354 2.316 2.363 2.313 2.385 6,700,100 2.3495 0.81%
2009-09-29 0 14.88 14.76 14.86 14.76 14.96 342,000 5,071,245 14.828 2.335 2.316 2.332 2.316 2.348 2,179,305 2.3270 0.00%
2009-09-28 0 14.88 14.66 15.00 14.56 15.00 336,025 4,950,825 14.734 2.335 2.301 2.354 2.285 2.354 2,141,231 2.3121 0.95%
2009-09-25 0 14.74 14.70 14.84 14.68 14.88 709,000 10,448,944 14.738 2.313 2.307 2.329 2.304 2.335 4,517,915 2.3128 0.55%
2009-09-24 0 14.66 14.66 14.88 14.46 15.04 494,643 7,294,954 14.748 2.301 2.301 2.335 2.269 2.360 3,151,982 2.3144 -1.74%
2009-09-23 0 14.92 14.86 15.00 14.80 15.20 295,230 4,409,117 14.935 2.341 2.332 2.354 2.323 2.385 1,881,275 2.3437 -0.27%
2009-09-22 0 14.96 15.02 15.04 14.80 15.02 238,551 3,562,571 14.934 2.348 2.357 2.360 2.323 2.357 1,520,103 2.3436 1.22%
2009-09-21 0 14.78 14.74 14.80 14.54 14.92 331,107 4,900,071 14.799 2.319 2.313 2.323 2.282 2.341 2,109,892 2.3224 -0.14%
2009-09-18 0 14.80 14.60 14.62 14.52 15.26 1,338,483 19,838,372 14.822 2.323 2.291 2.294 2.279 2.395 8,529,130 2.3260 -2.76%
2009-09-17 0 15.22 15.20 15.24 15.12 15.40 1,182,000 17,985,725 15.216 2.388 2.385 2.392 2.373 2.417 7,531,983 2.3879 1.33%
2009-09-16 0 15.02 15.00 15.08 14.80 15.14 309,000 4,643,540 15.028 2.357 2.354 2.367 2.323 2.376 1,969,021 2.3583 1.35%
2009-09-15 0 14.82 14.78 14.86 14.52 15.46 613,000 9,201,745 15.011 2.326 2.319 2.332 2.279 2.426 3,906,181 2.3557 -2.88%
2009-09-14 0 15.26 15.26 15.28 15.22 15.34 679,023 10,365,985 15.266 2.395 2.395 2.398 2.388 2.407 4,326,895 2.3957 -0.26%
2009-09-11 0 15.30 15.28 15.32 15.24 15.58 1,179,698 18,018,039 15.273 2.401 2.398 2.404 2.392 2.445 7,517,314 2.3969 0.53%
2009-09-10 0 15.22 15.20 15.22 15.12 15.34 1,356,783 20,643,143 15.215 2.388 2.385 2.388 2.373 2.407 8,645,741 2.3877 1.33%
2009-09-09 0 15.02 15.00 15.04 15.00 15.12 1,107,827 16,693,086 15.068 2.357 2.354 2.360 2.354 2.373 7,059,335 2.3647 -0.66%
2009-09-08 0 15.12 15.10 15.14 15.08 15.24 2,385,751 36,587,140 15.336 2.373 2.370 2.376 2.367 2.392 15,202,568 2.4066 -1.82%
2009-09-07 0 15.40 15.30 15.50 15.32 15.50 151,361 2,325,875 15.366 2.417 2.401 2.432 2.404 2.432 964,508 2.4115 0.65%
2009-09-04 0 15.30 15.20 15.28 15.14 15.36 272,000 4,137,160 15.210 2.401 2.385 2.398 2.376 2.410 1,733,248 2.3869 1.06%
2009-09-03 0 15.14 15.24 15.28 14.96 15.74 650,297 9,839,672 15.131 2.376 2.392 2.398 2.348 2.470 4,143,846 2.3745 -3.81%
2009-09-02 0 15.74 15.68 15.90 14.80 16.00 728,000 11,367,340 15.614 2.470 2.461 2.495 2.323 2.511 4,638,988 2.4504 2.74%
2009-09-01 0 15.32 15.30 15.50 14.84 15.70 1,120,592 17,155,732 15.310 2.404 2.401 2.432 2.329 2.464 7,140,677 2.4025 1.46%
2009-08-31 0 15.10 15.28 15.32 14.70 15.40 876,300 13,158,182 15.016 2.370 2.398 2.404 2.307 2.417 5,583,990 2.3564 -2.08%
2009-08-28 0 15.42 15.50 15.54 15.34 15.54 211,000 3,259,020 15.446 2.420 2.432 2.439 2.407 2.439 1,344,542 2.4239 -0.39%
2009-08-27 0 15.48 15.34 15.48 15.10 15.68 202,726 3,136,681 15.473 2.429 2.407 2.429 2.370 2.461 1,291,818 2.4281 0.52%
2009-08-26 0 15.40 15.30 15.36 15.30 15.50 147,800 2,280,272 15.428 2.417 2.401 2.410 2.401 2.432 941,816 2.4211 0.39%
2009-08-25 0 15.34 15.40 15.50 15.08 15.54 319,297 4,875,367 15.269 2.407 2.417 2.432 2.367 2.439 2,034,636 2.3962 2.54%
2009-08-24 0 14.96 14.96 15.08 14.92 15.12 156,511 2,355,411 15.049 2.348 2.348 2.367 2.341 2.373 997,325 2.3617 0.00%
2009-08-21 0 14.96 14.90 15.00 14.90 15.44 219,002 3,302,758 15.081 2.348 2.338 2.354 2.338 2.423 1,395,532 2.3667 -1.32%
2009-08-20 0 15.16 15.10 15.22 15.00 15.38 269,412 4,087,286 15.171 2.379 2.370 2.388 2.354 2.414 1,716,757 2.3808 0.66%
2009-08-19 0 15.06 14.86 14.96 14.72 15.30 293,401 4,392,037 14.969 2.363 2.332 2.348 2.310 2.401 1,869,620 2.3492 2.31%
2009-08-18 0 14.72 14.68 14.78 14.64 15.12 375,146 5,537,965 14.762 2.310 2.304 2.319 2.297 2.373 2,390,519 2.3166 -1.87%
2009-08-17 0 15.00 14.82 15.00 14.72 15.88 203,500 3,071,860 15.095 2.354 2.326 2.354 2.310 2.492 1,296,750 2.3689 -5.78%
2009-08-14 0 15.92 15.92 16.10 15.62 16.20 351,128 5,619,312 16.004 2.498 2.498 2.527 2.451 2.542 2,237,470 2.5115 0.25%
2009-08-13 0 15.88 15.86 15.88 15.88 16.20 137,971 2,210,425 16.021 2.492 2.489 2.492 2.492 2.542 879,184 2.5142 -0.87%
2009-08-12 0 16.02 15.88 16.14 15.66 16.40 551,514 8,810,346 15.975 2.514 2.492 2.533 2.458 2.574 3,514,377 2.5069 0.00%
2009-08-11 0 16.02 16.10 16.12 16.00 16.14 210,128 3,379,005 16.081 2.514 2.527 2.530 2.511 2.533 1,338,985 2.5236 -1.72%
2009-08-10 0 16.30 16.18 16.30 16.10 16.36 155,191 2,514,675 16.204 2.558 2.539 2.558 2.527 2.567 988,914 2.5429 1.24%
2009-08-07 0 16.10 16.10 16.20 15.96 16.42 518,738 8,314,534 16.028 2.527 2.527 2.542 2.505 2.577 3,305,521 2.5153 -0.37%
2009-08-06 0 16.16 16.10 16.18 16.04 16.70 244,211 3,950,710 16.177 2.536 2.527 2.539 2.517 2.621 1,556,170 2.5387 -4.27%
2009-08-05 0 16.88 16.24 16.88 15.60 17.00 1,514,260 24,439,829 16.140 2.649 2.549 2.649 2.448 2.668 9,649,222 2.5328 8.90%
2009-08-04 0 15.50 15.50 15.56 15.24 15.64 3,877,249 59,451,780 15.333 2.432 2.432 2.442 2.392 2.454 24,706,746 2.4063 2.65%
2009-08-03 0 15.10 15.08 15.10 15.00 15.20 633,136 9,558,620 15.097 2.370 2.367 2.370 2.354 2.385 4,034,492 2.3692 1.07%
2009-07-31 0 14.94 14.82 14.88 14.80 15.24 871,762 13,039,328 14.957 2.345 2.326 2.335 2.323 2.392 5,555,073 2.3473 2.33%
2009-07-30 0 14.60 14.60 14.62 14.28 14.66 343,159 4,967,772 14.477 2.291 2.291 2.294 2.241 2.301 2,186,690 2.2718 1.11%
2009-07-29 0 14.44 14.42 14.50 14.38 15.30 739,032 10,829,137 14.653 2.266 2.263 2.275 2.257 2.401 4,709,286 2.2995 -6.23%
2009-07-28 0 15.40 15.28 15.46 15.10 15.50 444,147 6,784,651 15.276 2.417 2.398 2.426 2.370 2.432 2,830,210 2.3972 2.26%
2009-07-27 0 15.06 15.08 15.20 14.86 15.30 455,198 6,893,164 15.143 2.363 2.367 2.385 2.332 2.401 2,900,629 2.3764 2.45%
2009-07-24 0 14.70 14.54 14.60 14.48 14.86 641,000 9,402,800 14.669 2.307 2.282 2.291 2.272 2.332 4,084,603 2.3020 2.37%
2009-07-23 0 14.36 14.48 14.50 14.20 14.64 686,035 9,873,944 14.393 2.254 2.272 2.275 2.228 2.297 4,371,577 2.2587 -0.14%
2009-07-22 0 14.38 14.30 14.64 14.30 14.78 800,000 11,661,828 14.577 2.257 2.244 2.297 2.244 2.319 5,097,789 2.2876 -2.18%
2009-07-21 0 14.70 14.62 14.76 14.40 14.80 873,000 12,750,020 14.605 2.307 2.294 2.316 2.260 2.323 5,562,962 2.2919 2.08%
2009-07-20 0 14.40 14.34 14.44 14.10 14.42 510,000 7,291,120 14.296 2.260 2.250 2.266 2.213 2.263 3,249,840 2.2435 2.86%
2009-07-17 0 14.00 13.98 14.00 13.90 14.22 558,262 7,831,580 14.029 2.197 2.194 2.197 2.181 2.232 3,557,377 2.2015 0.86%
2009-07-16 0 13.88 13.76 13.88 13.68 13.96 1,151,059 15,863,382 13.782 2.178 2.159 2.178 2.147 2.191 7,334,820 2.1628 3.27%
2009-07-15 0 13.44 13.44 13.60 13.36 13.62 919,000 12,422,664 13.518 2.109 2.109 2.134 2.097 2.137 5,856,085 2.1213 0.60%
2009-07-14 0 13.36 13.32 13.38 13.30 13.50 602,000 8,070,000 13.405 2.097 2.090 2.100 2.087 2.119 3,836,086 2.1037 0.60%
2009-07-13 0 13.28 13.28 13.40 13.28 13.72 271,000 3,635,600 13.415 2.084 2.084 2.103 2.084 2.153 1,726,876 2.1053 -3.21%
2009-07-10 0 13.72 13.72 13.78 13.52 13.90 372,025 5,090,819 13.684 2.153 2.153 2.163 2.122 2.181 2,370,631 2.1475 -1.58%
2009-07-09 0 13.94 13.90 14.00 13.90 14.12 172,085 2,409,709 14.003 2.188 2.181 2.197 2.181 2.216 1,096,566 2.1975 -1.69%
2009-07-08 0 14.18 14.10 14.22 13.90 14.26 695,023 9,808,742 14.113 2.225 2.213 2.232 2.181 2.238 4,428,851 2.2147 0.57%
2009-07-07 0 14.10 14.08 14.10 14.08 14.40 260,000 3,673,760 14.130 2.213 2.210 2.213 2.210 2.260 1,656,781 2.2174 -0.70%
2009-07-06 0 14.20 14.18 14.30 14.08 14.50 163,000 2,333,560 14.316 2.228 2.225 2.244 2.210 2.275 1,038,674 2.2467 -0.84%
2009-07-03 0 14.32 14.30 14.34 14.24 14.70 325,039 4,675,978 14.386 2.247 2.244 2.250 2.235 2.307 2,071,225 2.2576 -3.24%
2009-07-02 0 14.80 14.46 14.96 14.44 15.10 965,238 14,181,598 14.692 2.323 2.269 2.348 2.266 2.370 6,150,724 2.3057 5.56%
2009-06-30 0 14.02 14.02 15.12 14.00 16.58 968,094 14,649,994 15.133 2.200 2.200 2.373 2.197 2.602 6,168,923 2.3748 -13.35%
2009-06-29 0 16.18 16.00 16.20 14.96 16.20 353,488 5,574,036 15.769 2.539 2.511 2.542 2.348 2.542 2,252,509 2.4746 4.66%
2009-06-26 0 15.46 15.54 15.56 15.14 15.56 346,000 5,318,040 15.370 2.426 2.439 2.442 2.376 2.442 2,204,794 2.4120 2.66%
2009-06-25 0 15.06 15.00 15.26 14.90 15.26 392,747 5,924,612 15.085 2.363 2.354 2.395 2.338 2.395 2,502,677 2.3673 4.44%
2009-06-24 0 14.42 14.38 14.58 14.32 14.92 236,555 3,461,861 14.634 2.263 2.257 2.288 2.247 2.341 1,507,384 2.2966 0.70%
2009-06-23 0 14.32 14.26 14.56 13.78 14.70 214,607 3,110,869 14.496 2.247 2.238 2.285 2.163 2.307 1,367,526 2.2748 -3.50%
2009-06-22 0 14.84 14.70 15.14 14.50 15.18 576,000 8,551,660 14.847 2.329 2.307 2.376 2.275 2.382 3,670,408 2.3299 0.27%
2009-06-19 0 14.80 14.62 14.80 14.30 15.00 614,000 9,051,560 14.742 2.323 2.294 2.323 2.244 2.354 3,912,553 2.3135 2.07%
2009-06-18 0 14.50 14.46 14.60 14.48 15.10 608,064 8,962,928 14.740 2.275 2.269 2.291 2.272 2.370 3,874,727 2.3132 -4.98%
2009-06-17 0 15.26 15.26 15.30 15.26 15.80 599,479 9,290,751 15.498 2.395 2.395 2.401 2.395 2.480 3,820,022 2.4321 -2.18%
2009-06-16 0 15.60 15.60 15.68 15.54 16.36 371,000 5,856,580 15.786 2.448 2.448 2.461 2.439 2.567 2,364,100 2.4773 -5.45%
2009-06-15 0 16.50 16.68 16.72 16.40 17.42 277,193 4,601,941 16.602 2.589 2.618 2.624 2.574 2.734 1,766,339 2.6054 -2.71%
2009-06-12 0 16.96 16.56 16.98 16.54 17.10 343,000 5,785,540 16.867 2.662 2.599 2.665 2.596 2.684 2,185,677 2.6470 0.71%
2009-06-11 0 16.84 16.56 16.86 16.48 17.22 340,704 5,783,407 16.975 2.643 2.599 2.646 2.586 2.702 2,171,046 2.6639 -1.86%
2009-06-10 0 17.16 17.06 17.24 15.90 17.20 785,109 13,146,176 16.744 2.693 2.677 2.705 2.495 2.699 5,002,900 2.6277 9.44%
2009-06-09 0 15.68 15.60 15.68 15.58 16.46 583,000 9,277,500 15.913 2.461 2.448 2.461 2.445 2.583 3,715,014 2.4973 -5.77%
2009-06-08 0 16.64 16.42 16.64 16.06 16.86 494,000 8,158,200 16.515 2.611 2.577 2.611 2.520 2.646 3,147,885 2.5916 -1.30%
2009-06-05 0 16.86 16.84 16.88 16.78 17.18 1,030,000 17,380,320 16.874 2.646 2.643 2.649 2.633 2.696 6,563,403 2.6481 -2.88%
2009-06-04 0 17.36 17.02 17.80 16.62 17.90 1,031,075 17,615,781 17.085 2.724 2.671 2.793 2.608 2.809 6,570,253 2.6811 -2.36%
2009-06-03 0 17.78 17.96 18.00 16.80 17.90 1,619,475 27,981,811 17.278 2.790 2.818 2.825 2.636 2.809 10,319,677 2.7115 4.34%
2009-06-02 0 17.04 16.70 17.00 16.40 17.98 523,094 8,971,154 17.150 2.674 2.621 2.668 2.574 2.822 3,333,278 2.6914 -1.05%
2009-06-01 0 17.22 17.20 17.32 16.74 18.00 1,233,198 21,099,375 17.109 2.702 2.699 2.718 2.627 2.825 7,858,229 2.6850 2.87%
2009-05-29 0 16.74 16.80 16.98 16.08 16.98 1,170,964 19,525,471 16.675 2.627 2.636 2.665 2.523 2.665 7,461,659 2.6168 2.07%
2009-05-27 0 16.40 16.26 16.48 16.06 16.54 579,200 9,407,087 16.242 2.574 2.552 2.586 2.520 2.596 3,690,799 2.5488 -0.61%
2009-05-26 0 16.50 16.24 16.50 15.00 16.68 508,852 8,166,007 16.048 2.589 2.549 2.589 2.354 2.618 3,242,525 2.5184 1.60%
2009-05-25 0 16.24 16.04 16.28 15.40 16.98 486,483 7,828,951 16.093 2.549 2.517 2.555 2.417 2.665 3,099,984 2.5255 4.91%
2009-05-22 0 15.48 15.16 15.50 14.80 15.50 480,401 7,291,051 15.177 2.429 2.379 2.432 2.323 2.432 3,061,229 2.3817 1.31%
2009-05-21 0 15.28 14.90 15.30 14.58 15.30 387,000 5,784,960 14.948 2.398 2.338 2.401 2.288 2.401 2,466,055 2.3458 -0.13%
2009-05-20 0 15.30 14.88 15.32 14.04 15.32 419,387 6,234,495 14.866 2.401 2.335 2.404 2.203 2.404 2,672,433 2.3329 5.96%
2009-05-19 0 14.44 14.50 14.58 14.40 14.80 136,098 1,981,795 14.562 2.266 2.275 2.288 2.260 2.323 867,249 2.2852 0.98%
2009-05-18 0 14.30 13.68 13.78 13.78 14.66 326,460 4,636,114 14.201 2.244 2.147 2.163 2.163 2.301 2,080,280 2.2286 3.17%
2009-05-15 0 13.86 13.72 13.94 13.44 14.00 1,044,785 14,433,775 13.815 2.175 2.153 2.188 2.109 2.197 6,657,617 2.1680 3.13%
2009-05-14 0 13.44 13.32 13.44 13.22 13.60 511,721 6,825,578 13.338 2.109 2.090 2.109 2.075 2.134 3,260,807 2.0932 -2.61%
2009-05-13 0 13.80 13.60 13.86 13.58 13.98 833,000 11,483,320 13.785 2.166 2.134 2.175 2.131 2.194 5,308,073 2.1634 1.77%
2009-05-12 0 13.56 13.56 13.64 13.52 14.10 659,892 9,072,532 13.749 2.128 2.128 2.141 2.122 2.213 4,204,988 2.1576 -5.70%
2009-05-11 0 14.38 14.44 14.48 14.26 15.50 664,000 9,825,140 14.797 2.257 2.266 2.272 2.238 2.432 4,231,165 2.3221 -7.23%
2009-05-08 0 15.50 15.28 15.50 14.90 15.50 383,785 5,911,610 15.403 2.432 2.398 2.432 2.338 2.432 2,445,569 2.4173 0.52%
2009-05-07 0 15.42 14.98 15.42 14.64 15.48 644,509 9,738,897 15.111 2.420 2.351 2.420 2.297 2.429 4,106,963 2.3713 0.92%
2009-05-06 0 15.28 15.08 15.32 14.84 15.34 344,084 5,215,147 15.157 2.398 2.367 2.404 2.329 2.407 2,192,584 2.3785 1.33%
2009-05-05 0 15.08 14.90 14.98 14.42 15.24 333,000 4,989,520 14.984 2.367 2.338 2.351 2.263 2.392 2,121,955 2.3514 0.40%
2009-05-04 0 15.02 14.98 15.12 14.00 15.40 887,776 13,141,984 14.803 2.357 2.351 2.373 2.197 2.417 5,657,118 2.3231 -3.59%
2009-04-30 0 15.58 15.66 15.70 13.20 15.66 664,963 9,700,634 14.588 2.445 2.458 2.464 2.071 2.458 4,237,301 2.2893 14.56%
2009-04-29 0 13.60 13.58 13.66 13.20 13.66 1,145,320 15,375,961 13.425 2.134 2.131 2.144 2.071 2.144 7,298,249 2.1068 2.41%
2009-04-28 0 13.28 12.88 13.28 12.64 13.30 302,000 3,890,000 12.881 2.084 2.021 2.084 1.984 2.087 1,924,415 2.0214 0.61%
2009-04-27 0 13.20 13.26 13.28 12.86 13.32 109,195 1,434,833 13.140 2.071 2.081 2.084 2.018 2.090 695,816 2.0621 -0.90%
2009-04-24 0 13.32 13.04 13.40 13.00 13.50 308,219 4,119,909 13.367 2.090 2.046 2.103 2.040 2.119 1,964,044 2.0977 -1.19%
2009-04-23 0 13.48 13.12 13.48 13.00 13.50 371,880 4,930,451 13.258 2.115 2.059 2.115 2.040 2.119 2,369,707 2.0806 5.48%
2009-04-22 0 12.78 12.40 12.80 12.40 13.26 215,694 2,743,049 12.717 2.006 1.946 2.009 1.946 2.081 1,374,453 1.9957 1.75%
2009-04-21 0 12.56 12.56 12.80 12.20 12.84 223,000 2,781,560 12.473 1.971 1.971 2.009 1.915 2.015 1,421,009 1.9575 -1.72%
2009-04-20 0 12.78 12.62 12.78 12.50 13.50 364,000 4,639,140 12.745 2.006 1.980 2.006 1.962 2.119 2,319,494 2.0001 -4.63%
2009-04-17 0 13.40 13.54 13.56 12.50 13.80 505,437 6,799,330 13.452 2.103 2.125 2.128 1.962 2.166 3,220,764 2.1111 7.20%
2009-04-16 0 12.50 12.30 12.50 12.20 12.70 262,147 3,284,033 12.527 1.962 1.930 1.962 1.915 1.993 1,670,463 1.9659 -1.88%
2009-04-15 0 12.74 12.66 12.74 12.30 12.96 311,935 3,956,274 12.683 1.999 1.987 1.999 1.930 2.034 1,987,723 1.9904 1.27%
2009-04-14 0 12.58 12.58 12.60 12.58 13.60 401,000 5,144,180 12.828 1.974 1.974 1.977 1.974 2.134 2,555,267 2.0132 1.29%
2009-04-09 0 12.42 12.12 12.42 11.34 12.50 1,134,294 13,359,641 11.778 1.949 1.902 1.949 1.780 1.962 7,227,989 1.8483 7.07%
2009-04-08 0 11.60 11.60 11.80 10.82 11.80 379,922 4,229,135 11.132 1.820 1.820 1.852 1.698 1.852 2,420,953 1.7469 2.65%
2009-04-07 0 11.30 11.40 11.46 10.74 11.44 226,000 2,508,880 11.101 1.773 1.789 1.798 1.685 1.795 1,440,125 1.7421 -1.74%
2009-04-06 0 11.50 11.10 12.00 10.74 12.00 232,000 2,610,980 11.254 1.805 1.742 1.883 1.685 1.883 1,478,359 1.7661 4.74%
2009-04-03 0 11.18 11.16 11.32 11.00 11.80 693,845 7,885,225 11.365 1.723 1.720 1.745 1.695 1.819 4,501,879 1.7515 2.19%
2009-04-02 0 10.94 10.84 11.00 10.50 11.00 430,174 4,620,530 10.741 1.686 1.671 1.695 1.618 1.695 2,791,100 1.6555 3.80%
2009-04-01 0 10.54 10.48 10.54 10.26 10.68 605,633 6,349,162 10.484 1.624 1.615 1.624 1.581 1.646 3,929,532 1.6158 0.96%
2009-03-31 0 10.44 10.28 10.46 10.20 10.76 488,113 5,089,978 10.428 1.609 1.584 1.612 1.572 1.658 3,167,026 1.6072 -2.61%
2009-03-30 0 10.72 10.42 10.72 10.34 10.74 441,469 4,675,735 10.591 1.652 1.606 1.652 1.594 1.655 2,864,386 1.6324 4.08%
2009-03-27 0 10.30 10.30 10.46 9.990 10.44 1,028,228 10,583,801 10.293 1.587 1.587 1.612 1.540 1.609 6,671,458 1.5864 3.10%
2009-03-26 0 9.990 9.970 9.990 9.910 10.24 429,000 4,311,386 10.050 1.540 1.537 1.540 1.527 1.578 2,783,483 1.5489 -2.82%
2009-03-25 0 10.28 10.14 10.30 9.920 10.36 293,350 2,994,283 10.207 1.584 1.563 1.587 1.529 1.597 1,903,345 1.5732 0.59%
2009-03-24 0 10.22 10.20 10.28 10.04 10.42 472,684 4,847,471 10.255 1.575 1.572 1.584 1.547 1.606 3,066,918 1.5806 1.79%
2009-03-23 0 10.04 10.02 10.12 9.980 10.34 212,009 2,151,251 10.147 1.547 1.544 1.560 1.538 1.594 1,375,579 1.5639 1.41%
2009-03-20 0 9.900 9.900 10.04 9.900 10.70 501,117 5,194,971 10.367 1.526 1.526 1.547 1.526 1.649 3,251,400 1.5978 -4.07%
2009-03-19 0 10.32 10.30 10.44 9.760 10.60 707,760 7,307,516 10.325 1.591 1.587 1.609 1.504 1.634 4,592,163 1.5913 0.58%
2009-03-18 0 10.26 10.02 10.26 9.710 10.26 391,991 3,913,343 9.9832 1.581 1.544 1.581 1.497 1.581 2,543,358 1.5387 2.60%
2009-03-17 0 10.00 9.780 10.00 9.700 10.08 578,229 5,798,814 10.029 1.541 1.507 1.541 1.495 1.554 3,751,727 1.5456 -0.79%
2009-03-16 0 10.08 10.08 10.18 10.02 10.40 275,131 2,794,481 10.157 1.554 1.554 1.569 1.544 1.603 1,785,134 1.5654 0.60%
2009-03-13 0 10.02 10.02 10.04 9.700 10.14 563,609 5,617,316 9.9667 1.544 1.544 1.547 1.495 1.563 3,656,868 1.5361 3.30%
2009-03-12 0 9.700 9.650 9.700 9.650 10.10 248,000 2,425,520 9.7803 1.495 1.487 1.495 1.487 1.557 1,609,100 1.5074 -1.52%
2009-03-11 0 9.850 9.750 9.850 9.680 10.00 468,587 4,604,733 9.8268 1.518 1.503 1.518 1.492 1.541 3,040,336 1.5145 3.68%
2009-03-10 0 9.500 9.500 9.510 9.220 9.700 569,000 5,387,890 9.4691 1.464 1.464 1.466 1.421 1.495 3,691,846 1.4594 3.04%
2009-03-09 0 9.220 9.220 9.350 9.220 9.700 347,031 3,252,828 9.3733 1.421 1.421 1.441 1.421 1.495 2,251,643 1.4446 -4.26%
2009-03-06 0 9.630 9.500 9.630 9.050 9.800 158,000 1,526,320 9.6603 1.484 1.464 1.484 1.395 1.510 1,025,152 1.4889 -0.72%
2009-03-05 0 9.700 9.700 9.770 9.510 9.820 172,000 1,659,830 9.6502 1.495 1.495 1.506 1.466 1.513 1,115,989 1.4873 0.21%
2009-03-04 0 9.680 9.600 9.680 9.490 9.930 228,750 2,211,875 9.6694 1.492 1.480 1.492 1.463 1.530 1,484,200 1.4903 1.79%
2009-03-03 0 9.510 9.510 9.650 9.250 9.650 730,133 6,952,523 9.5223 1.466 1.466 1.487 1.426 1.487 4,737,326 1.4676 0.32%
2009-03-02 0 9.480 9.480 9.490 9.300 10.28 554,337 5,327,039 9.6097 1.461 1.461 1.463 1.433 1.584 3,596,708 1.4811 -4.82%
2009-02-27 0 9.960 9.950 9.960 9.710 10.34 914,000 9,132,985 9.9923 1.535 1.534 1.535 1.497 1.594 5,930,312 1.5401 -0.40%
2009-02-26 0 10.00 10.00 10.18 9.980 10.50 177,000 1,808,100 10.215 1.541 1.541 1.569 1.538 1.618 1,148,430 1.5744 -2.91%
2009-02-25 0 10.30 10.26 10.38 9.980 10.44 1,027,569 10,607,713 10.323 1.587 1.581 1.600 1.538 1.609 6,667,182 1.5910 3.41%
2009-02-24 0 9.960 9.880 9.960 9.500 9.960 420,539 4,115,752 9.7868 1.535 1.523 1.535 1.464 1.535 2,728,586 1.5084 2.89%
2009-02-23 0 9.680 9.570 9.680 9.500 9.680 339,000 3,244,935 9.5721 1.492 1.475 1.492 1.464 1.492 2,199,536 1.4753 0.94%
2009-02-20 0 9.590 9.570 9.600 9.470 9.680 377,666 3,623,524 9.5945 1.478 1.475 1.480 1.460 1.492 2,450,413 1.4787 0.42%
2009-02-19 0 9.550 9.510 9.550 9.500 9.680 349,000 3,336,000 9.5587 1.472 1.466 1.472 1.464 1.492 2,264,419 1.4732 -2.05%
2009-02-18 0 9.750 9.550 9.750 9.310 9.850 584,000 5,572,550 9.5420 1.503 1.472 1.503 1.435 1.518 3,789,171 1.4707 -2.50%
2009-02-17 0 10.00 9.900 10.00 9.900 10.14 328,492 3,291,162 10.019 1.541 1.526 1.541 1.526 1.563 2,131,357 1.5442 -1.77%
2009-02-16 0 10.18 9.900 10.18 9.850 10.20 215,716 2,169,088 10.055 1.569 1.526 1.569 1.518 1.572 1,399,631 1.5498 0.59%
2009-02-13 0 10.12 10.02 10.12 9.710 10.20 290,000 2,911,730 10.040 1.560 1.544 1.560 1.497 1.572 1,881,609 1.5475 4.33%
2009-02-12 0 9.700 9.670 9.800 9.700 10.14 388,000 3,807,950 9.8143 1.495 1.490 1.510 1.495 1.563 2,517,463 1.5126 -1.02%
2009-02-11 0 9.800 9.710 9.800 9.520 9.900 314,000 3,044,620 9.6962 1.510 1.497 1.510 1.467 1.526 2,037,328 1.4944 -1.80%
2009-02-10 0 9.980 9.920 10.00 9.900 10.06 75,000 748,770 9.9836 1.538 1.529 1.541 1.526 1.550 486,623 1.5387 0.60%
2009-02-09 0 9.920 9.920 9.940 9.860 10.22 120,156 1,198,220 9.9722 1.529 1.529 1.532 1.520 1.575 779,609 1.5370 -2.94%
2009-02-06 0 10.22 10.10 10.22 10.08 10.22 500,000 5,030,980 10.062 1.575 1.557 1.575 1.554 1.575 3,244,153 1.5508 2.20%
2009-02-05 0 10.00 9.810 10.00 9.810 10.20 416,441 4,140,499 9.9426 1.541 1.512 1.541 1.512 1.572 2,701,997 1.5324 1.11%
2009-02-04 0 9.890 9.760 9.890 9.800 9.990 476,197 4,705,507 9.8814 1.524 1.504 1.524 1.510 1.540 3,089,712 1.5230 2.38%
2009-02-03 0 9.660 9.660 9.800 9.410 9.820 1,091,000 10,550,620 9.6706 1.489 1.489 1.510 1.450 1.513 7,078,742 1.4905 3.76%
2009-02-02 0 9.310 9.300 9.310 9.300 9.660 890,796 8,445,722 9.4811 1.435 1.433 1.435 1.433 1.489 5,779,757 1.4613 -2.82%
2009-01-30 0 9.580 9.550 9.580 9.340 9.740 1,028,408 9,823,836 9.5525 1.477 1.472 1.477 1.440 1.501 6,672,626 1.4723 0.84%
2009-01-29 0 9.500 9.460 9.500 9.380 11.00 1,200,369 11,601,629 9.6651 1.464 1.458 1.464 1.446 1.695 7,788,361 1.4896 3.26%
2009-01-23 0 9.200 9.150 9.200 8.870 9.230 299,669 2,734,603 9.1254 1.418 1.410 1.418 1.367 1.423 1,944,344 1.4064 2.79%
2009-01-22 0 8.950 8.950 9.050 8.950 9.280 550,713 5,022,174 9.1194 1.379 1.379 1.395 1.379 1.430 3,573,194 1.4055 -0.78%
2009-01-21 0 9.020 9.010 9.120 9.020 9.900 990,977 9,348,147 9.4333 1.390 1.389 1.406 1.390 1.526 6,429,762 1.4539 -9.80%
2009-01-20 0 10.00 9.900 10.00 9.700 10.00 335,800 3,322,403 9.8940 1.541 1.526 1.541 1.495 1.541 2,178,773 1.5249 -0.20%
2009-01-19 0 10.02 10.02 10.12 9.800 10.28 1,396,113 13,614,273 9.7516 1.544 1.544 1.560 1.510 1.584 9,058,408 1.5029 4.38%
2009-01-16 0 9.600 9.600 9.700 9.240 9.760 900,000 8,602,075 9.5579 1.480 1.480 1.495 1.424 1.504 5,839,475 1.4731 2.13%
2009-01-15 0 9.400 9.350 9.400 9.150 10.00 910,621 8,749,455 9.6082 1.449 1.441 1.449 1.410 1.541 5,908,388 1.4809 -6.00%
2009-01-14 0 10.00 9.810 10.00 9.650 10.48 550,000 5,463,975 9.9345 1.541 1.512 1.541 1.487 1.615 3,568,568 1.5311 1.63%
2009-01-13 0 9.840 9.840 10.08 9.310 10.22 322,362 3,161,541 9.8074 1.517 1.517 1.554 1.435 1.575 2,091,583 1.5116 5.13%
2009-01-12 0 9.360 9.360 9.490 9.260 9.750 330,433 3,122,635 9.4501 1.443 1.443 1.463 1.427 1.503 2,143,950 1.4565 -4.29%
2009-01-09 0 9.780 9.770 9.780 9.770 10.50 303,000 3,042,130 10.040 1.507 1.506 1.507 1.506 1.618 1,965,957 1.5474 -6.32%
2009-01-08 0 10.44 10.44 10.50 10.14 10.76 793,881 8,444,835 10.637 1.609 1.609 1.618 1.563 1.658 5,150,943 1.6395 -5.61%
2009-01-07 0 11.06 10.70 11.06 10.62 11.70 711,022 7,860,342 11.055 1.705 1.649 1.705 1.637 1.803 4,613,328 1.7038 0.73%
2009-01-06 0 10.98 10.66 10.98 10.42 10.98 579,000 6,190,720 10.692 1.692 1.643 1.692 1.606 1.692 3,756,729 1.6479 5.58%
2009-01-05 0 10.40 10.38 10.40 10.30 10.92 425,000 4,442,760 10.454 1.603 1.600 1.603 1.587 1.683 2,757,530 1.6111 -2.99%
2009-01-02 0 10.72 10.70 10.72 10.48 11.26 491,000 5,279,980 10.754 1.652 1.649 1.652 1.615 1.735 3,185,758 1.6574 -7.11%
2008-12-31 0 11.54 11.54 - 9.600 11.54 245,480 2,574,726 10.489 1.779 1.779 - 1.480 1.779 1,592,749 1.6165 19.34%
2008-12-30 0 9.670 9.630 9.670 9.100 9.700 209,627 2,007,254 9.5754 1.490 1.484 1.490 1.403 1.495 1,360,124 1.4758 6.15%
2008-12-29 0 9.110 9.110 9.200 9.000 9.400 236,485 2,150,505 9.0936 1.404 1.404 1.418 1.387 1.449 1,534,387 1.4015 1.22%
2008-12-24 0 9.000 9.010 9.030 8.820 9.250 598,000 5,417,110 9.0587 1.387 1.389 1.392 1.359 1.426 3,880,007 1.3962 -2.28%
2008-12-23 0 9.210 9.210 9.300 9.200 9.920 335,000 3,179,463 9.4909 1.419 1.419 1.433 1.418 1.529 2,173,582 1.4628 -7.16%
2008-12-22 0 9.920 9.760 9.920 9.570 10.00 561,911 5,575,336 9.9221 1.529 1.504 1.529 1.475 1.541 3,645,850 1.5292 3.55%
2008-12-19 0 9.580 9.580 9.770 9.580 10.70 781,000 7,917,777 10.138 1.477 1.477 1.506 1.477 1.649 5,067,367 1.5625 -6.63%
2008-12-18 0 10.26 9.990 10.26 9.640 10.40 1,578,124 16,115,054 10.212 1.581 1.540 1.581 1.486 1.603 10,239,351 1.5738 4.80%
2008-12-17 0 9.790 9.470 9.790 9.080 9.900 1,765,202 16,643,767 9.4288 1.509 1.460 1.509 1.399 1.526 11,453,171 1.4532 6.18%
2008-12-16 0 9.220 9.220 9.400 9.090 9.640 699,000 6,490,370 9.2852 1.421 1.421 1.449 1.401 1.486 4,535,326 1.4311 -0.54%
2008-12-15 0 9.270 9.270 9.600 9.270 9.680 179,298 1,698,975 9.4757 1.429 1.429 1.480 1.429 1.492 1,163,340 1.4604 -0.43%
2008-12-12 0 9.310 9.310 9.340 8.600 9.970 1,154,716 11,034,798 9.5563 1.435 1.435 1.440 1.325 1.537 7,492,151 1.4728 -4.51%
2008-12-11 0 9.750 9.660 9.750 9.600 9.920 1,408,900 13,700,342 9.7241 1.503 1.489 1.503 1.480 1.529 9,141,374 1.4987 6.32%
2008-12-10 0 9.170 9.170 9.280 9.010 9.300 741,000 6,818,980 9.2024 1.413 1.413 1.430 1.389 1.433 4,807,835 1.4183 3.85%
2008-12-09 0 8.830 8.830 9.030 8.630 9.100 624,174 5,528,580 8.8574 1.361 1.361 1.392 1.330 1.403 4,049,832 1.3651 2.32%
2008-12-08 0 8.630 8.630 8.710 8.600 8.960 462,267 4,036,089 8.7311 1.330 1.330 1.342 1.325 1.381 2,999,330 1.3457 2.74%
2008-12-05 0 8.400 8.400 8.800 8.400 9.150 938,000 8,259,300 8.8052 1.295 1.295 1.356 1.295 1.410 6,086,031 1.3571 -1.52%
2008-12-04 0 8.530 8.530 8.660 8.530 9.000 313,071 2,735,755 8.7384 1.315 1.315 1.335 1.315 1.387 2,031,300 1.3468 -3.18%
2008-12-03 0 8.810 8.800 8.840 8.420 8.990 766,815 6,773,938 8.8339 1.358 1.356 1.362 1.298 1.386 4,975,330 1.3615 3.40%
2008-12-02 0 8.520 8.520 8.800 8.400 8.900 631,000 5,433,700 8.6113 1.313 1.313 1.356 1.295 1.372 4,094,121 1.3272 -2.85%
2008-12-01 0 8.770 8.770 8.870 8.770 9.480 576,940 5,218,780 9.0456 1.352 1.352 1.367 1.352 1.461 3,743,363 1.3941 -1.46%
2008-11-28 0 8.900 8.820 8.900 8.800 9.600 811,000 7,281,850 8.9789 1.372 1.359 1.372 1.356 1.480 5,262,016 1.3839 0.23%
2008-11-27 0 8.880 8.880 8.920 8.410 9.200 1,190,300 10,447,647 8.7773 1.369 1.369 1.375 1.296 1.418 7,723,030 1.3528 5.71%
2008-11-26 0 8.400 8.160 8.400 7.900 8.750 560,045 4,627,486 8.2627 1.295 1.258 1.295 1.218 1.349 3,633,743 1.2735 1.20%
2008-11-25 0 8.300 8.000 8.300 7.200 8.380 1,880,610 14,832,491 7.8871 1.279 1.233 1.279 1.110 1.292 12,201,973 1.2156 17.73%
2008-11-24 0 7.050 7.050 7.100 7.020 7.300 1,058,000 7,534,940 7.1219 1.087 1.087 1.094 1.082 1.125 6,864,628 1.0976 1.15%
2008-11-21 0 7.370 7.360 7.400 7.290 7.680 1,087,000 8,073,330 7.4272 1.074 1.073 1.079 1.063 1.119 7,457,540 1.0826 1.10%
2008-11-20 0 7.290 7.170 7.290 6.800 7.300 1,284,000 9,118,606 7.1017 1.063 1.045 1.063 0.991 1.064 8,809,090 1.0351 3.40%
2008-11-19 0 7.050 7.050 7.070 7.000 7.460 2,327,299 16,652,162 7.1551 1.028 1.028 1.031 1.020 1.087 15,966,812 1.0429 -3.42%
2008-11-18 0 7.300 7.300 7.420 7.150 8.380 1,340,587 10,374,710 7.7389 1.064 1.064 1.082 1.042 1.221 9,197,314 1.1280 -9.88%
2008-11-17 0 8.100 8.090 8.240 8.100 8.570 657,000 5,488,438 8.3538 1.181 1.179 1.201 1.181 1.249 4,507,455 1.2176 -3.69%
2008-11-14 0 8.410 8.310 8.410 8.340 9.020 1,012,000 8,620,350 8.5181 1.226 1.211 1.226 1.216 1.315 6,942,990 1.2416 0.00%
2008-11-13 0 8.410 8.400 8.410 7.930 8.730 1,683,000 14,232,150 8.4564 1.226 1.224 1.226 1.156 1.272 11,546,494 1.2326 2.56%
2008-11-12 0 8.200 8.200 8.340 7.900 8.730 1,024,000 8,542,990 8.3428 1.195 1.195 1.216 1.151 1.272 7,025,318 1.2160 -1.09%
2008-11-11 0 8.290 8.290 8.500 8.290 9.100 1,418,000 12,159,590 8.5752 1.208 1.208 1.239 1.208 1.326 9,728,419 1.2499 -8.09%
2008-11-10 0 9.020 9.010 9.020 9.020 9.780 828,000 7,737,510 9.3448 1.315 1.313 1.315 1.315 1.426 5,680,628 1.3621 -5.05%
2008-11-07 0 9.500 9.420 9.500 8.710 9.690 1,680,703 15,181,147 9.0326 1.385 1.373 1.385 1.270 1.412 11,530,735 1.3166 -6.13%
2008-11-06 0 10.12 10.12 15.00 8.300 10.12 854,000 7,607,220 8.9078 1.475 1.475 2.186 1.210 1.475 5,859,005 1.2984 12.44%
2008-11-05 0 9.000 9.000 9.100 8.600 9.050 1,681,944 14,742,316 8.7650 1.312 1.312 1.326 1.254 1.319 11,539,249 1.2776 8.43%
2008-11-04 0 8.300 8.280 8.300 8.280 8.560 1,780,000 15,012,845 8.4342 1.210 1.207 1.210 1.207 1.248 12,211,978 1.2294 -3.26%
2008-11-03 0 8.580 8.350 8.580 8.200 9.000 1,557,098 12,973,066 8.3316 1.251 1.217 1.251 1.195 1.312 10,682,723 1.2144 7.25%
2008-10-31 0 8.000 8.000 8.260 7.520 8.260 1,470,000 11,690,925 7.9530 1.166 1.166 1.204 1.096 1.204 10,085,173 1.1592 2.04%
2008-10-30 0 7.840 7.660 7.850 7.400 7.900 690,079 5,316,112 7.7036 1.143 1.117 1.144 1.079 1.151 4,734,399 1.1229 5.95%
2008-10-29 0 7.400 7.090 7.400 6.940 7.590 807,000 5,894,056 7.3037 1.079 1.033 1.079 1.012 1.106 5,536,554 1.0646 3.64%
2008-10-28 0 7.140 7.140 7.300 7.060 7.480 1,535,311 11,025,446 7.1812 1.041 1.041 1.064 1.029 1.090 10,533,250 1.0467 0.14%
2008-10-27 0 7.130 7.130 7.330 6.980 7.650 1,318,722 9,656,449 7.3226 1.039 1.039 1.068 1.017 1.115 9,047,306 1.0673 -4.93%
2008-10-24 0 7.500 7.500 7.550 6.800 7.790 783,117 5,855,618 7.4773 1.093 1.093 1.100 0.991 1.135 5,372,701 1.0899 -1.45%
2008-10-23 0 7.610 7.610 7.640 7.600 8.830 915,000 7,181,020 7.8481 1.109 1.109 1.114 1.108 1.287 6,277,506 1.1439 -2.44%
2008-10-22 0 7.800 7.800 7.880 7.610 8.100 1,248,000 9,818,430 7.8673 1.137 1.137 1.149 1.109 1.181 8,562,106 1.1467 -4.99%
2008-10-21 0 8.210 8.210 8.250 8.190 8.830 1,867,350 15,600,601 8.3544 1.197 1.197 1.203 1.194 1.287 12,811,257 1.2177 -7.13%
2008-10-20 0 8.840 8.780 8.840 8.300 8.880 1,363,130 11,801,572 8.6577 1.289 1.280 1.289 1.210 1.294 9,351,974 1.2619 0.45%
2008-10-17 0 8.800 8.800 8.840 8.500 10.28 2,868,464 26,300,029 9.1687 1.283 1.283 1.289 1.239 1.498 19,679,562 1.3364 -12.00%
2008-10-16 0 10.00 10.00 10.08 10.00 11.00 869,000 9,072,320 10.440 1.458 1.458 1.469 1.458 1.603 5,961,915 1.5217 -6.54%
2008-10-15 0 10.70 10.46 10.70 10.10 11.70 904,769 9,680,793 10.700 1.560 1.525 1.560 1.472 1.705 6,207,314 1.5596 1.71%
2008-10-14 0 10.52 10.52 10.84 10.00 10.86 748,604 7,862,490 10.503 1.533 1.533 1.580 1.458 1.583 5,135,919 1.5309 12.15%
2008-10-13 0 9.380 9.360 9.500 8.510 9.700 510,397 4,614,264 9.0405 1.367 1.364 1.385 1.240 1.414 3,501,661 1.3177 1.96%
2008-10-10 0 9.200 9.200 9.550 9.170 10.00 606,978 5,680,742 9.3591 1.341 1.341 1.392 1.337 1.458 4,164,271 1.3642 -16.06%
2008-10-09 0 10.96 10.90 10.96 10.96 12.50 768,000 8,988,200 11.703 1.598 1.589 1.598 1.598 1.822 5,268,988 1.7059 -6.32%
2008-10-08 0 11.70 11.70 11.78 10.70 13.00 911,000 10,577,000 11.610 1.705 1.705 1.717 1.560 1.895 6,250,063 1.6923 -10.00%
2008-10-06 0 13.00 12.98 13.10 13.00 13.48 183,703 2,413,661 13.139 1.895 1.892 1.909 1.895 1.965 1,260,324 1.9151 -1.96%
2008-10-03 0 13.26 13.24 13.26 13.24 13.54 738,000 10,370,100 14.052 1.933 1.930 1.933 1.930 1.974 5,063,169 2.0481 -4.88%
2008-10-02 0 13.94 13.94 14.36 13.68 15.00 796,000 11,401,500 14.323 2.032 2.032 2.093 1.994 2.186 5,461,087 2.0878 1.01%
2008-09-30 0 13.80 13.50 13.80 13.62 14.84 781,017 11,127,983 14.248 2.011 1.968 2.011 1.985 2.163 5,358,294 2.0768 -7.51%
2008-09-29 0 14.92 14.92 15.00 14.88 15.02 560,000 8,371,760 14.950 2.175 2.175 2.186 2.169 2.189 3,841,971 2.1790 1.50%
2008-09-26 0 14.70 14.70 14.82 14.42 15.02 541,000 7,967,000 14.726 2.143 2.143 2.160 2.102 2.189 3,711,618 2.1465 1.52%
2008-09-25 0 14.48 14.30 14.48 13.94 14.60 379,000 5,434,740 14.340 2.111 2.084 2.111 2.032 2.128 2,600,191 2.0901 6.63%
2008-09-24 0 13.58 13.58 13.82 13.18 13.82 523,000 7,083,040 13.543 1.979 1.979 2.014 1.921 2.014 3,588,126 1.9740 3.03%
2008-09-23 0 13.18 13.10 13.18 12.30 13.24 721,017 9,288,902 12.883 1.921 1.909 1.921 1.793 1.930 4,946,654 1.8778 2.49%
2008-09-22 0 12.86 12.52 12.86 11.98 12.88 1,504,148 18,871,305 12.546 1.874 1.825 1.874 1.746 1.877 10,319,451 1.8287 5.58%
2008-09-19 0 12.18 12.16 12.20 11.80 12.80 1,156,984 14,084,968 12.174 1.775 1.772 1.778 1.720 1.866 7,937,676 1.7744 1.50%
2008-09-18 0 12.00 12.00 12.34 11.90 13.90 677,443 8,282,792 12.227 1.749 1.749 1.799 1.735 2.026 4,647,707 1.7821 -8.95%
2008-09-17 0 13.18 13.18 13.36 13.12 14.98 1,452,930 19,863,305 13.671 1.921 1.921 1.947 1.912 2.183 9,968,062 1.9927 -0.90%
2008-09-16 0 13.30 13.30 13.60 13.30 15.28 1,687,173 23,787,652 14.099 1.939 1.939 1.982 1.939 2.227 11,575,124 2.0551 -12.27%
2008-09-12 0 15.16 15.16 15.30 15.16 16.00 542,000 8,420,682 15.536 2.210 2.210 2.230 2.210 2.332 3,718,479 2.2646 -3.93%
2008-09-11 0 15.78 15.70 15.78 15.70 16.78 348,000 5,572,480 16.013 2.300 2.288 2.300 2.288 2.446 2,387,510 2.3340 -3.78%
2008-09-10 0 16.40 16.24 16.40 15.90 16.80 1,353,000 22,058,620 16.303 2.390 2.367 2.390 2.318 2.449 9,282,476 2.3764 -0.36%
2008-09-09 0 16.46 16.46 16.50 16.38 17.62 679,070 11,208,939 16.506 2.399 2.399 2.405 2.388 2.568 4,658,870 2.4059 -5.18%
2008-09-08 0 17.36 16.86 17.36 16.36 17.38 331,114 5,683,627 17.165 2.530 2.457 2.530 2.385 2.533 2,271,661 2.5020 6.24%
2008-09-05 0 16.34 16.34 16.48 16.00 16.74 467,000 7,686,160 16.459 2.382 2.382 2.402 2.332 2.440 3,203,929 2.3990 -1.80%
2008-09-04 0 16.64 16.64 16.82 16.64 17.62 448,113 7,610,044 16.982 2.425 2.425 2.452 2.425 2.568 3,074,352 2.4753 -4.59%
2008-09-03 0 17.44 17.40 17.44 16.86 17.62 401,268 6,932,978 17.278 2.542 2.536 2.542 2.457 2.568 2,752,964 2.5184 -2.57%
2008-09-02 0 17.90 17.54 17.90 17.42 18.08 287,000 5,070,580 17.668 2.609 2.557 2.609 2.539 2.635 1,969,010 2.5752 2.87%
2008-09-01 0 17.40 17.40 17.78 17.00 18.00 585,000 10,210,220 17.453 2.536 2.536 2.592 2.478 2.624 4,013,487 2.5440 0.46%
2008-08-29 0 17.32 17.10 17.32 16.80 17.82 825,000 14,172,200 17.178 2.525 2.492 2.525 2.449 2.597 5,660,046 2.5039 3.84%
2008-08-28 0 16.68 16.54 16.58 16.64 16.76 36,000 601,260 16.702 2.431 2.411 2.417 2.425 2.443 246,984 2.4344 -0.36%
2008-08-27 0 16.74 16.74 16.84 16.50 16.98 285,275 4,766,662 16.709 2.440 2.440 2.455 2.405 2.475 1,957,175 2.4355 -1.41%
2008-08-26 0 16.98 16.98 17.08 16.40 17.20 379,000 6,433,300 16.974 2.475 2.475 2.490 2.390 2.507 2,600,191 2.4742 1.56%
2008-08-25 0 16.72 16.72 17.00 15.68 17.02 431,000 7,047,680 16.352 2.437 2.437 2.478 2.285 2.481 2,956,945 2.3834 5.03%
2008-08-21 0 15.92 15.92 16.20 15.90 17.30 814,000 13,283,480 16.319 2.320 2.320 2.361 2.318 2.522 5,584,579 2.3786 -6.13%
2008-08-20 0 16.96 16.72 17.00 15.96 17.00 1,572,000 25,443,740 16.186 2.472 2.437 2.478 2.326 2.478 10,784,961 2.3592 4.56%
2008-08-19 0 16.22 16.00 16.22 16.22 16.76 150,000 2,478,720 16.525 2.364 2.332 2.364 2.364 2.443 1,029,099 2.4086 -3.11%
2008-08-18 0 16.74 16.72 16.74 16.70 17.28 331,000 5,583,880 16.870 2.440 2.437 2.440 2.434 2.519 2,270,879 2.4589 -0.83%
2008-08-15 0 16.88 16.76 16.88 16.72 17.18 331,300 5,604,100 16.915 2.460 2.443 2.460 2.437 2.504 2,272,937 2.4656 1.08%
2008-08-14 0 16.70 16.70 16.72 16.52 16.82 465,000 7,759,700 16.688 2.434 2.434 2.437 2.408 2.452 3,190,208 2.4323 -0.12%
2008-08-13 0 16.72 16.70 16.78 16.46 16.80 368,000 6,154,826 16.725 2.437 2.434 2.446 2.399 2.449 2,524,724 2.4378 0.48%
2008-08-12 0 16.64 16.50 16.76 16.50 17.02 212,442 3,550,663 16.714 2.425 2.405 2.443 2.405 2.481 1,457,493 2.4361 -1.77%
2008-08-11 0 16.94 16.82 16.94 16.80 17.34 246,520 4,175,449 16.938 2.469 2.452 2.469 2.449 2.527 1,691,290 2.4688 -0.24%
2008-08-08 0 16.98 16.98 17.16 16.98 18.30 180,000 3,084,020 17.133 2.475 2.475 2.501 2.475 2.667 1,234,919 2.4973 1.43%
2008-08-07 0 16.74 16.74 17.02 16.74 18.00 796,000 13,676,540 17.182 2.440 2.440 2.481 2.440 2.624 5,461,087 2.5044 -1.53%
2008-08-05 0 17.00 17.00 17.88 17.00 18.00 1,435,308 24,857,688 17.319 2.478 2.478 2.606 2.478 2.624 9,847,163 2.5244 -1.51%
2008-08-04 0 17.26 17.20 17.26 17.00 17.40 468,000 8,062,640 17.228 2.516 2.507 2.516 2.478 2.536 3,210,790 2.5111 2.01%
2008-08-01 0 16.92 16.90 16.98 16.60 16.98 322,600 5,413,360 16.780 2.466 2.463 2.475 2.420 2.475 2,213,250 2.4459 0.95%
2008-07-31 0 16.76 16.76 16.84 16.74 17.28 837,234 14,151,808 16.903 2.443 2.443 2.455 2.440 2.519 5,743,980 2.4638 0.24%
2008-07-30 0 16.72 16.70 16.72 16.60 16.84 1,064,500 17,801,780 16.723 2.437 2.434 2.437 2.420 2.455 7,303,175 2.4375 0.24%
2008-07-29 0 16.68 16.68 16.84 16.52 17.30 812,500 13,688,470 16.847 2.431 2.431 2.455 2.408 2.522 5,574,288 2.4556 -1.07%
2008-07-28 0 16.86 16.80 16.86 16.52 17.00 432,000 7,255,780 16.796 2.457 2.449 2.457 2.408 2.478 2,963,806 2.4481 0.60%
2008-07-25 0 16.76 16.74 16.76 16.60 17.20 497,971 8,338,637 16.745 2.443 2.440 2.443 2.420 2.507 3,416,411 2.4408 -3.12%
2008-07-24 0 17.30 17.28 17.30 17.00 17.42 589,000 10,173,300 17.272 2.522 2.519 2.522 2.478 2.539 4,040,930 2.5176 1.41%
2008-07-23 0 17.06 17.06 17.10 17.00 17.64 834,000 14,313,180 17.162 2.487 2.487 2.492 2.478 2.571 5,721,792 2.5015 -1.95%
2008-07-22 0 17.40 17.38 17.40 17.10 17.86 430,327 7,486,624 17.398 2.536 2.533 2.536 2.492 2.603 2,952,328 2.5358 -2.58%
2008-07-21 0 17.86 17.86 17.90 17.86 18.30 394,000 7,082,060 17.975 2.603 2.603 2.609 2.603 2.667 2,703,101 2.6200 -1.87%
2008-07-18 0 18.20 18.02 18.20 17.94 18.88 1,487,256 26,938,748 18.113 2.653 2.627 2.653 2.615 2.752 10,203,561 2.6401 1.45%
2008-07-17 0 17.94 17.80 17.94 17.46 18.70 639,000 11,578,260 18.119 2.615 2.595 2.615 2.545 2.726 4,383,963 2.6410 -0.33%
2008-07-16 0 18.00 17.70 18.00 17.60 18.12 1,348,015 24,259,591 17.997 2.624 2.580 2.624 2.565 2.641 9,248,275 2.6231 -0.55%
2008-07-15 0 18.10 18.10 18.20 17.92 19.12 934,000 16,919,640 18.115 2.638 2.638 2.653 2.612 2.787 6,407,858 2.6405 -4.84%
2008-07-14 0 19.02 19.02 19.18 19.00 19.36 152,000 2,910,660 19.149 2.772 2.772 2.796 2.769 2.822 1,042,821 2.7911 -0.21%
2008-07-11 0 19.06 19.06 19.26 19.04 19.38 293,005 5,599,355 19.110 2.778 2.778 2.807 2.775 2.825 2,010,208 2.7855 -2.85%
2008-07-10 0 19.62 19.26 19.62 18.86 19.70 1,328,710 25,408,059 19.122 2.860 2.807 2.860 2.749 2.871 9,115,830 2.7872 3.26%
2008-07-09 0 19.00 18.96 19.00 19.00 19.72 791,850 15,303,432 19.326 2.769 2.764 2.769 2.769 2.874 5,432,615 2.8170 -3.06%
2008-07-08 0 19.60 19.50 19.60 19.00 20.10 1,011,167 19,909,290 19.689 2.857 2.842 2.857 2.769 2.930 6,937,275 2.8699 -5.77%
2008-07-07 0 20.80 20.40 20.80 20.10 20.80 160,115 3,301,082 20.617 3.032 2.973 3.032 2.930 3.032 1,098,495 3.0051 2.72%
2008-07-04 0 20.25 20.25 20.40 19.54 20.50 286,820 5,729,750 19.977 2.952 2.952 2.973 2.848 2.988 1,967,775 2.9118 2.79%
2008-07-03 0 19.70 19.70 19.90 19.70 20.70 1,296,482 25,990,257 20.047 2.871 2.871 2.901 2.871 3.017 8,894,725 2.9220 -3.43%
2008-07-02 0 20.40 20.40 20.60 20.20 20.80 1,693,082 34,848,476 20.583 2.973 2.973 3.003 2.944 3.032 11,615,663 3.0001 0.25%
2008-06-30 0 20.35 20.35 20.40 20.20 20.45 820,803 16,771,441 20.433 2.966 2.966 2.973 2.944 2.981 5,631,252 2.9783 -0.49%
2008-06-27 0 20.45 20.30 20.45 20.20 21.55 1,162,183 24,019,666 20.668 2.981 2.959 2.981 2.944 3.141 7,973,345 3.0125 -5.76%
2008-06-26 0 21.70 21.55 21.70 21.30 22.00 843,000 18,239,550 21.636 3.163 3.141 3.163 3.105 3.207 5,783,538 3.1537 -0.91%
2008-06-25 0 21.90 21.85 21.90 21.85 22.00 433,833 9,515,098 21.933 3.192 3.185 3.192 3.185 3.207 2,976,382 3.1969 0.00%
2008-06-24 0 21.90 21.90 22.00 21.85 22.40 873,448 19,258,618 22.049 3.192 3.192 3.207 3.185 3.265 5,992,432 3.2138 -2.67%
2008-06-23 0 22.50 22.30 22.60 21.50 22.65 309,018 6,861,407 22.204 3.280 3.250 3.294 3.134 3.301 2,120,068 3.2364 2.27%
2008-06-20 0 22.00 22.00 22.05 21.70 23.00 939,779 20,735,144 22.064 3.207 3.207 3.214 3.163 3.352 6,447,506 3.2160 -2.87%
2008-06-19 0 22.65 22.65 22.95 21.80 23.30 678,907 15,511,695 22.848 3.301 3.301 3.345 3.178 3.396 4,657,751 3.3303 0.67%
2008-06-18 0 22.50 22.50 22.60 22.15 22.60 825,000 18,484,750 22.406 3.280 3.280 3.294 3.229 3.294 5,660,046 3.2658 -0.44%
2008-06-17 0 22.60 22.10 22.60 22.10 22.60 285,000 6,409,100 22.488 3.294 3.221 3.294 3.221 3.294 1,955,289 3.2778 0.44%
2008-06-16 0 22.50 22.45 22.50 22.00 23.00 204,000 4,607,600 22.586 3.280 3.272 3.280 3.207 3.352 1,399,575 3.2921 2.27%
2008-06-13 0 22.00 22.00 22.25 21.90 22.60 454,000 10,042,500 22.120 3.207 3.207 3.243 3.192 3.294 3,114,741 3.2242 -0.68%
2008-06-12 0 22.15 22.10 22.20 21.25 23.00 1,681,891 36,649,043 21.790 3.229 3.221 3.236 3.097 3.352 11,538,886 3.1761 -3.70%
2008-06-11 0 23.00 23.00 23.20 21.85 23.00 883,000 19,809,100 22.434 3.352 3.352 3.382 3.185 3.352 6,057,965 3.2699 0.88%
2008-06-10 0 22.80 22.55 22.80 22.50 24.00 981,602 22,818,709 23.246 3.323 3.287 3.323 3.280 3.498 6,734,440 3.3884 -4.00%
2008-06-06 0 23.75 23.75 24.15 23.50 24.90 461,000 11,096,550 24.071 3.462 3.462 3.520 3.425 3.629 3,162,765 3.5085 -2.06%
2008-06-05 0 24.25 24.25 24.70 24.25 25.00 670,747 16,572,103 24.707 3.535 3.535 3.600 3.535 3.644 4,601,768 3.6012 -2.22%
2008-06-04 0 24.80 24.45 24.80 24.10 25.35 2,355,000 58,856,150 24.992 3.615 3.564 3.615 3.513 3.695 16,156,859 3.6428 -2.17%
2008-06-03 0 25.35 25.30 25.35 24.90 25.90 1,077,896 27,382,431 25.404 3.695 3.688 3.695 3.629 3.775 7,395,080 3.7028 2.22%
2008-06-02 0 24.80 24.65 24.80 24.30 25.65 1,715,963 43,005,634 25.062 3.615 3.593 3.615 3.542 3.739 11,772,642 3.6530 -1.00%
2008-05-30 0 25.05 24.95 25.05 24.30 26.25 18,072,273 458,091,808 25.348 3.651 3.637 3.651 3.542 3.826 123,987,757 3.6947 2.24%
2008-05-29 0 24.50 24.25 24.50 23.90 25.00 3,698,268 90,188,030 24.387 3.571 3.535 3.571 3.484 3.644 25,372,567 3.5545 1.03%
2008-05-28 0 24.25 24.20 24.25 23.75 24.60 1,883,640 45,523,882 24.168 3.535 3.527 3.535 3.462 3.586 12,923,017 3.5227 -1.22%
2008-05-27 0 24.55 24.35 24.55 24.20 25.20 2,569,120 63,513,513 24.722 3.578 3.549 3.578 3.527 3.673 17,625,864 3.6034 -0.81%
2008-05-26 0 24.75 24.65 24.75 23.85 24.80 1,033,290 25,307,427 24.492 3.608 3.593 3.608 3.476 3.615 7,089,053 3.5699 1.43%
2008-05-23 0 24.40 24.30 24.40 22.50 24.50 1,264,000 30,334,850 23.999 3.557 3.542 3.557 3.280 3.571 8,671,877 3.4981 5.40%
2008-05-22 0 23.15 22.80 23.10 22.30 23.20 522,234 11,915,734 22.817 3.374 3.323 3.367 3.250 3.382 3,582,871 3.3258 0.87%
2008-05-21 0 22.95 22.80 22.95 22.30 23.15 886,063 20,208,813 22.807 3.345 3.323 3.345 3.250 3.374 6,078,979 3.3244 -0.22%
2008-05-20 0 23.00 22.80 23.15 22.80 24.30 1,372,700 31,745,105 23.126 3.352 3.323 3.374 3.323 3.542 9,417,631 3.3708 -2.13%
2008-05-19 0 23.50 23.40 23.50 23.50 24.50 784,128 18,966,672 24.188 3.425 3.411 3.425 3.425 3.571 5,379,637 3.5256 -2.08%
2008-05-16 0 24.00 23.55 24.00 23.80 24.50 714,039 17,274,778 24.193 3.498 3.433 3.498 3.469 3.571 4,898,780 3.5263 0.21%
2008-05-15 0 23.95 23.60 24.00 23.40 24.00 724,978 17,208,779 23.737 3.491 3.440 3.498 3.411 3.498 4,973,829 3.4599 1.05%
2008-05-14 0 23.70 23.30 23.70 22.65 24.00 647,970 15,061,493 23.244 3.454 3.396 3.454 3.301 3.498 4,445,503 3.3880 1.28%
2008-05-13 0 23.40 23.15 23.45 22.50 23.45 688,688 16,001,002 23.234 3.411 3.374 3.418 3.280 3.418 4,724,856 3.3866 2.18%
2008-05-09 0 22.90 22.80 22.90 21.50 23.20 587,025 13,441,574 22.898 3.338 3.323 3.338 3.134 3.382 4,027,380 3.3375 0.22%
2008-05-08 0 22.85 22.70 22.80 22.70 23.45 1,133,063 25,871,870 22.834 3.331 3.309 3.323 3.309 3.418 7,773,562 3.3282 0.00%
2008-05-07 0 22.85 22.80 22.85 22.30 23.00 1,650,935 37,659,731 22.811 3.331 3.323 3.331 3.250 3.352 11,326,507 3.3249 1.33%
2008-05-06 0 22.55 22.50 22.65 21.65 22.60 1,356,000 30,060,250 22.168 3.287 3.280 3.301 3.156 3.294 9,303,058 3.2312 2.50%
2008-05-05 0 22.00 21.75 22.00 21.60 22.25 1,942,000 42,734,650 22.005 3.207 3.170 3.207 3.148 3.243 13,323,406 3.2075 1.38%
2008-05-02 0 21.70 21.60 21.75 21.35 21.95 882,888 19,138,992 21.678 3.163 3.148 3.170 3.112 3.199 6,057,196 3.1597 1.17%
2008-04-30 0 21.45 21.35 21.60 21.30 22.30 1,634,977 35,127,873 21.485 3.127 3.112 3.148 3.105 3.250 11,217,025 3.1317 -2.28%
2008-04-29 0 21.95 21.90 22.00 21.70 22.30 328,000 7,201,200 21.955 3.199 3.192 3.207 3.163 3.250 2,250,297 3.2001 0.23%
2008-04-28 0 21.90 21.80 21.90 21.60 22.35 411,427 9,015,742 21.913 3.192 3.178 3.192 3.148 3.258 2,822,662 3.1941 1.39%
2008-04-25 0 21.60 21.55 21.60 21.55 23.10 901,000 19,858,300 22.040 3.148 3.141 3.148 3.141 3.367 6,181,456 3.2126 -2.04%
2008-04-24 0 22.05 22.00 22.10 21.70 22.20 914,000 20,125,550 22.019 3.214 3.207 3.221 3.163 3.236 6,270,645 3.2095 2.80%
2008-04-23 0 21.45 21.40 21.50 21.40 21.80 742,000 15,993,850 21.555 3.127 3.119 3.134 3.119 3.178 5,090,611 3.1418 -2.50%
2008-04-22 0 22.00 21.90 22.00 21.05 22.25 887,000 19,091,200 21.523 3.207 3.192 3.207 3.068 3.243 6,085,407 3.1372 -0.23%
2008-04-21 0 22.05 21.85 22.30 21.70 22.30 663,840 14,598,111 21.990 3.214 3.185 3.250 3.163 3.250 4,554,382 3.2053 2.32%
2008-04-18 0 21.55 21.55 21.65 21.50 22.65 868,000 18,977,650 21.864 3.141 3.141 3.156 3.134 3.301 5,955,055 3.1868 -1.60%
2008-04-17 0 21.90 21.90 22.30 21.80 22.90 1,464,000 32,527,900 22.219 3.192 3.192 3.250 3.178 3.338 10,044,009 3.2385 -2.88%
2008-04-16 0 22.55 22.60 22.75 22.45 23.10 387,109 8,750,092 22.604 3.287 3.294 3.316 3.272 3.367 2,655,824 3.2947 1.58%
2008-04-15 0 22.20 21.95 22.30 21.55 22.20 434,746 9,531,940 21.925 3.236 3.199 3.250 3.141 3.236 2,982,645 3.1958 2.07%
2008-04-14 0 21.75 21.70 21.75 20.50 22.15 702,000 15,263,200 21.742 3.170 3.163 3.170 2.988 3.229 4,816,185 3.1691 -2.90%
2008-04-11 0 22.40 22.40 22.80 21.95 22.90 562,000 12,636,100 22.484 3.265 3.265 3.323 3.199 3.338 3,855,692 3.2773 1.36%
2008-04-10 0 22.10 22.10 22.45 21.65 22.50 666,801 14,629,420 21.940 3.221 3.221 3.272 3.156 3.280 4,574,696 3.1979 -0.90%
2008-04-09 0 22.30 22.15 22.20 22.20 22.90 524,000 11,847,600 22.610 3.250 3.229 3.236 3.236 3.338 3,594,987 3.2956 -3.67%
2008-04-08 0 23.15 22.65 22.70 22.50 23.55 1,132,900 25,744,180 22.724 3.374 3.301 3.309 3.280 3.433 7,772,444 3.3122 -1.28%
2008-04-07 0 23.45 23.35 23.50 22.85 25.25 1,970,704 46,403,040 23.546 3.418 3.403 3.425 3.331 3.680 13,520,334 3.4321 -3.70%
2008-04-03 0 24.90 24.80 24.85 24.80 26.20 591,206 14,841,829 25.104 3.549 3.535 3.542 3.535 3.735 4,147,680 3.5783 -2.35%
2008-04-02 0 25.50 25.20 25.55 25.05 25.70 1,144,761 28,992,575 25.326 3.635 3.592 3.642 3.571 3.663 8,031,215 3.6100 1.19%
2008-04-01 0 25.20 25.10 25.20 24.90 26.40 838,295 21,262,132 25.364 3.592 3.578 3.592 3.549 3.763 5,881,164 3.6153 -4.55%
2008-03-31 0 26.40 26.00 26.40 24.25 26.50 1,035,805 26,373,436 25.462 3.763 3.706 3.763 3.457 3.777 7,266,820 3.6293 4.76%
2008-03-28 0 25.20 24.75 25.20 23.50 25.20 1,757,403 43,776,689 24.910 3.592 3.528 3.592 3.350 3.592 12,329,282 3.5506 6.11%
2008-03-27 0 23.75 23.70 23.75 23.70 24.50 1,187,100 28,151,393 23.714 3.385 3.378 3.385 3.378 3.492 8,328,249 3.3802 -1.45%
2008-03-26 0 24.10 24.05 24.10 23.65 24.60 2,507,121 60,255,896 24.034 3.435 3.428 3.435 3.371 3.506 17,589,022 3.4258 3.43%
2008-03-25 0 23.30 23.00 23.30 21.00 24.50 5,041,544 121,171,662 24.035 3.321 3.278 3.321 2.993 3.492 35,369,585 3.4259 6.39%
2008-03-20 0 21.90 21.45 21.90 20.50 23.00 1,971,664 43,078,873 21.849 3.122 3.057 3.122 2.922 3.278 13,832,457 3.1143 2.58%
2008-03-19 0 21.35 21.35 21.50 20.85 22.00 1,086,991 23,154,326 21.301 3.043 3.043 3.065 2.972 3.136 7,625,922 3.0363 0.71%
2008-03-18 0 21.20 20.90 21.20 20.20 22.80 1,290,614 27,181,119 21.061 3.022 2.979 3.022 2.879 3.250 9,054,465 3.0020 -5.57%
2008-03-17 0 22.45 22.00 22.30 22.00 23.20 828,206 18,764,067 22.656 3.200 3.136 3.179 3.136 3.307 5,810,383 3.2294 -1.97%
2008-03-14 0 22.90 22.50 22.90 22.20 23.20 624,522 14,257,323 22.829 3.264 3.207 3.264 3.164 3.307 4,381,413 3.2540 -1.29%
2008-03-13 0 23.20 22.80 23.15 22.70 23.40 785,000 18,088,500 23.043 3.307 3.250 3.300 3.236 3.335 5,507,266 3.2845 2.20%
2008-03-12 0 22.70 22.70 23.25 22.70 23.40 509,212 11,812,979 23.199 3.236 3.236 3.314 3.236 3.335 3,572,441 3.3067 -0.44%
2008-03-11 0 22.80 22.75 22.90 22.20 23.20 685,109 15,472,048 22.583 3.250 3.243 3.264 3.164 3.307 4,806,468 3.2190 -0.22%
2008-03-10 0 22.85 22.60 22.80 21.65 22.90 568,000 12,628,500 22.233 3.257 3.221 3.250 3.086 3.264 3,984,875 3.1691 2.93%
2008-03-07 0 22.20 22.20 22.30 21.30 22.50 825,856 17,918,575 21.697 3.164 3.164 3.179 3.036 3.207 5,793,897 3.0927 -0.22%
2008-03-06 0 22.25 22.25 22.45 21.60 23.55 816,000 18,403,670 22.554 3.171 3.171 3.200 3.079 3.357 5,724,751 3.2148 3.25%
2008-03-05 0 21.55 21.20 21.55 21.05 22.35 527,510 11,330,455 21.479 3.072 3.022 3.072 3.000 3.186 3,700,813 3.0616 -1.60%
2008-03-04 0 21.90 21.85 21.90 21.85 22.70 576,265 12,690,404 22.022 3.122 3.114 3.122 3.114 3.236 4,042,860 3.1390 0.69%
2008-03-03 0 21.75 21.75 21.90 21.75 22.50 990,180 21,780,273 21.996 3.100 3.100 3.122 3.100 3.207 6,946,732 3.1353 -5.02%
2008-02-29 0 22.90 22.85 22.90 22.60 23.25 719,270 16,355,694 22.739 3.264 3.257 3.264 3.221 3.314 5,046,129 3.2412 -1.93%
2008-02-28 0 23.35 23.10 23.15 22.80 23.80 436,239 10,121,419 23.202 3.328 3.293 3.300 3.250 3.392 3,060,490 3.3071 -0.21%
2008-02-27 0 23.40 23.40 23.85 23.40 24.00 1,451,012 34,565,333 23.822 3.335 3.335 3.400 3.335 3.421 10,179,757 3.3955 -0.85%
2008-02-26 0 23.60 23.50 23.75 23.25 24.00 802,640 19,070,046 23.759 3.364 3.350 3.385 3.314 3.421 5,631,022 3.3866 1.51%
2008-02-25 0 23.25 23.00 23.25 22.55 23.25 662,000 15,087,300 22.790 3.314 3.278 3.314 3.214 3.314 4,644,344 3.2485 -0.85%
2008-02-22 0 23.45 22.75 23.45 22.70 23.60 192,000 4,435,200 23.100 3.343 3.243 3.343 3.236 3.364 1,347,000 3.2927 1.96%
2008-02-21 0 23.00 23.00 23.60 22.90 23.65 241,300 5,611,690 23.256 3.278 3.278 3.364 3.264 3.371 1,692,870 3.3149 -1.71%
2008-02-20 0 23.40 23.40 23.45 22.50 23.75 1,069,596 24,564,252 22.966 3.335 3.335 3.343 3.207 3.385 7,503,885 3.2735 -0.85%
2008-02-19 0 23.60 23.55 23.80 23.50 23.95 639,024 15,457,846 24.190 3.364 3.357 3.392 3.350 3.414 4,483,153 3.4480 -2.48%
2008-02-18 0 24.20 24.15 24.20 24.05 24.80 1,314,569 31,636,148 24.066 3.449 3.442 3.449 3.428 3.535 9,222,524 3.4303 2.33%
2008-02-15 0 23.65 23.10 23.65 22.70 23.95 1,530,659 36,190,189 23.644 3.371 3.293 3.371 3.236 3.414 10,738,531 3.3701 -0.63%
2008-02-14 0 23.80 23.60 23.80 23.30 23.85 715,000 16,936,950 23.688 3.392 3.364 3.392 3.321 3.400 5,016,172 3.3765 1.28%
2008-02-13 0 23.50 23.00 23.50 22.50 23.95 840,060 19,721,869 23.477 3.350 3.278 3.350 3.207 3.414 5,893,546 3.3463 4.44%
2008-02-12 0 22.50 22.15 22.50 22.30 22.85 737,274 16,752,077 22.722 3.207 3.157 3.207 3.179 3.257 5,172,438 3.2387 -2.60%
2008-02-11 0 23.10 23.00 23.10 21.80 23.60 1,481,737 34,245,797 23.112 3.293 3.278 3.293 3.107 3.364 10,395,312 3.2944 5.72%
2008-02-06 0 21.85 21.75 21.90 21.50 23.00 281,773 6,139,606 21.789 3.114 3.100 3.122 3.065 3.278 1,976,814 3.1058 -4.59%
2008-02-05 0 22.90 22.90 23.00 22.55 23.40 1,470,693 33,670,977 22.895 3.264 3.264 3.278 3.214 3.335 10,317,832 3.2634 2.69%
2008-02-04 0 22.30 22.25 22.30 22.30 22.95 827,262 18,669,738 22.568 3.179 3.171 3.179 3.179 3.271 5,803,761 3.2168 2.29%
2008-02-01 0 21.80 21.50 21.60 21.50 23.25 1,632,232 37,053,696 22.701 3.107 3.065 3.079 3.065 3.314 11,451,129 3.2358 -0.46%
2008-01-31 0 21.90 - 21.40 21.40 24.10 3,941,201 90,102,893 22.862 3.122 - 3.050 3.050 3.435 27,649,991 3.2587 -1.13%
2008-01-30 0 22.15 22.05 22.15 21.15 22.20 1,592,215 35,014,749 21.991 3.157 3.143 3.157 3.015 3.164 11,170,384 3.1346 2.55%
2008-01-29 0 21.60 21.70 21.75 20.70 21.80 2,386,230 51,029,742 21.385 3.079 3.093 3.100 2.951 3.107 16,740,896 3.0482 4.85%
2008-01-28 0 20.60 20.55 20.65 20.20 20.80 1,479,401 30,327,340 20.500 2.936 2.929 2.943 2.879 2.965 10,378,924 2.9220 0.00%
2008-01-25 0 20.60 20.40 20.45 20.25 21.60 2,500,294 51,561,185 20.622 2.936 2.908 2.915 2.886 3.079 17,541,127 2.9394 -3.96%
2008-01-24 0 21.45 21.45 21.50 19.90 21.85 2,583,721 53,485,401 20.701 3.057 3.057 3.065 2.837 3.114 18,126,419 2.9507 8.33%
2008-01-23 0 19.80 19.70 19.80 19.02 20.10 2,213,619 43,557,638 19.677 2.822 2.808 2.822 2.711 2.865 15,529,922 2.8048 4.10%
2008-01-22 0 19.02 19.00 19.10 18.52 20.00 814,963 15,452,195 18.961 2.711 2.708 2.722 2.640 2.851 5,717,475 2.7026 -7.89%
2008-01-21 0 20.65 20.60 20.75 20.50 20.90 388,433 8,014,748 20.634 2.943 2.936 2.958 2.922 2.979 2,725,101 2.9411 -1.20%
2008-01-18 0 20.90 20.90 21.25 20.50 21.30 841,052 17,451,461 20.750 2.979 2.979 3.029 2.922 3.036 5,900,506 2.9576 -1.42%
2008-01-17 0 21.20 21.25 21.30 20.70 21.60 1,668,555 35,105,175 21.039 3.022 3.029 3.036 2.951 3.079 11,705,957 2.9989 0.47%
2008-01-16 0 21.10 21.05 21.10 20.60 21.50 1,104,000 23,167,200 20.985 3.008 3.000 3.008 2.936 3.065 7,745,251 2.9911 -2.31%
2008-01-15 0 21.60 21.50 21.75 20.95 21.85 1,182,222 25,133,395 21.259 3.079 3.065 3.100 2.986 3.114 8,294,027 3.0303 -1.37%
2008-01-14 0 21.90 21.90 22.05 21.50 23.00 783,419 17,157,273 21.901 3.122 3.122 3.143 3.065 3.278 5,496,174 3.1217 -3.10%
2008-01-11 0 22.60 22.50 22.60 22.50 23.25 1,212,761 27,736,677 22.871 3.221 3.207 3.221 3.207 3.314 8,508,277 3.2600 1.80%
2008-01-10 0 22.20 22.20 22.25 21.15 22.30 2,403,719 52,604,403 21.885 3.164 3.164 3.171 3.015 3.179 16,863,593 3.1194 4.96%
2008-01-09 0 21.15 21.25 21.30 20.45 21.95 2,429,000 51,106,450 21.040 3.015 3.029 3.036 2.915 3.129 17,040,955 2.9990 -4.30%
2008-01-08 0 22.10 22.00 22.05 21.90 22.95 1,630,000 36,211,700 22.216 3.150 3.136 3.143 3.122 3.271 11,435,470 3.1666 -3.70%
2008-01-07 0 22.95 22.85 22.95 22.80 23.35 607,916 13,982,468 23.001 3.271 3.257 3.271 3.250 3.328 4,264,911 3.2785 -2.96%
2008-01-04 0 23.65 23.30 23.65 22.90 23.80 1,362,352 31,449,326 23.085 3.371 3.321 3.371 3.264 3.392 9,557,752 3.2905 1.28%
2008-01-03 0 23.35 23.30 23.45 23.25 24.40 943,870 22,464,243 23.800 3.328 3.321 3.343 3.314 3.478 6,621,839 3.3924 -4.69%
2008-01-02 0 24.50 24.50 24.55 24.45 25.25 586,830 14,455,068 24.632 3.492 3.492 3.499 3.485 3.599 4,116,980 3.5111 -1.61%
2007-12-31 0 24.90 24.90 24.95 24.30 25.00 571,630 14,023,435 24.532 3.549 3.549 3.556 3.464 3.563 4,010,342 3.4968 4.62%
2007-12-28 0 23.80 23.75 23.80 23.30 24.00 499,731 11,844,137 23.701 3.392 3.385 3.392 3.321 3.421 3,505,926 3.3783 -0.63%
2007-12-27 0 23.95 23.85 23.95 23.05 24.30 415,200 9,852,300 23.729 3.414 3.400 3.414 3.286 3.464 2,912,888 3.3823 1.05%
2007-12-24 0 23.70 23.70 23.80 23.15 24.00 642,000 15,177,700 23.641 3.378 3.378 3.392 3.300 3.421 4,504,032 3.3698 0.00%
2007-12-21 0 23.70 23.70 23.75 22.65 24.00 2,675,801 61,744,493 23.075 3.378 3.378 3.385 3.229 3.421 18,772,418 3.2891 -1.25%
2007-12-20 0 24.00 24.15 24.20 23.60 24.15 301,000 7,126,550 23.676 3.421 3.442 3.449 3.364 3.442 2,111,703 3.3748 4.35%
2007-12-19 0 23.00 23.00 23.10 23.00 23.95 1,113,667 26,062,824 23.403 3.278 3.278 3.293 3.278 3.414 7,813,071 3.3358 -1.71%
2007-12-18 0 23.40 23.40 23.60 23.05 24.45 1,215,832 28,734,586 23.634 3.335 3.335 3.364 3.286 3.485 8,529,822 3.3687 -0.43%
2007-12-17 0 23.50 23.50 23.80 22.85 23.70 727,100 17,029,166 23.421 3.350 3.350 3.392 3.257 3.378 5,101,061 3.3384 0.00%
2007-12-14 0 23.50 23.50 23.95 23.45 24.20 618,000 14,619,050 23.655 3.350 3.350 3.414 3.343 3.449 4,335,657 3.3718 -2.08%
2007-12-13 0 24.00 24.10 24.20 23.50 24.20 808,000 19,300,550 23.887 3.421 3.435 3.449 3.350 3.449 5,668,626 3.4048 2.35%
2007-12-12 0 23.45 23.35 23.50 23.25 25.00 2,678,000 63,092,100 23.559 3.343 3.328 3.350 3.314 3.563 18,787,846 3.3581 -6.57%
2007-12-11 0 25.10 25.10 25.20 22.50 26.05 415,000 10,490,600 25.279 3.578 3.578 3.592 3.207 3.713 2,911,485 3.6032 1.21%
2007-12-10 0 24.80 24.80 25.05 24.30 26.30 1,988,176 50,544,444 25.423 3.535 3.535 3.571 3.464 3.749 13,948,299 3.6237 -5.34%
2007-12-07 0 26.20 26.30 26.35 25.20 26.70 1,086,687 28,049,831 25.812 3.735 3.749 3.756 3.592 3.806 7,623,789 3.6793 1.55%
2007-12-06 0 25.80 25.80 26.05 25.55 26.80 1,782,174 46,530,598 26.109 3.678 3.678 3.713 3.642 3.820 12,503,066 3.7215 -0.77%
2007-12-05 0 26.00 25.80 25.95 25.55 27.80 4,795,114 125,964,661 26.269 3.706 3.678 3.699 3.642 3.963 33,640,725 3.7444 -3.70%
2007-12-04 0 27.00 27.00 27.30 26.90 27.95 6,055,052 161,594,827 26.688 3.849 3.849 3.891 3.834 3.984 42,479,978 3.8040 -1.82%
2007-12-03 0 27.50 27.40 27.50 26.90 28.00 4,461,514 121,781,166 27.296 3.920 3.906 3.920 3.834 3.991 31,300,312 3.8907 1.85%
2007-11-30 0 27.00 27.00 27.10 26.70 28.50 12,607,881 345,160,208 27.377 3.849 3.849 3.863 3.806 4.062 88,452,173 3.9022 2.27%
2007-11-29 0 26.40 26.40 26.45 25.70 26.80 4,057,619 106,087,489 26.145 3.763 3.763 3.770 3.663 3.820 28,466,736 3.7267 4.76%
2007-11-28 0 25.20 25.15 25.20 24.50 25.80 3,214,029 80,950,248 25.187 3.592 3.585 3.592 3.492 3.678 22,548,424 3.5901 2.86%
2007-11-27 0 24.50 24.40 24.60 23.10 25.65 2,545,298 62,543,130 24.572 3.492 3.478 3.506 3.293 3.656 17,856,858 3.5025 5.83%
2007-11-26 0 23.15 23.00 23.15 21.60 23.20 2,237,251 50,467,428 22.558 3.300 3.278 3.300 3.079 3.307 15,695,716 3.2154 8.18%
2007-11-23 0 21.40 21.30 21.40 20.90 21.90 795,545 16,947,791 21.303 3.050 3.036 3.050 2.979 3.122 5,581,246 3.0366 2.39%
2007-11-22 0 20.90 20.80 20.90 20.60 21.90 820,000 17,272,000 21.063 2.979 2.965 2.979 2.936 3.122 5,752,813 3.0024 -5.00%
2007-11-21 0 22.00 22.00 22.20 21.50 22.30 746,000 16,397,600 21.981 3.136 3.136 3.164 3.065 3.179 5,233,657 3.1331 2.33%
2007-11-20 0 21.50 21.50 22.00 20.80 22.00 4,588,805 98,543,688 21.475 3.065 3.065 3.136 2.965 3.136 32,193,338 3.0610 -2.93%
2007-11-19 0 22.15 22.00 22.15 21.55 22.40 3,918,000 85,897,150 21.924 3.157 3.136 3.157 3.072 3.193 27,487,221 3.1250 4.48%
2007-11-16 0 21.50 21.45 21.50 20.65 22.20 3,747,000 80,358,228 21.446 3.022 3.015 3.022 2.902 3.120 26,659,543 3.0142 -6.52%
2007-11-15 0 23.00 23.00 23.20 22.70 24.10 1,263,743 29,172,285 23.084 3.233 3.233 3.261 3.190 3.387 8,991,409 3.2445 -3.36%
2007-11-14 0 23.80 23.90 24.00 23.45 25.50 2,513,000 60,392,250 24.032 3.345 3.359 3.373 3.296 3.584 17,879,752 3.3777 2.15%
2007-11-13 0 23.30 23.30 23.35 23.20 25.40 2,038,200 48,437,950 23.765 3.275 3.275 3.282 3.261 3.570 14,501,596 3.3402 -9.34%
2007-11-12 0 25.70 25.70 26.00 24.10 26.60 1,533,996 40,272,100 26.253 3.612 3.612 3.654 3.387 3.739 10,914,233 3.6899 -6.55%
2007-11-09 0 27.50 27.20 27.50 26.45 27.75 1,925,444 52,519,577 27.277 3.865 3.823 3.865 3.718 3.900 13,699,348 3.8337 3.38%
2007-11-08 0 26.60 26.50 26.95 25.95 27.30 2,332,928 62,754,599 26.900 3.739 3.725 3.788 3.647 3.837 16,598,557 3.7807 -4.32%
2007-11-07 0 27.80 27.00 28.00 24.75 28.10 3,023,765 79,744,347 26.373 3.907 3.795 3.935 3.479 3.949 21,513,796 3.7067 12.78%
2007-11-06 0 24.65 24.60 24.65 23.45 25.00 1,721,807 41,386,297 24.037 3.465 3.458 3.465 3.296 3.514 12,250,490 3.3783 -3.33%
2007-11-05 0 25.50 25.40 25.90 25.40 26.40 1,604,940 41,834,695 26.066 3.584 3.570 3.640 3.570 3.711 11,418,993 3.6636 -2.30%
2007-11-02 0 26.10 26.00 26.25 25.60 27.30 676,000 17,724,500 26.220 3.668 3.654 3.689 3.598 3.837 4,809,675 3.6852 -4.40%
2007-11-01 0 27.30 27.00 27.30 26.30 28.00 1,661,765 45,233,562 27.220 3.837 3.795 3.837 3.696 3.935 11,823,297 3.8258 -6.19%
2007-10-31 0 29.10 29.80 29.90 24.85 29.80 2,628,332 68,324,096 25.995 4.090 4.188 4.202 3.493 4.188 18,700,328 3.6536 15.48%
2007-10-30 0 25.20 25.05 25.20 24.90 25.40 1,350,580 33,898,521 25.099 3.542 3.521 3.542 3.500 3.570 9,609,246 3.5277 1.20%
2007-10-29 0 24.90 24.90 24.95 23.25 25.00 1,871,265 45,909,713 24.534 3.500 3.500 3.507 3.268 3.514 13,313,870 3.4483 3.75%
2007-10-26 0 24.00 23.30 24.00 22.75 24.00 1,675,494 39,052,961 23.308 3.373 3.275 3.373 3.198 3.373 11,920,978 3.2760 6.43%
2007-10-25 0 22.55 22.50 22.80 21.85 22.80 2,622,654 58,966,418 22.483 3.169 3.162 3.205 3.071 3.205 18,659,930 3.1601 3.68%
2007-10-24 0 21.75 21.60 21.75 21.60 22.00 997,313 21,627,763 21.686 3.057 3.036 3.057 3.036 3.092 7,095,786 3.0480 0.93%
2007-10-23 0 21.55 21.55 21.60 21.10 21.70 969,734 20,940,769 21.594 3.029 3.029 3.036 2.966 3.050 6,899,564 3.0351 2.13%
2007-10-22 0 21.10 21.10 21.25 21.05 21.80 1,565,167 33,434,438 21.362 2.966 2.966 2.987 2.959 3.064 11,136,012 3.0024 -3.65%
2007-10-18 0 21.90 21.80 22.00 21.75 22.90 1,226,598 27,117,456 22.108 3.078 3.064 3.092 3.057 3.219 8,727,126 3.1073 0.00%
2007-10-17 0 21.90 21.15 22.00 21.10 22.90 1,686,641 36,699,461 21.759 3.078 2.973 3.092 2.966 3.219 12,000,288 3.0582 -0.45%
2007-10-16 0 22.00 22.10 22.15 21.95 22.90 1,594,839 35,664,448 22.362 3.092 3.106 3.113 3.085 3.219 11,347,125 3.1430 -2.44%
2007-10-15 0 22.55 22.50 22.60 21.75 22.80 5,013,269 109,741,127 21.890 3.169 3.162 3.176 3.057 3.205 35,668,925 3.0767 8.67%
2007-10-12 0 20.75 20.75 20.80 19.82 20.80 1,418,980 28,701,290 20.227 2.916 2.916 2.923 2.786 2.923 10,095,906 2.8429 2.72%
2007-10-11 0 20.20 20.20 20.30 20.10 20.90 1,830,387 37,668,681 20.580 2.839 2.839 2.853 2.825 2.937 13,023,027 2.8925 -1.46%
2007-10-10 0 20.50 20.40 20.50 19.80 20.65 2,065,299 41,736,333 20.208 2.881 2.867 2.881 2.783 2.902 14,694,403 2.8403 2.60%
2007-10-09 0 19.98 19.96 19.98 19.70 20.05 1,548,918 30,773,656 19.868 2.808 2.805 2.808 2.769 2.818 11,020,402 2.7924 0.20%
2007-10-08 0 19.94 19.88 19.96 19.92 20.15 1,558,105 31,159,862 19.999 2.803 2.794 2.805 2.800 2.832 11,085,767 2.8108 1.22%
2007-10-05 0 19.70 19.70 19.72 19.62 19.86 1,866,874 36,801,652 19.713 2.769 2.769 2.772 2.758 2.791 13,282,628 2.7707 1.23%
2007-10-04 0 19.46 19.40 19.46 19.44 19.92 3,424,774 67,025,201 19.571 2.735 2.727 2.735 2.732 2.800 24,366,936 2.7507 -2.31%
2007-10-03 0 19.92 19.90 19.92 19.40 20.30 3,124,557 62,034,214 19.854 2.800 2.797 2.800 2.727 2.853 22,230,921 2.7904 4.18%
2007-10-02 0 19.12 19.12 19.26 18.34 21.00 3,774,575 74,033,261 19.614 2.687 2.687 2.707 2.578 2.952 26,855,736 2.7567 4.60%
2007-09-28 0 18.28 18.20 18.28 17.84 18.40 2,377,139 43,108,780 18.135 2.569 2.558 2.569 2.507 2.586 16,913,114 2.5488 1.56%
2007-09-27 0 18.00 18.00 18.08 17.56 18.18 3,477,344 62,772,946 18.052 2.530 2.530 2.541 2.468 2.555 24,740,967 2.5372 2.86%
2007-09-25 0 17.50 17.44 17.50 17.30 17.70 1,254,340 21,961,258 17.508 2.460 2.451 2.460 2.432 2.488 8,924,508 2.4608 -0.57%
2007-09-24 0 17.60 17.60 17.62 17.58 17.74 781,432 13,766,333 17.617 2.474 2.474 2.476 2.471 2.493 5,559,813 2.4760 0.69%
2007-09-21 0 17.48 17.44 17.48 17.30 17.54 1,700,374 29,656,176 17.441 2.457 2.451 2.457 2.432 2.465 12,097,997 2.4513 0.69%
2007-09-20 0 17.36 17.36 17.38 17.32 17.46 691,634 12,009,626 17.364 2.440 2.440 2.443 2.434 2.454 4,920,909 2.4405 0.81%
2007-09-19 0 17.22 17.20 17.22 17.12 17.40 1,718,935 29,599,625 17.220 2.420 2.417 2.420 2.406 2.446 12,230,056 2.4202 -0.12%
2007-09-18 0 17.24 17.20 17.26 17.14 17.38 2,537,180 43,772,578 17.252 2.423 2.417 2.426 2.409 2.443 18,051,791 2.4248 0.12%
2007-09-17 0 17.22 17.20 17.22 17.04 17.40 830,000 14,299,680 17.229 2.420 2.417 2.420 2.395 2.446 5,905,370 2.4215 1.06%
2007-09-14 0 17.04 17.02 17.04 16.92 17.66 1,236,367 21,062,186 17.036 2.395 2.392 2.395 2.378 2.482 8,796,632 2.3943 1.07%
2007-09-13 0 16.86 16.80 16.90 16.72 17.12 1,386,179 23,479,895 16.939 2.370 2.361 2.375 2.350 2.406 9,862,530 2.3807 -1.06%
2007-09-12 0 17.04 17.04 17.06 16.94 17.30 2,522,200 42,907,980 17.012 2.395 2.395 2.398 2.381 2.432 17,945,209 2.3911 2.04%
2007-09-11 0 16.70 16.68 16.70 16.52 16.98 1,711,367 28,598,469 16.711 2.347 2.344 2.347 2.322 2.387 12,176,211 2.3487 -1.07%
2007-09-10 0 16.88 16.86 16.88 16.80 17.00 620,000 10,476,180 16.897 2.372 2.370 2.372 2.361 2.389 4,411,240 2.3749 -1.40%
2007-09-07 0 17.12 17.10 17.16 17.12 17.50 605,043 10,462,398 17.292 2.406 2.403 2.412 2.406 2.460 4,304,822 2.4304 -1.95%
2007-09-06 0 17.46 17.42 17.46 17.32 17.58 439,179 7,678,737 17.484 2.454 2.448 2.454 2.434 2.471 3,124,716 2.4574 -1.91%
2007-09-05 0 17.80 17.78 17.88 17.50 18.10 389,000 6,944,480 17.852 2.502 2.499 2.513 2.460 2.544 2,767,697 2.5091 -0.22%
2007-09-04 0 17.84 17.90 18.04 17.80 18.20 467,523 8,407,403 17.983 2.507 2.516 2.536 2.502 2.558 3,326,381 2.5275 0.56%
2007-09-03 0 17.74 17.72 17.78 17.60 17.88 154,313 2,731,584 17.702 2.493 2.491 2.499 2.474 2.513 1,097,922 2.4880 0.00%
2007-08-31 0 17.74 17.68 17.74 16.80 17.80 421,200 7,399,924 17.569 2.493 2.485 2.493 2.361 2.502 2,996,797 2.4693 4.97%
2007-08-30 0 16.90 16.80 16.90 16.70 17.84 881,250 15,198,292 17.246 2.375 2.361 2.375 2.347 2.507 6,270,009 2.4240 -1.74%
2007-08-29 0 17.20 17.22 17.44 16.60 17.48 874,300 15,009,870 17.168 2.417 2.420 2.451 2.333 2.457 6,220,560 2.4129 -4.02%
2007-08-28 0 17.92 17.62 18.00 17.60 19.20 962,000 17,339,240 18.024 2.519 2.476 2.530 2.474 2.699 6,844,537 2.5333 -3.97%
2007-08-27 0 18.66 18.66 18.70 17.72 18.76 822,600 15,086,090 18.340 2.623 2.623 2.628 2.491 2.637 5,852,720 2.5776 7.74%
2007-08-24 0 17.32 17.28 17.36 16.44 17.34 680,356 11,477,821 16.870 2.434 2.429 2.440 2.311 2.437 4,840,667 2.3711 4.21%
2007-08-23 0 16.62 16.50 16.62 16.28 17.18 673,498 11,171,662 16.588 2.336 2.319 2.336 2.288 2.415 4,791,873 2.3314 1.09%
2007-08-22 0 16.44 16.44 16.50 16.00 18.00 1,393,000 23,801,460 17.086 2.311 2.311 2.319 2.249 2.530 9,911,060 2.4015 1.48%
2007-08-21 0 16.20 16.14 16.20 15.40 16.40 908,106 14,565,336 16.039 2.277 2.268 2.277 2.164 2.305 6,461,086 2.2543 3.18%
2007-08-20 0 15.70 15.54 15.58 14.34 16.46 4,269,553 65,478,848 15.336 2.207 2.184 2.190 2.015 2.313 30,377,457 2.1555 22.66%
2007-08-17 0 12.80 12.90 13.20 12.40 15.98 3,155,000 42,536,740 13.482 1.799 1.813 1.855 1.743 2.246 22,447,520 1.8949 -19.50%
2007-08-16 0 15.90 15.80 15.90 15.66 16.60 757,683 12,113,085 15.987 2.235 2.221 2.235 2.201 2.333 5,390,841 2.2470 -6.36%
2007-08-15 0 16.98 16.96 17.00 16.72 17.80 797,459 13,837,881 17.352 2.387 2.384 2.389 2.350 2.502 5,673,844 2.4389 -5.98%
2007-08-14 0 18.06 18.06 18.14 17.90 18.30 468,000 8,402,380 17.954 2.538 2.538 2.550 2.516 2.572 3,329,775 2.5234 -0.55%
2007-08-13 0 18.16 18.18 18.30 17.90 18.30 1,142,000 20,736,180 18.158 2.552 2.555 2.572 2.516 2.572 8,125,220 2.5521 1.23%
2007-08-10 0 17.94 17.90 17.94 17.34 18.00 1,245,497 21,981,457 17.649 2.521 2.516 2.521 2.437 2.530 8,861,591 2.4805 -0.55%
2007-08-09 0 18.04 18.02 18.10 17.00 18.20 1,705,174 30,541,935 17.911 2.536 2.533 2.544 2.389 2.558 12,132,148 2.5174 6.75%
2007-08-08 0 16.90 16.90 17.00 16.80 17.12 660,960 11,202,266 16.948 2.375 2.375 2.389 2.361 2.406 4,702,667 2.3821 -0.59%
2007-08-07 0 17.00 16.98 17.20 16.94 17.42 520,505 8,945,432 17.186 2.389 2.387 2.417 2.381 2.448 3,703,343 2.4155 -1.28%
2007-08-06 0 17.22 17.22 17.40 17.16 17.60 933,000 16,244,800 17.411 2.420 2.420 2.446 2.412 2.474 6,638,205 2.4472 -2.05%
2007-08-03 0 17.58 17.50 17.60 17.24 17.66 357,000 6,199,040 17.364 2.471 2.460 2.474 2.423 2.482 2,540,021 2.4405 3.78%
2007-08-02 0 16.94 - 16.70 16.70 18.22 1,512,293 26,286,367 17.382 2.381 - 2.347 2.347 2.561 10,759,819 2.4430 -5.68%
2007-08-01 0 17.96 17.90 17.92 17.90 19.00 872,000 15,861,996 18.190 2.524 2.516 2.519 2.516 2.670 6,204,196 2.5567 -5.47%
2007-07-31 0 19.00 19.00 19.10 18.54 19.04 354,000 6,680,340 18.871 2.670 2.670 2.685 2.606 2.676 2,518,676 2.6523 2.93%
2007-07-30 0 18.46 18.44 18.46 18.40 18.80 395,600 7,309,040 18.476 2.595 2.592 2.595 2.586 2.642 2,814,656 2.5968 -1.91%
2007-07-27 0 18.82 18.82 18.90 18.70 19.30 388,750 7,320,140 18.830 2.645 2.645 2.656 2.628 2.713 2,765,919 2.6465 -2.79%
2007-07-26 0 19.36 19.30 19.54 19.30 19.70 447,212 8,756,794 19.581 2.721 2.713 2.746 2.713 2.769 3,181,870 2.7521 -1.22%
2007-07-25 0 19.60 19.54 19.66 19.24 19.96 520,445 10,147,523 19.498 2.755 2.746 2.763 2.704 2.805 3,702,916 2.7404 -1.80%
2007-07-24 0 19.96 19.92 19.96 19.76 20.10 1,823,146 36,176,946 19.843 2.805 2.800 2.805 2.777 2.825 12,971,508 2.7890 1.11%
2007-07-23 0 19.74 19.64 19.74 19.30 19.76 2,083,751 40,422,475 19.399 2.774 2.760 2.774 2.713 2.777 14,825,687 2.7265 1.44%
2007-07-20 0 19.46 19.46 19.50 18.80 19.60 1,771,000 33,783,020 19.076 2.735 2.735 2.741 2.642 2.755 12,600,494 2.6811 3.40%
2007-07-19 0 18.82 18.80 18.82 18.60 19.38 874,001 16,456,577 18.829 2.645 2.642 2.645 2.614 2.724 6,218,433 2.6464 -0.95%
2007-07-18 0 19.00 19.00 19.18 18.30 19.30 2,823,789 53,784,270 19.047 2.670 2.670 2.696 2.572 2.713 20,090,986 2.6770 1.60%
2007-07-17 0 18.70 18.68 18.70 18.60 19.34 1,285,470 24,159,276 18.794 2.628 2.625 2.628 2.614 2.718 9,145,995 2.6415 -3.31%
2007-07-16 0 19.34 19.30 19.70 19.16 19.70 644,038 12,451,673 19.334 2.718 2.713 2.769 2.693 2.769 4,582,268 2.7174 -2.32%
2007-07-13 0 19.80 19.80 20.05 19.50 20.00 1,442,358 28,458,315 19.730 2.783 2.783 2.818 2.741 2.811 10,262,238 2.7731 -0.70%
2007-07-12 0 19.94 19.88 19.98 19.50 20.00 1,288,404 25,590,946 19.863 2.803 2.794 2.808 2.741 2.811 9,166,870 2.7917 1.22%
2007-07-11 0 19.70 19.72 19.74 19.68 19.84 2,218,330 43,778,019 19.735 2.769 2.772 2.774 2.766 2.789 15,783,204 2.7737 0.00%
2007-07-10 0 19.70 19.66 19.76 19.60 19.78 1,490,000 29,377,840 19.717 2.769 2.763 2.777 2.755 2.780 10,601,206 2.7712 0.41%
2007-07-09 0 19.62 19.60 19.62 19.22 19.76 519,983 10,144,710 19.510 2.758 2.755 2.758 2.701 2.777 3,699,629 2.7421 2.51%
2007-07-06 0 19.14 19.08 19.16 18.80 19.22 519,352 9,860,204 18.986 2.690 2.682 2.693 2.642 2.701 3,695,139 2.6684 0.42%
2007-07-05 0 19.06 19.06 19.10 18.88 19.30 623,739 11,864,697 19.022 2.679 2.679 2.685 2.654 2.713 4,437,843 2.6735 -1.14%
2007-07-04 0 19.28 19.12 19.32 18.70 19.36 948,218 18,201,640 19.196 2.710 2.687 2.715 2.628 2.721 6,746,479 2.6979 -0.31%
2007-07-03 0 19.34 19.32 19.38 19.34 19.76 892,035 17,386,203 19.490 2.718 2.715 2.724 2.718 2.777 6,346,743 2.7394 -0.82%
2007-06-29 0 19.50 19.52 19.56 19.10 19.62 2,010,038 39,053,692 19.429 2.741 2.744 2.749 2.685 2.758 14,301,226 2.7308 2.63%
2007-06-28 0 19.00 18.82 19.00 18.48 19.40 5,177,317 96,996,213 18.735 2.670 2.645 2.670 2.597 2.727 36,836,110 2.6332 4.40%
2007-06-27 0 18.20 18.16 18.20 18.04 19.40 4,046,043 74,505,995 18.415 2.558 2.552 2.558 2.536 2.727 28,787,205 2.5882 -4.51%
2007-06-26 0 19.06 19.02 19.06 19.02 19.48 1,637,601 31,270,847 19.096 2.679 2.673 2.679 2.673 2.738 11,651,373 2.6839 -2.06%
2007-06-25 0 19.46 19.46 19.48 19.40 19.64 154,732 3,024,359 19.546 2.735 2.735 2.738 2.727 2.760 1,100,903 2.7472 -0.92%
2007-06-22 0 19.64 19.58 19.76 19.58 20.30 776,963 15,277,476 19.663 2.760 2.752 2.777 2.752 2.853 5,528,017 2.7636 -0.61%
2007-06-21 0 19.76 19.76 19.78 19.74 20.45 1,732,912 34,473,351 19.893 2.777 2.777 2.780 2.774 2.874 12,329,501 2.7960 -0.20%
2007-06-20 0 19.80 19.80 19.94 19.80 20.70 2,216,090 44,512,627 20.086 2.783 2.783 2.803 2.783 2.909 15,767,266 2.8231 -0.60%
2007-06-18 0 19.92 19.90 19.92 19.90 20.80 620,048 12,497,871 20.156 2.800 2.797 2.800 2.797 2.923 4,411,582 2.8330 -0.90%
2007-06-15 0 20.10 19.98 20.10 19.60 20.35 568,001 11,432,460 20.128 2.825 2.808 2.825 2.755 2.860 4,041,272 2.8289 0.60%
2007-06-14 0 19.98 19.20 19.40 19.98 20.50 214,001 4,339,300 20.277 2.808 2.699 2.727 2.808 2.881 1,522,596 2.8499 -1.33%
2007-06-13 0 20.25 20.25 20.40 20.20 20.80 330,336 6,742,428 20.411 2.846 2.846 2.867 2.839 2.923 2,350,309 2.8687 -0.25%
2007-06-12 0 20.30 20.10 20.45 20.20 21.20 896,815 18,424,995 20.545 2.853 2.825 2.874 2.839 2.980 6,380,752 2.8876 -1.22%
2007-06-11 0 20.55 20.50 20.55 20.10 21.40 673,500 13,855,375 20.572 2.888 2.881 2.888 2.825 3.008 4,791,887 2.8914 -0.96%
2007-06-08 0 20.75 20.75 21.05 20.70 21.20 160,000 3,365,200 21.033 2.916 2.916 2.959 2.909 2.980 1,138,385 2.9561 -2.35%
2007-06-07 0 21.25 21.15 21.25 21.10 21.70 302,328 6,482,138 21.441 2.987 2.973 2.987 2.966 3.050 2,151,035 3.0135 -1.16%
2007-06-06 0 21.50 21.45 21.65 20.30 22.00 835,697 18,074,426 21.628 3.022 3.015 3.043 2.853 3.092 5,945,903 3.0398 1.90%
2007-06-05 0 21.10 21.05 21.10 20.80 21.50 383,352 8,107,772 21.150 2.966 2.959 2.966 2.923 3.022 2,727,512 2.9726 -1.17%
2007-06-04 0 21.35 21.30 21.55 21.20 21.60 68,193 1,463,192 21.457 3.001 2.994 3.029 2.980 3.036 485,187 3.0157 -2.06%
2007-06-01 0 21.80 - 21.95 21.00 22.50 935,414 20,577,734 21.999 3.064 - 3.085 2.952 3.162 6,655,380 3.0919 0.93%
2007-05-31 0 21.60 21.30 21.65 21.20 22.05 663,000 14,329,800 21.614 3.036 2.994 3.043 2.980 3.099 4,717,181 3.0378 -1.82%
2007-05-30 0 22.00 21.90 22.00 21.65 22.00 3,080,922 67,525,216 21.917 3.092 3.078 3.092 3.043 3.092 21,920,462 3.0805 0.00%
2007-05-29 0 22.00 21.90 22.15 21.50 22.40 1,561,309 34,286,533 21.960 3.092 3.078 3.113 3.022 3.148 11,108,563 3.0865 0.46%
2007-05-28 0 21.90 21.85 21.90 21.75 22.20 2,035,000 44,570,800 21.902 3.078 3.071 3.078 3.057 3.120 14,478,828 3.0783 0.00%
2007-05-25 0 21.90 21.90 22.00 21.00 22.00 3,350,475 72,564,553 21.658 3.078 3.078 3.092 2.952 3.092 23,838,306 3.0440 0.92%
2007-05-23 0 21.70 21.60 21.70 21.00 22.40 977,509 21,056,290 21.541 3.050 3.036 3.050 2.952 3.148 6,954,882 3.0276 3.33%
2007-05-22 0 21.00 21.00 21.20 19.00 21.00 1,937,000 38,666,515 19.962 2.952 2.952 2.980 2.670 2.952 13,781,568 2.8057 11.70%
2007-05-21 0 18.80 18.74 18.80 18.66 19.20 1,614,964 30,413,208 18.832 2.642 2.634 2.642 2.623 2.699 11,490,313 2.6469 -3.29%
2007-05-18 0 19.44 19.40 19.50 19.40 19.72 362,574 7,084,579 19.540 2.732 2.727 2.741 2.727 2.772 2,579,679 2.7463 -1.42%
2007-05-17 0 19.72 19.72 19.74 19.70 20.50 742,961 14,764,864 19.873 2.772 2.772 2.774 2.769 2.881 5,286,096 2.7932 -2.38%
2007-05-16 0 20.20 20.15 20.55 20.10 20.80 261,797 5,350,889 20.439 2.839 2.832 2.888 2.825 2.923 1,862,660 2.8727 -3.81%
2007-05-15 0 21.00 20.55 21.00 20.80 21.25 1,484,912 31,187,267 21.003 2.952 2.888 2.952 2.923 2.987 10,565,005 2.9519 1.20%
2007-05-14 0 20.75 20.50 20.80 20.10 21.15 546,365 11,200,677 20.500 2.916 2.881 2.923 2.825 2.973 3,887,334 2.8813 2.47%
2007-05-11 0 20.25 20.00 20.40 19.84 20.55 939,462 19,048,244 20.276 2.846 2.811 2.867 2.789 2.888 6,684,181 2.8497 -1.46%
2007-05-10 0 20.55 20.40 20.55 20.10 20.70 788,440 16,128,594 20.456 2.888 2.867 2.888 2.825 2.909 5,609,674 2.8751 -1.67%
2007-05-09 0 20.90 20.95 21.30 19.52 21.00 892,838 17,875,734 20.021 2.937 2.945 2.994 2.744 2.952 6,352,456 2.8140 4.50%
2007-05-08 0 20.00 20.00 20.35 19.90 20.55 1,542,669 30,956,763 20.067 2.811 2.811 2.860 2.797 2.888 10,975,941 2.8204 0.50%
2007-05-07 0 19.90 19.86 19.90 19.80 21.35 2,062,354 42,165,195 20.445 2.797 2.791 2.797 2.783 3.001 14,673,449 2.8736 -4.78%
2007-05-04 0 20.90 20.90 21.00 20.75 21.75 829,200 17,475,040 21.075 2.937 2.937 2.952 2.916 3.057 5,899,678 2.9620 -1.88%
2007-05-03 0 21.30 21.30 21.50 20.60 21.90 707,168 15,022,883 21.244 2.994 2.994 3.022 2.895 3.078 5,031,432 2.9858 6.50%
2007-05-02 0 20.00 19.92 20.00 19.82 21.40 824,556 16,727,902 20.287 2.811 2.800 2.811 2.786 3.008 5,866,636 2.8514 -0.25%
2007-04-30 0 20.05 20.00 20.05 20.00 21.10 1,117,991 22,712,569 20.316 2.818 2.811 2.818 2.811 2.966 7,954,398 2.8553 -6.31%
2007-04-27 0 21.40 21.25 21.35 21.30 22.00 1,141,483 24,682,072 21.623 3.008 2.987 3.001 2.994 3.092 8,121,541 3.0391 -2.73%
2007-04-26 0 22.00 21.80 22.00 21.80 22.20 94,022 2,074,026 22.059 3.092 3.064 3.092 3.064 3.120 668,957 3.1004 0.00%
2007-04-25 0 22.00 22.00 22.30 21.50 22.10 870,900 19,158,770 21.999 3.092 3.092 3.134 3.022 3.106 6,196,369 3.0919 -0.45%
2007-04-24 0 22.10 22.05 22.10 21.80 22.30 972,283 21,470,019 22.082 3.106 3.099 3.106 3.064 3.134 6,917,700 3.1036 0.23%
2007-04-23 0 22.05 22.00 22.20 21.25 22.45 614,992 13,561,124 22.051 3.099 3.092 3.120 2.987 3.155 4,375,609 3.0993 4.01%
2007-04-20 0 21.20 21.20 21.50 20.85 21.50 272,000 5,735,250 21.085 2.980 2.980 3.022 2.930 3.022 1,935,254 2.9636 -0.93%
2007-04-19 0 21.40 21.20 21.40 21.40 22.40 309,348 6,662,617 21.538 3.008 2.980 3.008 3.008 3.148 2,200,981 3.0271 -3.17%
2007-04-18 0 22.10 22.25 22.30 21.70 22.30 561,069 12,297,943 21.919 3.106 3.127 3.134 3.050 3.134 3,991,952 3.0807 4.25%
2007-04-17 0 21.20 21.20 21.30 20.00 22.30 1,025,000 22,006,800 21.470 2.980 2.980 2.994 2.811 3.134 7,292,776 3.0176 -2.08%
2007-04-16 0 21.65 21.65 21.75 21.50 22.50 326,259 7,137,127 21.876 3.043 3.043 3.057 3.022 3.162 2,321,301 3.0746 0.23%
2007-04-13 0 21.60 21.50 21.60 21.50 21.90 439,944 9,560,461 21.731 3.036 3.022 3.036 3.022 3.078 3,130,159 3.0543 -0.69%
2007-04-12 0 21.75 21.70 21.80 21.60 22.50 278,002 6,080,199 21.871 3.057 3.050 3.064 3.036 3.162 1,977,957 3.0740 -4.81%
2007-04-11 0 22.85 23.35 - 21.20 23.35 887,376 19,758,094 22.266 3.212 3.282 - 2.980 3.282 6,313,594 3.1295 4.82%
2007-04-10 0 21.80 21.80 22.00 21.60 23.15 959,699 21,931,990 22.853 3.064 3.064 3.092 3.036 3.254 6,828,166 3.2120 -5.63%
2007-04-04 0 23.10 23.05 23.10 22.85 26.30 715,915 16,715,994 23.349 3.247 3.240 3.247 3.212 3.696 5,093,666 3.2817 3.59%
2007-04-03 0 22.30 22.20 22.30 22.00 23.20 1,460,411 32,574,318 22.305 3.134 3.120 3.134 3.092 3.261 10,390,683 3.1350 3.48%
2007-04-02 0 21.80 21.75 21.80 21.25 21.95 1,183,930 25,791,792 21.785 3.029 3.022 3.029 2.952 3.050 8,521,269 3.0268 3.81%
2007-03-30 0 21.00 20.95 21.15 20.60 21.35 208,360 4,409,134 21.161 2.918 2.911 2.939 2.862 2.966 1,499,659 2.9401 2.19%
2007-03-29 0 20.55 20.10 20.55 19.62 20.90 291,056 5,956,177 20.464 2.855 2.793 2.855 2.726 2.904 2,094,859 2.8432 4.31%
2007-03-28 0 19.70 19.86 19.88 19.46 20.10 444,781 8,840,430 19.876 2.737 2.759 2.762 2.704 2.793 3,201,286 2.7615 0.31%
2007-03-27 0 19.64 19.62 19.64 19.60 20.05 167,587 3,308,155 19.740 2.729 2.726 2.729 2.723 2.786 1,206,198 2.7426 -3.01%
2007-03-26 0 20.25 20.10 20.30 20.10 20.40 477,372 9,671,740 20.260 2.813 2.793 2.820 2.793 2.834 3,435,858 2.8149 1.00%
2007-03-23 0 20.05 20.05 20.20 19.82 20.50 1,045,521 20,935,425 20.024 2.786 2.786 2.807 2.754 2.848 7,525,078 2.7821 2.30%
2007-03-22 0 19.60 19.22 19.82 19.60 20.10 871,000 17,253,890 19.809 2.723 2.670 2.754 2.723 2.793 6,268,973 2.7523 -0.51%
2007-03-21 0 19.70 19.70 19.72 19.60 19.72 2,938,756 57,654,142 19.619 2.737 2.737 2.740 2.723 2.740 21,151,528 2.7258 0.82%
2007-03-20 0 19.54 19.52 19.54 19.46 20.50 238,688 4,649,589 19.480 2.715 2.712 2.715 2.704 2.848 1,717,943 2.7065 0.41%
2007-03-19 0 19.46 19.42 19.46 19.26 19.50 469,801 9,157,419 19.492 2.704 2.698 2.704 2.676 2.709 3,381,366 2.7082 1.04%
2007-03-16 0 19.26 18.96 19.26 18.84 20.30 548,982 10,827,986 19.724 2.676 2.634 2.676 2.618 2.820 3,951,267 2.7404 -3.70%
2007-03-15 0 20.00 19.80 20.00 18.80 20.00 263,369 5,132,845 19.489 2.779 2.751 2.779 2.612 2.779 1,895,583 2.7078 3.84%
2007-03-14 0 19.26 18.96 19.26 17.60 19.50 663,935 12,420,316 18.707 2.676 2.634 2.676 2.445 2.709 4,778,634 2.5991 2.45%
2007-03-13 0 18.80 18.60 18.90 18.66 19.50 228,364 4,369,880 19.136 2.612 2.584 2.626 2.593 2.709 1,643,637 2.6587 -3.49%
2007-03-12 0 19.48 19.32 19.48 18.64 19.50 714,740 13,638,886 19.082 2.707 2.684 2.707 2.590 2.709 5,144,300 2.6513 5.18%
2007-03-09 0 18.52 18.52 18.54 18.04 18.80 329,206 6,066,350 18.427 2.573 2.573 2.576 2.506 2.612 2,369,441 2.5602 3.58%
2007-03-08 0 17.88 18.00 18.20 17.50 18.28 2,014,635 35,940,303 17.840 2.484 2.501 2.529 2.431 2.540 14,500,220 2.4786 -1.32%
2007-03-07 0 18.12 18.04 18.16 17.80 19.20 482,247 8,764,679 18.175 2.518 2.506 2.523 2.473 2.668 3,470,945 2.5252 -3.62%
2007-03-06 0 18.80 18.46 18.80 17.60 19.00 157,654 2,863,799 18.165 2.612 2.565 2.612 2.445 2.640 1,134,706 2.5238 6.58%
2007-03-05 0 17.64 17.52 17.64 17.50 18.54 1,719,063 31,467,794 18.305 2.451 2.434 2.451 2.431 2.576 12,372,858 2.5433 -4.85%
2007-03-02 0 18.54 18.54 18.98 18.44 18.98 714,349 13,274,623 18.583 2.576 2.576 2.637 2.562 2.637 5,141,486 2.5819 -1.59%
2007-03-01 0 18.84 18.74 18.90 18.62 19.50 701,056 13,245,237 18.893 2.618 2.604 2.626 2.587 2.709 5,045,811 2.6250 -0.84%
2007-02-28 0 19.00 19.00 19.20 18.60 20.00 1,336,551 25,343,205 18.962 2.640 2.640 2.668 2.584 2.779 9,619,749 2.6345 -6.86%
2007-02-27 0 20.40 20.30 21.00 20.30 22.70 836,266 18,319,801 21.907 2.834 2.820 2.918 2.820 3.154 6,018,977 3.0437 -5.99%
2007-02-26 0 21.70 21.70 21.80 20.65 21.85 589,551 12,653,902 21.464 3.015 3.015 3.029 2.869 3.036 4,243,260 2.9821 4.83%
2007-02-23 0 20.70 20.60 20.70 20.40 20.70 748,862 15,353,818 20.503 2.876 2.862 2.876 2.834 2.876 5,389,891 2.8486 1.97%
2007-02-22 0 20.30 20.30 20.40 19.90 20.60 1,003,872 20,337,360 20.259 2.820 2.820 2.834 2.765 2.862 7,225,311 2.8147 4.10%
2007-02-21 0 19.50 19.50 - 18.80 19.70 1,548,323 29,900,122 19.311 2.709 2.709 - 2.612 2.737 11,143,966 2.6831 3.72%
2007-02-16 0 18.80 19.00 19.10 18.74 19.18 354,576 6,768,847 19.090 2.612 2.640 2.654 2.604 2.665 2,552,040 2.6523 -1.26%
2007-02-15 0 19.04 19.00 19.14 18.70 19.24 1,188,604 22,699,887 19.098 2.645 2.640 2.659 2.598 2.673 8,554,909 2.6534 1.82%
2007-02-14 0 18.70 18.70 18.72 18.40 18.76 1,447,725 27,089,191 18.712 2.598 2.598 2.601 2.556 2.606 10,419,918 2.5998 -0.21%
2007-02-13 0 18.74 18.60 18.74 18.46 18.90 3,585,473 67,073,428 18.707 2.604 2.584 2.604 2.565 2.626 25,806,237 2.5991 1.85%
2007-02-12 0 18.40 18.40 18.50 18.10 18.60 3,269,274 60,318,565 18.450 2.556 2.556 2.570 2.515 2.584 23,530,413 2.5634 3.37%
2007-02-09 0 17.80 17.80 17.84 17.70 18.10 1,169,069 20,979,966 17.946 2.473 2.473 2.479 2.459 2.515 8,414,307 2.4934 1.14%
2007-02-08 0 17.60 17.48 17.64 17.32 18.16 1,461,420 25,896,661 17.720 2.445 2.429 2.451 2.406 2.523 10,518,487 2.4620 6.41%
2007-02-07 0 16.54 16.50 16.58 16.50 16.70 1,456,265 24,096,315 16.547 2.298 2.292 2.304 2.292 2.320 10,481,384 2.2990 -0.96%
2007-02-06 0 16.70 16.68 16.78 16.62 17.30 475,937 8,008,834 16.828 2.320 2.317 2.331 2.309 2.404 3,425,529 2.3380 -3.47%
2007-02-05 0 17.30 17.30 17.40 17.30 17.60 66,346 1,162,698 17.525 2.404 2.404 2.418 2.404 2.445 477,522 2.4349 -1.14%
2007-02-02 0 17.50 17.50 17.54 16.80 17.60 339,000 5,881,020 17.348 2.431 2.431 2.437 2.334 2.445 2,439,933 2.4103 4.17%
2007-02-01 0 16.80 16.70 16.80 16.02 17.00 1,488,009 24,720,406 16.613 2.334 2.320 2.334 2.226 2.362 10,709,860 2.3082 -0.59%
2007-01-31 0 16.90 - 16.86 16.90 17.70 737,000 12,910,640 17.518 2.348 - 2.342 2.348 2.459 5,304,515 2.4339 -3.76%
2007-01-30 0 17.56 17.54 17.90 17.56 18.30 226,669 4,089,562 18.042 2.440 2.437 2.487 2.440 2.543 1,631,437 2.5067 0.23%
2007-01-29 0 17.52 17.50 17.52 17.34 18.20 220,512 3,893,788 17.658 2.434 2.431 2.434 2.409 2.529 1,587,123 2.4534 -2.56%
2007-01-26 0 17.98 17.52 17.98 18.00 18.14 329,232 5,951,600 18.077 2.498 2.434 2.498 2.501 2.520 2,369,629 2.5116 -0.77%
2007-01-25 0 18.12 17.80 18.12 17.62 18.20 422,746 7,596,959 17.971 2.518 2.473 2.518 2.448 2.529 3,042,690 2.4968 0.00%
2007-01-24 0 18.12 17.60 18.18 17.60 18.22 507,713 9,184,841 18.091 2.518 2.445 2.526 2.445 2.531 3,654,235 2.5135 2.60%
2007-01-23 0 17.66 17.66 17.80 17.66 18.06 466,073 8,303,439 17.816 2.454 2.454 2.473 2.454 2.509 3,354,534 2.4753 -3.18%
2007-01-22 0 18.24 18.22 18.24 18.20 18.30 488,079 8,895,152 18.225 2.534 2.531 2.534 2.529 2.543 3,512,921 2.5321 0.22%
2007-01-19 0 18.20 18.02 18.20 17.86 18.30 345,000 6,224,460 18.042 2.529 2.504 2.529 2.481 2.543 2,483,118 2.5067 0.78%
2007-01-18 0 18.06 18.30 18.32 17.80 18.50 834,003 15,317,995 18.367 2.509 2.543 2.545 2.473 2.570 6,002,689 2.5519 -2.59%
2007-01-17 0 18.54 18.52 18.54 18.00 18.54 884,501 16,386,797 18.527 2.576 2.573 2.576 2.501 2.576 6,366,145 2.5741 -0.32%
2007-01-16 0 18.60 18.58 18.64 18.40 18.76 1,011,145 18,822,619 18.615 2.584 2.581 2.590 2.556 2.606 7,277,658 2.5864 -0.85%
2007-01-15 0 18.76 18.60 18.80 18.20 18.80 735,023 13,560,430 18.449 2.606 2.584 2.612 2.529 2.612 5,290,286 2.5633 5.39%
2007-01-12 0 17.80 17.80 17.88 17.60 17.90 308,492 5,453,940 17.679 2.473 2.473 2.484 2.445 2.487 2,220,354 2.4563 0.91%
2007-01-11 0 17.64 17.64 17.80 17.60 17.64 163,000 2,873,300 17.628 2.451 2.451 2.473 2.445 2.451 1,173,183 2.4491 0.23%
2007-01-10 0 17.60 17.60 17.80 17.60 18.00 271,940 4,854,558 17.852 2.445 2.445 2.473 2.445 2.501 1,957,273 2.4803 -2.22%
2007-01-09 0 18.00 18.00 18.02 17.94 18.20 700,658 12,624,846 18.019 2.501 2.501 2.504 2.493 2.529 5,042,946 2.5035 0.11%
2007-01-08 0 17.98 17.98 18.00 17.90 18.00 411,049 7,382,822 17.961 2.498 2.498 2.501 2.487 2.501 2,958,502 2.4955 1.58%
2007-01-05 0 17.70 17.56 17.70 17.16 17.70 116,047 2,034,973 17.536 2.459 2.440 2.459 2.384 2.459 835,242 2.4364 1.14%
2007-01-04 0 17.50 17.48 17.50 17.00 17.58 567,637 9,892,588 17.428 2.431 2.429 2.431 2.362 2.443 4,085,535 2.4214 0.92%
2007-01-03 0 17.34 17.34 17.50 17.34 17.66 74,174 1,297,908 17.498 2.409 2.409 2.431 2.409 2.454 533,863 2.4312 -3.13%
2007-01-02 0 17.90 17.60 17.90 17.60 18.00 16,900 301,905 17.864 2.487 2.445 2.487 2.445 2.501 121,637 2.4820 0.56%
2006-12-29 0 17.80 17.86 17.90 17.80 18.00 313,953 5,616,488 17.890 2.473 2.481 2.487 2.473 2.501 2,259,659 2.4855 0.56%
2006-12-28 0 17.70 17.70 17.80 17.30 17.80 317,081 5,564,250 17.548 2.459 2.459 2.473 2.404 2.473 2,282,172 2.4381 2.31%
2006-12-27 0 17.30 17.20 17.50 17.16 17.90 115,673 2,037,539 17.615 2.404 2.390 2.431 2.384 2.487 832,550 2.4473 -3.35%
2006-12-22 0 17.90 17.80 17.90 17.90 18.10 243,010 4,375,518 18.006 2.487 2.473 2.487 2.487 2.515 1,749,051 2.5017 0.00%
2006-12-21 0 17.90 17.90 18.00 17.50 18.10 193,800 3,468,276 17.896 2.487 2.487 2.501 2.431 2.515 1,394,864 2.4865 -1.10%
2006-12-20 0 18.10 17.86 18.10 17.00 18.18 784,022 13,982,101 17.834 2.515 2.481 2.515 2.362 2.526 5,642,954 2.4778 7.23%
2006-12-19 0 16.88 16.86 16.88 16.88 17.64 2,028,000 35,021,320 17.269 2.345 2.342 2.345 2.345 2.451 14,596,414 2.3993 -4.85%
2006-12-18 0 17.74 17.72 17.74 17.50 17.86 657,245 11,700,755 17.803 2.465 2.462 2.465 2.431 2.481 4,730,483 2.4735 -0.56%
2006-12-15 0 17.84 - 17.48 17.50 18.40 652,000 11,821,900 18.132 2.479 - 2.429 2.431 2.556 4,692,733 2.5192 -1.33%
2006-12-14 0 18.08 17.84 18.08 17.70 18.50 645,217 11,647,932 18.053 2.512 2.479 2.512 2.459 2.570 4,643,912 2.5082 1.92%
2006-12-13 0 17.74 17.60 17.70 17.80 18.90 316,000 5,736,620 18.154 2.465 2.445 2.459 2.473 2.626 2,274,392 2.5223 -6.14%
2006-12-12 0 18.90 18.50 18.88 18.80 19.10 520,109 9,861,790 18.961 2.626 2.570 2.623 2.612 2.654 3,743,455 2.6344 1.07%
2006-12-11 0 18.70 18.60 18.70 17.80 18.78 301,287 5,578,482 18.516 2.598 2.584 2.598 2.473 2.609 2,168,496 2.5725 3.89%
2006-12-08 0 18.00 18.00 18.30 18.00 18.40 202,255 3,712,816 18.357 2.501 2.501 2.543 2.501 2.556 1,455,719 2.5505 -1.64%
2006-12-07 0 18.30 18.24 18.40 17.80 18.50 224,400 4,111,140 18.321 2.543 2.534 2.556 2.473 2.570 1,615,106 2.5454 2.69%
2006-12-06 0 17.82 17.82 18.32 17.82 18.42 1,355,955 24,819,167 18.304 2.476 2.476 2.545 2.476 2.559 9,759,409 2.5431 -2.20%
2006-12-05 0 18.22 18.16 18.22 17.90 18.22 1,386,136 25,188,619 18.172 2.531 2.523 2.531 2.487 2.531 9,976,635 2.5248 2.02%
2006-12-04 0 17.86 17.84 17.88 17.78 17.86 1,499,692 26,700,191 17.804 2.481 2.479 2.484 2.470 2.481 10,793,947 2.4736 0.34%
2006-12-01 0 17.80 17.38 17.80 17.60 17.90 219,739 3,913,932 17.812 2.473 2.415 2.473 2.445 2.487 1,581,559 2.4747 0.00%
2006-11-30 0 17.80 17.60 18.20 16.84 17.90 1,648,621 28,968,368 17.571 2.473 2.445 2.529 2.340 2.487 11,865,855 2.4413 4.71%
2006-11-29 0 17.00 16.96 17.30 16.50 17.38 1,429,000 24,056,840 16.835 2.362 2.356 2.404 2.292 2.415 10,285,146 2.3390 -2.19%
2006-11-28 0 17.38 16.76 17.80 16.76 18.10 894,587 16,014,290 17.901 2.415 2.329 2.473 2.329 2.515 6,438,739 2.4872 -3.98%
2006-11-27 0 18.10 17.60 18.10 18.00 18.22 1,197,610 21,653,132 18.080 2.515 2.445 2.515 2.501 2.531 8,619,730 2.5120 1.23%
2006-11-24 0 17.88 17.88 17.90 17.80 17.94 138,087 2,467,618 17.870 2.484 2.484 2.487 2.473 2.493 993,873 2.4828 1.13%
2006-11-23 0 17.68 17.50 17.90 17.50 18.14 142,000 2,557,660 18.012 2.456 2.431 2.487 2.431 2.520 1,022,037 2.5025 -2.54%
2006-11-22 0 18.14 18.14 18.28 17.80 18.16 1,045,113 18,796,895 17.986 2.520 2.520 2.540 2.473 2.523 7,522,141 2.4989 0.78%
2006-11-21 0 18.00 18.00 18.20 17.34 18.04 551,290 9,791,009 17.760 2.501 2.501 2.529 2.409 2.506 3,967,878 2.4676 0.00%
2006-11-20 0 18.00 17.80 18.24 17.90 18.20 510,000 9,198,540 18.036 2.501 2.473 2.534 2.487 2.529 3,670,696 2.5059 -0.55%
2006-11-17 0 18.10 18.00 18.14 17.66 18.14 715,102 12,788,901 17.884 2.515 2.501 2.520 2.454 2.520 5,146,906 2.4848 1.80%
2006-11-16 0 17.78 17.76 17.80 17.30 17.78 1,107,614 19,454,779 17.565 2.470 2.468 2.473 2.404 2.470 7,971,988 2.4404 1.48%
2006-11-15 0 17.52 17.50 17.52 17.42 17.52 104,551 1,825,919 17.464 2.434 2.431 2.434 2.420 2.434 752,500 2.4265 1.04%
2006-11-14 0 17.34 17.36 17.50 17.12 17.34 1,194,490 20,536,536 17.193 2.409 2.412 2.431 2.379 2.409 8,597,274 2.3887 2.97%
2006-11-13 0 17.04 17.04 17.10 16.98 17.04 361,354 6,151,787 17.024 2.340 2.340 2.348 2.331 2.340 2,631,713 2.3376 0.12%
2006-11-10 0 17.02 17.00 17.02 16.80 17.30 668,081 11,348,670 16.987 2.337 2.334 2.337 2.307 2.375 4,865,583 2.3324 2.04%
2006-11-09 0 16.68 16.60 16.68 16.50 16.72 786,981 13,123,068 16.675 2.290 2.279 2.290 2.266 2.296 5,731,522 2.2896 0.00%
2006-11-08 0 16.68 16.68 16.76 16.50 16.78 928,107 15,429,355 16.625 2.290 2.290 2.301 2.266 2.304 6,759,332 2.2827 0.60%
2006-11-07 0 16.58 16.58 16.70 16.46 16.74 1,310,287 21,717,316 16.574 2.277 2.277 2.293 2.260 2.299 9,542,720 2.2758 0.97%
2006-11-06 0 16.42 16.40 16.42 16.36 16.46 276,239 4,528,672 16.394 2.255 2.252 2.255 2.246 2.260 2,011,827 2.2510 -0.24%
2006-11-03 0 16.46 16.42 16.46 16.10 16.46 1,628,136 26,582,494 16.327 2.260 2.255 2.260 2.211 2.260 11,857,589 2.2418 1.86%
2006-11-02 0 16.16 16.14 16.16 16.00 16.20 754,839 12,196,306 16.157 2.219 2.216 2.219 2.197 2.224 5,497,434 2.2185 0.62%
2006-11-01 0 16.06 16.04 16.08 15.98 16.10 2,510,608 40,317,403 16.059 2.205 2.202 2.208 2.194 2.211 18,284,565 2.2050 -0.25%
2006-10-31 0 16.10 16.10 16.14 16.10 16.16 168,032 2,712,972 16.146 2.211 2.211 2.216 2.211 2.219 1,223,764 2.2169 -0.37%
2006-10-27 0 16.16 16.10 16.20 15.60 16.16 3,603,184 57,648,173 15.999 2.219 2.211 2.224 2.142 2.219 26,241,712 2.1968 1.00%
2006-10-26 0 16.00 16.00 16.08 15.90 16.00 1,009,858 16,117,283 15.960 2.197 2.197 2.208 2.183 2.197 7,354,718 2.1914 0.13%
2006-10-25 0 15.98 15.96 16.00 15.72 16.00 1,256,805 20,029,469 15.937 2.194 2.191 2.197 2.158 2.197 9,153,214 2.1882 -0.99%
2006-10-24 0 16.14 16.02 16.10 15.90 16.14 857,488 13,727,638 16.009 2.216 2.200 2.211 2.183 2.216 6,245,019 2.1982 0.50%
2006-10-23 0 16.06 15.98 16.18 16.00 16.32 1,197,130 19,404,000 16.209 2.205 2.194 2.222 2.197 2.241 8,718,606 2.2256 0.50%
2006-10-20 0 15.98 15.70 15.98 15.60 16.00 1,464,755 23,086,328 15.761 2.194 2.156 2.194 2.142 2.197 10,667,698 2.1641 1.91%
2006-10-19 0 15.68 15.68 15.70 15.66 15.80 465,005 7,301,343 15.702 2.153 2.153 2.156 2.150 2.169 3,386,596 2.1560 0.13%
2006-10-18 0 15.66 15.66 15.68 15.60 16.00 1,023,200 15,991,708 15.629 2.150 2.150 2.153 2.142 2.197 7,451,887 2.1460 0.26%
2006-10-17 0 15.62 15.62 15.90 15.60 15.98 665,162 10,541,651 15.848 2.145 2.145 2.183 2.142 2.194 4,844,324 2.1761 0.13%
2006-10-16 0 15.60 15.60 15.66 15.48 15.66 2,270,031 35,389,480 15.590 2.142 2.142 2.150 2.126 2.150 16,532,461 2.1406 0.13%
2006-10-13 0 15.58 15.58 15.60 15.44 15.60 2,455,039 38,048,077 15.498 2.139 2.139 2.142 2.120 2.142 17,879,860 2.1280 0.91%
2006-10-12 0 15.44 15.44 15.50 15.40 15.56 602,941 9,316,433 15.452 2.120 2.120 2.128 2.115 2.137 4,391,173 2.1216 -0.90%
2006-10-11 0 15.58 15.56 15.58 15.52 15.62 1,192,510 18,568,474 15.571 2.139 2.137 2.139 2.131 2.145 8,684,959 2.1380 0.00%
2006-10-10 0 15.58 15.58 15.60 15.44 15.62 2,309,284 35,989,401 15.585 2.139 2.139 2.142 2.120 2.145 16,818,338 2.1399 0.39%
2006-10-09 0 15.52 15.52 15.58 15.32 15.80 1,423,221 22,112,063 15.537 2.131 2.131 2.139 2.104 2.169 10,365,209 2.1333 -3.00%
2006-10-06 0 16.00 15.96 16.04 15.70 16.02 2,059,432 32,914,180 15.982 2.197 2.191 2.202 2.156 2.200 14,998,685 2.1945 -0.62%
2006-10-05 0 16.10 16.06 16.12 15.90 16.16 858,251 13,774,544 16.050 2.211 2.205 2.213 2.183 2.219 6,250,576 2.2037 0.12%
2006-10-04 0 16.08 16.08 16.10 15.96 16.16 2,693,836 43,207,051 16.039 2.208 2.208 2.211 2.191 2.219 19,619,001 2.2023 0.75%
2006-10-03 0 15.96 15.94 15.98 15.90 16.08 506,711 8,096,465 15.978 2.191 2.189 2.194 2.183 2.208 3,690,337 2.1940 -1.12%
2006-09-29 0 16.14 16.12 16.14 15.50 16.28 2,166,468 34,621,639 15.981 2.216 2.213 2.216 2.128 2.235 15,778,220 2.1943 4.13%
2006-09-28 0 15.50 15.38 15.50 14.58 15.50 454,244 6,854,341 15.090 2.128 2.112 2.128 2.002 2.128 3,308,224 2.0719 6.16%
2006-09-27 0 14.60 14.40 14.60 14.26 14.60 944,000 13,618,520 14.426 2.005 1.977 2.005 1.958 2.005 6,875,079 1.9809 1.53%
2006-09-26 0 14.38 14.20 14.50 14.20 15.00 433,352 6,321,684 14.588 1.974 1.950 1.991 1.950 2.060 3,156,069 2.0030 -4.01%
2006-09-25 0 14.98 15.08 15.50 14.88 15.08 190,117 2,847,145 14.976 2.057 2.071 2.128 2.043 2.071 1,384,608 2.0563 -1.71%
2006-09-22 0 15.24 15.16 15.24 15.04 15.24 219,692 3,322,151 15.122 2.093 2.082 2.093 2.065 2.093 1,600,000 2.0763 0.79%
2006-09-21 0 15.12 15.00 15.12 15.12 15.20 259,084 3,929,892 15.168 2.076 2.060 2.076 2.076 2.087 1,886,889 2.0827 -0.26%
2006-09-20 0 15.16 15.18 15.20 14.80 15.28 624,000 9,452,180 15.148 2.082 2.084 2.087 2.032 2.098 4,544,544 2.0799 -0.52%
2006-09-19 0 15.24 15.12 15.24 15.20 15.36 549,774 8,415,355 15.307 2.093 2.076 2.093 2.087 2.109 4,003,962 2.1018 -0.65%
2006-09-18 0 15.34 15.32 15.36 15.30 15.38 297,600 4,561,740 15.328 2.106 2.104 2.109 2.101 2.112 2,167,398 2.1047 -0.26%
2006-09-15 0 15.38 15.30 15.38 15.38 15.40 346,000 5,325,860 15.393 2.112 2.101 2.112 2.112 2.115 2,519,891 2.1135 0.00%
2006-09-14 0 15.38 15.38 15.40 15.26 15.60 955,183 14,695,853 15.385 2.112 2.112 2.115 2.095 2.142 6,956,524 2.1125 0.92%
2006-09-13 0 15.24 15.24 15.34 15.20 15.84 316,000 4,844,500 15.331 2.093 2.093 2.106 2.087 2.175 2,301,404 2.1050 -1.30%
2006-09-12 0 15.44 15.22 15.46 15.16 15.90 220,000 3,401,320 15.461 2.120 2.090 2.123 2.082 2.183 1,602,243 2.1228 -1.53%
2006-09-11 0 15.68 15.50 15.68 15.66 15.80 189,059 2,968,526 15.702 2.153 2.128 2.153 2.150 2.169 1,376,902 2.1559 -0.76%
2006-09-08 0 15.80 15.78 15.80 15.78 15.90 240,748 3,804,129 15.801 2.169 2.167 2.169 2.167 2.183 1,753,349 2.1696 1.94%
2006-09-07 0 15.50 15.46 15.50 15.40 15.80 50,000 773,960 15.479 2.128 2.123 2.128 2.115 2.169 364,146 2.1254 0.65%
2006-09-06 0 15.40 15.40 15.72 15.10 15.46 4,709,000 72,144,400 15.321 2.115 2.115 2.158 2.073 2.123 34,295,285 2.1036 -1.03%
2006-09-05 0 15.56 15.56 15.58 15.50 16.00 299,280 4,671,446 15.609 2.137 2.137 2.139 2.128 2.197 2,179,633 2.1432 -0.77%
2006-09-04 0 15.68 15.68 15.72 15.68 15.80 252,000 3,963,860 15.730 2.153 2.153 2.158 2.153 2.169 1,835,297 2.1598 -0.63%
2006-09-01 0 15.78 15.20 15.70 15.50 15.84 463,115 7,304,497 15.773 2.167 2.087 2.156 2.128 2.175 3,372,831 2.1657 0.00%
2006-08-31 0 15.78 15.78 15.80 15.50 15.82 956,622 14,975,329 15.654 2.167 2.167 2.169 2.128 2.172 6,967,005 2.1495 1.54%
2006-08-30 0 15.54 15.52 15.58 15.12 15.58 1,240,779 18,987,769 15.303 2.134 2.131 2.139 2.076 2.139 9,036,498 2.1012 2.64%
2006-08-29 0 15.14 15.12 15.16 14.80 15.16 121,174 1,832,273 15.121 2.079 2.076 2.082 2.032 2.082 882,501 2.0762 0.40%
2006-08-28 0 15.08 15.06 15.14 15.06 15.14 179,000 2,705,200 15.113 2.071 2.068 2.079 2.068 2.079 1,303,643 2.0751 0.27%
2006-08-25 0 15.04 15.04 15.12 14.94 15.60 1,270,499 19,361,520 15.239 2.065 2.065 2.076 2.051 2.142 9,252,947 2.0925 -3.59%
2006-08-24 0 15.60 15.60 15.62 15.36 15.70 982,149 15,247,927 15.525 2.142 2.142 2.145 2.109 2.156 7,152,916 2.1317 -1.27%
2006-08-23 0 15.80 15.74 15.78 15.74 16.00 672,575 10,673,370 15.869 2.169 2.161 2.167 2.161 2.197 4,898,312 2.1790 -1.25%
2006-08-22 0 16.00 15.96 16.00 15.96 16.30 2,843,079 45,609,731 16.042 2.197 2.191 2.197 2.191 2.238 20,705,926 2.2027 0.13%
2006-08-21 0 15.98 15.96 16.00 15.94 16.00 537,104 8,577,915 15.971 2.194 2.191 2.197 2.189 2.197 3,911,687 2.1929 -0.75%
2006-08-18 0 16.10 16.00 16.10 16.00 16.10 1,287,044 20,556,373 15.972 2.211 2.197 2.211 2.197 2.211 9,373,443 2.1930 1.26%
2006-08-17 0 15.90 15.88 16.00 15.80 15.90 1,902,086 30,138,502 15.845 2.183 2.180 2.197 2.169 2.183 13,852,746 2.1756 0.51%
2006-08-16 0 15.82 15.80 15.82 15.70 16.00 2,079,220 32,885,853 15.816 2.172 2.169 2.172 2.156 2.197 15,142,800 2.1717 1.41%
2006-08-15 0 15.60 15.60 15.70 15.60 15.80 617,270 9,630,945 15.602 2.142 2.142 2.156 2.142 2.169 4,495,530 2.1423 -0.89%
2006-08-14 0 15.74 15.76 15.80 15.70 16.00 377,392 5,974,130 15.830 2.161 2.164 2.169 2.156 2.197 2,748,517 2.1736 -0.51%
2006-08-11 0 15.82 15.80 15.90 15.40 15.82 7,567,779 119,295,115 15.764 2.172 2.169 2.183 2.115 2.172 55,115,553 2.1645 2.73%
2006-08-10 0 15.40 15.26 15.40 15.08 15.50 7,387,749 112,204,393 15.188 2.115 2.095 2.115 2.071 2.128 53,804,408 2.0854 2.12%
2006-08-09 0 15.08 15.00 15.08 14.86 15.10 2,155,852 32,146,088 14.911 2.071 2.060 2.071 2.040 2.073 15,700,904 2.0474 1.34%
2006-08-08 0 14.88 14.84 14.88 14.84 14.88 965,000 14,344,230 14.864 2.043 2.038 2.043 2.038 2.043 7,028,021 2.0410 0.00%
2006-08-07 0 14.88 14.88 14.90 14.80 14.88 270,200 4,016,005 14.863 2.043 2.043 2.046 2.032 2.043 1,967,846 2.0408 0.54%
2006-08-04 0 14.80 14.78 14.80 14.70 14.88 1,082,000 16,001,080 14.788 2.032 2.029 2.032 2.018 2.043 7,880,123 2.0306 0.95%
2006-08-03 0 14.66 14.62 14.68 14.56 14.66 366,914 5,362,019 14.614 2.013 2.007 2.016 1.999 2.013 2,672,206 2.0066 0.55%
2006-08-02 0 14.58 14.58 14.60 14.54 14.70 261,000 3,810,580 14.600 2.002 2.002 2.005 1.996 2.018 1,900,843 2.0047 -1.49%
2006-08-01 0 14.80 14.80 14.82 14.80 14.94 186,567 2,765,967 14.826 2.032 2.032 2.035 2.032 2.051 1,358,753 2.0357 -1.07%
2006-07-31 0 14.96 14.80 14.96 14.80 14.96 48,806 726,048 14.876 2.054 2.032 2.054 2.032 2.054 355,450 2.0426 0.67%
2006-07-28 0 14.86 14.82 14.86 14.80 14.86 672,000 9,965,240 14.829 2.040 2.035 2.040 2.032 2.040 4,894,124 2.0362 0.68%
2006-07-27 0 14.76 14.74 14.78 14.74 15.20 322,803 4,792,795 14.847 2.027 2.024 2.029 2.024 2.087 2,350,949 2.0387 -1.34%
2006-07-26 0 14.96 14.96 14.98 14.96 15.02 745,018 11,160,387 14.980 2.054 2.054 2.057 2.054 2.062 5,425,909 2.0569 0.13%
2006-07-25 0 14.94 14.94 15.00 14.94 15.00 196,344 2,944,311 14.996 2.051 2.051 2.060 2.051 2.060 1,429,958 2.0590 -1.71%
2006-07-24 0 15.20 15.00 15.20 15.00 15.20 321,368 4,847,529 15.084 2.087 2.060 2.087 2.060 2.087 2,340,498 2.0712 0.33%
2006-07-21 0 15.15 15.05 15.15 14.70 15.15 638,581 9,642,627 15.100 2.080 2.066 2.080 2.018 2.080 4,650,736 2.0734 1.34%
2006-07-20 0 14.95 14.95 15.00 14.50 15.10 1,076,682 16,090,290 14.944 2.053 2.053 2.060 1.991 2.073 7,841,392 2.0520 3.46%
2006-07-19 0 14.45 14.45 14.55 14.40 14.50 249,499 3,615,036 14.489 1.984 1.984 1.998 1.977 1.991 1,817,082 1.9895 0.35%
2006-07-18 0 14.40 14.40 14.45 14.35 14.45 325,000 4,681,110 14.403 1.977 1.977 1.984 1.970 1.984 2,366,950 1.9777 0.35%
2006-07-17 0 14.35 14.35 14.40 14.30 14.45 790,242 11,362,752 14.379 1.970 1.970 1.977 1.963 1.984 5,755,272 1.9743 -1.37%
2006-07-14 0 14.55 14.50 14.55 14.25 14.55 448,333 6,461,412 14.412 1.998 1.991 1.998 1.957 1.998 3,265,175 1.9789 2.11%
2006-07-13 0 14.25 14.25 14.35 14.20 14.35 1,921,346 27,332,644 14.226 1.957 1.957 1.970 1.950 1.970 13,993,015 1.9533 0.35%
2006-07-12 0 14.20 14.15 14.20 14.20 14.50 859,217 12,278,792 14.291 1.950 1.943 1.950 1.950 1.991 6,257,611 1.9622 -0.35%
2006-07-11 0 14.25 14.15 14.25 14.20 14.45 366,031 5,218,789 14.258 1.957 1.943 1.957 1.950 1.984 2,665,776 1.9577 0.35%
2006-07-10 0 14.20 14.15 14.25 14.00 14.20 583,206 8,266,684 14.175 1.950 1.943 1.957 1.922 1.950 4,247,444 1.9463 -0.35%
2006-07-07 0 14.25 14.15 14.25 14.25 14.45 352,216 5,017,927 14.247 1.957 1.943 1.957 1.957 1.984 2,565,162 1.9562 0.71%
2006-07-06 0 14.15 14.15 14.25 13.90 14.40 1,100,529 15,535,579 14.116 1.943 1.943 1.957 1.909 1.977 8,015,068 1.9383 1.07%
2006-07-05 0 14.00 14.00 14.05 13.50 14.25 2,194,921 30,706,594 13.990 1.922 1.922 1.929 1.854 1.957 15,985,441 1.9209 3.70%
2006-07-04 0 13.50 13.45 13.50 13.50 13.50 397,000 5,360,024 13.501 1.854 1.847 1.854 1.854 1.854 2,891,321 1.8538 0.00%
2006-07-03 0 13.50 13.45 13.50 13.50 13.55 42,600 575,000 13.498 1.854 1.847 1.854 1.854 1.861 310,253 1.8533 0.00%
2006-06-30 0 13.50 13.45 13.50 13.50 13.70 967,795 13,116,984 13.553 1.854 1.847 1.854 1.854 1.881 7,048,377 1.8610 0.75%
2006-06-29 0 13.40 13.40 13.45 13.30 13.45 834,001 11,123,303 13.337 1.840 1.840 1.847 1.826 1.847 6,073,965 1.8313 0.00%
2006-06-28 0 13.40 13.40 13.45 13.25 13.45 593,862 7,929,826 13.353 1.840 1.840 1.847 1.819 1.847 4,325,051 1.8335 -0.37%
2006-06-27 0 13.45 13.35 13.50 13.00 13.50 573,000 7,628,850 13.314 1.847 1.833 1.854 1.785 1.854 4,173,115 1.8281 3.86%
2006-06-26 0 12.95 12.85 12.90 12.90 13.40 308,735 4,019,066 13.018 1.778 1.764 1.771 1.771 1.840 2,248,493 1.7874 -2.63%
2006-06-23 0 13.30 13.10 13.30 12.90 13.50 445,000 5,907,550 13.275 1.826 1.799 1.826 1.771 1.854 3,240,901 1.8228 1.14%
2006-06-22 0 13.15 13.05 13.40 13.05 13.50 138,000 1,813,750 13.143 1.806 1.792 1.840 1.792 1.854 1,005,043 1.8046 1.15%
2006-06-21 0 13.00 12.95 13.00 12.95 13.45 649,258 8,450,261 13.015 1.785 1.778 1.785 1.778 1.847 4,728,496 1.7871 -0.38%
2006-06-20 0 13.05 13.00 13.05 13.00 13.55 591,185 7,707,593 13.038 1.792 1.785 1.792 1.785 1.861 4,305,555 1.7902 1.95%
2006-06-19 0 12.80 12.80 13.00 12.50 12.90 873,935 11,251,405 12.874 1.758 1.758 1.785 1.716 1.771 6,364,801 1.7678 -1.16%
2006-06-16 0 12.95 12.95 13.10 12.50 13.05 288,657 3,730,094 12.922 1.778 1.778 1.799 1.716 1.792 2,102,267 1.7743 4.44%
2006-06-15 0 12.40 12.40 12.45 12.30 12.60 387,932 4,822,320 12.431 1.703 1.703 1.709 1.689 1.730 2,825,279 1.7068 -0.80%
2006-06-14 0 12.50 12.50 12.60 12.30 13.05 1,128,611 14,469,137 12.820 1.716 1.716 1.730 1.689 1.792 8,219,587 1.7603 -4.58%
2006-06-13 0 13.10 13.10 13.50 12.90 13.25 328,234 4,281,495 13.044 1.799 1.799 1.854 1.771 1.819 2,390,503 1.7910 -0.38%
2006-06-12 0 13.15 13.10 13.15 13.15 13.25 335,000 4,420,800 13.196 1.806 1.799 1.806 1.806 1.819 2,439,779 1.8120 0.00%
2006-06-09 0 13.15 13.10 13.15 13.00 13.20 308,000 4,034,584 13.099 1.806 1.799 1.806 1.785 1.812 2,243,140 1.7986 -0.38%
2006-06-08 0 13.20 13.20 13.25 13.15 13.25 561,142 7,440,649 13.260 1.812 1.812 1.819 1.806 1.819 4,086,754 1.8207 -0.38%
2006-06-07 0 13.25 13.25 13.30 13.25 13.30 549,114 7,300,043 13.294 1.819 1.819 1.826 1.819 1.826 3,999,155 1.8254 -0.38%
2006-06-06 0 13.30 13.30 13.35 13.20 13.50 1,917,832 25,503,525 13.298 1.826 1.826 1.833 1.812 1.854 13,967,423 1.8259 0.00%
2006-06-05 0 13.30 13.30 13.35 13.25 13.30 393,740 5,253,160 13.342 1.826 1.826 1.833 1.819 1.826 2,867,578 1.8319 0.00%
2006-06-02 0 13.30 13.25 13.40 13.20 13.60 245,000 3,275,450 13.369 1.826 1.819 1.840 1.812 1.867 1,784,316 1.8357 -2.56%
2006-06-01 0 13.65 13.65 13.85 13.50 13.90 459,234 6,242,282 13.593 1.874 1.874 1.902 1.854 1.909 3,344,566 1.8664 -0.36%
2006-05-30 0 13.70 13.60 13.70 13.60 13.70 335,626 4,574,620 13.630 1.881 1.867 1.881 1.867 1.881 2,444,338 1.8715 0.37%
2006-05-29 0 13.65 13.60 13.70 13.50 13.65 526,608 7,159,056 13.595 1.874 1.867 1.881 1.854 1.874 3,835,246 1.8666 1.11%
2006-05-26 0 13.50 13.50 13.55 13.45 13.55 1,048,140 14,152,115 13.502 1.854 1.854 1.861 1.847 1.861 7,633,523 1.8539 0.00%
2006-05-25 0 13.50 13.50 13.55 13.45 13.55 1,128,169 15,229,548 13.499 1.854 1.854 1.861 1.847 1.861 8,216,368 1.8536 0.37%
2006-05-24 0 13.45 13.45 13.50 13.40 13.60 819,522 11,081,269 13.522 1.847 1.847 1.854 1.840 1.867 5,968,516 1.8566 -0.37%
2006-05-23 0 13.50 13.50 13.55 13.45 13.55 1,369,153 18,485,427 13.501 1.854 1.854 1.861 1.847 1.861 9,971,436 1.8538 0.00%
2006-05-22 0 13.50 13.50 13.60 13.50 13.80 755,056 10,321,255 13.670 1.854 1.854 1.867 1.854 1.895 5,499,015 1.8769 -2.17%
2006-05-19 0 13.80 13.75 13.80 13.60 13.80 692,000 9,517,650 13.754 1.895 1.888 1.895 1.867 1.895 5,039,783 1.8885 0.36%
2006-05-18 0 13.75 13.70 13.80 13.55 13.95 396,708 5,437,928 13.708 1.888 1.881 1.895 1.861 1.915 2,889,194 1.8822 1.10%
2006-05-17 0 13.60 13.60 13.65 13.55 13.70 2,186,522 29,805,895 13.632 1.867 1.867 1.874 1.861 1.881 15,924,272 1.8717 0.37%
2006-05-16 0 13.55 13.50 13.55 13.50 14.00 913,960 12,453,940 13.626 1.861 1.854 1.861 1.854 1.922 6,656,300 1.8710 -0.73%
2006-05-15 0 13.65 13.65 13.70 13.50 13.80 798,587 10,988,636 13.760 1.874 1.874 1.881 1.854 1.895 5,816,048 1.8894 -2.15%
2006-05-12 0 13.95 13.90 14.00 13.90 14.30 669,792 9,370,769 13.991 1.915 1.909 1.922 1.909 1.963 4,878,044 1.9210 -0.36%
2006-05-11 0 14.00 13.90 14.00 13.90 14.50 2,033,919 29,062,290 14.289 1.922 1.909 1.922 1.909 1.991 14,812,876 1.9620 -2.10%
2006-05-10 0 14.30 14.30 14.40 14.30 14.65 5,588,512 81,010,470 14.496 1.963 1.963 1.977 1.963 2.012 40,700,704 1.9904 -1.38%
2006-05-09 0 14.50 14.50 14.65 14.45 14.65 2,106,046 30,524,622 14.494 1.991 1.991 2.012 1.984 2.012 15,338,171 1.9901 -1.36%
2006-05-08 0 14.70 14.60 14.70 14.55 15.00 1,318,590 19,376,444 14.695 2.018 2.005 2.018 1.998 2.060 9,603,190 2.0177 0.68%
2006-05-04 0 14.60 14.55 14.60 14.55 14.60 660,217 9,632,821 14.590 2.005 1.998 2.005 1.998 2.005 4,808,310 2.0034 0.00%
2006-05-03 0 14.60 14.55 14.70 14.50 14.65 1,889,557 27,461,669 14.533 2.005 1.998 2.018 1.991 2.012 13,761,498 1.9955 1.74%
2006-05-02 0 14.35 14.35 14.55 14.05 14.50 457,000 6,564,300 14.364 1.970 1.970 1.998 1.929 1.991 3,328,296 1.9723 1.41%
2006-04-28 0 14.15 14.15 14.30 13.95 14.30 1,252,597 17,849,420 14.250 1.943 1.943 1.963 1.915 1.963 9,122,568 1.9566 -1.05%
2006-04-27 0 14.30 14.30 14.40 14.15 14.60 986,070 14,260,627 14.462 1.963 1.963 1.977 1.943 2.005 7,181,472 1.9858 1.78%
2006-04-26 0 14.05 14.05 14.10 14.05 14.50 945,167 13,400,563 14.178 1.929 1.929 1.936 1.929 1.991 6,883,579 1.9467 -2.09%
2006-04-25 0 14.35 14.30 14.35 14.05 14.80 194,000 2,787,450 14.368 1.970 1.963 1.970 1.929 2.032 1,412,887 1.9729 -3.37%
2006-04-24 0 14.85 14.80 14.85 14.55 14.90 2,275,868 33,785,517 14.845 2.039 2.032 2.039 1.998 2.046 16,574,972 2.0383 -1.00%
2006-04-21 0 15.00 14.80 15.00 14.80 15.05 7,477,584 111,808,278 14.952 2.060 2.032 2.060 2.032 2.066 54,458,670 2.0531 0.00%
2006-04-20 0 15.00 14.95 15.00 14.85 15.20 2,218,725 33,279,200 14.999 2.060 2.053 2.060 2.039 2.087 16,158,804 2.0595 0.33%
2006-04-19 0 14.95 14.95 15.00 14.70 15.10 799,752 11,950,590 14.943 2.053 2.053 2.060 2.018 2.073 5,824,532 2.0518 1.01%
2006-04-18 0 14.80 14.75 14.80 14.60 15.00 458,169 6,769,494 14.775 2.032 2.025 2.032 2.005 2.060 3,336,810 2.0287 0.34%
2006-04-13 0 14.75 14.70 14.75 14.75 15.00 246,100 3,663,350 14.886 2.025 2.018 2.025 2.025 2.060 1,792,327 2.0439 -1.67%
2006-04-12 0 15.00 15.00 15.05 14.90 15.10 2,959,621 44,550,175 15.053 2.060 2.060 2.066 2.046 2.073 21,554,692 2.0668 -0.66%
2006-04-11 0 15.10 15.05 15.10 14.90 15.20 918,800 13,818,340 15.040 2.073 2.066 2.073 2.046 2.087 6,691,550 2.0650 -0.66%
2006-04-10 0 15.20 15.15 15.20 14.90 15.25 1,785,363 27,017,051 15.133 2.087 2.080 2.087 2.046 2.094 13,002,662 2.0778 0.00%
2006-04-07 0 15.20 15.20 15.25 15.15 15.45 3,603,897 55,193,749 15.315 2.087 2.087 2.094 2.080 2.121 26,246,905 2.1029 -0.98%
2006-04-06 0 15.35 15.35 15.40 15.25 15.50 1,874,305 28,806,500 15.369 2.108 2.108 2.115 2.094 2.128 13,650,419 2.1103 0.99%
2006-04-04 0 15.20 15.10 15.20 14.90 15.50 4,014,757 60,731,830 15.127 2.087 2.073 2.087 2.046 2.128 29,239,167 2.0771 2.36%
2006-04-03 0 14.85 14.80 14.85 14.35 15.15 4,300,498 63,767,322 14.828 2.039 2.032 2.039 1.970 2.080 31,320,197 2.0360 3.13%
2006-03-31 0 14.40 14.25 14.50 13.75 14.55 6,706,540 94,550,822 14.098 1.977 1.957 1.991 1.888 1.998 48,843,216 1.9358 5.88%
2006-03-30 0 13.60 13.55 13.60 13.05 13.65 2,313,423 31,037,268 13.416 1.867 1.861 1.867 1.792 1.874 16,848,482 1.8421 5.75%
2006-03-29 0 13.10 13.10 13.15 12.80 13.15 2,028,136 26,487,495 13.060 1.766 1.766 1.773 1.725 1.773 15,046,418 1.7604 1.55%
2006-03-28 0 12.90 12.90 12.95 12.65 12.90 4,429,185 56,813,368 12.827 1.739 1.739 1.746 1.705 1.739 32,859,419 1.7290 2.79%
2006-03-27 0 12.55 12.55 12.60 12.50 12.55 764,967 9,573,100 12.514 1.692 1.692 1.698 1.685 1.692 5,675,168 1.6868 -1.95%
2006-03-24 0 12.80 12.80 12.90 12.45 13.00 4,105,735 52,667,449 12.828 1.725 1.725 1.739 1.678 1.752 30,459,795 1.7291 0.00%
2006-03-23 0 12.80 12.75 12.80 12.55 12.85 2,095,167 26,744,893 12.765 1.725 1.719 1.725 1.692 1.732 15,543,711 1.7206 0.79%
2006-03-22 0 12.70 12.50 12.70 12.40 13.10 1,736,041 22,144,269 12.756 1.712 1.685 1.712 1.671 1.766 12,879,412 1.7194 0.79%
2006-03-21 0 12.60 12.50 12.60 12.30 12.60 3,724,830 46,522,793 12.490 1.698 1.685 1.698 1.658 1.698 27,633,921 1.6835 1.61%
2006-03-20 0 12.40 12.40 12.45 12.00 12.45 2,413,840 29,765,282 12.331 1.671 1.671 1.678 1.618 1.678 17,907,895 1.6621 -0.40%
2006-03-17 0 12.45 12.45 12.55 11.80 12.60 4,576,363 56,520,402 12.351 1.678 1.678 1.692 1.591 1.698 33,951,309 1.6647 -1.58%
2006-03-16 0 12.65 12.65 12.70 12.45 12.70 2,057,047 25,798,180 12.541 1.705 1.705 1.712 1.678 1.712 15,260,904 1.6905 1.20%
2006-03-15 0 12.50 12.50 12.75 12.30 12.70 1,150,103 14,418,192 12.536 1.685 1.685 1.719 1.658 1.712 8,532,431 1.6898 1.21%
2006-03-14 0 12.35 12.35 12.55 12.25 12.75 2,257,024 28,447,031 12.604 1.665 1.665 1.692 1.651 1.719 16,744,502 1.6989 -3.14%
2006-03-13 0 12.75 12.70 12.75 12.75 13.20 1,329,822 17,086,972 12.849 1.719 1.712 1.719 1.719 1.779 9,865,738 1.7320 -1.92%
2006-03-10 0 13.00 12.90 13.00 13.00 13.00 45,600 592,970 13.004 1.752 1.739 1.752 1.752 1.752 338,299 1.7528 -0.76%
2006-03-09 0 13.10 13.00 13.10 12.85 13.10 680,000 8,852,350 13.018 1.766 1.752 1.766 1.732 1.766 5,044,812 1.7547 0.77%
2006-03-08 0 13.00 12.85 13.00 13.00 13.05 1,148,974 14,937,867 13.001 1.752 1.732 1.752 1.752 1.759 8,524,055 1.7524 0.00%
2006-03-07 0 13.00 12.90 13.05 12.90 13.05 252,443 3,272,676 12.964 1.752 1.739 1.759 1.739 1.759 1,872,834 1.7474 0.78%
2006-03-06 0 12.90 12.90 13.05 12.90 13.30 406,530 5,307,593 13.056 1.739 1.739 1.759 1.739 1.793 3,015,981 1.7598 -3.01%
2006-03-03 0 13.30 13.25 13.30 13.10 13.40 1,515,848 20,182,692 13.314 1.793 1.786 1.793 1.766 1.806 11,245,835 1.7947 1.53%
2006-03-02 0 13.10 13.05 13.10 12.90 13.15 1,076,034 14,086,444 13.091 1.766 1.759 1.766 1.739 1.773 7,982,925 1.7646 2.34%
2006-03-01 0 12.80 12.80 12.85 12.80 12.90 119,432 1,538,843 12.885 1.725 1.725 1.732 1.725 1.739 886,047 1.7368 -0.78%
2006-02-28 0 12.90 12.90 12.95 12.75 12.95 413,341 5,305,449 12.836 1.739 1.739 1.746 1.719 1.746 3,066,511 1.7301 -2.27%
2006-02-27 0 13.20 13.20 13.25 13.05 13.20 87,000 1,143,900 13.148 1.779 1.779 1.786 1.759 1.779 645,439 1.7723 -1.49%
2006-02-24 0 13.40 13.40 13.45 13.10 13.40 555,094 7,422,269 13.371 1.806 1.806 1.813 1.766 1.806 4,118,154 1.8023 0.00%
2006-02-23 0 13.40 13.20 13.40 13.25 13.50 546,056 7,308,128 13.383 1.806 1.779 1.806 1.786 1.820 4,051,103 1.8040 -0.37%
2006-02-22 0 13.45 13.40 13.45 13.30 13.50 396,797 5,315,674 13.396 1.813 1.806 1.813 1.793 1.820 2,943,774 1.8057 -1.10%
2006-02-21 0 13.60 13.50 13.60 13.35 13.60 2,447,615 32,896,220 13.440 1.833 1.820 1.833 1.799 1.833 18,158,466 1.8116 1.87%
2006-02-20 0 13.35 13.30 13.35 13.25 13.40 1,438,350 19,109,342 13.286 1.799 1.793 1.799 1.786 1.806 10,670,890 1.7908 0.75%
2006-02-17 0 13.25 13.20 13.25 12.95 13.50 3,970,648 52,389,921 13.194 1.786 1.779 1.786 1.746 1.820 29,457,606 1.7785 2.71%
2006-02-16 0 12.90 12.90 12.95 12.50 13.00 2,777,541 35,648,134 12.834 1.739 1.739 1.746 1.685 1.752 20,606,135 1.7300 2.79%
2006-02-15 0 12.55 12.55 12.60 12.40 12.80 927,893 11,660,494 12.567 1.692 1.692 1.698 1.671 1.725 6,883,891 1.6939 0.40%
2006-02-14 0 12.50 12.50 12.55 12.45 12.55 289,208 3,617,820 12.509 1.685 1.685 1.692 1.678 1.692 2,145,588 1.6862 0.81%
2006-02-13 0 12.40 12.40 12.45 12.40 12.50 122,924 1,525,619 12.411 1.671 1.671 1.678 1.671 1.685 911,954 1.6729 -0.80%
2006-02-10 0 12.50 12.40 12.50 12.50 12.70 1,071,628 13,459,936 12.560 1.685 1.671 1.685 1.685 1.712 7,950,238 1.6930 -0.40%
2006-02-09 0 12.55 12.50 12.55 12.50 12.60 455,006 5,716,134 12.563 1.692 1.685 1.692 1.685 1.698 3,375,617 1.6934 -0.79%
2006-02-08 0 12.65 12.65 12.70 12.65 12.75 890,153 11,317,318 12.714 1.705 1.705 1.712 1.705 1.719 6,603,903 1.7137 -1.17%
2006-02-07 0 12.80 12.75 12.80 12.50 12.80 1,637,614 20,808,891 12.707 1.725 1.719 1.725 1.685 1.725 12,149,198 1.7128 2.40%
2006-02-06 0 12.50 12.40 12.50 12.45 12.55 315,471 3,931,653 12.463 1.685 1.671 1.685 1.678 1.692 2,340,429 1.6799 -0.40%
2006-02-03 0 12.55 12.50 12.55 12.30 12.55 287,047 3,564,136 12.417 1.692 1.685 1.692 1.658 1.692 2,129,556 1.6737 1.62%
2006-02-02 0 12.35 12.35 12.40 12.30 12.50 297,984 3,684,893 12.366 1.665 1.665 1.671 1.658 1.685 2,210,696 1.6668 -1.20%
2006-02-01 0 12.50 12.50 12.55 12.30 12.55 652,466 8,139,025 12.474 1.685 1.685 1.692 1.658 1.692 4,840,541 1.6814 0.81%
2006-01-27 0 12.40 12.35 12.45 11.95 12.45 1,928,852 23,699,145 12.287 1.671 1.665 1.678 1.611 1.678 14,309,846 1.6561 3.33%
2006-01-26 0 12.00 12.00 12.05 12.00 12.00 725,377 8,704,441 12.000 1.618 1.618 1.624 1.618 1.618 5,381,457 1.6175 0.00%
2006-01-25 0 12.00 12.00 12.05 11.85 12.05 465,427 5,582,636 11.995 1.618 1.618 1.624 1.597 1.624 3,452,929 1.6168 0.00%
2006-01-24 0 12.00 12.00 12.05 11.80 12.05 2,570,087 30,866,241 12.010 1.618 1.618 1.624 1.591 1.624 19,067,066 1.6188 1.69%
2006-01-23 0 11.80 11.80 11.85 11.75 11.90 864,618 10,199,449 11.796 1.591 1.591 1.597 1.584 1.604 6,414,463 1.5901 -0.42%
2006-01-20 0 11.85 11.80 11.85 11.75 11.90 618,112 7,312,946 11.831 1.597 1.591 1.597 1.584 1.604 4,585,675 1.5947 -0.42%
2006-01-19 0 11.90 11.80 11.90 11.80 11.95 529,246 6,287,688 11.880 1.604 1.591 1.604 1.591 1.611 3,926,392 1.6014 1.28%
2006-01-18 0 11.75 11.55 11.90 11.45 11.90 1,143,079 13,407,089 11.729 1.584 1.557 1.604 1.543 1.604 8,480,321 1.5810 0.43%
2006-01-17 0 11.70 11.70 11.75 11.45 11.80 897,224 10,489,439 11.691 1.577 1.577 1.584 1.543 1.591 6,656,362 1.5759 -0.43%
2006-01-16 0 11.75 11.75 11.80 11.60 11.85 783,807 9,201,767 11.740 1.584 1.584 1.591 1.564 1.597 5,814,939 1.5824 1.73%
2006-01-13 0 11.55 11.55 11.60 11.55 11.60 135,000 1,557,250 11.535 1.557 1.557 1.564 1.557 1.564 1,001,544 1.5549 0.43%
2006-01-12 0 11.50 11.50 11.55 11.45 11.55 1,086,750 12,485,907 11.489 1.550 1.550 1.557 1.543 1.557 8,062,425 1.5487 0.88%
2006-01-11 0 11.40 11.40 11.45 11.35 11.50 201,868 2,308,892 11.438 1.537 1.537 1.543 1.530 1.550 1,497,627 1.5417 0.44%
2006-01-10 0 11.35 11.35 11.40 11.35 11.50 55,053 627,744 11.403 1.530 1.530 1.537 1.530 1.550 408,429 1.5370 -1.30%
2006-01-09 0 11.50 11.45 11.50 11.45 11.70 441,481 5,109,225 11.573 1.550 1.543 1.550 1.543 1.577 3,275,277 1.5599 -1.71%
2006-01-06 0 11.70 11.65 11.70 11.70 11.95 1,279,977 15,009,456 11.726 1.577 1.570 1.577 1.577 1.611 9,495,946 1.5806 -0.43%
2006-01-05 0 11.75 11.70 11.75 11.50 11.95 2,592,222 30,035,777 11.587 1.584 1.577 1.584 1.550 1.611 19,231,283 1.5618 3.07%
2006-01-04 0 11.40 11.35 11.40 11.20 11.45 559,434 6,353,861 11.358 1.537 1.530 1.537 1.510 1.543 4,150,352 1.5309 1.79%
2006-01-03 0 11.20 11.20 11.25 11.20 11.35 83,039 933,933 11.247 1.510 1.510 1.516 1.510 1.530 616,053 1.5160 -0.88%
2005-12-30 0 11.30 11.25 11.35 11.20 11.40 98,000 1,105,550 11.281 1.523 1.516 1.530 1.510 1.537 727,046 1.5206 0.00%
2005-12-29 0 11.30 11.25 11.30 11.20 11.30 93,065 1,048,118 11.262 1.523 1.516 1.523 1.510 1.523 690,434 1.5181 0.00%
2005-12-28 0 11.30 11.25 11.30 11.20 11.35 189,846 2,143,523 11.291 1.523 1.516 1.523 1.510 1.530 1,408,437 1.5219 1.35%
2005-12-23 0 11.15 11.10 11.25 11.10 11.35 1,228,000 13,768,500 11.212 1.503 1.496 1.516 1.496 1.530 9,110,337 1.5113 -1.33%
2005-12-22 0 11.30 11.30 11.40 11.30 11.55 92,000 1,047,450 11.385 1.523 1.523 1.537 1.523 1.557 682,533 1.5347 -0.44%
2005-12-21 0 11.35 11.30 11.35 11.30 11.55 327,387 3,734,774 11.408 1.530 1.523 1.530 1.523 1.557 2,428,832 1.5377 -0.87%
2005-12-20 0 11.45 11.40 11.45 11.45 11.65 387,732 4,471,722 11.533 1.543 1.537 1.543 1.543 1.570 2,876,522 1.5546 -0.87%
2005-12-19 0 11.55 11.55 11.60 11.50 11.80 341,865 3,964,948 11.598 1.557 1.557 1.564 1.550 1.591 2,536,242 1.5633 -2.53%
2005-12-16 0 11.85 11.80 11.85 11.80 12.20 482,978 5,805,214 12.020 1.597 1.591 1.597 1.591 1.644 3,583,137 1.6201 -2.07%
2005-12-15 0 12.10 12.10 12.15 11.85 12.45 1,230,296 14,938,141 12.142 1.631 1.631 1.638 1.597 1.678 9,127,370 1.6366 1.26%
2005-12-14 0 11.95 11.80 11.95 11.60 12.00 684,118 8,108,731 11.853 1.611 1.591 1.611 1.564 1.618 5,075,363 1.5977 2.58%
2005-12-13 0 11.65 11.60 11.65 11.50 11.70 1,616,696 18,748,234 11.597 1.570 1.564 1.570 1.550 1.577 11,994,010 1.5631 0.43%
2005-12-12 0 11.60 11.60 11.65 11.60 11.80 391,748 4,553,847 11.624 1.564 1.564 1.570 1.564 1.591 2,906,316 1.5669 -1.69%
2005-12-09 0 11.80 11.80 11.85 11.65 11.85 257,000 3,032,350 11.799 1.591 1.591 1.597 1.570 1.597 1,906,642 1.5904 1.72%
2005-12-08 0 11.60 11.60 11.65 11.55 11.70 350,696 4,070,850 11.608 1.564 1.564 1.570 1.557 1.577 2,601,758 1.5647 0.43%
2005-12-07 0 11.55 11.50 11.55 11.50 11.95 495,816 5,765,762 11.629 1.557 1.550 1.557 1.550 1.611 3,678,380 1.5675 -2.12%
2005-12-06 0 11.80 11.70 11.80 11.55 12.00 613,862 7,280,056 11.859 1.591 1.577 1.591 1.557 1.618 4,554,144 1.5986 1.72%
2005-12-05 0 11.60 11.60 11.65 11.30 11.75 336,000 3,879,350 11.546 1.564 1.564 1.570 1.523 1.584 2,492,731 1.5563 -1.69%
2005-12-02 0 11.80 11.80 11.95 11.80 11.80 85,467 1,008,417 11.799 1.591 1.591 1.611 1.591 1.591 634,066 1.5904 -1.67%
2005-12-01 0 12.00 11.85 12.00 11.70 12.00 171,000 2,033,640 11.893 1.618 1.597 1.618 1.577 1.618 1,268,622 1.6030 1.69%
2005-11-30 0 11.80 11.50 11.65 11.65 12.10 277,257 3,323,328 11.986 1.591 1.550 1.570 1.570 1.631 2,056,926 1.6157 -2.07%
2005-11-29 0 12.05 11.85 12.05 12.00 12.10 428,820 5,149,836 12.009 1.624 1.597 1.624 1.618 1.631 3,181,347 1.6188 1.69%
2005-11-28 0 11.85 11.70 11.85 11.85 12.15 534,757 6,450,452 12.062 1.597 1.577 1.597 1.597 1.638 3,967,277 1.6259 -1.25%
2005-11-25 0 12.00 11.95 12.00 12.00 12.20 348,000 4,191,460 12.044 1.618 1.611 1.618 1.618 1.644 2,581,757 1.6235 -1.64%
2005-11-24 0 12.20 11.75 12.30 11.70 12.20 172,122 2,066,309 12.005 1.644 1.584 1.658 1.577 1.644 1,276,946 1.6182 3.39%
2005-11-23 0 11.80 11.75 11.95 11.80 12.05 482,000 5,779,200 11.990 1.591 1.584 1.611 1.591 1.624 3,575,881 1.6162 -0.42%
2005-11-22 0 11.85 11.85 11.90 11.65 11.90 207,926 2,465,146 11.856 1.597 1.597 1.604 1.570 1.604 1,542,570 1.5981 0.17%
2005-11-21 0 12.45 12.35 12.45 12.30 12.45 350,184 4,329,248 12.363 1.595 1.582 1.595 1.575 1.595 2,734,116 1.5834 0.81%
2005-11-18 0 12.35 12.25 12.35 12.00 12.35 182,803 2,224,776 12.170 1.582 1.569 1.582 1.537 1.582 1,427,263 1.5588 2.92%
2005-11-17 0 12.00 11.95 12.20 11.90 12.00 115,124 1,377,249 11.963 1.537 1.531 1.563 1.524 1.537 898,849 1.5322 0.42%
2005-11-16 0 11.95 11.90 12.00 11.85 11.95 70,923 844,049 11.901 1.531 1.524 1.537 1.518 1.531 553,742 1.5243 0.42%
2005-11-15 0 11.90 11.85 11.90 11.80 11.90 16,368 194,269 11.869 1.524 1.518 1.524 1.511 1.524 127,796 1.5202 0.00%
2005-11-14 0 11.90 11.90 12.00 11.90 12.00 24,723 294,160 11.898 1.524 1.524 1.537 1.524 1.537 193,029 1.5239 0.00%
2005-11-11 0 11.90 11.85 11.95 11.70 11.90 243,487 2,873,631 11.802 1.524 1.518 1.531 1.499 1.524 1,901,063 1.5116 2.59%
2005-11-10 0 11.60 11.60 11.70 11.60 11.90 407,666 4,765,226 11.689 1.486 1.486 1.499 1.486 1.524 3,182,916 1.4971 -2.11%
2005-11-09 0 11.85 11.85 11.90 11.85 12.15 361,000 4,338,100 12.017 1.518 1.518 1.524 1.518 1.556 2,818,564 1.5391 -1.25%
2005-11-08 0 12.00 11.95 12.00 11.95 12.05 368,022 4,419,703 12.009 1.537 1.531 1.537 1.531 1.543 2,873,389 1.5381 0.84%
2005-11-07 0 11.90 11.85 11.95 11.90 12.15 344,552 4,133,701 11.997 1.524 1.518 1.531 1.524 1.556 2,690,143 1.5366 -1.24%
2005-11-04 0 12.05 12.05 12.10 12.05 12.30 401,219 4,897,421 12.206 1.543 1.543 1.550 1.543 1.575 3,132,580 1.5634 0.00%
2005-11-03 0 12.05 12.00 12.10 12.00 12.05 263,087 3,158,002 12.004 1.543 1.537 1.550 1.537 1.543 2,054,093 1.5374 0.42%
2005-11-02 0 12.00 12.00 12.05 11.95 12.05 182,861 2,194,701 12.002 1.537 1.537 1.543 1.531 1.543 1,427,716 1.5372 0.00%
2005-11-01 0 12.00 11.95 12.05 11.85 12.05 622,700 7,441,490 11.950 1.537 1.531 1.543 1.518 1.543 4,861,827 1.5306 0.42%
2005-10-31 0 11.95 11.85 11.95 11.70 11.95 359,416 4,244,808 11.810 1.531 1.518 1.531 1.499 1.531 2,806,196 1.5127 1.70%
2005-10-28 0 11.75 11.70 11.75 11.70 11.75 353,000 4,145,950 11.745 1.505 1.499 1.505 1.499 1.505 2,756,103 1.5043 0.00%
2005-10-27 0 11.75 11.70 11.80 11.65 11.75 69,457 812,862 11.703 1.505 1.499 1.511 1.492 1.505 542,296 1.4989 0.43%
2005-10-26 0 11.70 11.65 11.75 11.60 11.80 194,000 2,259,800 11.648 1.499 1.492 1.505 1.486 1.511 1,514,685 1.4919 -0.43%
2005-10-25 0 11.75 11.75 11.80 11.55 11.80 307,556 3,594,964 11.689 1.505 1.505 1.511 1.479 1.511 2,401,291 1.4971 1.73%
2005-10-24 0 11.55 11.55 11.80 11.50 11.80 194,986 2,264,039 11.611 1.479 1.479 1.511 1.473 1.511 1,522,384 1.4872 -1.70%
2005-10-21 0 11.75 11.65 11.80 11.60 11.80 672,000 7,867,000 11.707 1.505 1.492 1.511 1.486 1.511 5,246,745 1.4994 -1.26%
2005-10-20 0 11.90 11.80 11.95 11.90 12.05 138,000 1,654,450 11.989 1.524 1.511 1.531 1.524 1.543 1,077,457 1.5355 -1.24%
2005-10-19 0 12.05 12.00 12.05 12.00 12.15 567,362 6,840,227 12.056 1.543 1.537 1.543 1.537 1.556 4,429,767 1.5442 -2.03%
2005-10-18 0 12.30 12.25 12.35 12.30 12.40 167,373 2,066,028 12.344 1.575 1.569 1.582 1.575 1.588 1,306,791 1.5810 -0.40%
2005-10-17 0 12.35 12.30 12.40 12.25 12.40 275,070 3,402,822 12.371 1.582 1.575 1.588 1.569 1.588 2,147,652 1.5844 -0.40%
2005-10-14 0 12.40 12.30 12.40 12.30 12.50 385,731 4,796,261 12.434 1.588 1.575 1.588 1.575 1.601 3,011,655 1.5926 -0.80%
2005-10-13 0 12.50 12.45 12.50 12.45 12.55 209,740 2,621,728 12.500 1.601 1.595 1.601 1.595 1.607 1,637,578 1.6010 0.40%
2005-10-12 0 12.45 12.45 12.50 12.40 12.65 608,000 7,607,400 12.512 1.595 1.595 1.601 1.588 1.620 4,747,055 1.6026 -1.58%
2005-10-10 0 12.65 12.60 12.65 12.50 12.65 449,236 5,671,932 12.626 1.620 1.614 1.620 1.601 1.620 3,507,480 1.6171 1.20%
2005-10-07 0 12.50 12.50 12.55 12.50 12.80 921,065 11,605,413 12.600 1.601 1.601 1.607 1.601 1.639 7,191,359 1.6138 -2.34%
2005-10-06 0 12.80 12.75 12.85 12.60 12.85 465,345 5,942,974 12.771 1.639 1.633 1.646 1.614 1.646 3,633,254 1.6357 0.39%
2005-10-05 0 12.75 12.75 12.80 12.40 12.90 1,001,702 12,763,903 12.742 1.633 1.633 1.639 1.588 1.652 7,820,944 1.6320 1.59%
2005-10-04 0 12.55 12.55 12.60 12.50 12.55 292,000 3,658,200 12.528 1.607 1.607 1.614 1.601 1.607 2,279,836 1.6046 -0.40%
2005-10-03 0 12.60 12.50 12.60 12.50 12.65 344,450 4,334,316 12.583 1.614 1.601 1.614 1.601 1.620 2,689,347 1.6117 0.80%
2005-09-30 0 12.50 12.50 12.55 12.40 12.60 627,602 7,837,705 12.488 1.601 1.601 1.607 1.588 1.614 4,900,100 1.5995 0.00%
2005-09-29 0 12.50 12.50 12.55 12.40 12.65 1,535,792 19,112,810 12.445 1.601 1.601 1.607 1.588 1.620 11,990,935 1.5939 1.21%
2005-09-28 0 12.35 12.25 12.35 12.30 12.50 288,862 3,575,062 12.376 1.582 1.569 1.582 1.575 1.601 2,255,335 1.5852 0.41%
2005-09-27 0 12.30 12.25 12.30 12.30 12.40 388,885 4,791,481 12.321 1.575 1.569 1.575 1.575 1.588 3,036,280 1.5781 0.00%
2005-09-26 0 12.30 12.30 12.40 12.15 12.35 749,848 9,187,668 12.253 1.575 1.575 1.588 1.556 1.582 5,854,555 1.5693 0.82%
2005-09-23 0 12.20 12.15 12.20 12.10 12.30 314,080 3,836,018 12.214 1.563 1.556 1.563 1.550 1.575 2,452,229 1.5643 0.83%
2005-09-22 0 12.10 12.10 12.15 12.10 12.15 1,117,000 13,516,586 12.101 1.550 1.550 1.556 1.550 1.556 8,721,152 1.5499 0.00%
2005-09-21 0 12.10 12.10 12.15 12.10 12.15 237,098 2,877,621 12.137 1.550 1.550 1.556 1.550 1.556 1,851,180 1.5545 -0.41%
2005-09-20 0 12.15 12.10 12.15 12.05 12.30 389,115 4,728,444 12.152 1.556 1.550 1.556 1.543 1.575 3,038,076 1.5564 0.00%
2005-09-16 0 12.15 12.15 12.20 12.10 12.15 404,196 4,910,542 12.149 1.556 1.556 1.563 1.550 1.556 3,155,823 1.5560 -1.62%
2005-09-15 0 12.35 12.25 12.40 12.30 12.40 317,098 3,915,372 12.348 1.582 1.569 1.588 1.575 1.588 2,475,792 1.5815 -0.40%
2005-09-14 0 12.40 12.35 12.40 12.40 12.50 177,255 2,205,220 12.441 1.588 1.582 1.588 1.588 1.601 1,383,946 1.5934 -0.80%
2005-09-13 0 12.50 12.50 12.55 12.50 12.55 476,908 5,977,268 12.533 1.601 1.601 1.607 1.601 1.607 3,723,534 1.6053 -0.40%
2005-09-12 0 12.55 12.50 12.55 12.40 12.60 488,644 6,118,693 12.522 1.607 1.601 1.607 1.588 1.614 3,815,164 1.6038 1.62%
2005-09-09 0 12.35 12.35 12.40 12.20 12.35 326,438 4,009,876 12.284 1.582 1.582 1.588 1.563 1.582 2,548,716 1.5733 0.82%
2005-09-08 0 12.25 12.25 12.35 12.20 12.50 675,188 8,344,062 12.358 1.569 1.569 1.582 1.563 1.601 5,271,636 1.5828 -2.39%
2005-09-07 0 12.55 12.50 12.55 12.50 12.60 600,434 7,531,810 12.544 1.607 1.601 1.607 1.601 1.614 4,687,982 1.6066 -0.40%
2005-09-06 0 12.60 12.55 12.60 12.55 12.70 676,660 8,523,666 12.597 1.614 1.607 1.614 1.607 1.627 5,283,128 1.6134 -0.79%
2005-09-05 0 12.70 12.75 12.80 12.60 12.80 419,155 5,310,751 12.670 1.627 1.633 1.639 1.614 1.639 3,272,618 1.6228 -0.78%
2005-09-02 0 12.80 12.80 12.85 12.80 13.00 297,178 3,821,416 12.859 1.639 1.639 1.646 1.639 1.665 2,320,264 1.6470 0.00%
2005-09-01 0 12.80 12.65 12.80 12.60 12.80 223,884 2,855,348 12.754 1.639 1.620 1.639 1.614 1.639 1,748,009 1.6335 1.59%
2005-08-31 0 12.60 12.60 12.70 12.55 12.65 477,069 6,010,489 12.599 1.614 1.614 1.627 1.607 1.620 3,724,791 1.6136 0.40%
2005-08-30 0 12.55 12.50 12.55 12.50 12.65 481,981 6,049,486 12.551 1.607 1.601 1.607 1.601 1.620 3,763,142 1.6076 0.40%
2005-08-29 0 12.50 12.45 12.55 12.50 12.70 95,644 1,209,265 12.643 1.601 1.595 1.607 1.601 1.627 746,755 1.6194 -2.34%
2005-08-26 0 12.80 12.75 12.85 12.65 12.80 583,907 7,435,031 12.733 1.639 1.633 1.646 1.620 1.639 4,558,945 1.6309 0.79%
2005-08-25 0 12.70 12.65 12.75 12.45 12.70 782,187 9,849,056 12.592 1.627 1.620 1.633 1.595 1.627 6,107,047 1.6127 1.20%
2005-08-24 0 12.55 12.55 12.60 12.40 12.60 550,483 6,904,922 12.543 1.607 1.607 1.614 1.588 1.614 4,297,982 1.6065 1.21%
2005-08-23 0 12.40 12.35 12.50 12.40 12.60 103,323 1,290,023 12.485 1.588 1.582 1.601 1.588 1.614 806,710 1.5991 -1.59%
2005-08-22 0 12.60 12.50 12.60 12.35 12.60 339,586 4,275,362 12.590 1.614 1.601 1.614 1.582 1.614 2,651,371 1.6125 0.00%
2005-08-19 0 12.60 12.50 12.60 12.50 12.70 439,557 5,511,673 12.539 1.614 1.601 1.614 1.601 1.627 3,431,910 1.6060 -1.18%
2005-08-18 0 12.75 12.70 12.75 12.70 12.80 630,603 8,041,047 12.751 1.633 1.627 1.633 1.627 1.639 4,923,531 1.6332 0.00%
2005-08-17 0 12.75 12.75 12.80 12.75 12.85 625,346 8,002,504 12.797 1.633 1.633 1.639 1.633 1.646 4,882,486 1.6390 -0.78%
2005-08-16 0 12.85 12.80 12.90 12.80 12.90 1,034,565 13,311,974 12.867 1.646 1.639 1.652 1.639 1.652 8,077,527 1.6480 0.39%
2005-08-15 0 12.80 12.80 12.85 12.75 12.85 973,975 12,473,489 12.807 1.639 1.639 1.646 1.633 1.646 7,604,462 1.6403 0.00%
2005-08-12 0 12.80 12.80 12.85 12.75 12.85 506,851 6,488,483 12.802 1.639 1.639 1.646 1.633 1.646 3,957,318 1.6396 0.00%
2005-08-11 0 12.80 12.80 12.85 12.55 12.85 701,922 8,946,109 12.745 1.639 1.639 1.646 1.607 1.646 5,480,365 1.6324 1.99%
2005-08-10 0 12.55 12.55 12.65 12.35 12.65 395,523 4,944,007 12.500 1.607 1.607 1.620 1.582 1.620 3,088,107 1.6010 1.62%
2005-08-09 0 12.35 12.35 12.50 12.25 12.50 233,394 2,881,785 12.347 1.582 1.582 1.601 1.569 1.601 1,822,260 1.5814 0.00%
2005-08-08 0 12.35 12.35 12.40 12.35 12.60 135,285 1,686,771 12.468 1.582 1.582 1.588 1.582 1.614 1,056,259 1.5969 -1.59%
2005-08-05 0 12.55 12.40 12.50 12.35 12.60 734,993 9,193,697 12.509 1.607 1.588 1.601 1.582 1.614 5,738,572 1.6021 1.62%
2005-08-04 0 12.35 12.35 12.40 12.25 12.35 403,989 4,966,809 12.294 1.582 1.582 1.588 1.569 1.582 3,154,207 1.5747 0.41%
2005-08-03 0 12.30 12.25 12.35 12.15 12.35 654,080 8,018,352 12.259 1.575 1.569 1.582 1.556 1.582 5,106,832 1.5701 1.23%
2005-08-02 0 12.15 12.15 12.30 12.15 12.25 690,150 8,428,426 12.212 1.556 1.556 1.575 1.556 1.569 5,388,454 1.5642 -0.41%
2005-08-01 0 12.20 12.20 12.30 12.10 12.40 249,901 3,085,069 12.345 1.563 1.563 1.575 1.550 1.588 1,951,141 1.5812 1.24%
2005-07-29 0 12.05 12.05 12.15 12.05 12.15 349,582 4,233,991 12.112 1.543 1.543 1.556 1.543 1.556 2,729,416 1.5512 -0.82%
2005-07-28 0 12.15 12.10 12.25 12.10 12.30 196,272 2,398,441 12.220 1.556 1.550 1.569 1.550 1.575 1,532,424 1.5651 -1.22%
2005-07-27 0 12.30 12.30 12.35 12.25 12.30 426,530 5,243,441 12.293 1.575 1.575 1.582 1.569 1.575 3,330,199 1.5745 0.41%
2005-07-26 0 12.25 12.25 12.35 11.90 12.40 351,787 4,323,967 12.291 1.569 1.569 1.582 1.524 1.588 2,746,632 1.5743 -0.81%
2005-07-25 0 12.35 12.25 12.35 12.25 12.40 231,727 2,852,019 12.308 1.582 1.569 1.582 1.569 1.588 1,809,245 1.5764 -0.40%
2005-07-22 0 12.40 12.35 12.40 12.25 12.40 598,870 7,410,671 12.374 1.588 1.582 1.588 1.569 1.588 4,675,771 1.5849 1.22%
2005-07-21 0 12.25 12.20 12.30 12.20 12.30 913,054 11,176,767 12.241 1.569 1.563 1.575 1.563 1.575 7,128,811 1.5678 0.41%
2005-07-20 0 12.20 12.20 12.30 12.00 12.20 290,365 3,519,571 12.121 1.563 1.563 1.575 1.537 1.563 2,267,070 1.5525 0.83%
2005-07-19 0 12.10 12.05 12.10 12.00 12.10 1,207,234 14,512,868 12.022 1.550 1.543 1.550 1.537 1.550 9,425,668 1.5397 0.41%
2005-07-18 0 12.05 12.00 12.10 11.95 12.10 262,000 3,142,450 11.994 1.543 1.537 1.550 1.531 1.550 2,045,606 1.5362 0.42%
2005-07-15 0 12.00 12.00 12.05 11.45 12.05 602,821 7,230,441 11.994 1.537 1.537 1.543 1.467 1.543 4,706,619 1.5362 0.00%
2005-07-14 0 12.00 12.00 12.05 11.65 12.05 2,961,493 35,412,451 11.958 1.537 1.537 1.543 1.492 1.543 23,122,318 1.5315 0.00%
2005-07-13 0 12.00 12.00 12.05 11.85 12.00 946,128 11,288,080 11.931 1.537 1.537 1.543 1.518 1.537 7,387,042 1.5281 0.84%
2005-07-12 0 11.90 11.85 11.95 11.50 12.10 1,238,960 14,644,229 11.820 1.524 1.518 1.531 1.473 1.550 9,673,373 1.5139 3.93%
2005-07-11 0 11.45 11.35 11.50 11.30 11.55 825,860 9,444,394 11.436 1.467 1.454 1.473 1.447 1.479 6,448,031 1.4647 1.33%
2005-07-08 0 11.30 11.20 11.30 11.20 11.30 1,208,776 13,588,926 11.242 1.447 1.434 1.447 1.434 1.447 9,437,707 1.4399 0.89%
2005-07-07 0 11.20 11.20 11.25 11.20 11.25 303,204 3,401,520 11.219 1.434 1.434 1.441 1.434 1.441 2,367,312 1.4369 -0.44%
2005-07-06 0 11.25 11.20 11.30 11.20 11.35 653,564 7,371,832 11.279 1.441 1.434 1.447 1.434 1.454 5,102,803 1.4447 0.45%
2005-07-05 0 11.20 11.15 11.20 11.15 11.25 543,808 6,080,588 11.181 1.434 1.428 1.434 1.428 1.441 4,245,866 1.4321 0.45%
2005-07-04 0 11.15 11.15 11.25 10.90 11.25 1,573,748 17,593,645 11.179 1.428 1.428 1.441 1.396 1.441 12,287,283 1.4319 -1.33%
2005-06-30 0 11.30 11.15 11.30 11.15 11.30 798,696 8,940,756 11.194 1.447 1.428 1.447 1.428 1.447 6,235,944 1.4337 0.89%
2005-06-29 0 11.20 11.15 11.25 11.15 11.30 1,031,421 11,545,120 11.193 1.434 1.428 1.441 1.428 1.447 8,052,980 1.4336 -0.44%
2005-06-28 0 11.25 11.20 11.30 11.15 11.30 708,740 7,959,614 11.231 1.441 1.434 1.447 1.428 1.447 5,533,598 1.4384 0.00%
2005-06-27 0 11.25 11.25 11.30 11.20 11.40 546,809 6,171,448 11.286 1.441 1.441 1.447 1.434 1.460 4,269,296 1.4455 -2.17%
2005-06-24 0 11.50 11.40 11.50 11.20 11.50 1,087,698 12,358,130 11.362 1.473 1.460 1.473 1.434 1.473 8,492,372 1.4552 2.68%
2005-06-23 0 11.20 11.15 11.20 11.10 11.20 435,000 4,840,050 11.127 1.434 1.428 1.434 1.422 1.434 3,396,330 1.4251 0.45%
2005-06-22 0 11.15 11.10 11.15 11.05 11.15 255,070 2,827,860 11.087 1.428 1.422 1.428 1.415 1.428 1,991,499 1.4200 0.00%
2005-06-21 0 11.15 10.95 11.20 10.80 11.20 263,000 2,870,950 10.916 1.428 1.402 1.434 1.383 1.434 2,053,413 1.3981 2.76%
2005-06-20 0 10.85 10.85 10.90 10.80 10.95 128,348 1,393,806 10.860 1.390 1.390 1.396 1.383 1.402 1,002,097 1.3909 -1.36%
2005-06-17 0 11.00 11.00 11.05 10.80 11.05 340,616 3,744,892 10.994 1.409 1.409 1.415 1.383 1.415 2,659,413 1.4082 1.85%
2005-06-16 0 10.80 10.75 10.85 10.80 10.90 301,000 3,251,950 10.804 1.383 1.377 1.390 1.383 1.396 2,350,104 1.3837 0.00%
2005-06-15 0 10.80 10.80 11.00 10.70 10.85 294,174 3,189,694 10.843 1.383 1.383 1.409 1.370 1.390 2,296,809 1.3888 -0.92%
2005-06-14 0 10.90 10.85 10.90 10.85 11.15 838,610 9,164,688 10.928 1.396 1.390 1.396 1.390 1.428 6,547,578 1.3997 -2.68%
2005-06-13 0 11.20 11.15 11.20 11.05 11.20 318,500 3,551,700 11.151 1.434 1.428 1.434 1.415 1.434 2,486,738 1.4283 0.90%
2005-06-10 0 11.10 11.10 11.20 11.00 11.20 805,920 8,966,228 11.125 1.422 1.422 1.434 1.409 1.434 6,292,346 1.4249 0.00%
2005-06-09 0 11.10 11.10 11.15 10.95 11.15 540,000 5,964,700 11.046 1.422 1.422 1.428 1.402 1.428 4,216,134 1.4147 1.83%
2005-06-08 0 10.90 10.75 10.90 10.70 10.90 8,329,510 89,156,880 10.704 1.396 1.377 1.396 1.370 1.396 65,033,948 1.3709 1.87%
2005-06-07 0 10.70 10.70 10.75 10.70 10.75 63,918 683,989 10.701 1.370 1.370 1.377 1.370 1.377 499,050 1.3706 0.00%
2005-06-06 0 10.70 10.65 10.70 10.65 10.75 144,291 1,537,679 10.657 1.370 1.364 1.370 1.364 1.377 1,126,574 1.3649 0.47%
2005-06-03 0 10.65 10.60 10.65 10.65 10.65 115,400 1,228,910 10.649 1.364 1.358 1.364 1.364 1.364 901,003 1.3639 0.47%
2005-06-02 0 10.60 10.60 10.70 10.55 10.65 212,070 2,246,985 10.595 1.358 1.358 1.370 1.351 1.364 1,655,770 1.3571 0.00%
2005-06-01 0 10.60 10.60 10.65 10.60 10.75 198,265 2,111,246 10.649 1.358 1.358 1.364 1.358 1.377 1,547,985 1.3639 -1.85%
2005-05-31 0 10.80 10.75 10.80 10.70 10.80 74,666 804,726 10.778 1.383 1.377 1.383 1.370 1.383 582,966 1.3804 0.00%
2005-05-30 0 10.80 10.75 10.85 10.75 10.85 108,800 1,174,240 10.793 1.383 1.377 1.390 1.377 1.390 849,473 1.3823 0.47%
2005-05-27 0 10.75 10.75 10.80 10.70 10.80 385,600 4,147,980 10.757 1.377 1.377 1.383 1.370 1.383 3,010,632 1.3778 1.42%
2005-05-26 0 10.60 10.60 10.85 10.60 10.60 1,000 10,600 10.600 1.358 1.358 1.390 1.358 1.358 7,808 1.3576 0.00%
2005-05-25 0 10.60 10.55 10.60 10.50 10.95 245,174 2,593,210 10.577 1.358 1.351 1.358 1.345 1.402 1,914,234 1.3547 -0.47%
2005-05-24 0 10.65 10.65 10.70 10.60 10.75 130,000 1,387,400 10.672 1.364 1.364 1.370 1.358 1.377 1,014,995 1.3669 -1.84%
2005-05-23 0 10.85 10.80 10.85 10.85 10.85 3,000 32,550 10.850 1.390 1.383 1.390 1.390 1.390 23,423 1.3897 0.00%
2005-05-20 0 10.85 10.85 10.90 10.85 10.85 19,088 207,092 10.849 1.390 1.390 1.396 1.390 1.390 149,033 1.3896 0.00%
2005-05-19 0 10.85 10.80 10.90 10.85 11.00 118,000 1,286,800 10.905 1.390 1.383 1.396 1.390 1.409 921,303 1.3967 -0.91%
2005-05-18 0 10.95 10.90 10.95 10.95 11.05 134,000 1,475,050 11.008 1.402 1.396 1.402 1.402 1.415 1,046,226 1.4099 -0.45%
2005-05-17 0 11.00 11.05 11.10 10.90 11.25 514,142 5,682,980 11.053 1.409 1.415 1.422 1.396 1.441 4,014,244 1.4157 -2.22%
2005-05-13 0 11.25 11.15 11.25 11.15 11.25 185,054 2,073,544 11.205 1.441 1.428 1.441 1.428 1.441 1,444,838 1.4351 -0.44%
2005-05-12 0 11.30 11.25 11.35 11.20 11.35 231,422 2,607,684 11.268 1.447 1.441 1.454 1.434 1.454 1,806,863 1.4432 0.44%
2005-05-11 0 11.25 11.25 11.30 11.15 11.35 482,000 5,412,450 11.229 1.441 1.441 1.447 1.428 1.454 3,763,290 1.4382 0.45%
2005-05-10 0 11.20 11.15 11.20 11.05 11.20 170,000 1,892,000 11.129 1.434 1.428 1.434 1.415 1.434 1,327,301 1.4254 0.90%
2005-05-09 0 11.10 11.10 11.15 11.05 11.15 367,806 4,081,219 11.096 1.422 1.422 1.428 1.415 1.428 2,871,703 1.4212 0.00%
2005-05-06 0 11.10 11.05 11.10 11.05 11.15 124,033 1,374,673 11.083 1.422 1.415 1.422 1.415 1.428 968,407 1.4195 -0.45%
2005-05-05 0 11.15 11.10 11.15 11.10 11.15 57,818 644,427 11.146 1.428 1.422 1.428 1.422 1.428 451,423 1.4275 -0.45%
2005-05-04 0 11.20 11.15 11.20 11.05 11.20 729,800 8,129,320 11.139 1.434 1.428 1.434 1.415 1.434 5,698,027 1.4267 0.45%
2005-05-03 0 11.15 11.15 11.20 11.15 11.20 213,200 2,381,540 11.170 1.428 1.428 1.434 1.428 1.434 1,664,592 1.4307 0.00%
2005-04-29 0 11.15 11.15 11.20 11.15 11.20 284,600 3,178,270 11.167 1.428 1.428 1.434 1.428 1.434 2,222,059 1.4303 -0.45%
2005-04-28 0 11.20 11.15 11.35 11.10 11.30 654,000 7,299,068 11.161 1.434 1.428 1.454 1.422 1.447 5,106,207 1.4295 0.00%
2005-04-27 0 11.20 11.15 11.20 11.15 11.20 368,000 4,119,550 11.194 1.434 1.428 1.434 1.428 1.434 2,873,217 1.4338 0.00%
2005-04-26 0 11.20 11.15 11.25 11.00 11.25 540,220 6,019,154 11.142 1.434 1.428 1.441 1.409 1.441 4,217,852 1.4271 0.00%
2005-04-25 0 11.20 11.15 11.20 11.20 11.25 263,000 2,950,100 11.217 1.434 1.428 1.434 1.434 1.441 2,053,413 1.4367 0.00%
2005-04-22 0 11.20 11.15 11.20 11.15 11.40 665,240 7,480,190 11.244 1.434 1.428 1.434 1.428 1.460 5,193,965 1.4402 -1.32%
2005-04-21 0 11.35 11.30 11.35 11.15 11.35 825,870 9,266,270 11.220 1.454 1.447 1.454 1.428 1.454 6,448,109 1.4371 1.34%
2005-04-20 0 11.20 11.15 11.20 11.00 11.30 791,133 8,831,320 11.163 1.434 1.428 1.434 1.409 1.447 6,176,894 1.4297 0.45%
2005-04-19 0 11.15 11.10 11.15 10.85 11.20 263,582 2,906,872 11.028 1.428 1.422 1.428 1.390 1.434 2,057,958 1.4125 2.76%
2005-04-18 0 10.85 10.90 11.00 10.50 10.95 494,052 5,314,682 10.757 1.390 1.396 1.409 1.345 1.402 3,857,388 1.3778 0.46%
2005-04-15 0 10.80 10.75 10.85 10.65 10.85 747,740 8,019,164 10.725 1.383 1.377 1.390 1.364 1.390 5,838,097 1.3736 0.93%
2005-04-14 0 10.70 10.60 10.70 10.60 10.70 200,666 2,128,210 10.606 1.370 1.358 1.370 1.358 1.370 1,566,731 1.3584 0.94%
2005-04-13 0 10.60 10.60 10.70 10.55 10.70 338,666 3,603,576 10.641 1.358 1.358 1.370 1.351 1.370 2,644,188 1.3628 0.95%
2005-04-12 0 10.50 10.45 10.50 10.50 10.70 154,000 1,621,700 10.531 1.345 1.338 1.345 1.345 1.370 1,202,379 1.3487 -0.94%
2005-04-11 0 10.60 10.60 10.65 10.55 10.70 107,761 1,143,599 10.612 1.358 1.358 1.364 1.351 1.370 841,361 1.3592 -0.93%
2005-04-08 0 10.70 10.65 10.70 10.60 10.70 36,000 384,100 10.669 1.370 1.364 1.370 1.358 1.370 281,076 1.3665 -0.47%
2005-04-07 0 10.75 10.70 10.75 10.60 10.75 186,000 1,993,900 10.720 1.377 1.370 1.377 1.358 1.377 1,452,224 1.3730 -0.46%
2005-04-06 0 10.80 10.70 10.80 10.55 10.80 28,935 309,921 10.711 1.383 1.370 1.383 1.351 1.383 225,915 1.3719 -0.46%
2005-04-04 0 10.85 10.70 10.85 10.70 10.85 78,000 844,250 10.824 1.390 1.370 1.390 1.370 1.390 608,997 1.3863 1.69%
2005-04-01 0 10.85 10.80 10.90 10.80 11.00 529,587 5,777,831 10.910 1.367 1.360 1.373 1.360 1.386 4,204,587 1.3742 -1.36%
2005-03-31 0 11.00 10.90 11.00 10.95 11.00 113,387 1,242,790 10.961 1.386 1.373 1.386 1.379 1.386 900,221 1.3805 0.00%
2005-03-30 0 11.00 10.95 11.00 10.95 11.00 177,857 1,950,089 10.964 1.386 1.379 1.386 1.379 1.386 1,412,072 1.3810 0.92%
2005-03-29 0 10.90 10.90 10.95 10.90 11.00 113,000 1,235,800 10.936 1.373 1.373 1.379 1.373 1.386 897,149 1.3775 -1.36%
2005-03-24 0 11.05 11.05 11.10 11.00 11.10 352,631 3,885,520 11.019 1.392 1.392 1.398 1.386 1.398 2,799,668 1.3879 0.00%
2005-03-23 0 11.05 11.05 11.10 11.00 11.10 241,935 2,670,495 11.038 1.392 1.392 1.398 1.386 1.398 1,920,811 1.3903 0.00%
2005-03-22 0 11.05 11.00 11.10 11.05 11.15 75,121 832,563 11.083 1.392 1.386 1.398 1.392 1.404 596,413 1.3959 -1.34%
2005-03-21 0 11.20 11.10 11.20 11.15 11.25 143,005 1,603,855 11.215 1.411 1.398 1.411 1.404 1.417 1,135,369 1.4126 0.00%
2005-03-18 0 11.20 11.20 11.30 11.20 11.30 79,703 898,133 11.268 1.411 1.411 1.423 1.411 1.423 632,792 1.4193 -1.32%
2005-03-17 0 11.35 11.30 11.35 11.25 11.35 350,559 3,960,611 11.298 1.430 1.423 1.430 1.417 1.430 2,783,217 1.4230 0.44%
2005-03-16 0 11.30 11.25 11.35 11.05 11.35 154,000 1,734,250 11.261 1.423 1.417 1.430 1.392 1.430 1,222,663 1.4184 1.80%
2005-03-15 0 11.10 11.05 11.10 11.00 11.10 540,759 5,976,697 11.052 1.398 1.392 1.398 1.386 1.398 4,293,285 1.3921 -0.45%
2005-03-14 0 11.15 11.15 11.20 11.05 11.80 541,333 6,135,996 11.335 1.404 1.404 1.411 1.392 1.486 4,297,842 1.4277 -3.04%
2005-03-11 0 11.50 11.45 11.50 11.40 11.50 135,667 1,552,454 11.443 1.448 1.442 1.448 1.436 1.448 1,077,110 1.4413 0.88%
2005-03-10 0 11.40 11.40 11.45 11.00 11.40 144,666 1,635,643 11.306 1.436 1.436 1.442 1.386 1.436 1,148,557 1.4241 0.00%
2005-03-09 0 11.40 11.40 11.45 11.40 11.45 134,000 1,526,600 11.393 1.436 1.436 1.442 1.436 1.442 1,063,875 1.4349 1.33%
2005-03-08 0 11.25 11.25 11.30 11.25 11.30 35,151 395,611 11.255 1.417 1.417 1.423 1.417 1.423 279,077 1.4176 0.00%
2005-03-07 0 11.25 11.25 11.45 11.00 11.40 1,624,000 18,057,550 11.119 1.417 1.417 1.442 1.386 1.436 12,893,535 1.4005 -0.44%
2005-03-04 0 11.30 11.30 11.35 11.30 11.45 219,000 2,479,600 11.322 1.423 1.423 1.430 1.423 1.442 1,738,722 1.4261 -0.44%
2005-03-03 0 11.35 11.30 11.35 11.30 11.35 213,388 2,411,768 11.302 1.430 1.423 1.430 1.423 1.430 1,694,166 1.4236 0.44%
2005-03-02 0 11.30 11.30 11.35 11.20 11.35 204,574 2,306,720 11.276 1.423 1.423 1.430 1.411 1.430 1,624,188 1.4202 0.00%
2005-03-01 0 11.30 11.25 11.30 11.20 11.35 798,800 9,007,180 11.276 1.423 1.417 1.423 1.411 1.430 6,341,968 1.4203 0.00%
2005-02-28 0 11.30 11.30 11.40 11.30 11.45 848,935 9,607,432 11.317 1.423 1.423 1.436 1.423 1.442 6,740,008 1.4254 -1.31%
2005-02-25 0 11.45 11.40 11.45 11.40 11.45 89,000 1,015,700 11.412 1.442 1.436 1.442 1.436 1.442 706,604 1.4374 0.44%
2005-02-24 0 11.40 11.40 11.50 11.40 11.60 305,615 3,515,921 11.504 1.436 1.436 1.448 1.436 1.461 2,426,390 1.4490 -1.72%
2005-02-23 0 11.60 11.50 11.60 11.35 11.60 231,428 2,655,165 11.473 1.461 1.448 1.461 1.430 1.461 1,837,392 1.4451 1.75%
2005-02-22 0 11.40 11.40 11.50 11.40 11.50 199,773 2,286,329 11.445 1.436 1.436 1.448 1.436 1.448 1,586,072 1.4415 -0.44%
2005-02-21 0 11.45 11.45 11.50 11.20 11.50 327,470 3,715,351 11.346 1.442 1.442 1.448 1.411 1.448 2,599,905 1.4290 0.88%
2005-02-18 0 11.35 11.35 11.40 11.20 11.40 129,396 1,467,294 11.340 1.430 1.430 1.436 1.411 1.436 1,027,323 1.4283 1.34%
2005-02-17 0 11.20 11.15 11.20 11.20 11.25 157,033 1,761,713 11.219 1.411 1.404 1.411 1.411 1.417 1,246,743 1.4131 -0.88%
2005-02-16 0 11.30 11.25 11.30 11.30 11.35 643,391 7,270,247 11.300 1.423 1.417 1.423 1.423 1.430 5,108,118 1.4233 0.00%
2005-02-15 0 11.30 11.30 11.35 11.25 11.40 1,147,956 12,965,309 11.294 1.423 1.423 1.430 1.417 1.436 9,114,046 1.4226 -0.88%
2005-02-14 0 11.40 11.35 11.40 11.30 11.70 539,211 6,138,676 11.385 1.436 1.430 1.436 1.423 1.474 4,280,995 1.4339 -2.15%
2005-02-08 0 11.65 11.60 11.70 11.50 11.80 509,844 5,875,993 11.525 1.467 1.461 1.474 1.448 1.486 4,047,840 1.4516 -0.85%
2005-02-07 0 11.75 11.75 11.80 10.90 11.85 4,613,886 51,791,095 11.225 1.480 1.480 1.486 1.373 1.493 36,631,343 1.4138 11.90%
2005-02-04 1 - - - - - 0 0 - 1.323 - - - - 0 - 0.00%
2005-02-03 0 10.50 10.45 10.50 10.50 10.70 218,000 2,311,754 10.604 1.323 1.316 1.323 1.323 1.348 1,730,782 1.3357 -1.87%
2005-02-02 0 10.70 10.65 10.70 10.50 10.75 305,123 3,247,172 10.642 1.348 1.341 1.348 1.323 1.354 2,422,484 1.3404 -0.47%
2005-02-01 0 10.75 10.70 10.75 10.55 10.75 1,093,805 11,700,296 10.697 1.354 1.348 1.354 1.329 1.354 8,684,121 1.3473 1.90%
2005-01-31 0 10.55 10.50 10.55 10.35 10.55 535,986 5,605,419 10.458 1.329 1.323 1.329 1.304 1.329 4,255,391 1.3173 1.93%
2005-01-28 0 10.35 10.35 10.40 10.25 10.35 209,497 2,152,726 10.276 1.304 1.304 1.310 1.291 1.304 1,663,274 1.2943 1.47%
2005-01-27 0 10.20 10.20 10.25 10.20 10.50 174,587 1,792,737 10.268 1.285 1.285 1.291 1.285 1.323 1,386,111 1.2934 -2.86%
2005-01-26 0 10.50 10.50 10.55 10.30 10.50 765,976 7,950,788 10.380 1.323 1.323 1.329 1.297 1.323 6,081,366 1.3074 2.44%
2005-01-25 0 10.25 10.15 10.30 9.900 10.30 134,315 1,357,819 10.109 1.291 1.278 1.297 1.247 1.297 1,066,376 1.2733 3.54%
2005-01-24 0 9.900 9.900 10.20 9.900 10.05 1,182,000 11,753,750 9.9440 1.247 1.247 1.285 1.247 1.266 9,384,334 1.2525 -1.49%
2005-01-21 0 10.05 10.00 10.20 10.00 10.30 1,321,935 13,347,598 10.097 1.266 1.260 1.285 1.260 1.297 10,495,330 1.2718 -2.90%
2005-01-20 0 10.35 10.30 10.35 10.35 10.40 223,000 2,309,550 10.357 1.304 1.297 1.304 1.304 1.310 1,770,479 1.3045 -0.96%
2005-01-19 0 10.45 10.40 10.50 10.30 10.65 1,966,140 20,516,439 10.435 1.316 1.310 1.323 1.297 1.341 15,609,911 1.3143 -2.34%
2005-01-18 0 10.70 10.70 10.75 10.65 10.80 746,666 8,025,360 10.748 1.348 1.348 1.354 1.341 1.360 5,928,057 1.3538 -0.93%
2005-01-17 0 10.80 10.75 10.85 10.70 10.85 464,000 4,989,650 10.754 1.360 1.354 1.367 1.348 1.367 3,683,867 1.3545 1.89%
2005-01-14 0 10.60 10.60 10.65 10.60 10.65 213,000 2,261,300 10.616 1.335 1.335 1.341 1.335 1.341 1,691,086 1.3372 0.00%
2005-01-13 0 10.60 10.60 10.65 10.50 10.85 388,750 4,110,350 10.573 1.335 1.335 1.341 1.323 1.367 3,086,430 1.3317 1.44%
2005-01-12 0 10.45 10.45 10.50 10.25 10.60 1,514,000 15,825,900 10.453 1.316 1.316 1.323 1.291 1.335 12,020,205 1.3166 -2.34%
2005-01-11 0 10.70 10.65 10.70 10.55 10.75 545,000 5,792,800 10.629 1.348 1.341 1.348 1.329 1.354 4,326,956 1.3388 0.00%
2005-01-10 0 10.70 10.60 10.70 10.50 10.75 639,841 6,843,704 10.696 1.348 1.335 1.348 1.323 1.354 5,079,934 1.3472 -0.93%
2005-01-07 0 10.80 10.75 10.80 10.55 10.85 690,939 7,404,553 10.717 1.360 1.354 1.360 1.329 1.367 5,485,620 1.3498 1.41%
2005-01-06 0 10.65 10.60 10.65 10.60 10.85 522,800 5,588,750 10.690 1.341 1.335 1.341 1.335 1.367 4,150,702 1.3465 -2.29%
2005-01-05 0 10.90 10.65 11.00 10.90 11.10 590,905 6,508,574 11.015 1.373 1.341 1.386 1.373 1.398 4,691,413 1.3873 -3.54%
2005-01-04 0 11.30 11.20 11.30 11.25 11.40 672,870 7,619,969 11.325 1.423 1.411 1.423 1.417 1.436 5,342,163 1.4264 -1.74%
2005-01-03 0 11.50 11.45 11.50 11.35 11.50 224,857 2,575,791 11.455 1.448 1.442 1.448 1.430 1.448 1,785,223 1.4428 0.00%
2004-12-31 0 11.50 11.50 11.55 11.35 11.50 323,201 3,699,992 11.448 1.448 1.448 1.455 1.430 1.448 2,566,012 1.4419 0.88%
2004-12-30 0 11.40 11.40 11.45 11.30 11.45 113,530 1,289,993 11.363 1.436 1.436 1.442 1.423 1.442 901,357 1.4312 1.33%
2004-12-29 0 11.25 11.25 11.30 11.25 11.35 120,991 1,365,300 11.284 1.417 1.417 1.423 1.417 1.430 960,592 1.4213 -1.75%
2004-12-28 0 11.45 11.45 11.50 11.45 11.45 741,400 8,488,950 11.450 1.442 1.442 1.448 1.442 1.442 5,886,248 1.4422 0.44%
2004-12-24 0 11.40 11.40 11.45 11.30 11.45 102,000 1,163,700 11.409 1.436 1.436 1.442 1.423 1.442 809,816 1.4370 0.88%
2004-12-23 0 11.30 11.30 11.35 11.05 11.30 207,436 2,317,381 11.172 1.423 1.423 1.430 1.392 1.423 1,646,911 1.4071 2.26%
2004-12-22 0 11.05 11.00 11.05 11.00 11.10 413,044 4,568,436 11.060 1.392 1.386 1.392 1.386 1.398 3,279,309 1.3931 -0.45%
2004-12-21 0 11.10 11.00 11.05 11.05 11.40 267,122 2,990,742 11.196 1.398 1.386 1.392 1.392 1.436 2,120,780 1.4102 -1.33%
2004-12-20 0 11.25 11.25 11.40 11.25 11.60 124,174 1,408,131 11.340 1.417 1.417 1.436 1.417 1.461 985,863 1.4283 -2.17%
2004-12-17 0 11.50 11.50 11.65 11.40 11.65 642,210 7,375,528 11.485 1.448 1.448 1.467 1.436 1.467 5,098,742 1.4465 0.00%
2004-12-16 0 11.50 11.50 11.55 11.25 11.65 1,239,218 14,205,013 11.463 1.448 1.448 1.455 1.417 1.467 9,838,609 1.4438 0.00%
2004-12-15 0 11.50 11.50 11.55 11.45 11.65 990,416 11,423,200 11.534 1.448 1.448 1.455 1.442 1.467 7,863,278 1.4527 0.44%
2004-12-14 0 11.45 11.40 11.45 11.05 11.50 1,317,232 14,950,327 11.350 1.442 1.436 1.442 1.392 1.448 10,457,991 1.4296 4.09%
2004-12-13 0 11.00 11.00 11.05 10.25 11.10 3,213,639 34,413,847 10.709 1.386 1.386 1.392 1.291 1.398 25,514,266 1.3488 -3.93%
2004-12-10 0 11.45 11.40 11.45 11.30 11.45 662,507 7,543,003 11.386 1.442 1.436 1.442 1.423 1.442 5,259,887 1.4341 0.00%
2004-12-09 0 11.45 11.45 11.50 11.25 11.45 704,073 7,992,123 11.351 1.442 1.442 1.448 1.417 1.442 5,589,895 1.4297 0.88%
2004-12-08 0 11.35 11.25 11.40 11.30 11.75 1,341,867 15,411,554 11.485 1.430 1.417 1.436 1.423 1.480 10,653,577 1.4466 -3.81%
2004-12-07 0 11.80 11.80 11.85 11.30 11.80 1,891,803 21,890,403 11.571 1.486 1.486 1.493 1.423 1.486 15,019,722 1.4574 -0.42%
2004-12-06 0 11.85 11.85 11.90 11.75 12.05 1,811,184 21,634,194 11.945 1.493 1.493 1.499 1.480 1.518 14,379,658 1.5045 -2.07%
2004-12-03 0 12.10 12.10 12.20 12.00 12.45 1,687,837 20,587,240 12.197 1.524 1.524 1.537 1.511 1.568 13,400,361 1.5363 -2.42%
2004-12-02 0 12.40 12.35 12.40 11.40 12.50 7,014,395 84,803,110 12.090 1.562 1.556 1.562 1.436 1.574 55,689,869 1.5228 9.25%
2004-12-01 0 11.35 11.30 11.35 11.20 11.40 458,639 5,182,508 11.300 1.430 1.423 1.430 1.411 1.436 3,641,304 1.4233 -0.44%
2004-11-30 0 11.40 11.35 11.40 11.20 11.50 1,247,610 14,192,776 11.376 1.436 1.430 1.436 1.411 1.448 9,905,236 1.4329 2.70%
2004-11-29 0 11.10 11.10 11.20 11.10 11.20 718,819 8,026,475 11.166 1.398 1.398 1.411 1.398 1.411 5,706,969 1.4064 1.37%
2004-11-26 0 11.20 11.20 11.30 11.15 11.30 424,668 4,762,915 11.216 1.379 1.379 1.392 1.373 1.392 3,448,573 1.3811 0.45%
2004-11-25 0 11.15 11.10 11.15 11.10 11.25 201,774 2,245,713 11.130 1.373 1.367 1.373 1.367 1.385 1,638,533 1.3706 0.45%
2004-11-24 0 11.10 11.05 11.10 11.05 11.25 1,631,624 18,172,297 11.138 1.367 1.361 1.367 1.361 1.385 13,249,820 1.3715 0.00%
2004-11-23 0 11.10 11.10 11.15 11.05 11.20 373,000 4,158,900 11.150 1.367 1.367 1.373 1.361 1.379 3,028,996 1.3730 0.00%
2004-11-22 0 11.10 11.10 11.15 10.95 11.25 488,403 5,411,152 11.079 1.367 1.367 1.373 1.348 1.385 3,966,142 1.3643 0.00%
2004-11-19 0 11.10 11.10 11.15 11.05 11.25 181,999 2,028,072 11.143 1.367 1.367 1.373 1.361 1.385 1,477,947 1.3722 -1.33%
2004-11-18 0 11.25 11.25 11.30 11.10 11.25 259,658 2,898,677 11.163 1.385 1.385 1.392 1.367 1.385 2,108,587 1.3747 2.27%
2004-11-17 0 11.00 11.00 11.10 10.95 11.10 210,587 2,324,269 11.037 1.355 1.355 1.367 1.348 1.367 1,710,100 1.3591 -0.45%
2004-11-16 0 11.05 11.05 11.15 11.00 11.25 293,202 3,274,716 11.169 1.361 1.361 1.373 1.355 1.385 2,380,986 1.3754 -0.45%
2004-11-15 0 11.10 11.05 11.10 11.05 11.30 302,193 3,386,715 11.207 1.367 1.361 1.367 1.361 1.392 2,453,998 1.3801 -1.33%
2004-11-12 0 11.25 11.25 11.30 11.20 11.30 197,963 2,223,893 11.234 1.385 1.385 1.392 1.379 1.392 1,607,585 1.3834 0.90%
2004-11-11 0 11.15 11.10 11.20 11.10 11.20 129,000 1,440,350 11.166 1.373 1.367 1.379 1.367 1.379 1,047,562 1.3750 -0.45%
2004-11-10 0 11.20 11.10 11.20 11.15 11.30 573,536 6,440,346 11.229 1.379 1.367 1.379 1.373 1.392 4,657,475 1.3828 -1.32%
2004-11-09 0 11.35 11.30 11.35 11.30 11.35 561,718 6,367,955 11.337 1.398 1.392 1.398 1.392 1.398 4,561,506 1.3960 0.00%
2004-11-08 0 11.35 11.30 11.35 11.30 11.50 708,493 8,052,494 11.366 1.398 1.392 1.398 1.392 1.416 5,753,412 1.3996 -0.87%
2004-11-05 0 11.45 11.40 11.45 11.15 11.50 2,012,390 22,820,737 11.340 1.410 1.404 1.410 1.373 1.416 16,341,881 1.3965 3.62%
2004-11-04 0 11.05 11.00 11.05 11.00 11.30 1,029,394 11,432,657 11.106 1.361 1.355 1.361 1.355 1.392 8,359,331 1.3677 -2.21%
2004-11-03 0 11.30 11.10 11.35 10.80 11.35 2,806,653 31,406,666 11.190 1.392 1.367 1.398 1.330 1.398 22,791,799 1.3780 5.12%
2004-11-02 0 10.75 10.65 10.75 10.50 10.75 1,130,170 11,965,988 10.588 1.324 1.311 1.324 1.293 1.324 9,177,696 1.3038 2.87%
2004-11-01 0 10.45 10.40 10.45 10.30 10.65 351,087 3,671,279 10.457 1.287 1.281 1.287 1.268 1.311 2,851,049 1.2877 0.00%
2004-10-29 0 10.45 10.35 10.45 10.40 10.50 239,000 2,497,050 10.448 1.287 1.275 1.287 1.281 1.293 1,940,831 1.2866 0.00%
2004-10-28 0 10.45 10.50 10.55 10.45 10.70 967,761 10,146,276 10.484 1.287 1.293 1.299 1.287 1.318 7,858,832 1.2911 -1.88%
2004-10-27 0 10.65 10.55 10.65 10.50 10.65 267,666 2,843,963 10.625 1.311 1.299 1.311 1.293 1.311 2,173,617 1.3084 -0.47%
2004-10-26 0 10.70 10.55 10.70 10.25 10.75 916,293 9,682,072 10.567 1.318 1.299 1.318 1.262 1.324 7,440,879 1.3012 3.88%
2004-10-25 0 10.30 10.25 10.30 10.10 10.35 952,254 9,855,257 10.349 1.268 1.262 1.268 1.244 1.275 7,732,905 1.2745 -1.90%
2004-10-21 0 10.50 10.45 10.55 10.35 11.00 1,428,413 15,053,057 10.538 1.293 1.287 1.299 1.275 1.355 11,599,618 1.2977 -5.41%
2004-10-20 0 11.10 11.05 11.10 10.70 11.45 3,447,944 38,572,419 11.187 1.367 1.361 1.367 1.318 1.410 27,999,488 1.3776 1.37%
2004-10-19 0 10.95 11.00 11.10 10.05 11.00 2,979,465 31,403,399 10.540 1.348 1.355 1.367 1.238 1.355 24,195,142 1.2979 8.42%
2004-10-18 0 10.10 10.10 10.20 10.00 10.20 470,666 4,789,560 10.176 1.244 1.244 1.256 1.231 1.256 3,822,106 1.2531 -0.98%
2004-10-15 0 10.20 10.20 10.25 10.05 10.35 910,110 9,284,490 10.202 1.256 1.256 1.262 1.238 1.275 7,390,669 1.2562 0.99%
2004-10-14 0 10.10 10.10 10.15 10.05 10.15 360,333 3,633,113 10.083 1.244 1.244 1.250 1.238 1.250 2,926,132 1.2416 -0.49%
2004-10-13 0 10.15 10.15 10.20 10.00 10.40 521,886 5,304,687 10.164 1.250 1.250 1.256 1.231 1.281 4,238,045 1.2517 -1.93%
2004-10-12 0 10.35 10.25 10.35 9.900 10.40 1,735,739 17,853,414 10.286 1.275 1.262 1.275 1.219 1.281 14,095,299 1.2666 3.50%
2004-10-11 0 10.00 10.00 10.05 9.800 10.05 827,362 8,267,751 9.9929 1.231 1.231 1.238 1.207 1.238 6,718,703 1.2306 1.01%
2004-10-08 0 9.900 9.850 9.900 9.650 9.900 527,543 5,173,330 9.8065 1.219 1.213 1.219 1.188 1.219 4,283,983 1.2076 2.06%
2004-10-07 0 9.700 9.700 9.750 9.600 9.750 374,510 3,628,790 9.6894 1.194 1.194 1.201 1.182 1.201 3,041,258 1.1932 0.52%
2004-10-06 0 9.650 9.650 9.750 9.650 9.900 489,805 4,783,231 9.7656 1.188 1.188 1.201 1.188 1.219 3,977,527 1.2026 -1.53%
2004-10-05 0 9.800 9.800 9.900 9.550 10.05 694,000 6,778,000 9.7666 1.207 1.207 1.219 1.176 1.238 5,635,719 1.2027 1.03%
2004-10-04 0 9.700 9.600 9.700 9.550 9.800 383,058 3,706,075 9.6750 1.194 1.182 1.194 1.176 1.207 3,110,673 1.1914 2.11%
2004-09-30 0 9.500 9.400 9.550 9.400 9.650 38,000 360,650 9.4908 1.170 1.158 1.176 1.158 1.188 308,584 1.1687 0.53%
2004-09-28 0 9.450 9.450 9.650 9.450 9.600 164,920 1,574,264 9.5456 1.164 1.164 1.188 1.164 1.182 1,339,255 1.1755 0.00%
2004-09-27 0 9.450 9.500 9.700 9.300 9.700 612,935 5,798,355 9.4600 1.164 1.170 1.194 1.145 1.194 4,977,420 1.1649 0.00%
2004-09-24 0 9.450 9.400 9.500 9.400 9.800 375,000 3,582,050 9.5521 1.164 1.158 1.170 1.158 1.207 3,045,237 1.1763 -3.08%
2004-09-23 0 9.750 9.700 9.800 9.750 9.950 515,406 5,056,501 9.8107 1.201 1.194 1.207 1.201 1.225 4,185,423 1.2081 -2.50%
2004-09-22 0 10.00 10.00 10.10 10.00 10.15 129,192 1,303,337 10.088 1.231 1.231 1.244 1.231 1.250 1,049,121 1.2423 -0.99%
2004-09-21 0 10.10 10.15 10.20 10.05 10.20 432,142 4,371,662 10.116 1.244 1.250 1.256 1.238 1.256 3,509,267 1.2457 -1.94%
2004-09-20 0 10.30 10.20 10.30 10.20 10.55 710,199 7,324,127 10.313 1.268 1.256 1.268 1.256 1.299 5,767,265 1.2699 -0.96%
2004-09-17 0 10.40 10.40 10.45 9.800 10.45 2,777,917 28,457,529 10.244 1.281 1.281 1.287 1.207 1.287 22,558,445 1.2615 6.67%
2004-09-16 0 9.750 9.750 9.800 9.250 9.800 1,231,708 11,855,751 9.6255 1.201 1.201 1.207 1.139 1.207 10,002,249 1.1853 4.84%
2004-09-15 0 9.300 9.300 9.350 9.150 9.350 386,457 3,586,386 9.2802 1.145 1.145 1.151 1.127 1.151 3,138,275 1.1428 0.54%
2004-09-14 0 9.250 9.200 9.250 9.150 9.250 311,536 2,867,304 9.2038 1.139 1.133 1.139 1.127 1.139 2,529,870 1.1334 0.54%
2004-09-13 0 9.200 9.200 9.250 9.150 9.250 214,999 1,980,841 9.2133 1.133 1.133 1.139 1.127 1.139 1,745,928 1.1345 0.00%
2004-09-10 0 9.200 9.150 9.200 9.000 9.250 867,832 7,957,005 9.1688 1.133 1.127 1.133 1.108 1.139 7,047,345 1.1291 2.22%
2004-09-09 0 9.000 8.950 9.000 8.850 9.000 384,840 3,441,042 8.9415 1.108 1.102 1.108 1.090 1.108 3,125,144 1.1011 0.56%
2004-09-08 0 8.950 8.850 8.950 8.850 9.300 301,333 2,711,964 8.9999 1.102 1.090 1.102 1.090 1.145 2,447,015 1.1083 -2.19%
2004-09-07 0 9.150 9.150 9.200 9.050 9.300 424,173 3,902,383 9.2000 1.127 1.127 1.133 1.114 1.145 3,444,553 1.1329 1.67%
2004-09-06 0 9.000 9.000 9.050 8.850 9.050 181,840 1,633,591 8.9837 1.108 1.108 1.114 1.090 1.114 1,476,656 1.1063 1.69%
2004-09-03 0 8.850 8.800 8.850 8.800 9.200 210,324 1,884,469 8.9598 1.090 1.084 1.090 1.084 1.133 1,707,964 1.1033 -2.21%
2004-09-02 0 9.050 9.050 9.100 9.000 9.500 1,091,738 10,113,394 9.2636 1.114 1.114 1.121 1.108 1.170 8,865,604 1.1407 0.56%
2004-09-01 0 9.000 8.900 9.050 8.800 9.050 796,184 7,139,587 8.9673 1.108 1.096 1.114 1.084 1.114 6,465,518 1.1043 2.86%
2004-08-31 0 8.750 8.700 8.750 8.550 8.850 425,800 3,709,800 8.7125 1.078 1.071 1.078 1.053 1.090 3,457,766 1.0729 -0.57%
2004-08-30 0 8.800 8.750 8.800 8.700 8.800 380,683 3,338,189 8.7689 1.084 1.078 1.084 1.071 1.084 3,091,387 1.0798 1.15%
2004-08-27 0 8.700 8.700 8.750 8.700 8.800 76,000 667,200 8.7789 1.071 1.071 1.078 1.071 1.084 617,168 1.0811 -1.14%
2004-08-26 0 8.800 8.800 8.850 8.750 8.900 201,458 1,775,430 8.8129 1.084 1.084 1.090 1.078 1.096 1,635,966 1.0852 0.00%
2004-08-25 0 8.800 8.750 8.800 8.800 8.900 160,554 1,416,614 8.8233 1.084 1.078 1.084 1.084 1.096 1,303,800 1.0865 0.00%
2004-08-24 0 8.800 8.750 8.800 8.650 8.800 198,566 1,739,134 8.7585 1.084 1.078 1.084 1.065 1.084 1,612,482 1.0785 1.73%
2004-08-23 0 8.650 8.650 8.750 8.650 8.750 44,992 392,235 8.7179 1.065 1.065 1.078 1.065 1.078 365,364 1.0735 -1.70%
2004-08-20 0 8.800 8.750 8.850 8.800 8.800 40,666 357,794 8.7984 1.084 1.078 1.090 1.084 1.084 330,234 1.0835 0.00%
2004-08-19 0 8.800 8.800 8.900 8.750 8.800 306,333 2,695,614 8.7996 1.084 1.084 1.096 1.078 1.084 2,487,618 1.0836 0.00%
2004-08-18 0 8.800 8.800 8.950 8.800 8.850 66,610 586,546 8.8057 1.084 1.084 1.102 1.084 1.090 540,915 1.0844 0.00%
2004-08-17 0 8.800 8.800 8.950 8.800 8.950 50,038 444,664 8.8865 1.084 1.084 1.102 1.084 1.102 406,340 1.0943 -1.12%
2004-08-16 0 8.900 8.900 9.100 8.800 8.900 49,704 440,425 8.8610 1.096 1.096 1.121 1.084 1.096 403,628 1.0912 0.00%
2004-08-13 0 8.900 8.900 8.950 8.750 8.900 89,173 787,538 8.8316 1.096 1.096 1.102 1.078 1.096 724,141 1.0875 1.14%
2004-08-12 0 8.800 8.800 8.900 8.750 8.800 34,333 301,564 8.7835 1.084 1.084 1.096 1.078 1.084 278,806 1.0816 0.57%
2004-08-11 0 8.750 8.750 8.950 8.750 8.750 96,333 842,847 8.7493 1.078 1.078 1.102 1.078 1.078 782,285 1.0774 0.00%
2004-08-10 0 8.750 8.750 8.800 8.750 8.800 119,597 1,047,154 8.7557 1.078 1.078 1.084 1.078 1.084 971,203 1.0782 -1.13%
2004-08-09 0 8.850 8.850 8.950 8.750 9.300 152,187 1,354,440 8.8998 1.090 1.090 1.102 1.078 1.145 1,235,855 1.0960 -3.28%
2004-08-06 0 9.150 9.150 9.200 8.800 9.200 653,000 5,890,700 9.0210 1.127 1.127 1.133 1.084 1.133 5,302,773 1.1109 3.98%
2004-08-05 0 8.800 8.800 8.850 8.650 8.800 313,637 2,738,533 8.7315 1.084 1.084 1.090 1.065 1.084 2,546,931 1.0752 1.73%
2004-08-04 0 8.650 8.650 8.750 8.650 8.700 76,350 660,890 8.6561 1.065 1.065 1.078 1.065 1.071 620,010 1.0659 0.58%
2004-08-03 0 8.600 8.600 8.700 8.600 8.800 27,000 234,700 8.6926 1.059 1.059 1.071 1.059 1.084 219,257 1.0704 -1.15%
2004-08-02 0 8.700 8.600 8.700 8.600 8.750 120,429 1,043,143 8.6619 1.071 1.059 1.071 1.059 1.078 977,960 1.0667 -1.69%
2004-07-30 0 8.850 8.800 8.850 8.800 8.900 22,000 195,200 8.8727 1.090 1.084 1.090 1.084 1.096 178,654 1.0926 0.00%
2004-07-29 0 8.850 8.800 8.850 8.800 8.900 158,333 1,400,880 8.8477 1.090 1.084 1.090 1.084 1.096 1,285,764 1.0895 -0.56%
2004-07-28 0 8.900 8.850 8.950 8.750 8.900 45,587 400,190 8.7786 1.096 1.090 1.102 1.078 1.096 370,195 1.0810 1.71%
2004-07-27 0 8.750 8.700 8.850 8.700 8.800 118,624 1,041,319 8.7783 1.078 1.071 1.090 1.071 1.084 963,302 1.0810 -0.57%
2004-07-26 0 8.800 8.800 8.900 8.800 8.800 17,117 150,612 8.7990 1.084 1.084 1.096 1.084 1.084 139,001 1.0835 -1.12%
2004-07-23 0 8.900 8.800 8.900 8.800 8.900 60,073 530,378 8.8289 1.096 1.084 1.096 1.084 1.096 487,831 1.0872 0.00%
2004-07-22 0 8.900 8.850 8.900 8.700 8.900 116,740 1,023,327 8.7659 1.096 1.090 1.096 1.071 1.096 948,003 1.0795 0.00%
2004-07-21 0 8.900 8.900 8.950 8.700 8.900 300,938 2,659,783 8.8383 1.096 1.096 1.102 1.071 1.096 2,443,807 1.0884 2.30%
2004-07-20 0 8.700 8.700 8.800 8.700 8.700 16,975 147,488 8.6885 1.071 1.071 1.084 1.071 1.071 137,848 1.0699 0.00%
2004-07-19 0 8.700 8.700 8.850 8.650 8.800 70,870 619,232 8.7376 1.071 1.071 1.090 1.065 1.084 575,509 1.0760 -1.14%
2004-07-16 0 8.800 8.600 8.850 8.750 8.800 25,600 224,770 8.7801 1.084 1.059 1.090 1.078 1.084 207,888 1.0812 0.57%
2004-07-15 0 8.750 8.600 8.750 8.650 8.750 20,000 173,900 8.6950 1.078 1.059 1.078 1.065 1.078 162,413 1.0707 0.57%
2004-07-14 0 8.700 8.700 8.750 8.700 8.800 66,000 577,200 8.7455 1.071 1.071 1.078 1.071 1.084 535,962 1.0769 -0.57%
2004-07-13 0 8.750 8.700 8.850 8.750 8.850 92,056 809,079 8.7890 1.078 1.071 1.090 1.078 1.090 747,553 1.0823 -0.57%
2004-07-12 0 8.800 8.800 8.850 8.800 8.850 38,610 340,446 8.8176 1.084 1.084 1.090 1.084 1.090 313,538 1.0858 -0.56%
2004-07-09 0 8.850 8.800 9.000 8.800 9.000 149,029 1,322,051 8.8711 1.090 1.084 1.108 1.084 1.108 1,210,210 1.0924 -1.67%
2004-07-08 0 9.000 8.900 9.000 9.000 9.150 85,195 773,255 9.0763 1.108 1.096 1.108 1.108 1.127 691,837 1.1177 -1.64%
2004-07-07 0 9.150 9.000 9.150 8.900 9.150 381,517 3,472,734 9.1024 1.127 1.108 1.127 1.096 1.127 3,098,160 1.1209 2.23%
2004-07-06 0 8.950 8.950 9.000 8.850 9.000 206,545 1,839,594 8.9065 1.102 1.102 1.108 1.090 1.108 1,677,276 1.0968 1.13%
2004-07-05 0 8.850 8.850 9.000 8.800 8.900 376,406 3,328,475 8.8428 1.090 1.090 1.108 1.084 1.096 3,056,655 1.0889 -1.67%
2004-07-02 0 9.000 9.000 9.050 9.000 9.000 185,173 1,676,946 9.0561 1.108 1.108 1.114 1.108 1.108 1,503,722 1.1152 -1.64%
2004-06-30 0 9.150 9.150 9.200 9.100 9.150 366,870 3,346,243 9.1211 1.127 1.127 1.133 1.121 1.127 2,979,217 1.1232 2.81%
2004-06-29 0 8.900 8.800 8.900 8.900 8.900 10,000 89,000 8.9000 1.096 1.084 1.096 1.096 1.096 81,206 1.0960 0.00%
2004-06-28 0 8.900 8.900 9.000 8.800 9.000 110,870 984,813 8.8826 1.096 1.096 1.108 1.084 1.108 900,335 1.0938 -1.11%
2004-06-25 0 9.000 8.850 9.000 8.850 9.050 79,203 713,356 9.0067 1.108 1.090 1.108 1.090 1.114 643,178 1.1091 -0.55%
2004-06-24 0 9.050 9.000 9.050 8.850 9.100 202,654 1,819,651 8.9791 1.114 1.108 1.114 1.090 1.121 1,645,679 1.1057 1.12%
2004-06-23 0 8.950 9.000 9.050 8.750 9.000 77,695 690,154 8.8829 1.102 1.108 1.114 1.078 1.108 630,933 1.0939 1.70%
2004-06-21 0 8.800 8.800 9.000 8.800 8.800 6,000 52,800 8.8000 1.084 1.084 1.108 1.084 1.084 48,724 1.0837 -2.22%
2004-06-18 0 9.000 8.950 9.000 8.650 9.100 409,870 3,630,895 8.8587 1.108 1.102 1.108 1.065 1.121 3,328,404 1.0909 1.69%
2004-06-17 0 8.850 8.850 8.900 8.850 8.850 203,000 1,796,550 8.8500 1.090 1.090 1.096 1.090 1.090 1,648,489 1.0898 0.00%
2004-06-16 0 8.850 8.850 9.000 8.800 8.950 121,000 1,072,200 8.8612 1.090 1.090 1.108 1.084 1.102 982,597 1.0912 0.00%
2004-06-15 0 8.850 8.800 8.900 8.850 8.950 156,366 1,388,298 8.8785 1.090 1.084 1.096 1.090 1.102 1,269,791 1.0933 -0.56%
2004-06-14 0 8.900 8.850 8.900 8.900 9.150 220,000 1,986,700 9.0305 1.096 1.090 1.096 1.096 1.127 1,786,539 1.1120 -2.73%
2004-06-11 0 9.150 9.100 9.150 9.100 9.200 39,348 360,847 9.1707 1.127 1.121 1.127 1.121 1.133 319,531 1.1293 -0.54%
2004-06-10 0 9.200 9.150 9.200 9.000 9.250 656,457 6,034,725 9.1929 1.133 1.127 1.133 1.108 1.139 5,330,846 1.1320 -0.54%
2004-06-09 0 9.250 9.250 9.300 9.200 9.400 496,790 4,599,410 9.2583 1.139 1.139 1.145 1.133 1.158 4,034,249 1.1401 0.54%
2004-06-08 0 9.200 9.200 9.300 8.950 9.300 743,006 6,817,654 9.1758 1.133 1.133 1.145 1.102 1.145 6,033,679 1.1299 2.22%
2004-06-07 0 9.000 8.950 9.000 8.950 9.300 124,992 1,140,552 9.1250 1.108 1.102 1.108 1.102 1.145 1,015,014 1.1237 0.00%
2004-06-04 0 9.000 8.900 9.000 8.900 9.000 57,000 511,200 8.9684 1.108 1.096 1.108 1.096 1.108 462,876 1.1044 0.00%
2004-06-03 0 9.000 9.000 9.100 8.800 9.200 216,000 1,933,250 8.9502 1.108 1.108 1.121 1.084 1.133 1,754,057 1.1022 -2.17%
2004-06-02 0 9.200 9.100 9.200 9.200 9.300 595,434 5,513,406 9.2595 1.133 1.121 1.133 1.133 1.145 4,835,301 1.1402 -2.13%
2004-06-01 0 9.400 9.200 9.450 9.000 9.400 543,666 5,009,011 9.2134 1.158 1.133 1.164 1.108 1.158 4,414,912 1.1346 3.30%
2004-05-31 0 9.100 9.100 9.150 9.050 9.300 546,470 4,997,429 9.1449 1.121 1.121 1.127 1.114 1.145 4,437,682 1.1261 -2.15%
2004-05-28 0 9.300 9.100 9.300 8.850 9.300 646,421 5,897,944 9.1240 1.145 1.121 1.145 1.090 1.145 5,249,348 1.1236 5.68%
2004-05-27 0 8.800 8.800 8.850 8.800 9.050 489,000 4,374,650 8.9461 1.084 1.084 1.090 1.084 1.114 3,970,990 1.1017 1.15%
2004-05-25 0 8.700 8.600 8.700 8.550 8.700 227,940 1,963,552 8.6143 1.071 1.059 1.071 1.053 1.071 1,851,017 1.0608 -1.14%
2004-05-24 0 8.800 8.750 8.800 8.750 8.850 87,000 767,150 8.8178 1.084 1.078 1.084 1.078 1.090 706,495 1.0859 -1.12%
2004-05-21 0 8.900 8.800 8.950 8.550 8.900 100,188 862,929 8.6131 1.096 1.084 1.102 1.053 1.096 813,590 1.0606 2.30%
2004-05-20 0 8.700 8.550 8.700 8.500 8.700 230,000 1,971,600 8.5722 1.071 1.053 1.071 1.047 1.071 1,867,746 1.0556 1.16%
2004-05-19 0 8.600 8.650 8.700 8.050 8.800 1,009,870 8,601,767 8.5177 1.059 1.065 1.071 0.991 1.084 8,200,784 1.0489 7.50%
2004-05-18 0 8.000 7.900 8.000 7.900 8.200 842,000 6,728,650 7.9913 0.985 0.973 0.985 0.973 1.010 6,837,573 0.9841 -0.62%
2004-05-17 0 8.050 8.050 8.100 8.000 8.700 331,914 2,758,493 8.3109 0.991 0.991 0.997 0.985 1.071 2,695,352 1.0234 -9.55%
2004-05-14 0 8.900 8.900 8.950 8.800 9.250 294,958 2,633,283 8.9277 1.096 1.096 1.102 1.084 1.139 2,395,246 1.0994 -3.78%
2004-05-13 0 9.250 9.150 9.250 9.100 9.550 552,174 5,119,145 9.2709 1.139 1.127 1.139 1.121 1.176 4,484,002 1.1416 -3.65%
2004-05-12 0 9.600 9.600 9.650 9.400 9.650 537,203 5,111,308 9.5147 1.182 1.182 1.188 1.158 1.188 4,362,428 1.1717 4.35%
2004-05-11 0 9.200 9.200 9.250 9.200 9.300 123,666 1,138,244 9.2042 1.133 1.133 1.139 1.133 1.145 1,004,246 1.1334 -1.08%
2004-05-10 0 9.300 9.250 9.300 9.100 9.500 352,870 3,251,511 9.2145 1.145 1.139 1.145 1.121 1.170 2,865,528 1.1347 -4.62%
2004-05-07 0 9.750 9.500 9.750 9.600 9.750 315,893 3,063,084 9.6966 1.201 1.170 1.201 1.182 1.201 2,565,251 1.1941 0.52%
2004-05-06 0 9.700 9.650 9.750 9.550 9.800 1,049,174 10,143,310 9.6679 1.194 1.188 1.201 1.176 1.207 8,519,957 1.1905 0.52%
2004-05-05 0 9.650 9.550 9.650 9.500 9.650 100,000 958,000 9.5800 1.188 1.176 1.188 1.170 1.188 812,063 1.1797 1.05%
2004-05-04 0 9.550 9.550 9.700 9.550 9.750 144,478 1,397,121 9.6701 1.176 1.176 1.194 1.176 1.201 1,173,253 1.1908 0.53%
2004-05-03 0 9.500 9.500 9.550 9.350 9.500 204,412 1,937,041 9.4762 1.170 1.170 1.176 1.151 1.170 1,659,955 1.1669 -1.55%
2004-04-30 0 9.650 9.500 9.700 9.500 9.750 249,568 2,399,897 9.6162 1.188 1.170 1.194 1.170 1.201 2,026,650 1.1842 0.52%
2004-04-29 0 9.600 9.550 9.800 9.450 9.800 1,221,000 11,738,300 9.6137 1.182 1.176 1.207 1.164 1.207 9,915,293 1.1839 -4.00%
2004-04-28 0 10.00 9.950 10.20 9.650 10.35 832,873 8,469,060 10.168 1.231 1.225 1.256 1.188 1.275 6,763,456 1.2522 3.63%
2004-04-27 0 9.650 9.700 9.750 9.550 9.750 612,348 5,873,936 9.5925 1.188 1.194 1.201 1.176 1.201 4,972,653 1.1812 -1.53%
2004-04-26 0 9.800 9.700 9.850 9.600 10.00 813,174 7,933,586 9.7563 1.207 1.194 1.213 1.182 1.231 6,603,488 1.2014 -2.97%
2004-04-23 0 10.10 10.10 10.15 9.650 10.10 275,333 2,703,147 9.8177 1.244 1.244 1.250 1.188 1.244 2,235,878 1.2090 4.66%
2004-04-22 0 9.650 9.600 9.750 9.150 10.10 1,779,567 17,048,357 9.5801 1.188 1.182 1.201 1.127 1.244 14,451,211 1.1797 -4.46%
2004-04-21 0 10.10 10.10 10.15 10.05 10.35 225,073 2,278,123 10.122 1.244 1.244 1.250 1.238 1.275 1,827,735 1.2464 -2.88%
2004-04-20 0 10.40 10.40 10.45 10.30 10.45 903,334 9,367,573 10.370 1.281 1.281 1.287 1.268 1.287 7,335,644 1.2770 0.48%
2004-04-19 0 10.35 10.35 10.40 10.35 10.35 96,761 1,001,362 10.349 1.275 1.275 1.281 1.275 1.275 785,761 1.2744 -1.43%
2004-04-16 0 10.50 10.45 10.50 10.30 10.55 411,437 4,317,173 10.493 1.293 1.287 1.293 1.268 1.299 3,341,129 1.2921 1.94%
2004-04-15 0 10.30 10.25 10.30 10.25 10.60 480,088 4,986,684 10.387 1.268 1.262 1.268 1.262 1.305 3,898,618 1.2791 -3.29%
2004-04-14 0 10.65 10.60 10.70 10.65 10.85 190,506 2,037,596 10.696 1.311 1.305 1.318 1.311 1.336 1,547,029 1.3171 -2.29%
2004-04-13 0 10.90 10.90 10.95 10.75 11.10 326,036 3,565,591 10.936 1.342 1.342 1.348 1.324 1.367 2,647,619 1.3467 1.40%
2004-04-08 0 10.75 10.75 10.85 10.50 11.25 531,261 5,802,729 10.923 1.324 1.324 1.336 1.293 1.385 4,314,176 1.3450 -1.83%
2004-04-07 0 11.10 11.00 11.15 10.95 11.15 907,513 10,020,619 11.042 1.348 1.336 1.354 1.330 1.354 7,470,533 1.3414 -0.45%
2004-04-06 0 11.15 11.00 11.20 10.10 11.25 2,266,534 24,438,118 10.782 1.354 1.336 1.361 1.227 1.367 18,657,824 1.3098 10.40%
2004-04-02 0 10.10 9.950 10.10 9.500 10.15 1,290,352 12,796,259 9.9169 1.227 1.209 1.227 1.154 1.233 10,622,016 1.2047 8.60%
2004-04-01 0 9.300 9.250 9.350 9.300 10.35 3,162,808 30,949,090 9.7853 1.130 1.124 1.136 1.130 1.257 26,035,839 1.1887 -9.71%
2004-03-31 0 10.30 10.25 10.30 10.00 10.70 2,112,507 21,707,850 10.276 1.251 1.245 1.251 1.215 1.300 17,389,893 1.2483 -5.50%
2004-03-30 1 - - - - - 0 0 - 1.324 - - - - 0 - 0.00%
2004-03-29 0 10.90 10.90 10.95 10.75 11.30 1,860,113 20,330,332 10.930 1.324 1.324 1.330 1.306 1.373 15,312,217 1.3277 -0.91%
2004-03-26 0 11.00 10.95 11.00 10.75 11.30 2,864,738 31,545,564 11.012 1.336 1.330 1.336 1.306 1.373 23,582,164 1.3377 2.80%
2004-03-25 0 10.70 10.70 10.75 10.65 11.20 692,021 7,484,964 10.816 1.300 1.300 1.306 1.294 1.361 5,696,630 1.3139 -2.73%
2004-03-24 0 11.00 11.00 11.05 10.50 11.15 2,808,876 30,798,065 10.965 1.336 1.336 1.342 1.276 1.354 23,122,315 1.3320 3.77%
2004-03-23 0 10.60 10.50 10.60 10.50 10.70 1,204,747 12,777,635 10.606 1.288 1.276 1.288 1.276 1.300 9,917,326 1.2884 0.47%
2004-03-22 0 10.55 10.55 10.60 10.20 11.10 2,000,949 21,394,662 10.692 1.282 1.282 1.288 1.239 1.348 16,471,561 1.2989 -0.94%
2004-03-19 0 10.65 10.55 10.60 9.600 10.70 6,724,815 69,439,402 10.326 1.294 1.282 1.288 1.166 1.300 55,357,834 1.2544 10.94%
2004-03-18 0 9.600 9.550 9.600 9.400 10.15 2,334,810 22,769,892 9.7524 1.166 1.160 1.166 1.142 1.233 19,219,863 1.1847 -5.42%
2004-03-17 0 10.15 10.05 10.15 9.500 10.25 2,838,409 28,208,145 9.9380 1.233 1.221 1.233 1.154 1.245 23,365,427 1.2073 6.84%
2004-03-16 0 9.500 9.450 9.500 9.250 9.500 771,956 7,240,044 9.3788 1.154 1.148 1.154 1.124 1.154 6,354,645 1.1393 0.53%
2004-03-15 0 9.450 9.450 9.500 8.850 9.550 1,716,022 15,924,255 9.2797 1.148 1.148 1.154 1.075 1.160 14,126,078 1.1273 6.18%
2004-03-12 0 8.900 8.750 8.900 8.400 8.900 930,624 8,025,244 8.6235 1.081 1.063 1.081 1.020 1.081 7,660,780 1.0476 3.49%
2004-03-11 0 8.600 8.550 8.600 8.500 8.700 766,854 6,584,458 8.5863 1.045 1.039 1.045 1.033 1.057 6,312,646 1.0431 -1.15%
2004-03-10 0 8.700 8.650 8.750 8.450 8.700 896,555 7,704,383 8.5933 1.057 1.051 1.063 1.026 1.057 7,380,328 1.0439 2.35%
2004-03-09 0 8.500 8.500 8.600 8.300 8.850 2,026,688 17,322,967 8.5474 1.033 1.033 1.045 1.008 1.075 16,683,441 1.0383 2.41%
2004-03-08 0 8.300 8.250 8.350 8.250 8.400 784,950 6,523,412 8.3106 1.008 1.002 1.014 1.002 1.020 6,461,610 1.0096 -1.19%
2004-03-05 0 8.400 8.350 8.400 8.350 8.400 1,566,888 13,130,837 8.3802 1.020 1.014 1.020 1.014 1.020 12,898,425 1.0180 0.00%
2004-03-04 0 8.400 8.300 8.400 8.250 8.400 308,953 2,560,174 8.2866 1.020 1.008 1.020 1.002 1.020 2,543,262 1.0066 1.20%
2004-03-03 0 8.300 8.300 8.350 8.250 8.400 773,078 6,442,511 8.3336 1.008 1.008 1.014 1.002 1.020 6,363,881 1.0124 0.61%
2004-03-02 0 8.250 8.250 8.350 8.250 8.400 2,210,148 18,427,721 8.3378 1.002 1.002 1.014 1.002 1.020 18,193,661 1.0129 -1.20%
2004-03-01 0 8.350 8.350 8.400 8.300 8.450 682,578 5,714,177 8.3715 1.014 1.014 1.020 1.008 1.026 5,618,896 1.0170 1.21%
2004-02-27 0 8.250 8.200 8.300 8.100 8.250 437,875 3,592,470 8.2043 1.002 0.996 1.008 0.984 1.002 3,604,532 0.9967 1.23%
2004-02-26 0 8.150 8.100 8.150 8.000 8.150 1,924,505 15,538,755 8.0742 0.990 0.984 0.990 0.972 0.990 15,842,284 0.9808 1.87%
2004-02-25 0 8.000 7.950 8.050 7.950 8.250 738,006 5,936,040 8.0433 0.972 0.966 0.978 0.966 1.002 6,075,173 0.9771 -1.23%
2004-02-24 0 8.100 8.100 8.200 8.100 8.200 224,186 1,833,288 8.1775 0.984 0.984 0.996 0.984 0.996 1,845,471 0.9934 -1.22%
2004-02-23 0 8.200 8.200 8.250 8.150 8.300 378,536 3,104,621 8.2017 0.996 0.996 1.002 0.990 1.008 3,116,061 0.9963 -1.80%
2004-02-20 0 8.350 8.300 8.350 8.300 8.350 636,169 5,288,861 8.3136 1.014 1.008 1.014 1.008 1.014 5,236,863 1.0099 0.60%
2004-02-19 0 8.300 8.300 8.350 8.150 8.400 809,127 6,718,376 8.3032 1.008 1.008 1.014 0.990 1.020 6,660,632 1.0087 0.61%
2004-02-18 0 8.250 8.250 8.300 8.100 8.250 592,013 4,839,508 8.1747 1.002 1.002 1.008 0.984 1.002 4,873,377 0.9931 1.85%
2004-02-17 0 8.100 8.100 8.200 8.100 8.300 339,444 2,777,791 8.1834 0.984 0.984 0.996 0.984 1.008 2,794,260 0.9941 -2.99%
2004-02-16 0 8.350 8.300 8.350 8.200 8.400 694,394 5,774,901 8.3165 1.014 1.008 1.014 0.996 1.020 5,716,164 1.0103 2.45%
2004-02-13 0 8.150 8.100 8.150 8.100 8.200 859,520 7,012,413 8.1585 0.990 0.984 0.990 0.984 0.996 7,075,461 0.9911 -1.21%
2004-02-12 0 8.250 8.200 8.300 8.100 8.550 2,293,340 19,138,983 8.3455 1.002 0.996 1.008 0.984 1.039 18,878,487 1.0138 -1.20%
2004-02-11 0 8.350 8.350 8.450 8.050 8.550 4,394,255 36,602,882 8.3297 1.014 1.014 1.026 0.978 1.039 36,172,956 1.0119 3.09%
2004-02-10 0 8.100 8.000 8.100 7.900 8.200 1,005,765 8,031,521 7.9855 0.984 0.972 0.984 0.960 0.996 8,279,331 0.9701 0.00%
2004-02-09 0 8.100 8.100 8.150 7.750 8.300 2,529,661 20,333,752 8.0381 0.984 0.984 0.990 0.941 1.008 20,823,852 0.9765 -0.61%
2004-02-06 1 - - - - - 0 0 - 0.990 - - - - 0 - 0.00%
2004-02-05 0 8.150 8.150 8.200 7.000 8.250 6,898,755 53,012,132 7.6843 0.990 0.990 0.996 0.850 1.002 56,789,686 0.9335 18.12%
2004-02-04 0 6.900 6.750 6.900 6.750 7.000 328,322 2,251,082 6.8563 0.838 0.820 0.838 0.820 0.850 2,702,706 0.8329 0.73%
2004-02-03 0 6.850 6.850 6.900 6.600 6.850 1,356,044 9,249,534 6.8210 0.832 0.832 0.838 0.802 0.832 11,162,784 0.8286 1.48%
2004-02-02 0 6.750 6.750 6.800 6.750 6.800 265,000 1,796,000 6.7774 0.820 0.820 0.826 0.820 0.826 2,181,447 0.8233 -1.46%
2004-01-30 0 6.850 6.850 6.900 6.700 6.900 308,000 2,107,000 6.8409 0.832 0.832 0.838 0.814 0.838 2,535,417 0.8310 0.74%
2004-01-29 0 6.800 6.750 6.800 6.550 6.800 607,697 4,056,521 6.6752 0.826 0.820 0.826 0.796 0.826 5,002,485 0.8109 3.03%
2004-01-28 0 6.600 6.550 6.650 6.450 7.000 3,179,849 20,906,409 6.5747 0.802 0.796 0.808 0.784 0.850 26,176,118 0.7987 -2.94%
2004-01-27 0 6.800 6.700 6.800 6.600 7.250 1,483,275 10,211,548 6.8845 0.826 0.814 0.826 0.802 0.881 12,210,134 0.8363 -5.56%
2004-01-26 0 7.200 7.200 7.250 7.000 7.250 798,490 5,719,117 7.1624 0.875 0.875 0.881 0.850 0.881 6,573,070 0.8701 1.41%
2004-01-21 0 7.100 7.000 7.100 7.000 7.100 593,067 4,184,662 7.0560 0.863 0.850 0.863 0.850 0.863 4,882,053 0.8572 2.16%
2004-01-20 0 6.950 6.900 7.000 6.600 7.100 1,792,361 12,305,107 6.8653 0.844 0.838 0.850 0.802 0.863 14,754,491 0.8340 7.75%
2004-01-19 0 6.450 6.400 6.500 6.150 6.750 3,165,984 20,199,175 6.3801 0.784 0.777 0.790 0.747 0.820 26,061,983 0.7750 -5.15%
2004-01-16 0 6.800 6.750 6.800 6.700 6.950 899,221 6,125,749 6.8123 0.826 0.820 0.826 0.814 0.844 7,402,274 0.8275 -2.86%
2004-01-15 0 7.000 6.950 7.100 6.950 7.000 630,000 4,381,450 6.9547 0.850 0.844 0.863 0.844 0.850 5,186,081 0.8448 0.72%
2004-01-14 0 6.950 6.900 6.950 6.950 7.200 493,174 3,465,101 7.0261 0.844 0.838 0.844 0.844 0.875 4,059,747 0.8535 -2.80%
2004-01-13 0 7.150 7.100 7.150 7.050 7.300 512,000 3,639,600 7.1086 0.869 0.863 0.869 0.856 0.887 4,214,720 0.8635 -1.38%
2004-01-12 0 7.250 7.150 7.250 7.050 7.450 454,587 3,288,709 7.2345 0.881 0.869 0.881 0.856 0.905 3,742,103 0.8788 0.69%
2004-01-09 0 7.200 7.150 7.300 7.100 7.350 1,547,716 11,197,976 7.2352 0.875 0.869 0.887 0.863 0.893 12,740,604 0.8789 2.13%
2004-01-08 0 7.050 7.050 7.100 7.000 7.200 896,578 6,373,217 7.1084 0.856 0.856 0.863 0.850 0.875 7,380,518 0.8635 -3.42%
2004-01-07 0 7.300 7.250 7.300 7.200 7.300 1,048,696 7,652,098 7.2968 0.887 0.881 0.887 0.875 0.887 8,632,734 0.8864 0.00%
2004-01-06 0 7.300 7.250 7.300 7.200 7.450 966,722 7,055,225 7.2981 0.887 0.881 0.887 0.875 0.905 7,957,934 0.8866 0.00%
2004-01-05 0 7.300 7.300 7.350 7.000 7.450 741,201 5,384,249 7.2642 0.887 0.887 0.893 0.850 0.905 6,101,474 0.8825 -0.68%
2004-01-02 0 7.350 7.300 7.350 7.200 7.350 410,870 2,989,334 7.2756 0.893 0.887 0.893 0.875 0.893 3,382,230 0.8838 3.52%
2003-12-31 0 7.100 7.100 7.150 7.050 7.200 576,329 4,104,670 7.1221 0.863 0.863 0.869 0.856 0.875 4,744,268 0.8652 0.00%
2003-12-30 0 7.100 7.050 7.100 7.000 7.300 1,196,443 8,521,520 7.1224 0.863 0.856 0.863 0.850 0.887 9,848,969 0.8652 -1.39%
2003-12-29 0 7.200 7.200 7.250 7.100 7.200 291,434 2,088,038 7.1647 0.875 0.875 0.881 0.863 0.875 2,399,048 0.8704 -1.37%
2003-12-24 0 7.300 7.300 7.350 7.300 7.350 286,000 2,089,450 7.3058 0.887 0.887 0.893 0.887 0.893 2,354,316 0.8875 2.82%
2003-12-23 0 7.100 7.100 7.250 7.050 7.250 412,945 2,946,904 7.1363 0.863 0.863 0.881 0.856 0.881 3,399,311 0.8669 -0.70%
2003-12-22 0 7.150 7.100 7.150 7.100 7.300 613,600 4,398,729 7.1687 0.869 0.863 0.869 0.863 0.887 5,051,078 0.8708 -1.38%
2003-12-19 0 7.250 7.250 7.300 7.200 7.350 613,326 4,466,236 7.2820 0.881 0.881 0.887 0.875 0.893 5,048,823 0.8846 -2.03%
2003-12-18 0 7.400 7.250 7.400 7.250 7.400 311,174 2,284,727 7.3423 0.899 0.881 0.899 0.881 0.899 2,561,545 0.8919 -0.67%
2003-12-17 0 7.450 7.450 7.500 7.350 7.550 226,019 1,677,688 7.4228 0.905 0.905 0.911 0.893 0.917 1,860,560 0.9017 -1.97%
2003-12-16 0 7.600 7.450 7.650 7.500 7.600 136,000 1,024,050 7.5298 0.923 0.905 0.929 0.911 0.923 1,119,535 0.9147 0.00%
2003-12-15 0 7.600 7.550 7.700 7.500 7.800 663,838 5,067,244 7.6333 0.923 0.917 0.935 0.911 0.948 5,464,631 0.9273 -1.94%
2003-12-12 0 7.750 7.650 7.800 7.700 7.800 1,067,970 8,270,310 7.7440 0.941 0.929 0.948 0.935 0.948 8,791,395 0.9407 0.65%
2003-12-11 0 7.700 7.650 7.800 7.600 7.800 695,344 5,397,115 7.7618 0.935 0.929 0.948 0.923 0.948 5,723,985 0.9429 -1.28%
2003-12-10 0 7.800 7.750 7.850 7.750 7.800 533,608 4,145,460 7.7687 0.948 0.941 0.954 0.941 0.948 4,392,594 0.9437 0.00%
2003-12-09 0 7.800 7.750 7.800 7.550 7.800 1,240,940 9,667,741 7.7907 0.948 0.941 0.948 0.917 0.948 10,215,262 0.9464 1.96%
2003-12-08 0 7.650 7.650 7.700 7.600 7.650 79,959 610,555 7.6359 0.929 0.929 0.935 0.923 0.929 658,212 0.9276 0.00%
2003-12-05 0 7.650 7.600 7.700 7.600 7.650 264,070 2,018,318 7.6431 0.929 0.923 0.935 0.923 0.929 2,173,791 0.9285 0.66%
2003-12-04 0 7.600 7.600 7.650 7.550 7.650 158,270 1,205,862 7.6190 0.923 0.923 0.929 0.917 0.929 1,302,859 0.9256 -0.65%
2003-12-03 0 7.650 7.650 7.700 7.600 7.800 519,548 4,010,019 7.7183 0.929 0.929 0.935 0.923 0.948 4,276,854 0.9376 -1.92%
2003-12-02 0 7.800 7.750 7.800 7.700 7.800 1,026,170 7,965,925 7.7628 0.948 0.941 0.948 0.935 0.948 8,447,303 0.9430 1.30%
2003-12-01 0 7.700 7.650 7.700 7.550 7.800 407,345 3,111,093 7.6375 0.935 0.929 0.935 0.917 0.948 3,353,213 0.9278 1.32%
2003-11-28 0 7.600 7.600 7.650 7.600 7.700 312,737 2,394,674 7.6571 0.923 0.923 0.929 0.923 0.935 2,574,412 0.9302 1.33%
2003-11-27 0 7.500 7.500 7.550 7.500 7.700 99,964 753,088 7.5336 0.911 0.911 0.917 0.911 0.935 822,891 0.9152 0.00%
2003-11-26 0 7.500 7.450 7.550 7.400 7.550 302,348 2,263,673 7.4870 0.911 0.905 0.917 0.899 0.917 2,488,891 0.9095 1.35%
2003-11-25 0 7.400 7.300 7.400 7.200 7.450 393,685 2,880,774 7.3175 0.899 0.887 0.899 0.875 0.905 3,240,766 0.8889 4.23%
2003-11-24 0 7.100 7.050 7.100 7.100 7.150 217,000 1,539,698 7.0954 0.863 0.856 0.863 0.863 0.869 1,786,317 0.8619 0.00%
2003-11-21 0 7.100 7.050 7.100 7.000 7.250 415,327 2,946,538 7.0945 0.863 0.856 0.863 0.850 0.881 3,418,920 0.8618 -2.07%
2003-11-20 0 7.450 7.450 7.500 7.400 7.500 282,387 2,108,366 7.4662 0.881 0.881 0.887 0.875 0.887 2,388,701 0.8826 0.00%
2003-11-19 0 7.450 7.500 7.550 7.200 7.600 846,935 6,277,691 7.4122 0.881 0.887 0.893 0.851 0.898 7,164,190 0.8763 -1.97%
2003-11-18 0 7.600 7.600 7.700 7.600 7.750 147,327 1,133,453 7.6935 0.898 0.898 0.910 0.898 0.916 1,246,233 0.9095 0.00%
2003-11-17 0 7.600 7.600 7.650 7.600 7.700 242,503 1,849,772 7.6278 0.898 0.898 0.904 0.898 0.910 2,051,323 0.9017 -1.30%
2003-11-14 0 7.700 7.650 7.700 7.650 7.800 461,500 3,555,975 7.7053 0.910 0.904 0.910 0.904 0.922 3,903,810 0.9109 -2.53%
2003-11-13 0 7.900 7.800 7.900 7.750 7.900 243,610 1,912,567 7.8509 0.934 0.922 0.934 0.916 0.934 2,060,687 0.9281 3.27%
2003-11-12 0 7.650 7.650 7.700 7.650 7.800 187,935 1,443,569 7.6812 0.904 0.904 0.910 0.904 0.922 1,589,735 0.9081 -0.65%
2003-11-11 0 7.700 7.650 7.750 7.650 7.850 251,380 1,944,119 7.7338 0.910 0.904 0.916 0.904 0.928 2,126,414 0.9143 -1.28%
2003-11-10 0 7.800 7.800 7.850 7.650 7.900 314,000 2,443,550 7.7820 0.922 0.922 0.928 0.904 0.934 2,656,114 0.9200 -2.50%
2003-11-07 0 8.000 7.950 8.000 7.950 8.000 398,218 3,178,381 7.9815 0.946 0.940 0.946 0.940 0.946 3,368,510 0.9436 1.27%
2003-11-06 0 7.900 7.850 7.950 7.700 7.950 640,960 5,013,433 7.8218 0.934 0.928 0.940 0.910 0.940 5,421,855 0.9247 -0.63%
2003-11-05 0 7.950 7.950 8.000 7.950 8.050 286,444 2,288,960 7.9910 0.940 0.940 0.946 0.940 0.952 2,423,019 0.9447 -1.24%
2003-11-04 0 8.050 8.000 8.100 8.000 8.200 982,190 7,948,372 8.0925 0.952 0.946 0.958 0.946 0.969 8,308,307 0.9567 -0.62%
2003-11-03 0 8.100 8.000 8.100 8.000 8.200 804,142 6,479,028 8.0571 0.958 0.946 0.958 0.946 0.969 6,802,206 0.9525 -0.61%
2003-10-31 0 8.150 8.150 8.200 7.900 8.250 1,337,984 10,842,962 8.1040 0.963 0.963 0.969 0.934 0.975 11,317,954 0.9580 2.52%
2003-10-30 0 7.950 7.850 8.000 7.500 8.000 806,772 6,268,284 7.7696 0.940 0.928 0.946 0.887 0.946 6,824,453 0.9185 1.92%
2003-10-29 0 7.800 7.800 7.950 7.650 8.200 1,065,846 8,433,479 7.9125 0.922 0.922 0.940 0.904 0.969 9,015,949 0.9354 -3.11%
2003-10-28 0 8.050 8.000 8.050 7.450 8.100 1,838,399 14,409,214 7.8379 0.952 0.946 0.952 0.881 0.958 15,550,945 0.9266 9.52%
2003-10-27 0 7.350 7.350 7.450 7.350 7.550 617,109 4,571,135 7.4073 0.869 0.869 0.881 0.869 0.893 5,220,101 0.8757 -0.68%
2003-10-24 0 7.400 7.350 7.550 7.200 7.700 2,120,957 15,748,330 7.4251 0.875 0.869 0.893 0.851 0.910 17,941,092 0.8778 -3.27%
2003-10-23 0 7.650 7.650 7.700 7.400 7.950 2,034,053 15,717,929 7.7274 0.904 0.904 0.910 0.875 0.940 17,205,975 0.9135 -1.92%
2003-10-22 0 7.800 7.800 7.850 7.500 7.850 1,665,587 12,829,456 7.7027 0.922 0.922 0.928 0.887 0.928 14,089,135 0.9106 4.70%
2003-10-21 0 7.450 7.400 7.450 7.350 7.500 1,534,061 11,356,997 7.4032 0.881 0.875 0.881 0.869 0.887 12,976,562 0.8752 0.68%
2003-10-20 0 7.400 7.350 7.450 7.000 7.450 1,381,964 10,131,360 7.3311 0.875 0.869 0.881 0.828 0.881 11,689,979 0.8667 4.23%
2003-10-17 0 7.100 7.100 7.200 7.050 7.700 1,729,889 12,562,480 7.2620 0.839 0.839 0.851 0.833 0.910 14,633,063 0.8585 -5.33%
2003-10-16 0 7.500 7.500 7.550 6.450 7.550 4,744,033 33,937,300 7.1537 0.887 0.887 0.893 0.763 0.893 40,129,589 0.8457 13.64%
2003-10-15 0 6.600 6.550 6.600 6.500 6.700 598,252 3,944,858 6.5940 0.780 0.774 0.780 0.768 0.792 5,060,590 0.7795 0.76%
2003-10-14 0 6.550 6.550 6.600 6.450 6.850 969,153 6,390,486 6.5939 0.774 0.774 0.780 0.763 0.810 8,198,027 0.7795 -4.38%
2003-10-13 0 6.850 6.750 6.850 6.700 6.850 656,618 4,466,210 6.8018 0.810 0.798 0.810 0.792 0.810 5,554,306 0.8041 1.48%
2003-10-10 0 6.750 6.700 6.800 6.700 6.950 174,000 1,177,800 6.7690 0.798 0.792 0.804 0.792 0.822 1,471,859 0.8002 0.00%
2003-10-09 0 6.750 6.700 6.750 6.350 6.900 1,189,150 7,926,194 6.6654 0.798 0.792 0.798 0.751 0.816 10,058,973 0.7880 5.47%
2003-10-08 0 6.400 6.400 6.500 6.400 6.650 715,160 4,665,712 6.5240 0.757 0.757 0.768 0.757 0.786 6,049,510 0.7713 -3.03%
2003-10-07 0 6.600 6.550 6.650 6.500 7.100 1,058,222 7,030,289 6.6435 0.780 0.774 0.786 0.768 0.839 8,951,458 0.7854 -7.04%
2003-10-06 0 7.100 6.950 7.100 6.950 7.700 952,945 6,949,271 7.2924 0.839 0.822 0.839 0.822 0.910 8,060,924 0.8621 -6.58%
2003-10-03 0 7.600 7.600 7.700 7.000 7.750 4,060,412 30,404,794 7.4881 0.898 0.898 0.910 0.828 0.916 34,346,866 0.8852 8.57%
2003-10-02 0 7.000 6.950 7.050 6.400 7.000 2,593,585 17,284,529 6.6643 0.828 0.822 0.833 0.757 0.828 21,939,034 0.7878 11.11%
2003-09-30 0 6.300 6.150 6.350 6.150 6.300 759,900 4,764,182 6.2695 0.745 0.727 0.751 0.727 0.745 6,427,964 0.7412 0.80%
2003-09-29 0 6.250 6.200 6.250 6.100 6.350 1,253,035 7,802,789 6.2271 0.739 0.733 0.739 0.721 0.751 10,599,374 0.7362 2.46%
2003-09-26 0 6.100 6.000 6.100 6.050 6.200 1,071,012 6,540,630 6.1070 0.721 0.709 0.721 0.715 0.733 9,059,648 0.7220 -1.61%
2003-09-25 0 6.200 6.200 6.250 5.500 6.350 3,323,915 19,856,945 5.9740 0.733 0.733 0.739 0.650 0.751 28,116,867 0.7062 10.71%
2003-09-24 0 5.600 5.600 5.650 5.350 5.650 800,582 4,422,011 5.5235 0.662 0.662 0.668 0.632 0.668 6,772,092 0.6530 5.66%
2003-09-23 0 5.300 5.300 5.350 5.200 5.350 403,597 2,134,801 5.2894 0.627 0.627 0.632 0.615 0.632 3,414,011 0.6253 0.00%
2003-09-22 0 5.300 5.200 5.300 5.150 5.300 106,679 559,052 5.2405 0.627 0.615 0.627 0.609 0.627 902,393 0.6195 -0.93%
2003-09-19 0 5.350 5.300 5.400 5.350 5.500 405,612 2,186,106 5.3896 0.632 0.627 0.638 0.632 0.650 3,431,056 0.6372 -0.93%
2003-09-18 0 5.400 5.400 5.450 5.350 5.450 303,004 1,629,279 5.3771 0.638 0.638 0.644 0.632 0.644 2,563,099 0.6357 -0.92%
2003-09-17 0 5.450 5.400 5.450 5.300 5.450 256,467 1,380,367 5.3822 0.644 0.638 0.644 0.627 0.644 2,169,444 0.6363 0.93%
2003-09-16 0 5.400 5.400 5.500 5.300 5.450 371,379 2,014,361 5.4240 0.638 0.638 0.650 0.627 0.644 3,141,480 0.6412 -1.82%
2003-09-15 0 5.500 5.500 5.600 5.300 5.550 472,883 2,576,101 5.4476 0.650 0.650 0.662 0.627 0.656 4,000,099 0.6440 3.77%
2003-09-11 0 5.300 5.250 5.350 5.200 5.300 377,950 1,989,448 5.2638 0.627 0.621 0.632 0.615 0.627 3,197,064 0.6223 2.91%
2003-09-10 0 5.150 5.150 5.200 5.100 5.350 1,685,165 8,711,417 5.1695 0.609 0.609 0.615 0.603 0.632 14,254,745 0.6111 -2.83%
2003-09-09 0 5.300 5.300 5.350 5.300 5.500 892,940 4,796,838 5.3720 0.627 0.627 0.632 0.627 0.650 7,553,344 0.6351 -2.75%
2003-09-08 0 5.450 5.450 5.500 5.350 5.450 567,515 3,062,528 5.3964 0.644 0.644 0.650 0.632 0.644 4,800,587 0.6379 0.93%
2003-09-05 0 5.400 5.400 5.450 5.300 5.500 478,144 2,578,522 5.3928 0.638 0.638 0.644 0.627 0.650 4,044,601 0.6375 -0.92%
2003-09-04 0 5.450 5.400 5.500 5.400 5.550 1,276,564 6,954,905 5.4481 0.644 0.638 0.650 0.638 0.656 10,798,405 0.6441 -1.80%
2003-09-03 0 5.550 5.500 5.550 5.500 5.750 735,800 4,131,486 5.6150 0.656 0.650 0.656 0.650 0.680 6,224,103 0.6638 0.91%
2003-09-02 0 5.500 5.500 5.550 5.450 5.650 200,200 1,102,501 5.5070 0.650 0.650 0.656 0.644 0.668 1,693,484 0.6510 -2.65%
2003-09-01 0 5.650 5.550 5.600 5.500 5.700 702,660 3,942,432 5.6107 0.668 0.656 0.662 0.650 0.674 5,943,773 0.6633 0.00%
2003-08-29 0 5.650 5.650 5.700 5.600 5.800 306,938 1,734,547 5.6511 0.668 0.668 0.674 0.662 0.686 2,596,377 0.6681 -0.88%
2003-08-28 0 5.700 5.700 5.750 5.400 5.900 1,297,472 7,340,168 5.6573 0.674 0.674 0.680 0.638 0.697 10,975,265 0.6688 5.56%
2003-08-27 0 5.400 5.350 5.450 5.300 5.450 577,702 3,109,844 5.3831 0.638 0.632 0.644 0.627 0.644 4,886,759 0.6364 0.93%
2003-08-26 0 5.350 5.350 5.400 5.200 5.500 1,283,195 6,893,639 5.3722 0.632 0.632 0.638 0.615 0.650 10,854,496 0.6351 0.94%
2003-08-25 0 5.300 5.300 5.350 5.250 5.400 1,140,667 6,040,280 5.2954 0.627 0.627 0.632 0.621 0.638 9,648,857 0.6260 0.00%
2003-08-22 0 5.300 5.300 5.350 5.200 5.500 735,201 3,908,378 5.3161 0.627 0.627 0.632 0.615 0.650 6,219,036 0.6285 -2.75%
2003-08-21 0 5.450 5.450 5.500 5.250 5.450 1,526,040 8,176,326 5.3579 0.644 0.644 0.650 0.621 0.644 12,908,712 0.6334 0.93%
2003-08-20 0 5.400 5.300 5.400 5.050 5.550 2,392,510 12,666,552 5.2943 0.638 0.627 0.638 0.597 0.656 20,238,148 0.6259 5.88%
2003-08-19 0 5.100 5.100 5.150 5.050 5.200 644,376 3,295,455 5.1142 0.603 0.603 0.609 0.597 0.615 5,450,751 0.6046 -0.97%
2003-08-18 0 5.150 5.150 5.200 5.150 5.250 1,012,770 5,275,316 5.2088 0.609 0.609 0.615 0.609 0.621 8,566,982 0.6158 -0.96%
2003-08-15 0 5.200 5.200 5.250 4.950 5.400 1,574,350 8,195,029 5.2053 0.615 0.615 0.621 0.585 0.638 13,317,365 0.6154 -3.70%
2003-08-14 0 5.400 5.350 5.450 5.100 5.500 3,469,834 18,650,275 5.3750 0.638 0.632 0.644 0.603 0.650 29,351,190 0.6354 0.93%
2003-08-13 0 5.350 5.250 5.400 4.650 5.350 5,885,282 29,801,681 5.0638 0.632 0.621 0.638 0.550 0.632 49,783,370 0.5986 15.68%
2003-08-12 0 4.625 4.625 4.650 4.300 4.625 3,116,507 13,905,554 4.4619 0.547 0.547 0.550 0.508 0.547 26,362,410 0.5275 7.56%
2003-08-11 0 4.300 4.300 4.325 4.200 4.450 2,229,626 9,624,114 4.3165 0.508 0.508 0.511 0.497 0.526 18,860,319 0.5103 2.99%
2003-08-08 0 4.175 4.175 4.200 4.100 4.200 168,010 698,677 4.1585 0.494 0.494 0.497 0.485 0.497 1,421,190 0.4916 0.00%
2003-08-07 0 4.175 4.175 4.200 4.125 4.200 576,223 2,410,750 4.1837 0.494 0.494 0.497 0.488 0.497 4,874,248 0.4946 1.83%
2003-08-06 0 4.100 4.025 4.125 3.900 4.125 1,250,740 5,006,055 4.0025 0.485 0.476 0.488 0.461 0.488 10,579,961 0.4732 1.86%
2003-08-05 0 4.025 4.025 4.075 4.025 4.375 2,180,522 9,075,358 4.1620 0.476 0.476 0.482 0.476 0.517 18,444,950 0.4920 -6.94%
2003-08-04 0 4.325 4.275 4.325 4.200 4.325 803,343 3,443,075 4.2859 0.511 0.505 0.511 0.497 0.511 6,795,447 0.5067 0.58%
2003-08-01 0 4.300 4.300 4.325 4.000 4.350 2,814,494 11,869,515 4.2173 0.508 0.508 0.511 0.473 0.514 23,807,694 0.4986 8.18%
2003-07-31 0 3.975 3.975 4.025 3.875 4.000 1,082,419 4,293,177 3.9663 0.470 0.470 0.476 0.458 0.473 9,156,140 0.4689 2.58%
2003-07-30 0 3.875 3.850 3.900 3.750 3.875 132,306 508,584 3.8440 0.458 0.455 0.461 0.443 0.458 1,119,171 0.4544 0.65%
2003-07-29 0 3.850 3.850 3.900 3.775 3.875 449,205 1,731,355 3.8543 0.455 0.455 0.461 0.446 0.458 3,799,807 0.4556 0.65%
2003-07-28 0 3.825 3.825 3.850 3.775 3.850 220,175 841,246 3.8208 0.452 0.452 0.455 0.446 0.455 1,862,452 0.4517 1.32%
2003-07-25 0 3.775 3.775 3.800 3.725 3.800 185,155 697,567 3.7675 0.446 0.446 0.449 0.440 0.449 1,566,219 0.4454 1.34%
2003-07-24 0 3.725 3.725 3.750 3.700 3.750 417,631 1,556,072 3.7259 0.440 0.440 0.443 0.437 0.443 3,532,724 0.4405 -0.67%
2003-07-23 0 3.750 3.725 3.750 3.700 3.750 2,275,450 8,429,711 3.7046 0.443 0.440 0.443 0.437 0.443 19,247,942 0.4380 1.35%
2003-07-22 0 3.700 3.700 3.725 3.625 3.700 645,200 2,371,860 3.6762 0.437 0.437 0.440 0.429 0.437 5,457,721 0.4346 0.00%
2003-07-21 0 3.700 3.675 3.700 3.625 3.750 760,939 2,808,682 3.6911 0.437 0.434 0.437 0.429 0.443 6,436,753 0.4364 2.78%
2003-07-18 0 3.600 3.575 3.600 3.500 3.625 62,000 222,625 3.5907 0.426 0.423 0.426 0.414 0.429 524,456 0.4245 0.70%
2003-07-17 0 3.575 3.575 3.625 3.550 3.775 2,355,281 8,626,260 3.6625 0.423 0.423 0.429 0.420 0.446 19,923,230 0.4330 -5.30%
2003-07-16 0 3.775 3.775 3.800 3.775 3.850 797,828 3,039,977 3.8103 0.446 0.446 0.449 0.446 0.455 6,748,796 0.4504 -1.31%
2003-07-15 0 3.825 3.825 3.875 3.825 3.875 1,489,192 5,734,902 3.8510 0.452 0.452 0.458 0.452 0.458 12,597,017 0.4553 -0.65%
2003-07-14 0 3.850 3.850 3.875 3.800 3.900 1,001,087 3,876,994 3.8728 0.455 0.455 0.458 0.449 0.461 8,468,156 0.4578 1.32%
2003-07-11 0 3.800 3.800 3.825 3.775 3.950 2,839,515 10,919,660 3.8456 0.449 0.449 0.452 0.446 0.467 24,019,346 0.4546 -4.40%
2003-07-10 0 3.975 3.950 4.000 3.950 4.000 470,607 1,869,135 3.9718 0.470 0.467 0.473 0.467 0.473 3,980,846 0.4695 0.00%
2003-07-09 0 3.975 3.950 3.975 3.950 3.975 416,600 1,646,336 3.9518 0.470 0.467 0.470 0.467 0.470 3,524,003 0.4672 0.00%
2003-07-08 0 3.975 3.950 3.975 3.925 3.975 460,746 1,819,370 3.9487 0.470 0.467 0.470 0.464 0.470 3,897,432 0.4668 1.27%
2003-07-07 0 3.925 3.925 3.950 3.925 3.975 495,332 1,953,766 3.9444 0.464 0.464 0.467 0.464 0.470 4,189,994 0.4663 -0.63%
2003-07-04 0 3.950 3.925 3.950 3.875 3.950 761,138 2,996,858 3.9373 0.467 0.464 0.467 0.458 0.467 6,438,436 0.4655 0.00%
2003-07-03 0 3.950 3.925 3.975 3.900 3.975 948,285 3,728,663 3.9320 0.467 0.464 0.470 0.461 0.470 8,021,506 0.4648 1.94%
2003-07-02 0 3.875 3.875 3.925 3.825 3.900 1,931,698 7,522,523 3.8943 0.458 0.458 0.464 0.452 0.461 16,340,158 0.4604 -0.64%
2003-06-30 0 3.900 3.825 3.925 3.725 3.900 780,774 3,010,768 3.8561 0.461 0.452 0.464 0.440 0.461 6,604,537 0.4559 3.31%
2003-06-27 0 3.775 3.725 3.775 3.700 3.775 144,479 541,776 3.7499 0.446 0.440 0.446 0.437 0.446 1,222,142 0.4433 2.03%
2003-06-26 0 3.700 3.675 3.700 3.575 3.700 248,461 906,590 3.6488 0.437 0.434 0.437 0.423 0.437 2,101,722 0.4314 2.07%
2003-06-25 0 3.625 3.625 3.650 3.600 3.650 1,157,072 4,221,463 3.6484 0.429 0.429 0.431 0.426 0.431 9,787,627 0.4313 1.40%
2003-06-24 0 3.575 3.575 3.625 3.550 3.600 1,241,000 4,512,861 3.6365 0.423 0.423 0.429 0.420 0.426 10,497,570 0.4299 -2.05%
2003-06-23 0 3.650 3.625 3.700 3.650 3.725 905,755 3,364,736 3.7148 0.431 0.429 0.437 0.431 0.440 7,661,746 0.4392 -2.01%
2003-06-20 0 3.725 3.700 3.750 3.650 3.800 835,655 3,103,047 3.7133 0.440 0.437 0.443 0.431 0.449 7,068,773 0.4390 -2.61%
2003-06-19 0 3.825 3.750 3.850 3.750 3.825 525,963 1,996,935 3.7967 0.452 0.443 0.455 0.443 0.452 4,449,100 0.4488 0.66%
2003-06-18 0 3.800 3.775 3.825 3.750 3.825 1,347,401 5,130,796 3.8079 0.449 0.446 0.452 0.443 0.452 11,397,612 0.4502 -0.65%
2003-06-17 0 3.825 3.775 3.875 3.800 3.850 1,548,195 5,911,840 3.8185 0.452 0.446 0.458 0.449 0.455 13,096,121 0.4514 2.68%
2003-06-16 0 3.725 3.725 3.750 3.650 3.750 1,304,729 4,860,406 3.7252 0.440 0.440 0.443 0.431 0.443 11,036,651 0.4404 -1.32%
2003-06-13 0 3.775 3.775 3.800 3.750 3.925 1,729,028 6,613,327 3.8249 0.446 0.446 0.449 0.443 0.464 14,625,780 0.4522 -3.82%
2003-06-12 0 3.925 3.900 3.950 3.875 3.950 2,085,884 8,140,821 3.9028 0.464 0.461 0.467 0.458 0.467 17,644,411 0.4614 0.64%
2003-06-11 0 3.900 3.875 3.900 3.800 3.975 2,147,230 8,325,684 3.8774 0.461 0.458 0.461 0.449 0.470 18,163,334 0.4584 0.65%
2003-06-10 0 3.875 3.875 3.900 3.500 3.900 5,291,520 19,900,895 3.7609 0.458 0.458 0.461 0.414 0.461 44,760,760 0.4446 10.71%
2003-06-09 0 3.500 3.500 3.525 3.450 3.525 1,016,132 3,550,957 3.4946 0.414 0.414 0.417 0.408 0.417 8,595,421 0.4131 0.00%
2003-06-06 0 3.500 3.500 3.525 3.450 3.525 378,175 1,319,557 3.4893 0.414 0.414 0.417 0.408 0.417 3,198,967 0.4125 -0.71%
2003-06-05 0 3.525 3.500 3.525 3.475 3.575 1,269,807 4,492,000 3.5375 0.417 0.414 0.417 0.411 0.423 10,741,248 0.4182 0.71%
2003-06-03 0 3.500 3.450 3.500 3.475 3.600 1,028,641 3,611,808 3.5112 0.414 0.408 0.414 0.411 0.426 8,701,234 0.4151 -1.41%
2003-06-02 0 3.550 3.525 3.550 3.350 3.600 1,047,100 3,679,795 3.5143 0.420 0.417 0.420 0.396 0.426 8,857,378 0.4154 3.65%
2003-05-30 0 3.425 3.425 3.450 3.400 3.475 472,606 1,621,761 3.4315 0.405 0.405 0.408 0.402 0.411 3,997,756 0.4057 0.00%
2003-05-29 0 3.425 3.425 3.450 3.400 3.475 4,176,897 14,340,934 3.4334 0.405 0.405 0.408 0.402 0.411 35,332,208 0.4059 -0.72%
2003-05-28 0 3.450 3.425 3.450 3.300 3.575 5,663,551 19,544,657 3.4510 0.408 0.405 0.408 0.390 0.423 47,907,756 0.4080 1.47%
2003-05-27 0 3.400 3.400 3.425 3.025 3.425 6,753,766 22,429,768 3.3211 0.402 0.402 0.405 0.358 0.405 57,129,842 0.3926 11.48%
2003-05-26 0 3.050 3.025 3.050 2.975 3.075 1,339,175 4,044,114 3.0199 0.361 0.358 0.361 0.352 0.364 11,328,029 0.3570 0.83%
2003-05-23 0 3.025 3.025 3.050 2.900 3.050 5,316,753 16,043,937 3.0176 0.358 0.358 0.361 0.343 0.361 44,974,205 0.3567 4.31%
2003-05-22 0 2.900 2.850 2.900 2.750 2.925 2,773,391 7,822,081 2.8204 0.343 0.337 0.343 0.325 0.346 23,460,006 0.3334 0.00%
2003-05-21 0 2.900 2.875 2.900 2.625 2.925 8,326,828 23,301,637 2.7984 0.343 0.340 0.343 0.310 0.346 70,436,311 0.3308 11.54%
2003-05-20 0 2.600 2.600 2.625 2.350 2.625 4,056,986 10,261,143 2.5293 0.307 0.307 0.310 0.278 0.310 34,317,885 0.2990 8.33%
2003-05-19 0 2.400 2.375 2.425 2.375 2.450 373,000 895,600 2.4011 0.284 0.281 0.287 0.281 0.290 3,155,192 0.2838 0.00%
2003-05-16 0 2.400 2.400 2.425 2.350 2.450 1,566,841 3,772,212 2.4075 0.284 0.284 0.287 0.278 0.290 13,253,847 0.2846 1.05%
2003-05-15 0 2.375 2.325 2.375 2.325 2.375 249,469 588,509 2.3590 0.281 0.275 0.281 0.275 0.281 2,110,248 0.2789 0.00%
2003-05-14 0 2.375 2.375 2.400 2.350 2.425 979,742 2,333,314 2.3816 0.281 0.281 0.284 0.278 0.287 8,287,599 0.2815 0.00%
2003-05-13 0 2.375 2.350 2.375 2.300 2.400 804,877 1,885,844 2.3430 0.281 0.278 0.281 0.272 0.284 6,808,423 0.2770 -2.06%
2003-05-12 0 2.425 2.400 2.425 2.375 2.525 1,468,498 3,615,173 2.4618 0.287 0.284 0.287 0.281 0.299 12,421,967 0.2910 0.00%
2003-05-09 0 2.425 2.400 2.450 2.325 2.450 1,182,780 2,833,036 2.3952 0.287 0.284 0.290 0.275 0.290 10,005,090 0.2832 2.11%
2003-05-07 0 2.375 2.325 2.350 2.300 2.375 1,086,712 2,533,194 2.3311 0.281 0.275 0.278 0.272 0.281 9,192,454 0.2756 0.00%
2003-05-06 0 2.375 2.350 2.375 2.325 2.475 3,372,764 8,054,974 2.3882 0.281 0.278 0.281 0.275 0.293 28,530,078 0.2823 1.06%
2003-05-05 0 2.350 2.325 2.350 2.325 2.400 1,898,703 4,477,868 2.3584 0.278 0.275 0.278 0.275 0.284 16,061,054 0.2788 2.17%
2003-05-02 0 2.300 2.275 2.325 2.150 2.350 5,522,827 12,536,549 2.2700 0.272 0.269 0.275 0.254 0.278 46,717,377 0.2683 9.52%
2003-04-30 0 2.100 2.050 2.125 1.940 2.175 1,971,614 4,103,619 2.0814 0.248 0.242 0.251 0.229 0.257 16,677,805 0.2461 8.25%
2003-04-29 0 1.940 1.930 1.940 1.880 1.950 394,870 759,044 1.9223 0.229 0.228 0.229 0.222 0.231 3,340,190 0.2272 6.01%
2003-04-28 0 1.830 1.810 1.830 1.750 1.830 260,610 464,074 1.7807 0.216 0.214 0.216 0.207 0.216 2,204,490 0.2105 1.67%
2003-04-25 0 1.800 1.800 1.810 1.800 1.820 136,000 246,230 1.8105 0.213 0.213 0.214 0.213 0.215 1,150,419 0.2140 -2.17%
2003-04-24 0 1.840 1.810 1.850 1.800 1.900 232,809 430,106 1.8475 0.218 0.214 0.219 0.213 0.225 1,969,322 0.2184 -5.15%
2003-04-23 0 1.940 1.890 1.940 1.890 2.000 261,904 513,361 1.9601 0.229 0.223 0.229 0.223 0.236 2,215,436 0.2317 -3.00%
2003-04-22 0 2.000 1.950 2.000 1.930 2.000 16,870 32,612 1.9331 0.236 0.231 0.236 0.228 0.236 142,703 0.2285 0.00%
2003-04-17 0 2.000 2.025 2.050 1.970 2.025 230,500 456,665 1.9812 0.236 0.239 0.242 0.233 0.239 1,949,790 0.2342 0.50%
2003-04-16 0 1.990 1.990 2.025 1.980 2.000 29,081 57,718 1.9847 0.235 0.235 0.239 0.234 0.236 245,995 0.2346 -0.50%
2003-04-15 0 2.000 2.000 2.025 1.930 2.025 509,070 1,008,428 1.9809 0.236 0.236 0.239 0.228 0.239 4,306,203 0.2342 -1.23%
2003-04-14 0 2.025 1.990 2.025 1.980 2.100 314,912 632,229 2.0076 0.239 0.235 0.239 0.234 0.248 2,663,828 0.2373 -5.81%
2003-04-11 0 2.150 2.125 2.175 2.125 2.200 704,805 1,526,381 2.1657 0.254 0.251 0.257 0.251 0.260 5,961,918 0.2560 -4.44%
2003-04-10 0 2.250 2.225 2.250 2.200 2.250 250,071 551,206 2.2042 0.266 0.263 0.266 0.260 0.266 2,115,341 0.2606 -1.10%
2003-04-09 0 2.275 2.250 2.275 2.200 2.300 2,406,205 5,386,905 2.2388 0.269 0.266 0.269 0.260 0.272 20,353,994 0.2647 0.00%
2003-04-08 0 2.275 2.275 2.300 2.275 2.325 2,400,356 5,488,111 2.2864 0.269 0.269 0.272 0.269 0.275 20,304,517 0.2703 0.00%
2003-04-07 0 2.275 2.275 2.300 2.275 2.300 1,296,783 2,949,953 2.2748 0.269 0.269 0.272 0.269 0.272 10,969,437 0.2689 -1.09%
2003-04-04 0 2.300 2.275 2.300 2.275 2.325 219,367 504,756 2.3010 0.272 0.269 0.272 0.269 0.275 1,855,617 0.2720 0.00%
2003-04-03 0 2.300 2.275 2.325 2.275 2.400 1,603,288 3,715,748 2.3176 0.272 0.269 0.275 0.269 0.284 13,562,150 0.2740 0.00%
2003-04-02 0 2.300 2.275 2.300 2.275 2.350 3,047,193 6,973,392 2.2885 0.272 0.269 0.272 0.269 0.278 25,776,086 0.2705 0.00%
2003-04-01 0 2.300 2.300 2.325 2.200 2.375 4,274,544 9,778,863 2.2877 0.272 0.272 0.275 0.260 0.281 36,158,200 0.2704 0.00%
2003-03-31 0 2.300 2.300 2.325 2.250 2.475 4,396,253 10,247,753 2.3310 0.272 0.272 0.275 0.266 0.293 37,187,732 0.2756 -8.00%
2003-03-28 0 2.500 2.525 2.550 2.325 2.525 7,473,085 18,229,178 2.4393 0.296 0.299 0.301 0.275 0.299 63,214,533 0.2884 8.70%
2003-03-27 0 2.300 2.300 2.325 2.150 2.350 7,698,690 17,652,479 2.2929 0.272 0.272 0.275 0.254 0.278 65,122,917 0.2711 6.98%
2003-03-26 0 2.150 2.100 2.150 2.025 2.150 2,026,864 4,193,348 2.0689 0.254 0.248 0.254 0.239 0.254 17,145,163 0.2446 4.88%
2003-03-25 0 2.050 2.025 2.050 1.980 2.175 3,678,947 7,453,525 2.0260 0.242 0.239 0.242 0.234 0.257 31,120,068 0.2395 -2.38%
2003-03-24 0 2.100 2.075 2.100 1.650 2.125 11,257,098 22,281,939 1.9794 0.248 0.245 0.248 0.195 0.251 95,223,350 0.2340 27.27%
2003-03-21 0 1.650 1.630 1.650 1.490 1.650 1,784,715 2,847,384 1.5954 0.195 0.193 0.195 0.176 0.195 15,096,834 0.1886 8.55%
2003-03-20 0 1.520 1.510 1.520 1.500 1.630 1,187,811 1,866,069 1.5710 0.180 0.179 0.180 0.177 0.193 10,047,647 0.1857 -4.40%
2003-03-19 0 1.590 1.560 1.590 1.510 1.590 349,764 538,581 1.5398 0.188 0.184 0.188 0.179 0.188 2,958,640 0.1820 4.61%
2003-03-18 0 1.520 1.520 1.530 1.500 1.540 314,503 480,869 1.5290 0.180 0.180 0.181 0.177 0.182 2,660,369 0.1808 1.33%
2003-03-17 0 1.500 1.500 1.520 1.490 1.590 876,604 1,333,239 1.5209 0.177 0.177 0.180 0.176 0.188 7,415,159 0.1798 -5.66%
2003-03-14 0 1.590 1.580 1.610 1.570 1.650 623,073 995,371 1.5975 0.188 0.187 0.190 0.186 0.195 5,270,550 0.1889 1.27%
2003-03-13 0 1.570 1.560 1.570 1.560 1.650 562,928 892,713 1.5858 0.186 0.184 0.186 0.184 0.195 4,761,786 0.1875 -4.85%
2003-03-12 0 1.650 1.630 1.650 1.500 1.710 2,271,992 3,685,659 1.6222 0.195 0.193 0.195 0.177 0.202 19,218,691 0.1918 8.55%
2003-03-11 0 1.520 1.520 1.530 1.510 1.600 923,898 1,412,508 1.5289 0.180 0.180 0.181 0.179 0.189 7,815,217 0.1807 -3.80%
2003-03-10 0 1.580 1.560 1.580 1.560 1.670 761,002 1,225,786 1.6108 0.187 0.184 0.187 0.184 0.197 6,437,286 0.1904 -6.51%
2003-03-07 0 1.690 1.690 1.700 1.680 1.750 845,425 1,438,246 1.7012 0.200 0.200 0.201 0.199 0.207 7,151,417 0.2011 -4.52%
2003-03-06 0 1.770 1.770 1.790 1.750 1.820 1,075,482 1,921,514 1.7867 0.209 0.209 0.212 0.207 0.215 9,097,460 0.2112 -3.28%
2003-03-05 0 1.830 1.830 1.840 1.830 1.890 866,965 1,601,786 1.8476 0.216 0.216 0.218 0.216 0.223 7,333,623 0.2184 -4.19%
2003-03-04 0 1.910 1.890 1.910 1.880 1.940 1,327,865 2,541,766 1.9142 0.226 0.223 0.226 0.222 0.229 11,232,358 0.2263 2.14%
2003-03-03 0 1.870 1.840 1.870 1.810 1.870 1,309,510 2,400,791 1.8334 0.221 0.218 0.221 0.214 0.221 11,077,094 0.2167 1.08%
2003-02-28 0 1.850 1.850 1.860 1.850 1.880 844,225 1,568,124 1.8575 0.219 0.219 0.220 0.219 0.222 7,141,266 0.2196 -0.54%
2003-02-27 0 1.860 1.860 1.870 1.830 1.910 730,504 1,368,462 1.8733 0.220 0.220 0.221 0.216 0.226 6,179,305 0.2215 -3.12%
2003-02-26 0 1.920 1.890 1.920 1.900 1.970 548,399 1,054,794 1.9234 0.227 0.223 0.227 0.225 0.233 4,638,886 0.2274 -1.54%
2003-02-25 0 1.950 1.950 1.960 1.890 1.960 838,365 1,614,040 1.9252 0.231 0.231 0.232 0.223 0.232 7,091,697 0.2276 -0.51%
2003-02-24 0 1.960 1.950 1.980 1.960 2.000 236,129 467,289 1.9790 0.232 0.231 0.234 0.232 0.236 1,997,406 0.2339 -3.21%
2003-02-21 0 2.025 1.990 2.025 1.990 2.075 1,036,895 2,094,774 2.0202 0.239 0.235 0.239 0.235 0.245 8,771,054 0.2388 -4.71%
2003-02-20 0 2.125 2.100 2.125 2.100 2.200 992,815 2,119,195 2.1345 0.251 0.248 0.251 0.248 0.260 8,398,183 0.2523 -4.49%
2003-02-19 0 2.225 2.200 2.250 2.225 2.375 462,762 1,043,214 2.2543 0.263 0.260 0.266 0.263 0.281 3,914,486 0.2665 -1.11%
2003-02-18 0 2.250 2.200 2.250 2.200 2.325 369,322 831,471 2.2513 0.266 0.260 0.266 0.260 0.275 3,124,080 0.2661 -3.23%
2003-02-17 0 2.325 2.300 2.325 2.200 2.350 592,058 1,364,406 2.3045 0.275 0.272 0.275 0.260 0.278 5,008,195 0.2724 0.00%
2003-02-14 0 2.325 2.300 2.350 2.250 2.425 1,227,291 2,878,863 2.3457 0.275 0.272 0.278 0.266 0.287 10,381,606 0.2773 -4.12%
2003-02-13 0 2.425 2.400 2.425 2.375 2.450 693,823 1,674,524 2.4135 0.287 0.284 0.287 0.281 0.290 5,869,022 0.2853 -3.00%
2003-02-12 0 2.500 2.500 2.525 2.450 2.525 307,605 764,589 2.4856 0.296 0.296 0.299 0.290 0.299 2,602,019 0.2938 0.00%
2003-02-11 0 2.500 2.450 2.500 2.450 2.525 763,084 1,900,345 2.4903 0.296 0.290 0.296 0.290 0.299 6,454,898 0.2944 3.09%
2003-02-10 0 2.425 2.425 2.450 2.375 2.500 409,458 991,610 2.4218 0.287 0.287 0.290 0.281 0.296 3,463,589 0.2863 -4.90%
2003-02-07 0 0.255 0.250 0.255 0.247 0.260 17,295,466 4,322,182 0.2499 0.301 0.296 0.301 0.292 0.307 14,630,167 0.2954 -1.92%
2003-02-06 0 0.260 0.255 0.260 0.250 0.280 22,565,578 5,969,751 0.2646 0.307 0.301 0.307 0.296 0.331 19,088,134 0.3127 -5.45%
2003-02-05 0 0.275 0.275 0.280 0.232 0.280 40,665,944 10,405,385 0.2559 0.325 0.325 0.331 0.274 0.331 34,399,162 0.3025 12.70%
2003-02-04 0 0.244 0.244 0.246 0.240 0.270 23,363,215 5,731,676 0.2453 0.288 0.288 0.291 0.284 0.319 19,762,852 0.2900 -12.86%
2003-01-30 0 0.280 0.275 0.280 0.280 0.295 3,503,500 1,007,818 0.2877 0.331 0.325 0.331 0.331 0.349 2,963,597 0.3401 -3.45%
2003-01-29 0 0.290 0.285 0.295 0.285 0.300 422,000 123,400 0.2924 0.343 0.337 0.349 0.337 0.355 356,968 0.3457 -3.33%
2003-01-28 0 0.300 0.295 0.305 0.295 0.305 400,000 120,060 0.3002 0.355 0.349 0.361 0.349 0.361 338,358 0.3548 0.00%
2003-01-27 0 0.300 0.300 0.310 0.300 0.310 728,000 219,400 0.3014 0.355 0.355 0.366 0.355 0.366 615,812 0.3563 -6.25%
2003-01-24 0 0.320 0.315 0.320 0.320 0.330 1,180,000 379,400 0.3215 0.378 0.372 0.378 0.378 0.390 998,157 0.3801 -3.03%
2003-01-23 0 0.330 0.330 0.340 0.315 0.370 4,158,000 1,420,270 0.3416 0.390 0.390 0.402 0.372 0.437 3,517,236 0.4038 -7.04%
2003-01-22 0 0.355 0.350 0.355 0.340 0.375 6,032,000 2,196,700 0.3642 0.420 0.414 0.420 0.402 0.443 5,102,445 0.4305 4.41%
2003-01-21 0 0.340 0.340 0.350 0.330 0.355 1,866,000 647,390 0.3469 0.402 0.402 0.414 0.390 0.420 1,578,442 0.4101 0.00%
2003-01-20 0 0.340 0.335 0.340 0.330 0.350 998,000 337,680 0.3384 0.402 0.396 0.402 0.390 0.414 844,204 0.4000 -2.86%
2003-01-17 0 0.350 0.345 0.350 0.340 0.375 2,130,200 754,295 0.3541 0.414 0.408 0.414 0.402 0.443 1,801,928 0.4186 -2.78%
2003-01-16 0 0.360 0.360 0.365 0.360 0.400 7,600,100 2,909,589 0.3828 0.426 0.426 0.431 0.426 0.473 6,428,895 0.4526 -6.49%
2003-01-15 0 0.385 0.370 0.385 0.370 0.405 8,690,700 3,391,452 0.3902 0.455 0.437 0.455 0.437 0.479 7,351,429 0.4613 2.67%
2003-01-14 0 0.375 0.375 0.380 0.355 0.430 30,196,200 12,206,518 0.4042 0.443 0.443 0.449 0.420 0.508 25,542,847 0.4779 5.63%
2003-01-13 0 0.355 0.350 0.355 0.300 0.395 9,026,100 3,257,120 0.3609 0.420 0.414 0.420 0.355 0.467 7,635,143 0.4266 18.33%
2003-01-10 0 0.300 0.295 0.300 0.280 0.300 1,006,000 289,770 0.2880 0.355 0.349 0.355 0.331 0.355 850,971 0.3405 5.26%
2003-01-09 0 0.285 0.285 0.300 0.285 0.290 628,000 180,510 0.2874 0.337 0.337 0.355 0.337 0.343 531,223 0.3398 -5.00%
2003-01-08 0 0.300 0.295 0.300 0.280 0.310 1,676,000 494,950 0.2953 0.355 0.349 0.355 0.331 0.366 1,417,722 0.3491 0.00%
2003-01-07 0 0.300 0.290 0.300 0.300 0.315 860,000 263,300 0.3062 0.355 0.343 0.355 0.355 0.372 727,471 0.3619 -1.64%
2003-01-06 0 0.305 0.305 0.310 0.305 0.340 806,000 248,750 0.3086 0.361 0.361 0.366 0.361 0.402 681,792 0.3648 -6.15%
2003-01-03 0 0.325 0.315 0.325 0.300 0.335 1,370,000 429,750 0.3137 0.384 0.372 0.384 0.355 0.396 1,158,878 0.3708 3.17%
2003-01-02 0 0.315 0.315 0.335 0.315 0.325 168,000 53,420 0.3180 0.372 0.372 0.396 0.372 0.384 142,111 0.3759 -7.35%
2002-12-31 0 0.340 0.340 0.345 0.310 0.320 194,000 61,580 0.3174 0.402 0.402 0.408 0.366 0.378 164,104 0.3753 6.25%
2002-12-30 0 0.320 0.315 0.320 0.320 0.325 280,000 90,850 0.3245 0.378 0.372 0.378 0.378 0.384 236,851 0.3836 -3.03%
2002-12-27 0 0.330 0.330 0.340 0.325 0.340 70,000 23,050 0.3293 0.390 0.390 0.402 0.384 0.402 59,213 0.3893 -1.49%
2002-12-24 0 0.335 0.335 0.350 0.335 0.340 436,000 147,810 0.3390 0.396 0.396 0.414 0.396 0.402 368,811 0.4008 -4.29%
2002-12-23 0 0.350 0.335 0.350 - - 0 0 - 0.414 0.396 0.414 - - 0 - 0.00%
2002-12-20 0 0.350 0.340 0.350 0.315 0.350 440,000 152,790 0.3473 0.414 0.402 0.414 0.372 0.414 372,194 0.4105 2.94%
2002-12-19 0 0.340 0.330 0.340 0.315 0.340 70,000 22,860 0.3266 0.402 0.390 0.402 0.372 0.402 59,213 0.3861 0.00%
2002-12-18 0 0.340 0.335 0.345 0.330 0.350 224,000 74,940 0.3346 0.402 0.396 0.408 0.390 0.414 189,481 0.3955 0.00%
2002-12-17 0 0.340 0.335 0.345 0.335 0.340 1,044,000 352,860 0.3380 0.402 0.396 0.408 0.396 0.402 883,116 0.3996 0.00%
2002-12-16 0 0.340 0.340 0.345 0.335 0.350 712,000 243,490 0.3420 0.402 0.402 0.408 0.396 0.414 602,278 0.4043 -6.85%
2002-12-13 0 0.365 0.365 0.375 0.355 0.395 2,534,000 942,850 0.3721 0.431 0.431 0.443 0.420 0.467 2,143,501 0.4399 -8.75%
2002-12-12 1 0.400 - - - - 0 0 - 0.473 - - - - 0 - 0.00%
2002-12-11 0 0.400 0.400 0.405 0.395 0.405 320,000 128,250 0.4008 0.473 0.473 0.479 0.467 0.479 270,687 0.4738 0.00%
2002-12-10 0 0.400 0.400 0.405 0.390 0.405 996,000 399,030 0.4006 0.473 0.473 0.479 0.461 0.479 842,512 0.4736 -1.23%
2002-12-09 0 0.405 0.400 0.415 0.395 0.415 2,654,000 1,070,180 0.4032 0.479 0.473 0.491 0.467 0.491 2,245,008 0.4767 -1.22%
2002-12-06 0 0.410 0.410 0.415 0.395 0.425 3,108,000 1,275,460 0.4104 0.485 0.485 0.491 0.467 0.502 2,629,045 0.4851 3.80%
2002-12-05 0 0.395 0.390 0.395 0.375 0.395 1,812,000 705,450 0.3893 0.467 0.461 0.467 0.443 0.467 1,532,764 0.4602 5.33%
2002-12-04 0 0.375 0.375 0.385 0.375 0.385 894,000 335,870 0.3757 0.443 0.443 0.455 0.443 0.455 756,231 0.4441 -5.06%
2002-12-03 0 0.395 0.385 0.395 0.360 0.395 5,688,000 2,177,560 0.3828 0.467 0.455 0.467 0.426 0.467 4,811,457 0.4526 8.22%
2002-12-02 0 0.365 0.365 0.370 0.360 0.370 940,000 344,450 0.3664 0.431 0.431 0.437 0.426 0.437 795,142 0.4332 0.00%
2002-11-29 0 0.365 0.360 0.375 0.360 0.375 770,000 281,290 0.3653 0.431 0.426 0.443 0.426 0.443 651,340 0.4319 0.00%
2002-11-28 0 0.365 0.365 0.375 0.365 0.375 790,000 293,370 0.3714 0.431 0.431 0.443 0.431 0.443 668,258 0.4390 0.00%
2002-11-27 0 0.365 0.360 0.370 0.360 0.370 972,000 352,320 0.3625 0.431 0.426 0.437 0.426 0.437 822,211 0.4285 -2.67%
2002-11-26 0 0.375 0.375 0.385 0.360 0.390 2,730,000 1,030,030 0.3773 0.443 0.443 0.455 0.426 0.461 2,309,296 0.4460 4.17%
2002-11-25 0 0.360 0.365 0.370 0.355 0.375 400,000 146,350 0.3659 0.426 0.431 0.437 0.420 0.443 338,358 0.4325 -4.00%
2002-11-22 0 0.375 0.370 0.375 0.365 0.380 910,000 338,000 0.3714 0.443 0.437 0.443 0.431 0.449 769,765 0.4391 2.74%
2002-11-21 0 0.365 0.360 0.365 0.335 0.375 2,682,000 979,400 0.3652 0.431 0.426 0.431 0.396 0.443 2,268,693 0.4317 1.39%
2002-11-20 0 0.360 0.355 0.360 0.350 0.405 4,318,000 1,599,760 0.3705 0.426 0.420 0.426 0.414 0.479 3,652,579 0.4380 -11.11%
2002-11-19 0 0.405 0.390 0.405 0.385 0.410 2,054,000 818,360 0.3984 0.479 0.461 0.479 0.455 0.485 1,737,471 0.4710 -1.22%
2002-11-18 0 0.410 0.405 0.410 0.400 0.420 2,084,000 858,320 0.4119 0.485 0.479 0.485 0.473 0.497 1,762,847 0.4869 -3.53%
2002-11-15 0 0.425 0.420 0.430 0.415 0.435 550,000 234,250 0.4259 0.502 0.497 0.508 0.491 0.514 465,243 0.5035 2.41%
2002-11-14 0 0.415 0.415 0.420 0.415 0.425 300,000 125,650 0.4188 0.491 0.491 0.497 0.491 0.502 253,769 0.4951 -1.19%
2002-11-13 0 0.420 0.415 0.420 0.415 0.420 568,000 237,520 0.4182 0.497 0.491 0.497 0.491 0.497 480,469 0.4944 0.00%
2002-11-12 0 0.420 0.420 0.425 0.420 0.435 512,000 219,140 0.4280 0.497 0.497 0.502 0.497 0.514 433,099 0.5060 -3.45%
2002-11-11 0 0.435 0.430 0.440 0.430 0.435 270,000 116,700 0.4322 0.514 0.508 0.520 0.508 0.514 228,392 0.5110 -3.33%
2002-11-08 0 0.450 0.440 0.460 0.435 0.455 2,580,000 1,145,050 0.4438 0.532 0.520 0.544 0.514 0.538 2,182,412 0.5247 1.12%
2002-11-07 0 0.445 0.440 0.450 0.415 0.455 7,604,000 3,341,490 0.4394 0.526 0.520 0.532 0.491 0.538 6,432,194 0.5195 8.54%
2002-11-06 0 0.410 0.405 0.410 0.405 0.430 3,672,000 1,536,350 0.4184 0.485 0.479 0.485 0.479 0.508 3,106,130 0.4946 0.00%
2002-11-05 0 0.410 0.410 0.415 0.405 0.430 2,256,000 933,270 0.4137 0.485 0.485 0.491 0.479 0.508 1,908,342 0.4890 -4.65%
2002-11-04 0 0.430 0.430 0.435 0.415 0.440 5,724,000 2,462,120 0.4301 0.508 0.508 0.514 0.491 0.520 4,841,909 0.5085 4.88%
2002-11-01 0 0.410 0.410 0.415 0.405 0.440 4,394,000 1,846,180 0.4202 0.485 0.485 0.491 0.479 0.520 3,716,867 0.4967 -5.75%
2002-10-31 0 0.435 0.435 0.440 0.435 0.470 9,636,000 4,329,610 0.4493 0.514 0.514 0.520 0.514 0.556 8,151,055 0.5312 -1.14%
2002-10-30 0 0.440 0.440 0.445 0.430 0.470 8,560,000 3,852,220 0.4500 0.520 0.520 0.526 0.508 0.556 7,240,870 0.5320 -2.22%
2002-10-29 0 0.450 0.445 0.450 0.445 0.520 14,390,000 6,868,710 0.4773 0.532 0.526 0.532 0.526 0.615 12,172,445 0.5643 -10.00%
2002-10-28 0 0.500 0.500 0.510 0.500 0.560 11,232,000 5,911,660 0.5263 0.591 0.591 0.603 0.591 0.662 9,501,105 0.6222 -10.71%
2002-10-25 0 0.560 0.560 0.570 0.550 0.620 26,784,000 15,954,860 0.5957 0.662 0.662 0.674 0.650 0.733 22,656,481 0.7042 -5.08%
2002-10-24 0 0.590 0.590 0.600 0.530 0.610 34,414,000 20,032,000 0.5821 0.697 0.697 0.709 0.627 0.721 29,110,668 0.6881 3.51%
2002-10-23 0 0.570 0.570 0.580 0.475 0.570 69,313,000 36,152,580 0.5216 0.674 0.674 0.686 0.562 0.674 58,631,595 0.6166 18.75%
2002-10-22 0 0.480 0.485 0.490 0.350 0.485 37,557,000 15,629,220 0.4161 0.567 0.573 0.579 0.414 0.573 31,769,319 0.4920 12.94%
2002-10-21 1 0.425 - - - - 0 0 - 0.502 - - - - 0 - 0.00%
2002-10-18 1 0.425 - - - - 0 0 - 0.502 - - - - 0 - 0.00%
2002-10-17 1 0.425 - - - - 0 0 - 0.502 - - - - 0 - 0.00%
2002-10-16 0 0.425 0.410 0.425 0.415 0.425 426,000 179,180 0.4206 0.502 0.485 0.502 0.491 0.502 360,352 0.4972 1.19%
2002-10-15 0 0.420 0.400 0.420 0.405 0.420 1,250,000 513,760 0.4110 0.497 0.473 0.497 0.479 0.497 1,057,370 0.4859 5.00%
2002-10-11 0 0.400 0.395 0.400 0.380 0.400 222,000 87,000 0.3919 0.473 0.467 0.473 0.449 0.473 187,789 0.4633 0.00%
2002-10-10 0 0.400 0.370 0.400 - - 0 0 - 0.473 0.437 0.473 - - 0 - -1.23%
2002-10-09 0 0.405 0.375 0.410 0.405 0.405 2,000 810 0.4050 0.479 0.443 0.485 0.479 0.479 1,692 0.4788 1.25%
2002-10-08 0 0.400 0.390 0.400 0.380 0.400 264,000 100,750 0.3816 0.473 0.461 0.473 0.449 0.473 223,317 0.4512 5.26%
2002-10-07 0 0.380 0.380 0.400 0.380 0.420 212,000 84,620 0.3992 0.449 0.449 0.473 0.449 0.497 179,330 0.4719 -5.00%
2002-10-04 0 0.400 0.395 0.400 0.390 0.400 334,000 130,450 0.3906 0.473 0.467 0.473 0.461 0.473 282,529 0.4617 2.56%
2002-10-03 0 0.390 0.380 0.390 0.385 0.405 714,000 283,570 0.3972 0.461 0.449 0.461 0.455 0.479 603,970 0.4695 -2.50%
2002-10-02 0 0.400 0.385 0.410 0.400 0.410 230,000 93,000 0.4043 0.473 0.455 0.485 0.473 0.485 194,556 0.4780 -2.44%
2002-09-30 0 0.410 0.410 0.425 0.400 0.410 520,000 210,380 0.4046 0.485 0.485 0.502 0.473 0.485 439,866 0.4783 -3.53%
2002-09-27 0 0.425 0.415 0.425 0.420 0.435 316,000 133,940 0.4239 0.502 0.491 0.502 0.497 0.514 267,303 0.5011 -1.16%
2002-09-26 0 0.430 0.425 0.430 0.410 0.430 30,000 12,700 0.4233 0.508 0.502 0.508 0.485 0.508 25,377 0.5005 1.18%
2002-09-25 0 0.425 0.415 0.425 0.420 0.430 214,000 90,250 0.4217 0.502 0.491 0.502 0.497 0.508 181,022 0.4986 -1.16%
2002-09-24 0 0.430 0.420 0.430 0.425 0.435 436,000 186,510 0.4278 0.508 0.497 0.508 0.502 0.514 368,811 0.5057 -1.15%
2002-09-23 0 0.435 0.425 0.435 0.430 0.440 318,000 138,010 0.4340 0.514 0.502 0.514 0.508 0.520 268,995 0.5131 2.35%
2002-09-20 0 0.425 0.415 0.425 0.410 0.435 162,000 68,320 0.4217 0.502 0.491 0.502 0.485 0.514 137,035 0.4986 -3.41%
2002-09-19 0 0.440 0.430 0.440 0.430 0.440 482,000 210,530 0.4368 0.520 0.508 0.520 0.508 0.520 407,722 0.5164 1.15%
2002-09-18 0 0.435 0.435 0.440 0.435 0.445 580,000 254,350 0.4385 0.514 0.514 0.520 0.514 0.526 490,620 0.5184 -1.14%
2002-09-17 0 0.440 0.435 0.445 0.435 0.440 478,000 210,020 0.4394 0.520 0.514 0.526 0.514 0.520 404,338 0.5194 0.00%
2002-09-16 0 0.440 0.435 0.440 0.430 0.440 272,000 119,370 0.4389 0.520 0.514 0.520 0.508 0.520 230,084 0.5188 -3.30%
2002-09-13 0 0.455 0.455 0.460 0.440 0.465 874,000 394,430 0.4513 0.538 0.538 0.544 0.520 0.550 739,313 0.5335 3.41%
2002-09-12 0 0.440 0.435 0.450 0.430 0.440 362,000 157,870 0.4361 0.520 0.514 0.532 0.508 0.520 306,214 0.5156 2.33%
2002-09-11 0 0.430 0.405 0.430 0.430 0.430 70,000 30,100 0.4300 0.508 0.479 0.508 0.508 0.508 59,213 0.5083 0.00%
2002-09-10 0 0.430 0.425 0.430 0.425 0.430 178,000 75,670 0.4251 0.508 0.502 0.508 0.502 0.508 150,570 0.5026 1.18%
2002-09-09 0 0.425 0.405 0.425 0.430 0.430 50,000 21,500 0.4300 0.502 0.479 0.502 0.508 0.508 42,295 0.5083 1.19%
2002-09-06 0 0.420 0.410 0.420 0.410 0.425 112,000 47,220 0.4216 0.497 0.485 0.497 0.485 0.502 94,740 0.4984 0.00%
2002-09-05 0 0.420 0.420 0.425 0.405 0.405 100,000 40,500 0.4050 0.497 0.497 0.502 0.479 0.479 84,590 0.4788 -1.18%
2002-09-04 0 0.425 0.425 0.430 0.425 0.425 16,000 6,800 0.4250 0.502 0.502 0.508 0.502 0.502 13,534 0.5024 0.00%
2002-09-03 0 0.425 0.400 0.425 0.405 0.425 134,000 54,350 0.4056 0.502 0.473 0.502 0.479 0.502 113,350 0.4795 0.00%
2002-09-02 0 0.425 0.410 0.435 0.425 0.425 258,000 109,650 0.4250 0.502 0.485 0.514 0.502 0.502 218,241 0.5024 0.00%
2002-08-30 0 0.425 0.420 0.425 0.420 0.425 262,000 110,350 0.4212 0.502 0.497 0.502 0.497 0.502 221,625 0.4979 -1.16%
2002-08-29 0 0.430 0.425 0.435 0.420 0.430 522,000 223,290 0.4278 0.508 0.502 0.514 0.497 0.508 441,558 0.5057 1.18%
2002-08-28 0 0.425 0.420 0.425 0.420 0.430 544,000 230,920 0.4245 0.502 0.497 0.502 0.497 0.508 460,167 0.5018 1.19%
2002-08-27 0 0.420 0.410 0.425 0.415 0.420 40,000 16,700 0.4175 0.497 0.485 0.502 0.491 0.497 33,836 0.4936 0.00%
2002-08-26 0 0.420 0.390 0.420 0.415 0.420 350,000 146,750 0.4193 0.497 0.461 0.497 0.491 0.497 296,064 0.4957 2.44%
2002-08-23 0 0.410 0.410 0.425 0.405 0.420 976,000 403,360 0.4133 0.485 0.485 0.502 0.479 0.497 825,595 0.4886 6.49%
2002-08-22 0 0.385 0.400 0.405 0.385 0.405 202,000 79,750 0.3948 0.455 0.473 0.479 0.455 0.479 170,871 0.4667 -2.53%
2002-08-21 0 0.395 0.395 0.405 0.390 0.400 92,000 36,480 0.3965 0.467 0.467 0.479 0.461 0.473 77,822 0.4688 -1.25%
2002-08-20 0 0.400 0.385 0.400 0.390 0.400 22,000 8,620 0.3918 0.473 0.455 0.473 0.461 0.473 18,610 0.4632 0.00%
2002-08-19 0 0.400 0.390 0.400 0.380 0.400 320,000 124,720 0.3898 0.473 0.461 0.473 0.449 0.473 270,687 0.4608 2.56%
2002-08-16 0 0.390 0.385 0.400 0.385 0.400 456,000 177,900 0.3901 0.461 0.455 0.473 0.455 0.473 385,729 0.4612 -2.50%
2002-08-15 0 0.400 0.385 0.400 0.385 0.400 154,000 60,350 0.3919 0.473 0.455 0.473 0.455 0.473 130,268 0.4633 1.27%
2002-08-14 0 0.395 0.390 0.395 0.375 0.395 224,000 86,170 0.3847 0.467 0.461 0.467 0.443 0.467 189,481 0.4548 1.28%
2002-08-13 0 0.390 0.385 0.390 0.400 0.400 4,000 1,600 0.4000 0.461 0.455 0.461 0.473 0.473 3,384 0.4729 -1.27%
2002-08-12 0 0.395 0.365 0.395 0.395 0.395 50,000 19,750 0.3950 0.467 0.431 0.467 0.467 0.467 42,295 0.4670 0.00%
2002-08-09 0 0.395 0.380 0.400 0.385 0.395 120,000 46,800 0.3900 0.467 0.449 0.473 0.455 0.467 101,508 0.4610 0.00%
2002-08-08 0 0.395 0.395 0.400 0.380 0.390 106,000 41,080 0.3875 0.467 0.467 0.473 0.449 0.461 89,665 0.4581 1.28%
2002-08-07 0 0.390 0.385 0.390 0.390 0.395 266,000 103,940 0.3908 0.461 0.455 0.461 0.461 0.467 225,008 0.4619 0.00%
2002-08-06 0 0.390 0.350 0.390 0.385 0.390 150,000 58,250 0.3883 0.461 0.414 0.461 0.455 0.461 126,884 0.4591 0.00%
2002-08-05 0 0.390 0.360 0.390 0.385 0.395 194,000 75,530 0.3893 0.461 0.426 0.461 0.455 0.467 164,104 0.4603 -2.50%
2002-08-02 0 0.400 0.365 0.400 0.375 0.400 944,000 363,810 0.3854 0.473 0.431 0.473 0.443 0.473 798,526 0.4556 2.56%
2002-08-01 0 0.390 0.390 0.405 0.370 0.405 250,000 96,070 0.3843 0.461 0.461 0.479 0.437 0.479 211,474 0.4543 -1.27%
2002-07-31 0 0.395 0.395 0.400 0.375 0.390 132,000 51,320 0.3888 0.467 0.467 0.473 0.443 0.461 111,658 0.4596 1.28%
2002-07-30 0 0.390 0.390 0.405 0.375 0.400 328,000 128,650 0.3922 0.461 0.461 0.479 0.443 0.473 277,454 0.4637 1.30%
2002-07-29 0 0.385 0.385 0.395 0.375 0.390 498,000 191,220 0.3840 0.455 0.455 0.467 0.443 0.461 421,256 0.4539 5.48%
2002-07-26 0 0.365 0.365 0.375 0.330 0.400 1,324,000 476,990 0.3603 0.431 0.431 0.443 0.390 0.473 1,119,966 0.4259 -10.98%
2002-07-25 0 0.410 0.390 0.415 0.400 0.410 304,000 122,790 0.4039 0.485 0.461 0.491 0.473 0.485 257,152 0.4775 -1.20%
2002-07-24 0 0.415 0.405 0.415 0.400 0.415 162,000 64,830 0.4002 0.491 0.479 0.491 0.473 0.491 137,035 0.4731 0.00%
2002-07-23 0 0.415 0.410 0.415 0.410 0.420 288,000 118,800 0.4125 0.491 0.485 0.491 0.485 0.497 243,618 0.4876 -1.19%
2002-07-22 0 0.420 0.405 0.420 0.395 0.420 1,304,000 528,760 0.4055 0.497 0.479 0.497 0.467 0.497 1,103,048 0.4794 -4.55%
2002-07-19 0 0.440 0.420 0.450 - - 0 0 - 0.520 0.497 0.532 - - 0 - 0.00%
2002-07-18 0 0.440 0.440 0.445 0.430 0.440 420,000 182,000 0.4333 0.520 0.520 0.526 0.508 0.520 355,276 0.5123 1.15%
2002-07-17 0 0.435 0.435 0.440 0.410 0.420 266,000 111,260 0.4183 0.514 0.514 0.520 0.485 0.497 225,008 0.4945 -1.14%
2002-07-16 0 0.440 0.435 0.440 0.435 0.440 144,000 63,190 0.4388 0.520 0.514 0.520 0.514 0.520 121,809 0.5188 -4.35%
2002-07-15 0 0.460 0.460 0.465 - - 20,000 9,200 0.4600 0.544 0.544 0.550 - - 16,918 0.5438 2.22%
2002-07-12 0 0.450 0.450 0.460 0.440 0.460 160,000 70,600 0.4413 0.532 0.532 0.544 0.520 0.544 135,343 0.5216 0.00%
2002-07-11 0 0.450 0.440 0.450 0.440 0.450 250,000 110,810 0.4432 0.532 0.520 0.532 0.520 0.532 211,474 0.5240 -1.10%
2002-07-10 0 0.455 0.450 0.465 0.450 0.460 260,000 118,350 0.4552 0.538 0.532 0.550 0.532 0.544 219,933 0.5381 -2.15%
2002-07-09 0 0.465 0.465 0.470 0.465 0.465 68,000 31,620 0.4650 0.550 0.550 0.556 0.550 0.550 57,521 0.5497 -1.06%
2002-07-08 0 0.470 0.455 0.470 0.455 0.470 462,000 212,750 0.4605 0.556 0.538 0.556 0.538 0.556 390,804 0.5444 0.00%
2002-07-05 0 0.470 0.470 0.475 0.460 0.465 60,000 27,750 0.4625 0.556 0.556 0.562 0.544 0.550 50,754 0.5468 -1.05%
2002-07-04 0 0.475 0.450 0.475 0.475 0.475 60,000 28,350 0.4725 0.562 0.532 0.562 0.562 0.562 50,754 0.5586 2.15%
2002-07-03 0 0.465 0.465 0.485 - - 0 0 - 0.550 0.550 0.573 - - 0 - 1.09%
2002-07-02 0 0.460 0.445 0.460 - - 20,000 9,200 0.4600 0.544 0.526 0.544 - - 16,918 0.5438 -1.08%
2002-06-28 0 0.465 0.455 0.470 0.460 0.465 594,000 274,240 0.4617 0.550 0.538 0.556 0.544 0.550 502,462 0.5458 1.09%
2002-06-27 0 0.460 0.450 0.460 0.445 0.460 790,000 355,400 0.4499 0.544 0.532 0.544 0.526 0.544 668,258 0.5318 4.55%
2002-06-26 0 0.440 0.430 0.440 0.425 0.440 618,000 259,050 0.4192 0.520 0.508 0.520 0.502 0.520 522,764 0.4955 -3.30%
2002-06-25 0 0.455 0.435 0.455 - - 0 0 - 0.538 0.514 0.538 - - 0 - 0.00%
2002-06-24 0 0.455 0.450 0.455 0.455 0.455 168,000 76,200 0.4536 0.538 0.532 0.538 0.538 0.538 142,111 0.5362 2.25%
2002-06-21 0 0.445 0.435 0.445 0.420 0.445 488,000 210,510 0.4314 0.526 0.514 0.526 0.497 0.526 412,797 0.5100 4.71%
2002-06-20 0 0.425 0.420 0.430 0.420 0.425 590,000 249,100 0.4222 0.502 0.497 0.508 0.497 0.502 499,079 0.4991 1.19%
2002-06-19 0 0.420 0.400 0.420 0.410 0.430 600,000 249,700 0.4162 0.497 0.473 0.497 0.485 0.508 507,538 0.4920 -4.55%
2002-06-18 0 0.440 0.435 0.440 0.435 0.450 474,000 209,840 0.4427 0.520 0.514 0.520 0.514 0.532 400,955 0.5234 1.15%
2002-06-17 0 0.435 0.430 0.435 0.435 0.450 1,580,000 704,100 0.4456 0.514 0.508 0.514 0.514 0.532 1,336,516 0.5268 -7.45%
2002-06-14 0 0.470 0.460 0.470 0.470 0.480 450,000 212,070 0.4713 0.556 0.544 0.556 0.556 0.567 380,653 0.5571 -3.09%
2002-06-13 0 0.485 0.475 0.485 0.475 0.485 204,000 97,380 0.4774 0.573 0.562 0.573 0.562 0.573 172,563 0.5643 1.04%
2002-06-12 0 0.480 0.480 0.485 0.480 0.480 6,130,000 2,942,400 0.4800 0.567 0.567 0.573 0.567 0.567 5,185,343 0.5674 -1.03%
2002-06-11 0 0.485 0.480 0.490 0.480 0.490 1,564,000 755,620 0.4831 0.573 0.567 0.579 0.567 0.579 1,322,981 0.5711 1.04%
2002-06-10 0 0.480 0.470 0.480 0.475 0.485 6,480,000 3,049,450 0.4706 0.567 0.556 0.567 0.562 0.573 5,481,407 0.5563 0.00%
2002-06-07 0 0.480 0.480 0.485 0.465 0.480 640,000 305,250 0.4770 0.567 0.567 0.573 0.550 0.567 541,373 0.5638 0.00%
2002-06-06 0 0.480 0.470 0.480 0.470 0.480 364,000 172,460 0.4738 0.567 0.556 0.567 0.556 0.567 307,906 0.5601 0.00%
2002-06-05 0 0.480 0.465 0.480 0.465 0.480 882,000 412,110 0.4672 0.567 0.550 0.567 0.550 0.567 746,080 0.5524 2.13%
2002-06-04 0 0.470 0.465 0.470 0.465 0.470 610,000 285,850 0.4686 0.556 0.550 0.556 0.550 0.556 515,997 0.5540 -1.05%
2002-06-03 0 0.475 0.465 0.480 0.470 0.475 110,000 51,850 0.4714 0.562 0.550 0.567 0.556 0.562 93,049 0.5572 1.06%
2002-05-31 0 0.470 0.470 0.480 0.460 0.475 1,476,000 686,810 0.4653 0.556 0.556 0.567 0.544 0.562 1,248,543 0.5501 1.08%
2002-05-30 0 0.465 0.460 0.470 0.460 0.470 1,230,000 568,600 0.4623 0.550 0.544 0.556 0.544 0.556 1,040,452 0.5465 -1.06%
2002-05-29 0 0.470 0.470 0.475 0.465 0.485 1,772,000 839,290 0.4736 0.556 0.556 0.562 0.550 0.573 1,498,928 0.5599 -2.08%
2002-05-28 0 0.480 0.480 0.485 0.470 0.490 3,714,000 1,788,330 0.4815 0.567 0.567 0.573 0.556 0.579 3,141,658 0.5692 1.05%
2002-05-27 0 0.475 0.465 0.475 0.465 0.520 6,466,000 3,130,190 0.4841 0.562 0.550 0.562 0.550 0.615 5,469,564 0.5723 -5.00%
2002-05-24 0 0.500 0.495 0.500 0.445 0.520 18,710,000 9,210,210 0.4923 0.591 0.585 0.591 0.526 0.615 15,826,716 0.5819 13.64%
2002-05-23 0 0.440 0.430 0.440 0.425 0.445 524,000 227,170 0.4335 0.520 0.508 0.520 0.502 0.526 443,250 0.5125 2.33%
2002-05-22 0 0.430 0.430 0.440 0.430 0.435 858,000 369,580 0.4307 0.508 0.508 0.520 0.508 0.514 725,779 0.5092 -1.15%
2002-05-21 0 0.435 0.430 0.435 0.430 0.440 502,000 216,220 0.4307 0.514 0.508 0.514 0.508 0.520 424,640 0.5092 -1.14%
2002-05-17 0 0.440 0.430 0.450 0.430 0.440 410,000 178,970 0.4365 0.520 0.508 0.532 0.508 0.520 346,817 0.5160 2.33%
2002-05-16 0 0.430 0.430 0.435 0.430 0.445 570,000 248,100 0.4353 0.508 0.508 0.514 0.508 0.526 482,161 0.5146 -3.37%
2002-05-15 0 0.445 0.440 0.445 0.435 0.445 484,000 210,780 0.4355 0.526 0.520 0.526 0.514 0.526 409,414 0.5148 0.00%
2002-05-14 0 0.445 0.435 0.445 0.430 0.445 206,000 88,870 0.4314 0.526 0.514 0.526 0.508 0.526 174,255 0.5100 0.00%
2002-05-13 0 0.445 0.440 0.445 0.435 0.450 314,000 138,590 0.4414 0.526 0.520 0.526 0.514 0.532 265,611 0.5218 -1.11%
2002-05-10 0 0.450 0.445 0.450 0.445 0.455 3,222,000 1,450,090 0.4501 0.532 0.526 0.532 0.526 0.538 2,725,477 0.5320 2.27%
2002-05-09 0 0.440 0.435 0.445 0.430 0.445 1,166,000 508,990 0.4365 0.520 0.514 0.526 0.508 0.526 986,315 0.5161 1.15%
2002-05-08 0 0.435 0.425 0.435 0.420 0.435 708,000 300,920 0.4250 0.514 0.502 0.514 0.497 0.514 598,894 0.5025 2.35%
2002-05-07 0 0.425 0.420 0.425 0.420 0.425 464,000 195,000 0.4203 0.502 0.497 0.502 0.497 0.502 392,496 0.4968 0.00%
2002-05-06 0 0.425 0.425 0.430 0.415 0.425 430,000 180,900 0.4207 0.502 0.502 0.508 0.491 0.502 363,735 0.4973 0.00%
2002-05-03 0 0.425 0.420 0.425 0.420 0.435 1,110,000 473,920 0.4270 0.502 0.497 0.502 0.497 0.514 938,945 0.5047 -1.16%
2002-05-02 0 0.430 0.425 0.430 0.390 0.435 2,020,000 850,020 0.4208 0.508 0.502 0.508 0.461 0.514 1,708,710 0.4975 8.86%
2002-04-30 0 0.395 0.390 0.400 0.395 0.400 290,000 114,850 0.3960 0.467 0.461 0.473 0.467 0.473 245,310 0.4682 -1.25%
2002-04-29 0 0.400 0.395 0.400 - - 0 0 - 0.473 0.467 0.473 - - 0 - 0.00%
2002-04-26 0 0.400 0.395 0.400 0.390 0.400 376,000 149,220 0.3969 0.473 0.467 0.473 0.461 0.473 318,057 0.4692 -1.23%
2002-04-25 0 0.405 0.395 0.405 0.395 0.405 106,000 41,930 0.3956 0.479 0.467 0.479 0.467 0.479 89,665 0.4676 -1.22%
2002-04-24 0 0.410 0.400 0.405 0.395 0.410 276,000 111,390 0.4036 0.485 0.473 0.479 0.467 0.485 233,467 0.4771 0.00%
2002-04-23 0 0.410 0.395 0.410 0.395 0.410 578,000 230,380 0.3986 0.485 0.467 0.485 0.467 0.485 488,928 0.4712 1.23%
2002-04-22 0 0.405 0.395 0.405 0.395 0.405 274,000 109,220 0.3986 0.479 0.467 0.479 0.467 0.479 231,776 0.4712 0.00%
2002-04-19 0 0.405 0.400 0.410 0.395 0.405 112,000 44,800 0.4000 0.479 0.473 0.485 0.467 0.479 94,740 0.4729 0.00%
2002-04-18 0 0.405 0.395 0.405 0.395 0.410 186,000 74,030 0.3980 0.479 0.467 0.479 0.467 0.485 157,337 0.4705 0.00%
2002-04-17 0 0.405 0.405 0.410 0.390 0.400 124,000 49,160 0.3965 0.479 0.479 0.485 0.461 0.473 104,891 0.4687 1.25%
2002-04-16 0 0.400 0.390 0.400 0.400 0.400 130,000 52,000 0.4000 0.473 0.461 0.473 0.473 0.473 109,966 0.4729 -3.61%
2002-04-15 0 0.415 0.405 0.415 0.400 0.415 32,000 12,830 0.4009 0.491 0.479 0.491 0.473 0.491 27,069 0.4740 1.22%
2002-04-12 0 0.410 0.400 0.410 0.390 0.410 34,000 13,340 0.3924 0.485 0.473 0.485 0.461 0.485 28,760 0.4638 1.23%
2002-04-11 0 0.405 0.400 0.405 0.390 0.405 280,000 110,210 0.3936 0.479 0.473 0.479 0.461 0.479 236,851 0.4653 -1.22%
2002-04-10 0 0.430 0.415 0.430 0.420 0.430 740,000 310,900 0.4201 0.485 0.468 0.485 0.473 0.485 656,498 0.4736 -1.15%
2002-04-09 0 0.435 0.425 0.435 0.425 0.435 346,000 150,440 0.4348 0.490 0.479 0.490 0.479 0.490 306,957 0.4901 -1.14%
2002-04-08 0 0.440 0.435 0.440 0.425 0.440 1,108,000 477,100 0.4306 0.496 0.490 0.496 0.479 0.496 982,973 0.4854 2.33%
2002-04-04 0 0.430 0.425 0.430 0.415 0.430 650,000 271,560 0.4178 0.485 0.479 0.485 0.468 0.485 576,654 0.4709 2.38%
2002-04-03 0 0.420 0.415 0.425 0.415 0.420 456,000 190,240 0.4172 0.473 0.468 0.479 0.468 0.473 404,545 0.4703 0.00%
2002-04-02 0 0.420 0.410 0.420 0.420 0.420 380,000 158,600 0.4174 0.473 0.462 0.473 0.473 0.473 337,121 0.4705 -2.33%
2002-03-28 0 0.430 0.425 0.430 0.420 0.430 700,000 297,290 0.4247 0.485 0.479 0.485 0.473 0.485 621,012 0.4787 1.18%
2002-03-27 0 0.425 0.415 0.425 0.410 0.425 544,000 225,980 0.4154 0.479 0.468 0.479 0.462 0.479 482,615 0.4682 2.41%
2002-03-26 0 0.415 0.410 0.415 0.405 0.415 212,000 87,280 0.4117 0.468 0.462 0.468 0.457 0.468 188,078 0.4641 0.00%
2002-03-25 0 0.415 0.410 0.415 0.405 0.420 1,630,000 675,230 0.4143 0.468 0.462 0.468 0.457 0.473 1,446,070 0.4669 2.47%
2002-03-22 0 0.405 0.400 0.410 0.395 0.440 2,348,000 965,480 0.4112 0.457 0.451 0.462 0.445 0.496 2,083,050 0.4635 -6.90%
2002-03-21 0 0.435 0.420 0.435 - - 0 0 - 0.490 0.473 0.490 - - 0 - 0.00%
2002-03-20 0 0.435 0.430 0.435 0.420 0.435 374,000 159,420 0.4263 0.490 0.485 0.490 0.473 0.490 331,798 0.4805 0.00%
2002-03-19 0 0.435 0.430 0.435 0.435 0.440 150,000 65,500 0.4367 0.490 0.485 0.490 0.490 0.496 133,074 0.4922 -1.14%
2002-03-18 0 0.440 0.435 0.440 0.430 0.450 630,000 275,050 0.4366 0.496 0.490 0.496 0.485 0.507 558,910 0.4921 1.15%
2002-03-15 0 0.435 0.420 0.435 0.425 0.435 198,000 85,160 0.4301 0.490 0.473 0.490 0.479 0.490 175,658 0.4848 1.16%
2002-03-14 0 0.430 0.430 0.440 0.430 0.450 1,266,000 553,070 0.4369 0.485 0.485 0.496 0.485 0.507 1,123,144 0.4924 -4.44%
2002-03-13 0 0.450 0.440 0.450 0.435 0.450 3,408,000 1,503,100 0.4411 0.507 0.496 0.507 0.490 0.507 3,023,439 0.4971 4.65%
2002-03-12 0 0.430 0.425 0.430 0.425 0.430 1,028,000 440,940 0.4289 0.485 0.479 0.485 0.479 0.485 912,000 0.4835 2.38%
2002-03-11 0 0.420 0.420 0.430 0.415 0.430 682,000 289,970 0.4252 0.473 0.473 0.485 0.468 0.485 605,043 0.4793 1.20%
2002-03-08 0 0.415 0.410 0.415 0.405 0.420 678,000 277,710 0.4096 0.468 0.462 0.468 0.457 0.473 601,494 0.4617 -1.19%
2002-03-07 0 0.420 0.410 0.420 0.405 0.420 1,108,000 452,830 0.4087 0.473 0.462 0.473 0.457 0.473 982,973 0.4607 1.20%
2002-03-06 0 0.415 0.410 0.415 0.400 0.415 82,000 33,290 0.4060 0.468 0.462 0.468 0.451 0.468 72,747 0.4576 -1.19%
2002-03-05 0 0.420 0.405 0.420 0.400 0.425 570,000 234,200 0.4109 0.473 0.457 0.473 0.451 0.479 505,681 0.4631 5.00%
2002-03-04 0 0.400 0.395 0.400 0.395 0.400 310,000 123,500 0.3984 0.451 0.445 0.451 0.445 0.451 275,019 0.4491 -2.44%
2002-03-01 0 0.410 0.400 0.410 - - 0 0 - 0.462 0.451 0.462 - - 0 - 0.00%
2002-02-28 0 0.410 0.405 0.410 0.390 0.410 150,000 60,700 0.4047 0.462 0.457 0.462 0.440 0.462 133,074 0.4561 -1.20%
2002-02-27 0 0.415 0.415 0.420 - - 30,000 12,300 0.4100 0.468 0.468 0.473 - - 26,615 0.4621 3.75%
2002-02-26 0 0.400 0.395 0.400 0.400 0.410 372,000 150,610 0.4049 0.451 0.445 0.451 0.451 0.462 330,023 0.4564 -1.23%
2002-02-25 0 0.405 0.400 0.410 0.405 0.420 300,000 123,250 0.4108 0.457 0.451 0.462 0.457 0.473 266,148 0.4631 -3.57%
2002-02-22 0 0.420 0.405 0.420 0.410 0.420 206,000 85,670 0.4159 0.473 0.457 0.473 0.462 0.473 182,755 0.4688 0.00%
2002-02-21 0 0.420 0.410 0.425 0.400 0.420 348,000 144,530 0.4153 0.473 0.462 0.479 0.451 0.473 308,731 0.4681 0.00%
2002-02-20 0 0.420 0.405 0.420 0.405 0.420 130,000 53,270 0.4098 0.473 0.457 0.473 0.457 0.473 115,331 0.4619 2.44%
2002-02-19 0 0.410 0.410 0.415 0.410 0.420 390,000 159,960 0.4102 0.462 0.462 0.468 0.462 0.473 345,992 0.4623 -3.53%
2002-02-18 0 0.425 0.410 0.430 0.410 0.425 78,000 32,610 0.4181 0.479 0.462 0.485 0.462 0.479 69,198 0.4713 2.41%
2002-02-15 0 0.415 0.400 0.415 0.405 0.415 110,000 44,950 0.4086 0.468 0.451 0.468 0.457 0.468 97,588 0.4606 3.75%
2002-02-11 0 0.400 0.400 0.410 - - 0 0 - 0.451 0.451 0.462 - - 0 - 1.27%
2002-02-08 0 0.395 0.395 0.400 0.395 0.400 50,000 19,850 0.3970 0.445 0.445 0.451 0.445 0.451 44,358 0.4475 0.00%
2002-02-07 0 0.395 0.390 0.410 0.390 0.395 140,000 55,250 0.3946 0.445 0.440 0.462 0.440 0.445 124,202 0.4448 -3.66%
2002-02-06 0 0.410 0.395 0.410 0.390 0.410 504,000 201,380 0.3996 0.462 0.445 0.462 0.440 0.462 447,128 0.4504 2.50%
2002-02-05 0 0.400 0.395 0.410 0.400 0.400 100,000 40,000 0.4000 0.451 0.445 0.462 0.451 0.451 88,716 0.4509 -2.44%
2002-02-04 0 0.410 0.405 0.410 0.410 0.410 388,000 159,080 0.4100 0.462 0.457 0.462 0.462 0.462 344,218 0.4621 0.00%
2002-02-01 0 0.410 0.405 0.420 0.410 0.415 430,000 176,920 0.4114 0.462 0.457 0.473 0.462 0.468 381,478 0.4638 0.00%
2002-01-31 0 0.410 0.410 0.425 0.410 0.425 916,000 382,160 0.4172 0.462 0.462 0.479 0.462 0.479 812,638 0.4703 -2.38%
2002-01-30 0 0.420 0.415 0.425 0.420 0.435 314,000 134,120 0.4271 0.473 0.468 0.479 0.473 0.490 278,568 0.4815 -2.33%
2002-01-29 0 0.430 0.420 0.430 0.415 0.430 1,900,000 802,850 0.4226 0.485 0.473 0.485 0.468 0.485 1,685,603 0.4763 4.88%
2002-01-28 0 0.410 0.410 0.420 0.410 0.420 758,000 311,900 0.4115 0.462 0.462 0.473 0.462 0.473 672,467 0.4638 2.50%
2002-01-25 0 0.400 0.400 0.405 0.385 0.400 596,000 233,120 0.3911 0.451 0.451 0.457 0.434 0.451 528,747 0.4409 3.90%
2002-01-24 0 0.385 0.385 0.390 0.385 0.400 1,100,000 430,890 0.3917 0.434 0.434 0.440 0.434 0.451 975,875 0.4415 -2.53%
2002-01-23 0 0.395 0.395 0.400 0.395 0.400 450,000 177,850 0.3952 0.445 0.445 0.451 0.445 0.451 399,222 0.4455 -4.82%
2002-01-22 0 0.415 0.400 0.415 0.400 0.415 946,000 378,550 0.4002 0.468 0.451 0.468 0.451 0.468 839,253 0.4511 0.00%
2002-01-21 0 0.415 0.405 0.420 - - 0 0 - 0.468 0.457 0.473 - - 0 - 0.00%
2002-01-18 0 0.415 0.415 0.420 0.415 0.420 766,000 317,900 0.4150 0.468 0.468 0.473 0.468 0.473 679,564 0.4678 0.00%
2002-01-17 0 0.415 0.415 0.425 0.410 0.425 900,000 374,050 0.4156 0.468 0.468 0.479 0.462 0.479 798,443 0.4685 -5.68%
2002-01-16 0 0.440 0.425 0.440 0.430 0.440 30,000 13,000 0.4333 0.496 0.479 0.496 0.485 0.496 26,615 0.4885 1.15%
2002-01-15 0 0.435 0.425 0.435 0.430 0.435 280,000 121,150 0.4327 0.490 0.479 0.490 0.485 0.490 248,405 0.4877 0.00%
2002-01-14 0 0.435 0.435 0.445 0.435 0.440 450,000 196,250 0.4361 0.490 0.490 0.502 0.490 0.496 399,222 0.4916 -1.14%
2002-01-11 0 0.440 0.435 0.445 0.435 0.450 774,000 341,490 0.4412 0.496 0.490 0.502 0.490 0.507 686,661 0.4973 0.00%
2002-01-10 0 0.440 0.435 0.445 0.435 0.440 524,000 229,410 0.4378 0.496 0.490 0.502 0.490 0.496 464,871 0.4935 0.00%
2002-01-09 0 0.440 0.440 0.445 0.440 0.450 1,040,000 461,000 0.4433 0.496 0.496 0.502 0.496 0.507 922,646 0.4997 -3.30%
2002-01-08 0 0.455 0.450 0.455 0.445 0.460 1,260,000 567,150 0.4501 0.513 0.507 0.513 0.502 0.519 1,117,821 0.5074 -2.15%
2002-01-07 0 0.465 0.460 0.465 0.445 0.470 1,754,000 801,910 0.4572 0.524 0.519 0.524 0.502 0.530 1,556,077 0.5153 1.09%
2002-01-04 0 0.460 0.445 0.460 0.445 0.460 1,020,000 461,900 0.4528 0.519 0.502 0.519 0.502 0.519 904,902 0.5104 0.00%
2002-01-03 0 0.460 0.455 0.460 0.450 0.460 1,444,000 655,940 0.4543 0.519 0.513 0.519 0.507 0.519 1,281,058 0.5120 -1.08%
2002-01-02 0 0.465 0.460 0.470 0.460 0.470 720,000 335,200 0.4656 0.524 0.519 0.530 0.519 0.530 638,755 0.5248 1.09%
2001-12-31 0 0.460 0.450 0.465 0.450 0.465 440,000 199,700 0.4539 0.519 0.507 0.524 0.507 0.524 390,350 0.5116 1.10%
2001-12-28 0 0.455 0.445 0.455 0.435 0.455 570,000 254,350 0.4462 0.513 0.502 0.513 0.490 0.513 505,681 0.5030 5.81%
2001-12-27 0 0.430 0.425 0.445 0.430 0.430 70,000 30,300 0.4329 0.485 0.479 0.502 0.485 0.485 62,101 0.4879 0.00%
2001-12-24 0 0.430 0.430 0.440 0.430 0.430 80,000 34,400 0.4300 0.485 0.485 0.496 0.485 0.485 70,973 0.4847 -1.15%
2001-12-21 0 0.435 0.435 0.450 0.435 0.445 230,000 100,350 0.4363 0.490 0.490 0.507 0.490 0.502 204,047 0.4918 -3.33%
2001-12-20 0 0.450 0.435 0.470 0.425 0.450 1,030,000 450,400 0.4373 0.507 0.490 0.530 0.479 0.507 913,774 0.4929 4.65%
2001-12-19 0 0.430 0.430 0.440 0.430 0.435 320,000 137,950 0.4311 0.485 0.485 0.496 0.485 0.490 283,891 0.4859 0.00%
2001-12-18 0 0.430 0.425 0.430 0.420 0.435 1,508,000 645,340 0.4279 0.485 0.479 0.485 0.473 0.490 1,337,836 0.4824 0.00%
2001-12-17 0 0.430 0.430 0.435 0.430 0.435 820,000 356,200 0.4344 0.485 0.485 0.490 0.485 0.490 727,471 0.4896 -3.37%
2001-12-14 0 0.445 0.435 0.450 0.420 0.445 1,528,000 659,990 0.4319 0.502 0.490 0.507 0.473 0.502 1,355,579 0.4869 3.49%
2001-12-13 0 0.430 0.430 0.435 0.425 0.465 2,766,000 1,202,740 0.4348 0.485 0.485 0.490 0.479 0.524 2,453,883 0.4901 -7.53%
2001-12-12 0 0.465 0.455 0.465 0.460 0.465 770,000 354,850 0.4608 0.524 0.513 0.524 0.519 0.524 683,113 0.5195 -3.12%
2001-12-11 0 0.480 0.465 0.480 0.465 0.480 906,000 427,290 0.4716 0.541 0.524 0.541 0.524 0.541 803,766 0.5316 0.00%
2001-12-10 0 0.480 0.480 0.485 0.450 0.485 1,738,000 818,080 0.4707 0.541 0.541 0.547 0.507 0.547 1,541,883 0.5306 3.23%
2001-12-07 0 0.465 0.465 0.475 0.465 0.485 1,164,000 553,050 0.4751 0.524 0.524 0.535 0.524 0.547 1,032,653 0.5356 -3.12%
2001-12-06 0 0.480 0.480 0.490 0.480 0.510 3,458,000 1,688,060 0.4882 0.541 0.541 0.552 0.541 0.575 3,067,797 0.5503 -2.04%
2001-12-05 0 0.490 0.490 0.495 0.480 0.510 3,746,000 1,842,590 0.4919 0.552 0.552 0.558 0.541 0.575 3,323,299 0.5544 -3.92%
2001-12-04 0 0.510 0.510 0.520 0.480 0.520 5,662,000 2,877,610 0.5082 0.575 0.575 0.586 0.541 0.586 5,023,096 0.5729 4.08%
2001-12-03 0 0.490 0.485 0.490 0.480 0.495 4,638,000 2,246,580 0.4844 0.552 0.547 0.552 0.541 0.558 4,114,645 0.5460 0.00%
2001-11-30 0 0.490 0.490 0.495 0.460 0.510 23,536,000 11,455,040 0.4867 0.552 0.552 0.558 0.519 0.575 20,880,181 0.5486 11.36%
2001-11-29 0 0.440 0.440 0.445 0.430 0.450 3,784,000 1,663,410 0.4396 0.496 0.496 0.502 0.485 0.507 3,357,011 0.4955 2.33%
2001-11-28 0 0.430 0.430 0.435 0.420 0.450 4,312,000 1,869,400 0.4335 0.485 0.485 0.490 0.473 0.507 3,825,431 0.4887 -5.49%
2001-11-27 0 0.455 0.455 0.460 0.440 0.480 11,158,000 5,179,700 0.4642 0.513 0.513 0.519 0.496 0.541 9,898,923 0.5233 0.00%
2001-11-26 0 0.455 0.450 0.455 0.425 0.455 6,882,000 3,030,180 0.4403 0.513 0.507 0.513 0.479 0.513 6,105,430 0.4963 8.33%
2001-11-23 0 0.420 0.420 0.425 0.400 0.430 5,378,000 2,248,360 0.4181 0.473 0.473 0.479 0.451 0.485 4,771,143 0.4712 5.00%
2001-11-22 0 0.400 0.395 0.405 0.395 0.400 990,000 393,900 0.3979 0.451 0.445 0.457 0.445 0.451 878,288 0.4485 0.00%
2001-11-21 0 0.400 0.390 0.400 0.380 0.400 858,000 334,510 0.3899 0.451 0.440 0.451 0.428 0.451 761,183 0.4395 1.27%
2001-11-20 0 0.395 0.390 0.400 0.390 0.400 2,912,000 1,145,770 0.3935 0.445 0.440 0.451 0.440 0.451 2,583,408 0.4435 1.28%
2001-11-19 0 0.390 0.385 0.390 0.380 0.400 2,504,000 965,070 0.3854 0.440 0.434 0.440 0.428 0.451 2,221,447 0.4344 -3.70%
2001-11-16 0 0.405 0.400 0.405 0.400 0.415 2,270,000 923,200 0.4067 0.457 0.451 0.457 0.451 0.468 2,013,852 0.4584 -1.22%
2001-11-15 0 0.410 0.405 0.410 0.400 0.415 6,378,000 2,591,620 0.4063 0.462 0.457 0.462 0.451 0.468 5,658,302 0.4580 2.50%
2001-11-14 0 0.400 0.395 0.405 0.395 0.405 3,984,000 1,594,630 0.4003 0.451 0.445 0.457 0.445 0.457 3,534,443 0.4512 2.56%
2001-11-13 0 0.390 0.390 0.395 0.390 0.405 3,784,000 1,496,490 0.3955 0.440 0.440 0.445 0.440 0.457 3,357,011 0.4458 -3.70%
2001-11-12 0 0.405 0.405 0.410 0.370 0.415 12,833,000 5,171,935 0.4030 0.457 0.457 0.462 0.417 0.468 11,384,915 0.4543 10.96%
2001-11-09 0 0.365 0.365 0.370 0.360 0.370 6,202,000 2,269,550 0.3659 0.411 0.411 0.417 0.406 0.417 5,502,162 0.4125 1.39%
2001-11-08 0 0.360 0.355 0.360 0.345 0.365 5,530,000 1,980,870 0.3582 0.406 0.400 0.406 0.389 0.411 4,905,991 0.4038 4.35%
2001-11-07 0 0.345 0.340 0.345 0.340 0.375 5,654,000 2,024,650 0.3581 0.389 0.383 0.389 0.383 0.423 5,015,999 0.4036 -6.76%
2001-11-06 0 0.370 0.365 0.370 0.360 0.385 12,098,000 4,544,370 0.3756 0.417 0.411 0.417 0.406 0.434 10,732,853 0.4234 0.00%
2001-11-05 0 0.370 0.365 0.370 0.320 0.380 24,908,000 8,867,190 0.3560 0.417 0.411 0.417 0.361 0.428 22,097,364 0.4013 19.35%
2001-11-02 0 0.310 0.310 0.320 0.310 0.340 5,818,000 1,886,630 0.3243 0.349 0.349 0.361 0.349 0.383 5,161,493 0.3655 -4.62%
2001-11-01 0 0.325 0.325 0.330 0.305 0.335 10,312,000 3,328,660 0.3228 0.366 0.366 0.372 0.344 0.378 9,148,387 0.3639 6.56%
2001-10-31 0 0.305 0.300 0.305 0.300 0.305 592,000 178,060 0.3008 0.344 0.338 0.344 0.338 0.344 525,198 0.3390 0.00%
2001-10-30 0 0.305 0.300 0.305 0.295 0.315 3,522,000 1,074,770 0.3052 0.344 0.338 0.344 0.333 0.355 3,124,575 0.3440 3.39%
2001-10-29 0 0.295 0.290 0.300 0.295 0.305 380,000 113,150 0.2978 0.333 0.327 0.338 0.333 0.344 337,121 0.3356 -3.28%
2001-10-26 0 0.305 0.300 0.310 0.300 0.315 800,000 246,500 0.3081 0.344 0.338 0.349 0.338 0.355 709,727 0.3473 -1.61%
2001-10-24 0 0.310 0.305 0.315 0.310 0.315 1,998,000 625,530 0.3131 0.349 0.344 0.355 0.349 0.355 1,772,544 0.3529 0.00%
2001-10-23 0 0.310 0.305 0.315 0.305 0.320 3,990,000 1,247,900 0.3128 0.349 0.344 0.355 0.344 0.361 3,539,766 0.3525 3.33%
2001-10-22 0 0.300 0.295 0.300 0.300 0.305 80,000 24,150 0.3019 0.338 0.333 0.338 0.338 0.344 70,973 0.3403 0.00%
2001-10-19 0 0.300 0.300 0.305 0.295 0.300 150,000 44,600 0.2973 0.338 0.338 0.344 0.333 0.338 133,074 0.3352 1.69%
2001-10-18 0 0.295 0.295 0.300 0.295 0.305 610,000 182,850 0.2998 0.333 0.333 0.338 0.333 0.344 541,167 0.3379 -1.67%
2001-10-17 0 0.300 0.295 0.305 0.300 0.310 1,140,000 347,050 0.3044 0.338 0.333 0.344 0.338 0.349 1,011,362 0.3432 0.00%
2001-10-16 0 0.300 0.300 0.315 0.300 0.315 70,000 21,540 0.3077 0.338 0.338 0.355 0.338 0.355 62,101 0.3469 -3.23%
2001-10-15 0 0.310 0.300 0.310 0.310 0.310 200,000 62,000 0.3100 0.349 0.338 0.349 0.349 0.349 177,432 0.3494 -1.59%
2001-10-12 0 0.315 0.310 0.320 0.310 0.320 400,000 125,940 0.3149 0.355 0.349 0.361 0.349 0.361 354,864 0.3549 -4.55%
2001-10-11 0 0.330 0.325 0.335 0.330 0.345 2,536,000 842,960 0.3324 0.372 0.366 0.378 0.372 0.389 2,249,836 0.3747 0.00%
2001-10-10 0 0.330 0.325 0.330 0.325 0.360 4,228,000 1,427,090 0.3375 0.372 0.366 0.372 0.366 0.406 3,750,910 0.3805 0.00%
2001-10-09 0 0.330 0.325 0.330 0.330 0.340 808,000 267,820 0.3315 0.372 0.366 0.372 0.372 0.383 716,825 0.3736 0.00%
2001-10-08 0 0.330 0.300 0.330 - - 0 0 - 0.372 0.338 0.372 - - 0 - 0.00%
2001-10-05 0 0.330 0.315 0.330 0.320 0.330 230,000 74,900 0.3257 0.372 0.355 0.372 0.361 0.372 204,047 0.3671 0.00%
2001-10-04 0 0.330 0.310 0.340 0.330 0.340 762,000 253,080 0.3321 0.372 0.349 0.383 0.372 0.383 676,015 0.3744 3.13%
2001-10-03 0 0.320 0.300 0.320 0.300 0.340 230,000 69,800 0.3035 0.361 0.338 0.361 0.338 0.383 204,047 0.3421 6.67%
2001-09-28 0 0.300 0.300 0.310 0.295 0.310 414,000 126,040 0.3044 0.338 0.338 0.349 0.333 0.349 367,284 0.3432 1.69%
2001-09-27 0 0.295 0.290 0.300 0.290 0.300 440,000 128,010 0.2909 0.333 0.327 0.338 0.327 0.338 390,350 0.3279 -1.67%
2001-09-26 0 0.300 0.290 0.310 0.290 0.300 330,000 98,050 0.2971 0.338 0.327 0.349 0.327 0.338 292,763 0.3349 1.69%
2001-09-25 0 0.295 0.295 0.305 0.290 0.335 470,000 139,800 0.2974 0.333 0.333 0.344 0.327 0.378 416,965 0.3353 -3.28%
2001-09-24 0 0.305 0.305 0.325 0.280 0.330 504,000 158,480 0.3144 0.344 0.344 0.366 0.316 0.372 447,128 0.3544 -12.86%
2001-09-21 0 0.350 0.330 0.350 0.320 0.350 170,000 55,800 0.3282 0.395 0.372 0.395 0.361 0.395 150,817 0.3700 -5.41%
2001-09-20 0 0.370 0.335 0.370 0.330 0.370 20,000 7,000 0.3500 0.417 0.378 0.417 0.372 0.417 17,743 0.3945 0.00%
2001-09-19 0 0.370 0.330 0.370 0.330 0.370 220,000 73,500 0.3341 0.417 0.372 0.417 0.372 0.417 195,175 0.3766 2.78%
2001-09-18 0 0.360 0.330 0.360 0.330 0.380 40,000 14,500 0.3625 0.406 0.372 0.406 0.372 0.428 35,486 0.4086 -5.26%
2001-09-17 0 0.380 - 0.380 - - 0 0 - 0.428 - 0.428 - - 0 - -2.56%
2001-09-14 0 0.390 0.350 0.390 0.350 0.390 110,000 38,900 0.3536 0.440 0.395 0.440 0.395 0.440 97,588 0.3986 2.63%
2001-09-13 0 0.380 0.355 0.380 0.355 0.380 160,000 57,300 0.3581 0.428 0.400 0.428 0.400 0.428 141,945 0.4037 -2.56%
2001-09-12 0 0.390 0.340 0.390 0.350 0.390 260,000 97,400 0.3746 0.440 0.383 0.440 0.395 0.440 230,661 0.4223 -2.50%
2001-09-11 0 0.400 0.395 0.500 0.400 0.400 14,000 5,600 0.4000 0.451 0.445 0.564 0.451 0.451 12,420 0.4509 2.56%
2001-09-10 0 0.390 0.390 0.400 0.385 0.385 16,000 6,160 0.3850 0.440 0.440 0.451 0.434 0.434 14,195 0.4340 -7.14%
2001-09-07 0 0.420 0.400 0.420 0.390 0.420 186,000 75,340 0.4051 0.473 0.451 0.473 0.440 0.473 165,012 0.4566 -2.33%
2001-09-06 0 0.430 - 0.440 0.430 0.430 20,000 8,600 0.4300 0.485 - 0.496 0.485 0.485 17,743 0.4847 -2.27%
2001-09-05 0 0.440 0.400 0.440 - - 0 0 - 0.496 0.451 0.496 - - 0 - 0.00%
2001-09-04 0 0.440 0.400 0.440 - - 0 0 - 0.496 0.451 0.496 - - 0 - 0.00%
2001-09-03 0 0.440 - 0.440 - - 0 0 - 0.496 - 0.496 - - 0 - 0.00%
2001-08-31 0 0.440 0.415 0.440 0.440 0.440 6,000 2,640 0.4400 0.496 0.468 0.496 0.496 0.496 5,323 0.4960 0.00%
2001-08-30 0 0.440 0.420 0.440 - - 0 0 - 0.496 0.473 0.496 - - 0 - 0.00%
2001-08-29 0 0.440 0.420 0.440 0.440 0.440 150,000 66,000 0.4400 0.496 0.473 0.496 0.496 0.496 133,074 0.4960 0.00%
2001-08-28 0 0.440 0.420 0.460 0.440 0.440 100,000 44,000 0.4400 0.496 0.473 0.519 0.496 0.496 88,716 0.4960 -4.35%
2001-08-27 0 0.460 0.440 0.470 0.470 0.470 50,000 23,500 0.4700 0.519 0.496 0.530 0.530 0.530 44,358 0.5298 0.00%
2001-08-24 0 0.460 0.460 0.480 0.430 0.440 70,000 30,600 0.4371 0.519 0.519 0.541 0.485 0.496 62,101 0.4927 0.00%
2001-08-23 0 0.460 - 0.460 - - 0 0 - 0.519 - 0.519 - - 0 - 0.00%
2001-08-22 0 0.460 0.420 0.460 - - 0 0 - 0.519 0.473 0.519 - - 0 - 0.00%
2001-08-21 0 0.460 0.440 0.460 0.440 0.460 50,000 22,600 0.4520 0.519 0.496 0.519 0.496 0.519 44,358 0.5095 6.98%
2001-08-20 0 0.430 0.430 0.465 0.420 0.420 6,000 2,520 0.4200 0.485 0.485 0.524 0.473 0.473 5,323 0.4734 -4.44%
2001-08-17 0 0.450 0.435 0.465 0.445 0.450 150,000 67,250 0.4483 0.507 0.490 0.524 0.502 0.507 133,074 0.5054 1.12%
2001-08-16 0 0.445 0.445 0.465 0.445 0.470 260,000 116,950 0.4498 0.502 0.502 0.524 0.502 0.530 230,661 0.5070 -5.32%
2001-08-15 0 0.470 0.455 0.470 0.475 0.475 50,000 23,750 0.4750 0.530 0.513 0.530 0.535 0.535 44,358 0.5354 1.08%
2001-08-14 0 0.465 0.445 0.470 0.445 0.465 217,000 97,540 0.4495 0.524 0.502 0.530 0.502 0.524 192,514 0.5067 -1.06%
2001-08-13 0 0.470 - 0.480 - - 0 0 - 0.530 - 0.541 - - 0 - 0.00%
2001-08-10 0 0.470 - 0.470 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2001-08-09 0 0.470 0.430 0.470 0.470 0.470 100,000 47,000 0.4700 0.530 0.485 0.530 0.530 0.530 88,716 0.5298 0.00%
2001-08-08 0 0.470 0.465 0.470 0.450 0.470 1,146,000 533,510 0.4655 0.530 0.524 0.530 0.507 0.530 1,016,685 0.5248 2.17%
2001-08-07 0 0.460 0.455 0.470 0.460 0.460 60,000 27,600 0.4600 0.519 0.513 0.530 0.519 0.519 53,230 0.5185 -2.13%
2001-08-06 0 0.470 0.455 0.470 0.450 0.470 1,284,000 592,580 0.4615 0.530 0.513 0.530 0.507 0.530 1,139,113 0.5202 0.00%
2001-08-03 0 0.470 0.465 0.490 0.460 0.470 1,198,000 561,560 0.4687 0.530 0.524 0.552 0.519 0.530 1,062,817 0.5284 -4.08%
2001-08-02 0 0.490 0.465 0.490 - - 0 0 - 0.552 0.524 0.552 - - 0 - -1.01%
2001-08-01 0 0.495 0.460 0.510 - - 0 0 - 0.558 0.519 0.575 - - 0 - 0.00%
2001-07-31 0 0.495 0.455 0.460 - - 0 0 - 0.558 0.513 0.519 - - 0 - 0.00%
2001-07-30 0 0.495 0.460 0.495 0.450 0.495 390,000 189,150 0.4850 0.558 0.519 0.558 0.507 0.558 345,992 0.5467 7.61%
2001-07-27 0 0.460 0.460 0.490 0.460 0.460 100,000 46,000 0.4600 0.519 0.519 0.552 0.519 0.519 88,716 0.5185 -2.13%
2001-07-26 0 0.470 0.470 0.480 0.440 0.485 980,000 454,650 0.4639 0.530 0.530 0.541 0.496 0.547 869,416 0.5229 4.44%
2001-07-24 0 0.450 0.450 0.470 0.440 0.450 52,000 22,900 0.4404 0.507 0.507 0.530 0.496 0.507 46,132 0.4964 4.65%
2001-07-23 0 0.430 0.430 0.450 0.430 0.435 120,000 51,850 0.4321 0.485 0.485 0.507 0.485 0.490 106,459 0.4870 -1.15%
2001-07-20 0 0.435 0.430 0.435 0.410 0.455 70,000 31,400 0.4486 0.490 0.485 0.490 0.462 0.513 62,101 0.5056 1.16%
2001-07-19 0 0.430 0.425 0.430 0.430 0.430 50,000 21,500 0.4300 0.485 0.479 0.485 0.485 0.485 44,358 0.4847 -3.37%
2001-07-18 0 0.445 0.445 0.475 0.440 0.445 100,000 44,250 0.4425 0.502 0.502 0.535 0.496 0.502 88,716 0.4988 -1.11%
2001-07-17 0 0.450 0.440 0.450 0.450 0.500 330,000 152,400 0.4618 0.507 0.496 0.507 0.507 0.564 292,763 0.5206 -10.00%
2001-07-16 0 0.500 0.500 0.510 0.460 0.500 480,000 225,950 0.4707 0.564 0.564 0.575 0.519 0.564 425,836 0.5306 0.00%
2001-07-13 0 0.500 0.490 0.520 0.500 0.500 50,000 25,000 0.5000 0.564 0.552 0.586 0.564 0.564 44,358 0.5636 -3.85%
2001-07-12 0 0.520 0.500 0.530 0.500 0.530 196,000 101,100 0.5158 0.586 0.564 0.597 0.564 0.597 173,883 0.5814 0.00%
2001-07-11 0 0.520 0.520 0.530 0.495 0.520 154,000 79,080 0.5135 0.586 0.586 0.597 0.558 0.586 136,623 0.5788 4.00%
2001-07-10 0 0.500 0.500 0.520 - - 0 0 - 0.564 0.564 0.586 - - 0 - 0.00%
2001-07-09 0 0.500 0.495 0.520 0.500 0.520 170,000 87,200 0.5129 0.564 0.558 0.586 0.564 0.586 150,817 0.5782 -3.85%
2001-07-05 0 0.520 0.510 0.520 0.520 0.520 50,000 26,000 0.5200 0.586 0.575 0.586 0.586 0.586 44,358 0.5861 0.00%
2001-07-04 0 0.520 0.520 0.530 0.520 0.520 180,000 93,600 0.5200 0.586 0.586 0.597 0.586 0.586 159,689 0.5861 0.00%
2001-07-03 0 0.520 0.520 0.530 0.500 0.520 3,368,000 1,736,680 0.5156 0.586 0.586 0.597 0.564 0.586 2,987,953 0.5812 0.00%
2001-06-29 0 0.520 0.520 0.530 0.520 0.530 568,000 295,740 0.5207 0.586 0.586 0.597 0.586 0.597 503,906 0.5869 0.00%
2001-06-28 0 0.520 0.520 0.530 0.520 0.520 400,000 208,000 0.5200 0.586 0.586 0.597 0.586 0.586 354,864 0.5861 0.00%
2001-06-27 0 0.520 0.510 0.520 0.520 0.520 10,000 5,200 0.5200 0.586 0.575 0.586 0.586 0.586 8,872 0.5861 -1.89%
2001-06-26 0 0.530 0.520 0.540 0.530 0.530 50,000 26,500 0.5300 0.597 0.586 0.609 0.597 0.597 44,358 0.5974 1.92%
2001-06-22 0 0.520 0.520 0.530 0.510 0.520 184,000 95,240 0.5176 0.586 0.586 0.597 0.575 0.586 163,237 0.5834 0.00%
2001-06-21 0 0.520 0.520 0.530 0.520 0.520 150,000 78,000 0.5200 0.586 0.586 0.597 0.586 0.586 133,074 0.5861 0.00%
2001-06-20 0 0.520 0.520 0.530 0.510 0.520 440,000 228,660 0.5197 0.586 0.586 0.597 0.575 0.586 390,350 0.5858 0.00%
2001-06-19 0 0.520 0.520 0.530 0.510 0.530 2,622,000 1,362,940 0.5198 0.586 0.586 0.597 0.575 0.597 2,326,132 0.5859 0.00%
2001-06-18 0 0.520 0.520 0.530 0.500 0.520 1,996,000 1,024,320 0.5132 0.586 0.586 0.597 0.564 0.586 1,770,770 0.5785 0.00%
2001-06-15 0 0.520 0.520 0.530 0.490 0.520 2,382,000 1,211,080 0.5084 0.586 0.586 0.597 0.552 0.586 2,113,213 0.5731 0.00%
2001-06-14 0 0.520 0.520 0.530 0.500 0.550 2,696,000 1,391,680 0.5162 0.586 0.586 0.597 0.564 0.620 2,391,781 0.5819 -5.45%
2001-06-13 0 0.550 0.550 0.560 0.520 0.570 1,880,000 1,032,400 0.5491 0.620 0.620 0.631 0.586 0.643 1,667,859 0.6190 3.77%
2001-06-12 0 0.530 0.520 0.530 0.530 0.560 3,410,000 1,854,440 0.5438 0.597 0.586 0.597 0.597 0.631 3,025,213 0.6130 -1.85%
2001-06-11 0 0.540 0.530 0.540 0.530 0.590 2,798,000 1,562,380 0.5584 0.609 0.597 0.609 0.597 0.665 2,482,272 0.6294 1.89%
2001-06-08 0 0.530 0.520 0.530 0.520 0.530 538,000 281,220 0.5227 0.597 0.586 0.597 0.586 0.597 477,292 0.5892 1.92%
2001-06-07 0 0.520 0.520 0.530 0.520 0.530 388,000 202,560 0.5221 0.586 0.586 0.597 0.586 0.597 344,218 0.5885 0.00%
2001-06-06 0 0.520 0.520 0.530 0.510 0.530 4,382,000 2,269,560 0.5179 0.586 0.586 0.597 0.575 0.597 3,887,532 0.5838 0.00%
2001-06-05 0 0.520 0.520 0.530 0.510 0.530 1,572,000 826,520 0.5258 0.586 0.586 0.597 0.575 0.597 1,394,614 0.5927 0.00%
2001-06-04 0 0.520 0.520 0.530 0.500 0.530 1,646,000 853,320 0.5184 0.586 0.586 0.597 0.564 0.597 1,460,264 0.5844 0.00%
2001-06-01 0 0.520 0.520 0.530 0.510 0.530 1,734,000 904,940 0.5219 0.586 0.586 0.597 0.575 0.597 1,538,334 0.5883 -3.70%
2001-05-31 0 0.540 0.530 0.540 0.500 0.540 5,248,000 2,707,540 0.5159 0.609 0.597 0.609 0.564 0.609 4,655,812 0.5815 3.85%
2001-05-30 0 0.520 0.510 0.520 0.485 0.520 7,968,200 4,040,200 0.5070 0.586 0.575 0.586 0.547 0.586 7,069,063 0.5715 8.33%
2001-05-29 0 0.480 0.475 0.480 0.445 0.490 9,478,000 4,442,120 0.4687 0.541 0.535 0.541 0.502 0.552 8,408,496 0.5283 7.87%
2001-05-28 0 0.445 0.445 0.455 0.445 0.455 1,808,000 812,940 0.4496 0.502 0.502 0.513 0.502 0.513 1,603,984 0.5068 2.30%
2001-05-25 0 0.435 0.435 0.445 0.430 0.445 2,200,000 961,750 0.4372 0.490 0.490 0.502 0.485 0.502 1,951,750 0.4928 -1.14%
2001-05-24 0 0.440 0.435 0.440 0.420 0.475 4,094,000 1,832,510 0.4476 0.496 0.490 0.496 0.473 0.535 3,632,030 0.5045 2.33%
2001-05-23 0 0.430 0.430 0.440 0.425 0.450 3,048,000 1,332,990 0.4373 0.485 0.485 0.496 0.479 0.507 2,704,062 0.4930 0.00%
2001-05-22 0 0.430 0.420 0.430 0.390 0.430 4,012,000 1,666,390 0.4154 0.485 0.473 0.485 0.440 0.485 3,559,283 0.4682 11.69%
2001-05-21 0 0.385 0.385 0.400 0.385 0.390 150,000 58,250 0.3883 0.434 0.434 0.451 0.434 0.440 133,074 0.4377 -1.28%
2001-05-18 0 0.390 0.385 0.410 0.385 0.390 476,000 184,010 0.3866 0.440 0.434 0.462 0.434 0.440 422,288 0.4357 0.00%
2001-05-17 0 0.390 0.370 0.390 0.390 0.390 12,000 4,680 0.3900 0.440 0.417 0.440 0.440 0.440 10,646 0.4396 5.41%
2001-05-16 0 0.370 0.370 0.385 0.370 0.380 224,000 84,630 0.3778 0.417 0.417 0.434 0.417 0.428 198,724 0.4259 1.37%
2001-05-15 0 0.365 0.360 0.370 - - 0 0 - 0.411 0.406 0.417 - - 0 - 0.00%
2001-05-14 0 0.365 0.365 0.380 0.365 0.375 146,000 53,840 0.3688 0.411 0.411 0.428 0.411 0.423 129,525 0.4157 -3.95%
2001-05-11 0 0.380 0.365 0.390 - - 50,000 18,500 0.3700 0.428 0.411 0.440 - - 44,358 0.4171 0.00%
2001-05-10 0 0.380 0.380 0.390 0.370 0.380 470,000 175,600 0.3736 0.428 0.428 0.440 0.417 0.428 416,965 0.4211 -5.00%
2001-05-09 0 0.400 0.380 0.400 0.370 0.400 520,000 199,300 0.3833 0.451 0.428 0.451 0.417 0.451 461,323 0.4320 6.67%
2001-05-08 0 0.375 0.375 0.380 0.360 0.370 1,700,000 620,600 0.3651 0.423 0.423 0.428 0.406 0.417 1,508,171 0.4115 -1.32%
2001-05-07 0 0.380 0.375 0.385 0.370 0.380 460,000 174,200 0.3787 0.428 0.423 0.434 0.417 0.428 408,093 0.4269 0.00%
2001-05-04 0 0.380 0.375 0.385 0.380 0.385 360,000 137,100 0.3808 0.428 0.423 0.434 0.428 0.434 319,377 0.4293 -1.30%
2001-05-03 0 0.385 0.380 0.410 0.385 0.400 240,000 93,000 0.3875 0.434 0.428 0.462 0.434 0.451 212,918 0.4368 -3.75%
2001-05-02 0 0.400 0.385 0.400 0.400 0.405 520,000 208,500 0.4010 0.451 0.434 0.451 0.451 0.457 461,323 0.4520 0.00%
2001-04-27 0 0.400 0.395 0.405 0.400 0.400 180,000 72,000 0.4000 0.451 0.445 0.457 0.451 0.451 159,689 0.4509 0.00%
2001-04-26 0 0.400 - 0.400 0.400 0.400 100,000 40,000 0.4000 0.451 - 0.451 0.451 0.451 88,716 0.4509 2.56%
2001-04-25 0 0.390 0.360 0.400 0.390 0.390 40,000 15,940 0.3985 0.440 0.406 0.451 0.440 0.440 35,486 0.4492 0.00%
2001-04-24 0 0.390 0.375 0.390 - - 0 0 - 0.440 0.423 0.440 - - 0 - -1.27%
2001-04-23 0 0.395 0.375 0.395 - - 0 0 - 0.445 0.423 0.445 - - 0 - -1.25%
2001-04-20 0 0.400 - 0.400 - - 0 0 - 0.451 - 0.451 - - 0 - -3.61%
2001-04-19 0 0.415 0.360 0.415 0.415 0.415 4,000 1,660 0.4150 0.468 0.406 0.468 0.468 0.468 3,549 0.4678 5.06%
2001-04-18 0 0.395 0.365 0.400 0.395 0.395 40,000 15,800 0.3950 0.445 0.411 0.451 0.445 0.445 35,486 0.4452 8.22%
2001-04-17 0 0.365 0.350 - - - 0 0 - 0.411 0.395 - - - 0 - 0.00%
2001-04-12 0 0.365 0.370 0.395 - - 0 0 - 0.411 0.417 0.445 - - 0 - 1.39%
2001-04-11 0 0.360 0.360 0.370 - - 0 0 - 0.406 0.406 0.417 - - 0 - 2.86%
2001-04-10 0 0.350 0.350 0.390 0.350 0.350 20,000 7,000 0.3500 0.395 0.395 0.440 0.395 0.395 17,743 0.3945 -7.89%
2001-04-09 0 0.380 0.345 0.400 - - 0 0 - 0.428 0.389 0.451 - - 0 - 0.00%
2001-04-06 0 0.380 0.355 0.380 0.350 0.390 110,000 41,700 0.3791 0.428 0.400 0.428 0.395 0.440 97,588 0.4273 8.57%
2001-04-04 0 0.350 0.350 0.380 0.335 0.340 170,000 57,600 0.3388 0.395 0.395 0.428 0.378 0.383 150,817 0.3819 -4.11%
2001-04-03 0 0.365 0.365 0.390 0.360 0.365 154,000 55,840 0.3626 0.411 0.411 0.440 0.406 0.411 136,623 0.4087 0.00%
2001-04-02 0 0.365 0.365 0.385 0.350 0.375 656,000 241,690 0.3684 0.411 0.411 0.434 0.395 0.423 581,977 0.4153 -6.41%
2001-03-30 0 0.390 0.390 0.395 0.390 0.400 290,000 114,750 0.3957 0.440 0.440 0.445 0.440 0.451 257,276 0.4460 0.00%
2001-03-29 0 0.390 0.375 0.390 0.390 0.390 100,000 39,000 0.3900 0.440 0.423 0.440 0.440 0.440 88,716 0.4396 -2.50%
2001-03-28 0 0.400 0.370 0.400 - - 0 0 - 0.451 0.417 0.451 - - 0 - 0.00%
2001-03-27 0 0.400 0.390 0.405 0.400 0.405 328,000 131,700 0.4015 0.451 0.440 0.457 0.451 0.457 290,988 0.4526 0.00%
2001-03-26 0 0.400 0.370 0.410 - - 0 0 - 0.451 0.417 0.462 - - 0 - 0.00%
2001-03-23 0 0.400 0.360 0.400 0.355 0.400 60,000 23,100 0.3850 0.451 0.406 0.451 0.400 0.451 53,230 0.4340 6.67%
2001-03-22 0 0.375 0.375 0.385 0.360 0.375 222,000 82,460 0.3714 0.423 0.423 0.434 0.406 0.423 196,949 0.4187 -6.25%
2001-03-21 0 0.400 0.380 0.400 0.400 0.400 30,000 12,000 0.4000 0.451 0.428 0.451 0.451 0.451 26,615 0.4509 -2.44%
2001-03-20 0 0.410 0.395 0.415 - - 0 0 - 0.462 0.445 0.468 - - 0 - 0.00%
2001-03-19 0 0.410 0.395 0.410 0.400 0.410 220,000 88,200 0.4009 0.462 0.445 0.462 0.451 0.462 195,175 0.4519 0.00%
2001-03-16 0 0.410 0.410 0.435 0.400 0.435 310,000 126,940 0.4095 0.462 0.462 0.490 0.451 0.490 275,019 0.4616 -3.53%
2001-03-15 0 0.425 0.415 0.425 0.410 0.425 322,000 134,500 0.4177 0.479 0.468 0.479 0.462 0.479 285,665 0.4708 6.25%
2001-03-14 0 0.400 0.395 0.420 0.395 0.400 200,000 79,650 0.3983 0.451 0.445 0.473 0.445 0.451 177,432 0.4489 -4.76%
2001-03-13 0 0.420 0.400 0.430 0.385 0.420 240,000 97,680 0.4070 0.473 0.451 0.485 0.434 0.473 212,918 0.4588 1.20%
2001-03-12 0 0.415 0.385 0.440 - - 0 0 - 0.468 0.434 0.496 - - 0 - 0.00%
2001-03-09 0 0.415 0.415 0.435 0.415 0.425 102,000 42,680 0.4184 0.468 0.468 0.490 0.468 0.479 90,490 0.4717 -1.19%
2001-03-08 0 0.420 0.415 0.425 - - 0 0 - 0.473 0.468 0.479 - - 0 - 0.00%
2001-03-07 0 0.420 0.415 0.425 0.420 0.445 608,000 259,260 0.4264 0.473 0.468 0.479 0.473 0.502 539,393 0.4807 -4.55%
2001-03-06 0 0.440 0.425 0.440 0.420 0.440 946,000 404,430 0.4275 0.496 0.479 0.496 0.473 0.496 839,253 0.4819 7.32%
2001-03-05 0 0.410 0.405 0.420 0.410 0.415 520,000 214,100 0.4117 0.462 0.457 0.473 0.462 0.468 461,323 0.4641 2.50%
2001-03-02 0 0.400 0.400 0.420 0.400 0.410 450,000 181,800 0.4040 0.451 0.451 0.473 0.451 0.462 399,222 0.4554 -4.76%
2001-03-01 0 0.420 0.415 0.425 0.420 0.430 200,000 84,750 0.4238 0.473 0.468 0.479 0.473 0.485 177,432 0.4776 -1.18%
2001-02-28 0 0.425 0.415 0.435 0.420 0.425 1,010,000 426,000 0.4218 0.479 0.468 0.490 0.473 0.479 896,031 0.4754 -3.41%
2001-02-27 0 0.440 0.425 0.440 0.425 0.440 878,000 376,050 0.4283 0.496 0.479 0.496 0.479 0.496 778,926 0.4828 1.15%
2001-02-26 0 0.435 0.435 0.445 0.430 0.450 910,000 396,900 0.4362 0.490 0.490 0.502 0.485 0.507 807,315 0.4916 -1.14%
2001-02-23 0 0.440 0.435 0.455 0.440 0.460 770,000 345,900 0.4492 0.496 0.490 0.513 0.496 0.519 683,113 0.5064 -2.22%
2001-02-22 0 0.450 0.450 0.460 0.440 0.440 250,000 110,000 0.4400 0.507 0.507 0.519 0.496 0.496 221,790 0.4960 1.12%
2001-02-21 0 0.445 0.445 0.450 0.445 0.450 434,000 194,330 0.4478 0.502 0.502 0.507 0.502 0.507 385,027 0.5047 -2.20%
2001-02-20 0 0.455 0.445 0.460 0.430 0.455 820,000 365,050 0.4452 0.513 0.502 0.519 0.485 0.513 727,471 0.5018 8.33%
2001-02-19 0 0.420 0.420 0.430 0.420 0.430 558,000 236,840 0.4244 0.473 0.473 0.485 0.473 0.485 495,035 0.4784 -2.33%
2001-02-16 0 0.430 0.425 0.440 0.425 0.440 1,014,000 438,410 0.4324 0.485 0.479 0.496 0.479 0.496 899,580 0.4873 -3.37%
2001-02-15 0 0.445 0.445 0.450 0.430 0.435 230,000 99,400 0.4322 0.502 0.502 0.507 0.485 0.490 204,047 0.4871 -2.20%
2001-02-14 0 0.455 0.440 0.455 0.440 0.455 250,000 111,500 0.4460 0.513 0.496 0.513 0.496 0.513 221,790 0.5027 4.60%
2001-02-13 0 0.435 0.435 0.450 0.435 0.450 500,000 222,250 0.4445 0.490 0.490 0.507 0.490 0.507 443,580 0.5010 1.16%
2001-02-12 0 0.430 0.430 0.455 - - 0 0 - 0.485 0.485 0.513 - - 0 - 2.38%
2001-02-09 0 0.420 0.420 0.445 0.420 0.430 120,000 50,900 0.4242 0.473 0.473 0.502 0.473 0.485 106,459 0.4781 0.00%
2001-02-08 0 0.420 0.420 0.430 0.420 0.420 50,000 21,000 0.4200 0.473 0.473 0.485 0.473 0.473 44,358 0.4734 -2.33%
2001-02-07 0 0.430 0.430 0.450 0.430 0.455 110,000 49,800 0.4527 0.485 0.485 0.507 0.485 0.513 97,588 0.5103 3.61%
2001-02-06 0 0.415 0.415 0.445 0.415 0.415 20,000 8,300 0.4150 0.468 0.468 0.502 0.468 0.468 17,743 0.4678 -3.49%
2001-02-05 0 0.430 0.420 0.430 0.420 0.430 228,000 96,810 0.4246 0.485 0.473 0.485 0.473 0.485 202,272 0.4786 3.61%
2001-02-02 0 0.415 0.410 0.415 0.410 0.415 834,000 343,180 0.4115 0.468 0.462 0.468 0.462 0.468 739,891 0.4638 0.00%
2001-02-01 0 0.415 0.410 0.420 0.405 0.415 668,000 274,670 0.4112 0.468 0.462 0.473 0.457 0.468 592,622 0.4635 2.47%
2001-01-31 0 0.405 0.405 0.415 - - 0 0 - 0.457 0.457 0.468 - - 0 - 0.00%
2001-01-30 0 0.405 0.400 0.415 0.405 0.415 306,000 124,380 0.4065 0.457 0.451 0.468 0.457 0.468 271,471 0.4582 0.00%
2001-01-29 0 0.405 0.400 0.440 0.405 0.415 344,000 142,010 0.4128 0.457 0.451 0.496 0.457 0.468 305,183 0.4653 -5.81%
2001-01-23 0 0.430 0.430 0.445 0.430 0.430 62,000 26,660 0.4300 0.485 0.485 0.502 0.485 0.485 55,004 0.4847 3.61%
2001-01-22 0 0.415 0.415 0.425 0.410 0.425 184,000 77,600 0.4217 0.468 0.468 0.479 0.462 0.479 163,237 0.4754 -3.49%
2001-01-19 0 0.430 0.425 0.450 0.415 0.430 320,000 136,350 0.4261 0.485 0.479 0.507 0.468 0.485 283,891 0.4803 1.18%
2001-01-18 0 0.425 0.425 0.430 0.420 0.430 1,270,000 541,200 0.4261 0.479 0.479 0.485 0.473 0.485 1,126,692 0.4803 3.66%
2001-01-17 0 0.410 0.410 0.420 0.410 0.420 1,560,000 647,420 0.4150 0.462 0.462 0.473 0.462 0.473 1,383,969 0.4678 -5.75%
2001-01-16 0 0.435 0.430 0.450 0.435 0.460 384,000 173,300 0.4513 0.490 0.485 0.507 0.490 0.519 340,669 0.5087 -5.43%
2001-01-15 0 0.460 0.460 0.470 0.460 0.475 360,000 167,300 0.4647 0.519 0.519 0.530 0.519 0.535 319,377 0.5238 -8.00%
2001-01-12 0 0.500 0.480 0.500 0.490 0.500 280,000 138,200 0.4936 0.564 0.541 0.564 0.552 0.564 248,405 0.5564 -1.96%
2001-01-11 0 0.510 0.500 0.510 0.500 0.520 4,128,000 2,101,480 0.5091 0.575 0.564 0.575 0.564 0.586 3,662,194 0.5738 3.03%
2001-01-10 0 0.495 0.490 0.495 0.485 0.495 1,710,000 837,650 0.4899 0.558 0.552 0.558 0.547 0.558 1,517,042 0.5522 1.02%
2001-01-09 0 0.490 0.475 0.490 0.475 0.490 2,956,000 1,417,830 0.4796 0.552 0.535 0.552 0.535 0.552 2,622,443 0.5407 4.26%
2001-01-08 0 0.470 0.465 0.480 0.445 0.480 1,968,000 912,030 0.4634 0.530 0.524 0.541 0.502 0.541 1,745,930 0.5224 4.44%
2001-01-05 0 0.450 0.445 0.460 0.440 0.450 1,082,000 480,590 0.4442 0.507 0.502 0.519 0.496 0.507 959,906 0.5007 3.45%
2001-01-04 0 0.435 0.430 0.445 0.415 0.445 1,136,000 492,390 0.4334 0.490 0.485 0.502 0.468 0.502 1,007,813 0.4886 4.82%
2001-01-03 0 0.415 0.415 0.425 0.415 0.420 240,000 99,800 0.4158 0.468 0.468 0.479 0.468 0.473 212,918 0.4687 0.00%
2001-01-02 0 0.415 0.410 0.420 0.410 0.420 328,000 136,450 0.4160 0.468 0.462 0.473 0.462 0.473 290,988 0.4689 1.22%
2000-12-29 0 0.410 0.405 0.410 0.405 0.415 200,000 82,050 0.4103 0.462 0.457 0.462 0.457 0.468 177,432 0.4624 3.80%
2000-12-28 0 0.395 0.395 0.410 0.395 0.400 24,000 9,580 0.3992 0.445 0.445 0.462 0.445 0.451 21,292 0.4499 -1.25%
2000-12-27 0 0.400 0.400 0.410 0.390 0.400 58,000 22,900 0.3948 0.451 0.451 0.462 0.440 0.451 51,455 0.4450 3.90%
2000-12-22 0 0.385 0.385 0.425 0.385 0.390 198,000 76,730 0.3875 0.434 0.434 0.479 0.434 0.440 175,658 0.4368 -4.94%
2000-12-21 0 0.405 0.400 0.405 0.370 0.405 14,000 5,250 0.3750 0.457 0.451 0.457 0.417 0.457 12,420 0.4227 3.85%
2000-12-20 0 0.390 0.385 0.410 0.390 0.390 56,000 21,840 0.3900 0.440 0.434 0.462 0.440 0.440 49,681 0.4396 -2.50%
2000-12-19 0 0.400 0.390 0.410 0.380 0.400 380,000 148,000 0.3895 0.451 0.440 0.462 0.428 0.451 337,121 0.4390 0.00%
2000-12-18 0 0.400 0.400 0.420 0.400 0.400 38,000 15,200 0.4000 0.451 0.451 0.473 0.451 0.451 33,712 0.4509 0.00%
2000-12-15 0 0.400 0.400 0.425 0.400 0.410 372,000 149,070 0.4007 0.451 0.451 0.479 0.451 0.462 330,023 0.4517 -3.61%
2000-12-14 0 0.415 0.410 0.430 - - 0 0 - 0.468 0.462 0.485 - - 0 - 0.00%
2000-12-13 0 0.415 0.415 0.425 0.405 0.405 20,000 8,100 0.4050 0.468 0.468 0.479 0.457 0.457 17,743 0.4565 0.00%
2000-12-12 0 0.415 0.400 0.420 0.400 0.420 278,000 112,460 0.4045 0.468 0.451 0.473 0.451 0.473 246,630 0.4560 6.41%
2000-12-11 0 0.390 0.390 0.400 0.390 0.400 228,000 89,920 0.3944 0.440 0.440 0.451 0.440 0.451 202,272 0.4445 -2.50%
2000-12-08 0 0.400 0.400 0.415 0.390 0.400 770,000 305,400 0.3966 0.451 0.451 0.468 0.440 0.451 683,113 0.4471 0.00%
2000-12-07 0 0.400 0.400 0.410 0.390 0.405 112,000 43,860 0.3916 0.451 0.451 0.462 0.440 0.457 99,362 0.4414 -1.23%
2000-12-06 0 0.405 0.395 0.425 0.390 0.405 498,000 198,040 0.3977 0.457 0.445 0.479 0.440 0.457 441,805 0.4483 0.00%
2000-12-05 0 0.405 0.385 0.405 0.390 0.405 350,000 137,000 0.3914 0.457 0.434 0.457 0.440 0.457 310,506 0.4412 1.25%
2000-12-04 0 0.400 0.385 0.400 0.390 0.400 530,000 207,800 0.3921 0.451 0.434 0.451 0.440 0.451 470,194 0.4419 0.00%
2000-12-01 0 0.400 0.390 0.425 0.400 0.400 50,000 20,000 0.4000 0.451 0.440 0.479 0.451 0.451 44,358 0.4509 -6.98%
2000-11-30 0 0.430 0.470 - 0.385 0.410 138,000 53,730 0.3893 0.485 0.530 - 0.434 0.462 122,428 0.4389 7.50%
2000-11-29 0 0.400 0.400 0.410 0.400 0.400 130,000 52,000 0.4000 0.451 0.451 0.462 0.451 0.451 115,331 0.4509 -1.23%
2000-11-28 0 0.405 0.405 0.425 0.405 0.405 30,000 12,150 0.4050 0.457 0.457 0.479 0.457 0.457 26,615 0.4565 -1.22%
2000-11-27 0 0.410 0.410 - - - 0 0 - 0.462 0.462 - - - 0 - 0.00%
2000-11-24 0 0.410 0.410 0.425 0.410 0.425 20,000 8,350 0.4175 0.462 0.462 0.479 0.462 0.479 17,743 0.4706 -6.82%
2000-11-23 0 0.440 0.405 0.440 - - 0 0 - 0.496 0.457 0.496 - - 0 - 0.00%
2000-11-22 0 0.440 0.420 0.440 0.440 0.440 14,000 6,160 0.4400 0.496 0.473 0.496 0.496 0.496 12,420 0.4960 2.33%
2000-11-21 0 0.430 0.430 0.445 - - 0 0 - 0.485 0.485 0.502 - - 0 - 3.61%
2000-11-20 0 0.415 0.415 0.450 0.415 0.450 104,000 43,230 0.4157 0.468 0.468 0.507 0.468 0.507 92,265 0.4685 -3.49%
2000-11-17 0 0.430 - 0.430 - - 0 0 - 0.485 - 0.485 - - 0 - 0.00%
2000-11-16 0 0.430 0.430 0.440 0.410 0.410 16,000 6,560 0.4100 0.485 0.485 0.496 0.462 0.462 14,195 0.4621 4.88%
2000-11-15 0 0.410 0.405 0.440 0.400 0.440 176,000 75,220 0.4274 0.462 0.457 0.496 0.451 0.496 156,140 0.4817 -2.38%
2000-11-14 0 0.420 0.420 0.440 - - 0 0 - 0.473 0.473 0.496 - - 0 - 0.00%
2000-11-13 0 0.420 0.420 0.435 0.420 0.430 272,000 114,360 0.4204 0.473 0.473 0.490 0.473 0.485 241,307 0.4739 -12.50%
2000-11-10 0 0.480 0.480 0.485 0.450 0.450 6,000 2,700 0.4500 0.541 0.541 0.547 0.507 0.507 5,323 0.5072 2.13%
2000-11-09 0 0.470 0.440 0.470 0.450 0.470 66,000 29,740 0.4506 0.530 0.496 0.530 0.507 0.530 58,553 0.5079 2.17%
2000-11-08 0 0.460 0.460 0.480 0.460 0.465 130,000 59,950 0.4612 0.519 0.519 0.541 0.519 0.524 115,331 0.5198 -5.15%
2000-11-07 0 0.485 0.460 0.485 0.455 0.485 132,000 60,120 0.4555 0.547 0.519 0.547 0.513 0.547 117,105 0.5134 2.11%
2000-11-06 0 0.475 0.460 0.480 0.470 0.475 160,000 75,550 0.4722 0.535 0.519 0.541 0.530 0.535 141,945 0.5322 1.06%
2000-11-03 0 0.470 0.430 0.470 0.430 0.470 796,000 346,500 0.4353 0.530 0.485 0.530 0.485 0.530 706,179 0.4907 1.08%
2000-11-02 0 0.465 - 0.480 - - 0 0 - 0.524 - 0.541 - - 0 - 0.00%
2000-11-01 0 0.465 0.465 0.490 0.465 0.465 60,000 27,900 0.4650 0.524 0.524 0.552 0.524 0.524 53,230 0.5241 1.09%
2000-10-31 0 0.460 0.460 0.470 0.445 0.460 500,000 227,700 0.4554 0.519 0.519 0.530 0.502 0.519 443,580 0.5133 3.37%
2000-10-30 0 0.445 0.445 0.460 0.440 0.445 126,000 56,040 0.4448 0.502 0.502 0.519 0.496 0.502 111,782 0.5013 1.14%
2000-10-27 0 0.440 0.425 0.440 0.440 0.440 70,000 30,800 0.4400 0.496 0.479 0.496 0.496 0.496 62,101 0.4960 -2.22%
2000-10-26 0 0.450 0.445 0.450 0.440 0.450 200,000 89,110 0.4456 0.507 0.502 0.507 0.496 0.507 177,432 0.5022 2.27%
2000-10-25 0 0.440 0.435 0.440 0.440 0.455 310,000 139,820 0.4510 0.496 0.490 0.496 0.496 0.513 275,019 0.5084 -2.22%
2000-10-24 0 0.450 - 0.450 0.450 0.460 122,000 55,170 0.4522 0.507 - 0.507 0.507 0.519 108,233 0.5097 0.00%
2000-10-23 0 0.450 0.440 0.450 0.405 0.455 1,450,000 625,420 0.4313 0.507 0.496 0.507 0.457 0.513 1,286,381 0.4862 0.00%
2000-10-20 0 0.450 0.450 0.485 0.450 0.490 926,000 434,440 0.4692 0.507 0.507 0.547 0.507 0.552 821,510 0.5288 -4.26%
2000-10-19 0 0.470 0.470 0.490 0.470 0.490 60,000 29,040 0.4840 0.530 0.530 0.552 0.530 0.552 53,230 0.5456 -4.08%
2000-10-18 0 0.490 - 0.490 0.500 0.500 26,000 13,000 0.5000 0.552 - 0.552 0.564 0.564 23,066 0.5636 -5.77%
2000-10-17 0 0.520 - 0.520 0.470 0.520 320,000 152,680 0.4771 0.586 - 0.586 0.530 0.586 283,891 0.5378 6.12%
2000-10-16 0 0.490 0.490 0.510 0.490 0.490 40,000 19,600 0.4900 0.552 0.552 0.575 0.552 0.552 35,486 0.5523 -3.92%
2000-10-13 0 0.510 0.485 0.510 0.570 0.570 316,000 180,120 0.5700 0.575 0.547 0.575 0.643 0.643 280,342 0.6425 -3.77%
2000-10-12 0 0.530 0.485 0.530 0.480 0.530 34,000 16,520 0.4859 0.597 0.547 0.597 0.541 0.597 30,163 0.5477 10.42%
2000-10-11 0 0.480 - 0.530 0.480 0.500 80,000 39,400 0.4925 0.541 - 0.597 0.541 0.564 70,973 0.5551 -4.00%
2000-10-10 0 0.500 0.500 0.530 0.500 0.500 30,000 15,000 0.5000 0.564 0.564 0.597 0.564 0.564 26,615 0.5636 -7.41%
2000-10-09 0 0.540 0.480 0.540 0.560 0.560 314,000 175,840 0.5600 0.609 0.541 0.609 0.631 0.631 278,568 0.6312 0.00%
2000-10-05 0 0.540 0.500 0.550 0.510 0.540 650,000 341,600 0.5255 0.609 0.564 0.620 0.575 0.609 576,654 0.5924 5.88%
2000-10-04 0 0.510 0.510 0.530 0.510 0.530 108,000 57,080 0.5285 0.575 0.575 0.597 0.575 0.597 95,813 0.5957 -1.92%
2000-10-03 0 0.520 0.520 0.540 0.520 0.520 20,000 10,400 0.5200 0.586 0.586 0.609 0.586 0.586 17,743 0.5861 1.96%
2000-09-29 0 0.510 0.510 0.550 0.500 0.520 158,000 81,320 0.5147 0.575 0.575 0.620 0.564 0.586 140,171 0.5801 -1.92%
2000-09-28 0 0.520 0.500 0.550 0.520 0.550 412,000 224,100 0.5439 0.586 0.564 0.620 0.586 0.620 365,510 0.6131 0.00%
2000-09-27 0 0.520 0.500 0.520 0.500 0.520 52,000 26,040 0.5008 0.586 0.564 0.586 0.564 0.586 46,132 0.5645 4.00%
2000-09-26 0 0.500 0.500 0.520 0.500 0.500 96,000 48,000 0.5000 0.564 0.564 0.586 0.564 0.564 85,167 0.5636 -7.41%
2000-09-25 0 0.540 0.530 0.540 0.480 0.540 260,000 132,120 0.5082 0.609 0.597 0.609 0.541 0.609 230,661 0.5728 10.20%
2000-09-22 0 0.490 0.460 0.500 0.490 0.500 280,000 137,700 0.4918 0.552 0.519 0.564 0.552 0.564 248,405 0.5543 -3.92%
2000-09-21 0 0.510 0.510 0.530 0.510 0.510 24,000 12,340 0.5142 0.575 0.575 0.597 0.575 0.575 21,292 0.5796 -3.77%
2000-09-20 0 0.530 0.530 0.550 0.510 0.550 696,000 373,720 0.5370 0.597 0.597 0.620 0.575 0.620 617,463 0.6053 0.00%
2000-09-19 0 0.530 0.520 0.530 0.520 0.530 110,000 58,000 0.5273 0.597 0.586 0.597 0.586 0.597 97,588 0.5943 -5.36%
2000-09-18 0 0.560 0.510 0.560 - - 0 0 - 0.631 0.575 0.631 - - 0 - -1.75%
2000-09-15 0 0.570 0.540 0.570 0.540 0.570 178,000 96,420 0.5417 0.643 0.609 0.643 0.609 0.643 157,914 0.6106 1.79%
2000-09-14 0 0.560 0.530 0.560 0.530 0.570 554,000 311,480 0.5622 0.631 0.597 0.631 0.597 0.643 491,486 0.6338 3.70%
2000-09-12 0 0.540 0.540 0.570 0.540 0.560 264,000 146,900 0.5564 0.609 0.609 0.643 0.609 0.631 234,210 0.6272 -5.26%
2000-09-11 0 0.570 0.570 0.590 0.570 0.590 152,000 87,960 0.5787 0.643 0.643 0.665 0.643 0.665 134,848 0.6523 -5.00%
2000-09-08 0 0.600 0.590 0.600 0.590 0.600 100,000 59,700 0.5970 0.676 0.665 0.676 0.665 0.676 88,716 0.6729 1.69%
2000-09-07 0 0.590 0.580 0.600 0.590 0.620 936,000 566,700 0.6054 0.665 0.654 0.676 0.665 0.699 830,381 0.6825 -1.67%
2000-09-06 0 0.600 0.590 0.600 0.600 0.600 242,000 145,200 0.6000 0.676 0.665 0.676 0.676 0.676 214,693 0.6763 -3.23%
2000-09-05 0 0.620 0.600 0.620 0.600 0.620 78,000 47,960 0.6149 0.699 0.676 0.699 0.676 0.699 69,198 0.6931 3.33%
2000-09-04 0 0.600 0.590 0.610 0.600 0.610 280,000 168,400 0.6014 0.676 0.665 0.688 0.676 0.688 248,405 0.6779 0.00%
2000-09-01 0 0.600 0.600 0.610 0.600 0.610 130,000 78,500 0.6038 0.676 0.676 0.688 0.676 0.688 115,331 0.6807 -3.23%
2000-08-31 0 0.620 0.600 0.620 0.630 0.630 402,000 253,260 0.6300 0.699 0.676 0.699 0.710 0.710 356,638 0.7101 -4.62%
2000-08-30 0 0.650 0.610 0.650 0.620 0.650 32,000 20,020 0.6256 0.733 0.688 0.733 0.699 0.733 28,389 0.7052 10.17%
2000-08-29 0 0.590 0.580 0.620 0.590 0.590 50,000 29,500 0.5900 0.665 0.654 0.699 0.665 0.665 44,358 0.6650 -3.28%
2000-08-28 0 0.610 0.590 0.610 0.580 0.610 234,000 137,920 0.5894 0.688 0.665 0.688 0.654 0.688 207,595 0.6644 3.39%
2000-08-25 0 0.590 0.590 0.610 0.590 0.610 190,000 113,700 0.5984 0.665 0.665 0.688 0.665 0.688 168,560 0.6745 -4.84%
2000-08-24 0 0.620 0.610 0.620 0.620 0.620 100,000 62,000 0.6200 0.699 0.688 0.699 0.699 0.699 88,716 0.6989 -1.59%
2000-08-23 0 0.630 0.610 0.630 0.610 0.630 442,000 271,560 0.6144 0.710 0.688 0.710 0.688 0.710 392,124 0.6925 0.00%
2000-08-22 0 0.630 0.610 0.630 0.610 0.630 390,000 238,840 0.6124 0.710 0.688 0.710 0.688 0.710 345,992 0.6903 1.61%
2000-08-21 0 0.620 0.610 0.620 0.620 0.640 370,000 233,400 0.6308 0.699 0.688 0.699 0.699 0.721 328,249 0.7110 -3.12%
2000-08-18 0 0.640 0.620 0.640 0.610 0.640 106,000 65,140 0.6145 0.721 0.699 0.721 0.688 0.721 94,039 0.6927 0.00%
2000-08-17 0 0.640 0.630 0.660 0.630 0.640 390,000 247,600 0.6349 0.721 0.710 0.744 0.710 0.721 345,992 0.7156 0.00%
2000-08-16 0 0.640 0.640 0.650 0.630 0.650 264,000 169,840 0.6433 0.721 0.721 0.733 0.710 0.733 234,210 0.7252 -1.54%
2000-08-15 0 0.650 0.650 0.660 0.630 0.650 1,456,000 943,000 0.6477 0.733 0.733 0.744 0.710 0.733 1,291,704 0.7300 3.17%
2000-08-14 0 0.630 0.620 0.630 0.620 0.650 1,170,000 747,460 0.6389 0.710 0.699 0.710 0.699 0.733 1,037,976 0.7201 0.00%
2000-08-11 0 0.630 0.620 0.630 0.600 0.680 1,016,000 644,340 0.6342 0.710 0.699 0.710 0.676 0.766 901,354 0.7149 5.00%
2000-08-10 0 0.600 0.590 0.600 0.590 0.600 376,000 224,940 0.5982 0.676 0.665 0.676 0.665 0.676 333,572 0.6743 1.69%
2000-08-09 0 0.590 0.590 0.600 0.590 0.620 360,000 216,000 0.6000 0.665 0.665 0.676 0.665 0.699 319,377 0.6763 -3.28%
2000-08-08 0 0.610 0.600 0.610 0.600 0.620 336,000 202,940 0.6040 0.688 0.676 0.688 0.676 0.699 298,086 0.6808 1.67%
2000-08-07 0 0.600 0.590 0.600 0.580 0.600 1,200,000 711,000 0.5925 0.676 0.665 0.676 0.654 0.676 1,064,591 0.6679 1.69%
2000-08-04 0 0.590 0.590 0.600 0.590 0.600 680,000 405,700 0.5966 0.665 0.665 0.676 0.665 0.676 603,268 0.6725 -3.28%
2000-08-03 0 0.610 0.600 0.610 0.580 0.610 52,000 30,840 0.5931 0.688 0.676 0.688 0.654 0.688 46,132 0.6685 0.00%
2000-08-02 0 0.610 0.600 0.610 0.570 0.610 332,000 193,600 0.5831 0.688 0.676 0.688 0.643 0.688 294,537 0.6573 -1.61%
2000-08-01 0 0.620 0.580 0.620 0.570 0.620 166,000 96,120 0.5790 0.699 0.654 0.699 0.643 0.699 147,268 0.6527 8.77%
2000-07-31 0 0.570 0.570 0.600 0.560 0.580 274,000 156,560 0.5714 0.643 0.643 0.676 0.631 0.654 243,082 0.6441 -5.00%
2000-07-28 0 0.600 0.580 0.600 0.580 0.600 700,000 412,100 0.5887 0.676 0.654 0.676 0.654 0.676 621,012 0.6636 -3.23%
2000-07-27 0 0.620 0.600 0.620 0.600 0.620 432,000 260,400 0.6028 0.699 0.676 0.699 0.676 0.699 383,253 0.6794 3.33%
2000-07-26 0 0.600 0.600 0.620 0.600 0.630 380,000 232,600 0.6121 0.676 0.676 0.699 0.676 0.710 337,121 0.6900 0.00%
2000-07-25 0 0.600 0.600 0.620 0.600 0.630 1,668,000 1,026,040 0.6151 0.676 0.676 0.699 0.676 0.710 1,479,782 0.6934 -7.69%
2000-07-24 0 0.650 0.640 0.650 0.620 0.650 700,000 439,500 0.6279 0.733 0.721 0.733 0.699 0.733 621,012 0.7077 3.17%
2000-07-21 0 0.630 0.620 0.630 0.590 0.640 2,490,000 1,528,460 0.6138 0.710 0.699 0.710 0.665 0.721 2,209,027 0.6919 1.61%
2000-07-20 0 0.620 0.610 0.620 0.590 0.620 1,002,000 599,500 0.5983 0.699 0.688 0.699 0.665 0.699 888,934 0.6744 5.08%
2000-07-19 0 0.590 0.560 0.590 0.560 0.590 502,000 284,220 0.5662 0.665 0.631 0.665 0.631 0.665 445,354 0.6382 3.51%
2000-07-18 0 0.570 0.550 0.570 0.550 0.570 134,000 75,540 0.5637 0.643 0.620 0.643 0.620 0.643 118,879 0.6354 0.00%
2000-07-17 0 0.570 0.570 0.580 0.570 0.570 184,000 104,880 0.5700 0.643 0.643 0.654 0.643 0.643 163,237 0.6425 -1.72%
2000-07-14 0 0.580 0.550 0.580 0.580 0.590 734,000 427,920 0.5830 0.654 0.620 0.654 0.654 0.665 651,175 0.6572 -3.33%
2000-07-13 0 0.600 0.590 0.600 0.570 0.600 1,184,000 700,500 0.5916 0.676 0.665 0.676 0.643 0.676 1,050,397 0.6669 3.45%
2000-07-12 0 0.580 0.580 0.610 0.580 0.610 1,486,000 882,780 0.5941 0.654 0.654 0.688 0.654 0.688 1,318,319 0.6696 -3.33%
2000-07-11 0 0.600 0.600 0.620 0.580 0.610 1,674,000 995,820 0.5949 0.676 0.676 0.699 0.654 0.688 1,485,105 0.6705 1.69%
2000-07-10 0 0.590 0.560 0.590 0.540 0.600 2,098,000 1,165,960 0.5557 0.665 0.631 0.665 0.609 0.676 1,861,260 0.6264 11.32%
2000-07-07 0 0.530 0.530 0.550 0.520 0.550 500,000 263,500 0.5270 0.597 0.597 0.620 0.586 0.620 443,580 0.5940 -1.85%
2000-07-06 0 0.540 0.520 0.540 0.520 0.540 484,000 258,160 0.5334 0.609 0.586 0.609 0.586 0.609 429,385 0.6012 -3.57%
2000-07-05 0 0.560 0.550 0.560 0.530 0.560 602,000 327,460 0.5440 0.631 0.620 0.631 0.597 0.631 534,070 0.6131 -3.45%
2000-07-04 0 0.580 0.580 0.590 0.560 0.580 56,000 31,920 0.5700 0.654 0.654 0.665 0.631 0.654 49,681 0.6425 -3.33%
2000-07-03 0 0.600 0.550 0.600 0.550 0.600 44,000 25,600 0.5818 0.676 0.620 0.676 0.620 0.676 39,035 0.6558 0.00%
2000-06-30 0 0.600 0.590 0.600 0.530 0.600 189,000 111,500 0.5899 0.676 0.665 0.676 0.597 0.676 167,673 0.6650 0.00%
2000-06-29 0 0.600 0.580 0.600 0.580 0.600 50,000 29,200 0.5840 0.676 0.654 0.676 0.654 0.676 44,358 0.6583 5.26%
2000-06-28 0 0.570 0.540 0.550 0.540 0.580 340,000 187,200 0.5506 0.643 0.609 0.620 0.609 0.654 301,634 0.6206 -1.72%
2000-06-27 0 0.580 0.540 0.580 0.580 0.580 10,000 5,800 0.5800 0.654 0.609 0.654 0.654 0.654 8,872 0.6538 3.57%
2000-06-26 0 0.560 0.560 0.600 0.560 0.580 708,000 397,480 0.5614 0.631 0.631 0.676 0.631 0.654 628,109 0.6328 -3.45%
2000-06-23 0 0.580 0.580 0.590 0.570 0.580 94,000 54,020 0.5747 0.654 0.654 0.665 0.643 0.654 83,393 0.6478 -3.33%
2000-06-22 0 0.600 0.580 0.600 0.580 0.600 204,000 120,400 0.5902 0.676 0.654 0.676 0.654 0.676 180,980 0.6653 -1.64%
2000-06-21 0 0.610 0.580 0.610 0.580 0.610 322,000 189,800 0.5894 0.688 0.654 0.688 0.654 0.688 285,665 0.6644 1.67%
2000-06-20 0 0.600 0.600 0.610 0.600 0.630 234,000 140,960 0.6024 0.676 0.676 0.688 0.676 0.710 207,595 0.6790 -4.76%
2000-06-19 0 0.630 0.620 0.630 0.610 0.630 560,000 344,420 0.6150 0.710 0.699 0.710 0.688 0.710 496,809 0.6933 0.00%
2000-06-16 0 0.630 0.620 0.630 0.600 0.630 970,000 594,360 0.6127 0.710 0.699 0.710 0.676 0.710 860,545 0.6907 3.28%
2000-06-15 0 0.610 0.600 0.620 0.610 0.630 750,000 461,400 0.6152 0.688 0.676 0.699 0.688 0.710 665,369 0.6934 -3.17%
2000-06-14 0 0.630 0.620 0.630 0.590 0.650 1,932,000 1,202,300 0.6223 0.710 0.699 0.710 0.665 0.733 1,713,992 0.7015 5.00%
2000-06-13 0 0.600 0.550 0.610 0.550 0.610 1,226,000 710,020 0.5791 0.676 0.620 0.688 0.620 0.688 1,087,657 0.6528 0.00%
2000-06-12 0 0.600 0.600 0.640 0.600 0.640 142,000 90,520 0.6375 0.676 0.676 0.721 0.676 0.721 125,977 0.7185 -3.23%
2000-06-09 0 0.620 0.620 0.640 0.600 0.630 1,092,000 671,460 0.6149 0.699 0.699 0.721 0.676 0.710 968,778 0.6931 1.64%
2000-06-08 0 0.610 0.610 0.620 0.610 0.620 980,000 603,800 0.6161 0.688 0.688 0.699 0.688 0.699 869,416 0.6945 -3.17%
2000-06-07 0 0.630 0.620 0.630 0.610 0.630 1,020,000 640,300 0.6277 0.710 0.699 0.710 0.688 0.710 904,902 0.7076 -1.56%
2000-06-05 0 0.640 0.630 0.640 0.610 0.660 6,728,000 4,259,680 0.6331 0.721 0.710 0.721 0.688 0.744 5,968,808 0.7137 3.23%
2000-06-02 0 0.620 0.610 0.620 0.560 0.630 5,568,000 3,356,360 0.6028 0.699 0.688 0.699 0.631 0.710 4,939,703 0.6795 8.77%
2000-06-01 0 0.570 0.560 0.580 0.560 0.570 1,866,000 1,054,220 0.5650 0.643 0.631 0.654 0.631 0.643 1,655,439 0.6368 1.79%
2000-05-31 0 0.560 0.560 0.570 0.550 0.570 1,618,000 908,800 0.5617 0.631 0.631 0.643 0.620 0.643 1,435,424 0.6331 0.00%
2000-05-30 0 0.560 0.560 0.570 0.560 0.580 2,378,000 1,345,180 0.5657 0.631 0.631 0.643 0.631 0.654 2,109,665 0.6376 -3.45%
2000-05-29 0 0.580 0.570 0.580 0.540 0.580 3,174,000 1,789,480 0.5638 0.654 0.643 0.654 0.609 0.654 2,815,844 0.6355 7.41%
2000-05-26 0 0.540 0.540 0.560 0.520 0.550 2,392,000 1,282,720 0.5363 0.609 0.609 0.631 0.586 0.620 2,122,085 0.6045 1.89%
2000-05-25 0 0.530 0.520 0.530 0.520 0.570 6,148,000 3,337,840 0.5429 0.597 0.586 0.597 0.586 0.643 5,454,255 0.6120 -1.85%
2000-05-24 0 0.540 0.540 0.550 0.520 0.560 3,038,000 1,657,020 0.5454 0.609 0.609 0.620 0.586 0.631 2,695,190 0.6148 5.88%
2000-05-23 0 0.510 0.510 0.520 0.495 0.530 1,410,000 717,950 0.5092 0.575 0.575 0.586 0.558 0.597 1,250,895 0.5739 -3.77%
2000-05-22 0 0.530 0.530 0.540 0.510 0.570 2,630,000 1,439,180 0.5472 0.597 0.597 0.609 0.575 0.643 2,333,229 0.6168 -3.64%
2000-05-19 0 0.550 0.550 0.560 0.530 0.560 2,214,000 1,212,940 0.5479 0.620 0.620 0.631 0.597 0.631 1,964,171 0.6175 5.77%
2000-05-18 0 0.520 0.520 0.530 0.510 0.540 1,698,000 889,500 0.5239 0.586 0.586 0.597 0.575 0.609 1,506,396 0.5905 -3.70%
2000-05-17 0 0.540 0.540 0.550 0.540 0.600 6,844,000 3,877,920 0.5666 0.609 0.609 0.620 0.609 0.676 6,071,718 0.6387 -6.90%
2000-05-16 0 0.580 0.570 0.580 0.510 0.580 15,614,000 8,636,920 0.5532 0.654 0.643 0.654 0.575 0.654 13,852,105 0.6235 18.37%
2000-05-15 0 0.490 0.490 0.495 0.480 0.510 9,098,000 4,553,160 0.5005 0.552 0.552 0.558 0.541 0.575 8,071,375 0.5641 4.26%
2000-05-12 0 0.470 0.465 0.470 0.460 0.485 2,036,000 955,660 0.4694 0.530 0.524 0.530 0.519 0.547 1,806,256 0.5291 -3.09%
2000-05-10 0 0.485 0.460 0.485 0.450 0.485 88,000 40,780 0.4634 0.547 0.519 0.547 0.507 0.547 78,070 0.5224 -1.02%
2000-05-09 0 0.490 0.470 0.490 0.470 0.490 456,000 216,190 0.4741 0.552 0.530 0.552 0.530 0.552 404,545 0.5344 2.08%
2000-05-08 0 0.480 0.470 0.485 0.470 0.500 1,050,000 506,600 0.4825 0.541 0.530 0.547 0.530 0.564 931,517 0.5438 -2.04%
2000-05-05 0 0.490 0.480 0.500 0.465 0.540 3,222,000 1,625,970 0.5046 0.552 0.541 0.564 0.524 0.609 2,858,427 0.5688 1.03%
2000-05-04 0 0.485 0.485 0.495 0.485 0.500 1,160,000 570,990 0.4922 0.547 0.547 0.558 0.547 0.564 1,029,105 0.5548 -3.00%
2000-05-03 0 0.500 0.495 0.500 0.490 0.500 556,000 276,720 0.4977 0.564 0.558 0.564 0.552 0.564 493,261 0.5610 0.00%
2000-05-02 0 0.500 0.500 0.510 0.500 0.510 1,084,000 546,680 0.5043 0.564 0.564 0.575 0.564 0.575 961,681 0.5685 -1.96%
2000-04-28 0 0.510 0.500 0.510 0.500 0.510 670,000 339,800 0.5072 0.575 0.564 0.575 0.564 0.575 594,397 0.5717 2.00%
2000-04-27 0 0.500 0.500 0.510 0.500 0.520 1,376,000 699,060 0.5080 0.564 0.564 0.575 0.564 0.586 1,220,731 0.5727 0.00%
2000-04-26 0 0.500 0.500 0.510 0.500 0.520 1,190,000 612,000 0.5143 0.564 0.564 0.575 0.564 0.586 1,055,720 0.5797 -1.96%
2000-04-25 0 0.510 0.500 0.510 0.500 0.520 1,846,000 941,220 0.5099 0.575 0.564 0.575 0.564 0.586 1,637,696 0.5747 -3.77%
2000-04-20 0 0.530 0.520 0.540 0.510 0.530 920,000 476,400 0.5178 0.597 0.586 0.609 0.575 0.597 816,187 0.5837 -1.85%
2000-04-19 0 0.540 0.530 0.540 0.530 0.600 1,984,000 1,120,820 0.5649 0.609 0.597 0.609 0.597 0.676 1,760,124 0.6368 -3.57%
2000-04-18 0 0.560 0.560 0.570 0.540 0.600 2,320,000 1,295,600 0.5584 0.631 0.631 0.643 0.609 0.676 2,058,210 0.6295 5.66%
2000-04-17 0 0.530 0.520 0.530 0.530 0.550 1,396,000 748,680 0.5363 0.597 0.586 0.597 0.597 0.620 1,238,474 0.6045 -13.11%
2000-04-14 0 0.610 0.610 0.620 0.600 0.610 1,210,000 733,300 0.6060 0.688 0.688 0.699 0.676 0.688 1,073,463 0.6831 0.00%
2000-04-13 0 0.610 0.600 0.610 0.600 0.640 1,238,000 773,480 0.6248 0.688 0.676 0.688 0.676 0.721 1,098,303 0.7042 0.00%
2000-04-12 0 0.610 0.610 0.620 0.610 0.630 992,000 614,520 0.6195 0.688 0.688 0.699 0.688 0.710 880,062 0.6983 -1.61%
2000-04-11 0 0.620 0.620 0.630 0.610 0.630 520,000 322,500 0.6202 0.699 0.699 0.710 0.688 0.710 461,323 0.6991 -4.62%
2000-04-10 0 0.650 0.630 0.650 0.630 0.710 4,438,000 2,912,640 0.6563 0.733 0.710 0.733 0.710 0.800 3,937,213 0.7398 -5.80%
2000-04-07 0 0.690 0.690 0.700 0.600 0.700 2,708,000 1,745,860 0.6447 0.778 0.778 0.789 0.676 0.789 2,402,427 0.7267 15.00%
2000-04-06 0 0.600 0.580 0.600 0.590 0.620 1,998,000 1,209,160 0.6052 0.676 0.654 0.676 0.665 0.699 1,772,544 0.6822 -1.64%
2000-04-05 0 0.610 0.610 0.620 0.600 0.620 1,720,000 1,047,220 0.6088 0.688 0.688 0.699 0.676 0.699 1,525,914 0.6863 -6.15%
2000-04-03 0 0.650 0.650 0.660 0.620 0.660 980,000 634,200 0.6471 0.733 0.733 0.744 0.699 0.744 869,416 0.7295 -4.41%
2000-03-31 0 0.680 0.660 0.680 0.660 0.700 392,000 264,780 0.6755 0.766 0.744 0.766 0.744 0.789 347,766 0.7614 -2.86%
2000-03-30 0 0.700 0.690 0.720 0.680 0.720 538,000 372,720 0.6928 0.789 0.778 0.812 0.766 0.812 477,292 0.7809 -1.41%
2000-03-29 0 0.710 0.700 0.710 0.700 0.720 636,000 453,220 0.7126 0.800 0.789 0.800 0.789 0.812 564,233 0.8032 0.00%
2000-03-28 0 0.710 0.710 0.720 0.700 0.760 4,991,000 3,652,590 0.7318 0.800 0.800 0.812 0.789 0.857 4,427,812 0.8249 0.00%
2000-03-27 0 0.710 0.710 0.720 0.700 0.760 1,106,000 800,260 0.7236 0.800 0.800 0.812 0.789 0.857 981,198 0.8156 -5.33%
2000-03-24 0 0.750 0.730 0.750 0.650 0.750 1,850,000 1,336,080 0.7222 0.845 0.823 0.845 0.733 0.845 1,641,245 0.8141 11.94%
2000-03-23 0 0.670 0.670 0.690 0.670 0.710 1,038,000 724,500 0.6980 0.755 0.755 0.778 0.755 0.800 920,871 0.7868 1.52%
2000-03-22 0 0.660 0.650 0.660 0.650 0.730 1,326,000 877,420 0.6617 0.744 0.733 0.744 0.733 0.823 1,176,373 0.7459 -4.35%
2000-03-21 0 0.690 0.670 0.690 0.600 0.710 1,364,000 891,240 0.6534 0.778 0.755 0.778 0.676 0.800 1,210,085 0.7365 -2.82%
2000-03-20 0 0.710 0.690 0.720 0.650 0.710 306,000 207,200 0.6771 0.800 0.778 0.812 0.733 0.800 271,471 0.7632 -2.74%
2000-03-17 0 0.730 0.720 0.730 0.700 0.740 674,000 481,960 0.7151 0.823 0.812 0.823 0.789 0.834 597,945 0.8060 1.39%
2000-03-16 0 0.720 0.720 0.730 0.720 0.760 1,150,000 849,700 0.7389 0.812 0.812 0.823 0.812 0.857 1,020,233 0.8328 -2.70%
2000-03-15 0 0.740 0.740 0.770 0.730 0.810 2,378,000 1,844,920 0.7758 0.834 0.834 0.868 0.823 0.913 2,109,665 0.8745 -11.90%
2000-03-14 0 0.840 0.830 0.840 0.660 0.840 6,519,999 5,092,359 0.7810 0.947 0.936 0.947 0.744 0.947 5,784,278 0.8804 23.53%
2000-03-13 0 0.680 0.680 0.690 0.630 0.730 2,732,000 1,865,100 0.6827 0.766 0.766 0.778 0.710 0.823 2,423,719 0.7695 4.62%
2000-03-10 0 0.650 0.640 0.660 0.620 0.650 784,000 494,880 0.6312 0.733 0.721 0.744 0.699 0.733 695,533 0.7115 1.56%
2000-03-09 0 0.640 0.620 0.640 0.590 0.670 792,000 500,660 0.6321 0.721 0.699 0.721 0.665 0.755 702,630 0.7126 -1.54%
2000-03-08 0 0.650 0.630 0.650 0.630 0.680 478,000 308,540 0.6455 0.733 0.710 0.733 0.710 0.766 424,062 0.7276 0.00%
2000-03-07 0 0.650 0.640 0.650 0.640 0.650 1,072,000 690,880 0.6445 0.733 0.721 0.733 0.721 0.733 951,035 0.7265 0.00%
2000-03-06 0 0.650 0.650 0.670 0.610 0.650 636,000 398,980 0.6273 0.733 0.733 0.755 0.688 0.733 564,233 0.7071 1.56%
2000-03-03 0 0.640 0.640 0.650 0.620 0.640 470,000 297,700 0.6334 0.721 0.721 0.733 0.699 0.721 416,965 0.7140 1.59%
2000-03-02 0 0.630 0.630 0.650 0.630 0.690 250,000 162,000 0.6480 0.710 0.710 0.733 0.710 0.778 221,790 0.7304 -3.08%
2000-03-01 0 0.650 0.640 0.650 0.630 0.680 1,096,000 720,080 0.6570 0.733 0.721 0.733 0.710 0.766 972,327 0.7406 6.56%
2000-02-29 0 0.610 0.610 0.620 0.580 0.620 566,000 339,200 0.5993 0.688 0.688 0.699 0.654 0.699 502,132 0.6755 1.67%
2000-02-28 0 0.600 0.590 0.600 0.570 0.660 1,995,000 1,188,760 0.5959 0.676 0.665 0.676 0.643 0.744 1,769,883 0.6717 -9.09%
2000-02-25 0 0.660 0.660 0.670 0.650 0.680 870,000 577,040 0.6633 0.744 0.744 0.755 0.733 0.766 771,829 0.7476 -5.71%
2000-02-24 0 0.700 0.690 0.720 0.700 0.730 780,000 553,300 0.7094 0.789 0.778 0.812 0.789 0.823 691,984 0.7996 -4.11%
2000-02-23 0 0.730 0.700 0.730 0.700 0.730 310,000 220,100 0.7100 0.823 0.789 0.823 0.789 0.823 275,019 0.8003 0.00%
2000-02-22 0 0.730 0.720 0.750 0.700 0.760 860,000 618,520 0.7192 0.823 0.812 0.845 0.789 0.857 762,957 0.8107 -1.35%
2000-02-21 0 0.740 0.730 0.740 0.730 0.790 1,192,000 892,540 0.7488 0.834 0.823 0.834 0.823 0.890 1,057,494 0.8440 -6.33%
2000-02-18 0 0.790 0.780 0.790 0.750 0.820 1,600,000 1,268,620 0.7929 0.890 0.879 0.890 0.845 0.924 1,419,455 0.8937 2.60%
2000-02-17 0 0.770 0.770 0.780 0.770 0.820 1,548,000 1,244,120 0.8037 0.868 0.868 0.879 0.868 0.924 1,373,323 0.9059 -4.94%
2000-02-16 0 0.810 0.800 0.810 0.740 0.850 4,488,000 3,642,520 0.8116 0.913 0.902 0.913 0.834 0.958 3,981,571 0.9148 12.50%
2000-02-15 0 0.720 0.700 0.720 0.680 0.740 1,722,000 1,208,560 0.7018 0.812 0.789 0.812 0.766 0.834 1,527,688 0.7911 2.86%
2000-02-14 0 0.700 0.670 0.710 0.650 0.760 2,850,000 2,011,760 0.7059 0.789 0.755 0.800 0.733 0.857 2,528,404 0.7957 -10.26%
2000-02-11 0 0.780 0.740 0.810 0.720 0.850 1,690,000 1,301,700 0.7702 0.879 0.834 0.913 0.812 0.958 1,499,299 0.8682 -1.27%
2000-02-10 0 0.790 0.800 0.840 0.780 0.850 2,042,000 1,648,400 0.8072 0.890 0.902 0.947 0.879 0.958 1,811,579 0.9099 -4.82%
2000-02-09 0 0.830 0.830 0.840 0.830 0.850 884,000 740,460 0.8376 0.936 0.936 0.947 0.936 0.958 784,249 0.9442 -1.19%
2000-02-08 0 0.840 0.840 0.860 0.820 0.860 506,000 427,040 0.8440 0.947 0.947 0.969 0.924 0.969 448,903 0.9513 -1.18%
2000-02-03 0 0.850 0.810 0.870 0.830 0.870 1,504,000 1,275,100 0.8478 0.958 0.913 0.981 0.936 0.981 1,334,288 0.9556 0.00%
2000-02-02 0 0.850 0.830 0.850 0.840 0.870 1,308,000 1,114,600 0.8521 0.958 0.936 0.958 0.947 0.981 1,160,404 0.9605 0.00%
2000-02-01 0 0.850 0.840 0.850 0.850 0.860 208,000 178,120 0.8563 0.958 0.947 0.958 0.958 0.969 184,529 0.9653 -2.30%
2000-01-31 0 0.870 0.860 0.870 0.860 0.880 710,000 617,700 0.8700 0.981 0.969 0.981 0.969 0.992 629,883 0.9807 -1.14%
2000-01-28 0 0.880 0.880 0.890 0.880 0.900 760,000 671,100 0.8830 0.992 0.992 1.003 0.992 1.014 674,241 0.9953 -1.12%
2000-01-27 0 0.890 0.890 0.900 0.880 0.900 954,000 849,340 0.8903 1.003 1.003 1.014 0.992 1.014 846,350 1.0035 0.00%
2000-01-26 0 0.890 0.890 0.900 0.880 0.920 1,552,000 1,398,160 0.9009 1.003 1.003 1.014 0.992 1.037 1,376,871 1.0155 1.14%
2000-01-25 0 0.880 0.870 0.890 0.860 0.890 944,000 828,960 0.8781 0.992 0.981 1.003 0.969 1.003 837,478 0.9898 0.00%
2000-01-24 0 0.880 0.860 0.890 0.860 0.890 890,000 778,100 0.8743 0.992 0.969 1.003 0.969 1.003 789,572 0.9855 1.15%
2000-01-21 0 0.870 0.870 0.880 0.850 0.870 876,000 754,020 0.8608 0.981 0.981 0.992 0.958 0.981 777,152 0.9702 1.16%
2000-01-20 0 0.860 0.860 0.880 0.850 0.910 2,052,000 1,812,840 0.8835 0.969 0.969 0.992 0.958 1.026 1,820,451 0.9958 -1.15%
2000-01-19 0 0.870 0.870 0.890 0.860 0.900 1,606,000 1,409,180 0.8774 0.981 0.981 1.003 0.969 1.014 1,424,778 0.9891 -1.14%
2000-01-18 0 0.880 0.880 0.890 0.880 0.890 460,000 407,500 0.8859 0.992 0.992 1.003 0.992 1.003 408,093 0.9985 0.00%
2000-01-17 0 0.880 0.870 0.880 0.870 0.920 1,662,000 1,460,160 0.8786 0.992 0.981 0.992 0.981 1.037 1,474,459 0.9903 0.00%
2000-01-14 0 0.880 0.880 0.890 0.880 0.910 1,236,000 1,108,840 0.8971 0.992 0.992 1.003 0.992 1.026 1,096,529 1.0112 -3.30%
2000-01-13 0 0.910 0.890 0.910 0.880 0.910 1,090,000 976,880 0.8962 1.026 1.003 1.026 0.992 1.026 967,004 1.0102 0.00%
2000-01-12 0 0.910 0.900 0.920 0.900 0.920 1,588,800 1,446,064 0.9102 1.026 1.014 1.037 1.014 1.037 1,409,519 1.0259 -2.15%
2000-01-11 0 0.930 0.920 0.930 0.900 0.960 1,576,000 1,464,880 0.9295 1.048 1.037 1.048 1.014 1.082 1,398,163 1.0477 0.00%
2000-01-10 0 0.930 0.920 0.940 0.910 0.970 4,904,000 4,586,300 0.9352 1.048 1.037 1.060 1.026 1.093 4,350,629 1.0542 3.33%
2000-01-07 0 0.900 0.890 0.900 0.880 0.910 2,160,000 1,936,600 0.8966 1.014 1.003 1.014 0.992 1.026 1,916,264 1.0106 1.12%
2000-01-06 0 0.890 0.860 0.890 0.830 0.930 3,618,000 3,185,480 0.8805 1.003 0.969 1.003 0.936 1.048 3,209,742 0.9924 -4.30%
2000-01-05 0 0.930 0.920 0.940 0.880 1.000 4,806,000 4,461,960 0.9284 1.048 1.037 1.060 0.992 1.127 4,263,688 1.0465 -7.00%
2000-01-04 0 1.000 0.990 1.010 0.970 1.060 3,520,000 3,556,340 1.0103 1.127 1.116 1.138 1.093 1.195 3,122,801 1.1388 -1.96%
2000-01-03 0 1.020 1.020 1.030 1.000 1.070 5,438,000 5,553,080 1.0212 1.150 1.150 1.161 1.127 1.206 4,824,372 1.1510 -5.56%
1999-12-30 0 1.080 1.060 1.090 1.060 1.120 5,610,000 6,129,820 1.0927 1.217 1.195 1.229 1.195 1.262 4,976,964 1.2316 -3.57%
1999-12-29 0 1.120 1.120 1.130 1.090 1.280 17,738,000 20,515,200 1.1566 1.262 1.262 1.274 1.229 1.443 15,736,432 1.3037 -8.94%
1999-12-28 0 1.230 1.220 1.230 0.990 1.240 42,882,000 48,334,580 1.1272 1.386 1.375 1.386 1.116 1.398 38,043,165 1.2705 26.80%
1999-12-24 0 0.970 0.940 0.970 0.970 1.050 4,246,000 4,295,660 1.0117 1.093 1.060 1.093 1.093 1.184 3,766,878 1.1404 -5.83%
1999-12-23 0 1.030 1.010 1.030 0.970 1.040 8,446,000 8,582,460 1.0162 1.161 1.138 1.161 1.093 1.172 7,492,947 1.1454 6.19%
1999-12-22 0 0.970 0.950 0.970 0.940 0.970 2,620,000 2,490,520 0.9506 1.093 1.071 1.093 1.060 1.093 2,324,357 1.0715 3.19%
1999-12-21 0 0.940 0.930 0.940 0.890 0.960 2,926,000 2,732,620 0.9339 1.060 1.048 1.060 1.003 1.082 2,595,828 1.0527 4.44%
1999-12-20 0 0.900 0.890 0.900 0.890 0.960 430,000 388,000 0.9023 1.014 1.003 1.014 1.003 1.082 381,478 1.0171 -2.17%
1999-12-17 0 0.920 0.910 0.920 0.900 0.930 632,000 575,540 0.9107 1.037 1.026 1.037 1.014 1.048 560,685 1.0265 1.10%
1999-12-16 0 0.910 0.910 0.920 0.900 0.940 346,000 315,520 0.9119 1.026 1.026 1.037 1.014 1.060 306,957 1.0279 -1.09%
1999-12-15 0 0.920 0.910 0.920 0.910 0.950 858,000 792,760 0.9240 1.037 1.026 1.037 1.026 1.071 761,183 1.0415 -2.13%
1999-12-14 0 0.940 0.930 0.940 0.930 0.980 818,000 772,420 0.9443 1.060 1.048 1.060 1.048 1.105 725,696 1.0644 -1.05%
1999-12-13 0 0.950 0.940 0.950 0.920 0.950 1,026,000 965,340 0.9409 1.071 1.060 1.071 1.037 1.071 910,225 1.0606 3.26%
1999-12-10 0 0.920 0.910 0.920 0.910 0.930 514,000 474,120 0.9224 1.037 1.026 1.037 1.026 1.048 456,000 1.0397 0.00%
1999-12-09 0 0.920 0.910 0.920 0.920 0.950 1,866,000 1,738,780 0.9318 1.037 1.026 1.037 1.037 1.071 1,655,439 1.0503 -3.16%
1999-12-08 0 0.950 0.930 0.940 0.930 0.950 572,000 536,860 0.9386 1.071 1.048 1.060 1.048 1.071 507,455 1.0579 0.00%
1999-12-07 0 0.950 0.950 0.960 0.930 0.960 1,792,000 1,681,380 0.9383 1.071 1.071 1.082 1.048 1.082 1,589,789 1.0576 -1.04%
1999-12-06 0 0.960 0.950 0.960 0.930 0.970 2,056,000 1,944,200 0.9456 1.082 1.071 1.082 1.048 1.093 1,824,000 1.0659 2.13%
1999-12-03 0 0.940 0.940 0.960 0.860 0.960 2,374,000 2,179,600 0.9181 1.060 1.060 1.082 0.969 1.082 2,106,116 1.0349 0.00%
1999-12-02 0 0.940 0.930 0.940 0.920 0.970 1,034,000 967,460 0.9356 1.060 1.048 1.060 1.037 1.093 917,323 1.0547 1.08%
1999-12-01 0 0.930 0.920 0.930 0.910 0.950 1,610,000 1,483,800 0.9216 1.048 1.037 1.048 1.026 1.071 1,428,326 1.0388 -1.06%
1999-11-30 0 0.940 0.930 0.940 0.900 0.960 1,210,000 1,119,520 0.9252 1.060 1.048 1.060 1.014 1.082 1,073,463 1.0429 2.17%
1999-11-29 0 0.920 0.900 0.920 0.900 0.940 1,244,000 1,144,420 0.9200 1.037 1.014 1.037 1.014 1.060 1,103,626 1.0370 -2.13%
1999-11-26 0 0.940 0.930 0.940 0.920 0.970 3,330,000 3,138,360 0.9425 1.060 1.048 1.060 1.037 1.093 2,954,240 1.0623 2.17%
1999-11-25 0 0.920 0.910 0.920 0.910 0.950 1,504,000 1,385,740 0.9214 1.037 1.026 1.037 1.026 1.071 1,334,288 1.0386 -4.17%
1999-11-24 0 0.960 0.960 0.970 0.960 0.990 560,000 546,100 0.9752 1.082 1.082 1.093 1.082 1.116 496,809 1.0992 -3.03%
1999-11-23 0 0.990 0.980 0.990 0.970 1.000 2,260,000 2,229,760 0.9866 1.116 1.105 1.116 1.093 1.127 2,004,980 1.1121 -1.00%
1999-11-22 0 1.000 0.990 1.000 0.980 1.030 2,352,000 2,351,240 0.9997 1.127 1.116 1.127 1.105 1.161 2,086,599 1.1268 -1.96%
1999-11-19 0 1.020 1.000 1.020 1.000 1.040 2,346,000 2,401,080 1.0235 1.150 1.127 1.150 1.127 1.172 2,081,276 1.1537 2.00%
1999-11-18 0 1.000 0.990 1.000 0.990 1.010 1,502,000 1,502,200 1.0001 1.127 1.116 1.127 1.116 1.138 1,332,513 1.1273 2.04%
1999-11-17 0 0.980 0.970 0.980 0.970 1.040 2,184,000 2,157,080 0.9877 1.105 1.093 1.105 1.093 1.172 1,937,556 1.1133 -2.97%
1999-11-16 0 1.010 1.000 1.010 1.000 1.110 6,922,000 7,310,880 1.0562 1.138 1.127 1.138 1.127 1.251 6,140,917 1.1905 -5.61%
1999-11-15 0 1.070 1.070 1.080 0.980 1.080 6,392,000 6,559,920 1.0263 1.206 1.206 1.217 1.105 1.217 5,670,722 1.1568 10.31%
1999-11-12 0 0.970 0.970 0.980 0.960 1.000 2,022,000 1,963,120 0.9709 1.093 1.093 1.105 1.082 1.127 1,793,836 1.0944 -3.00%
1999-11-11 0 1.000 0.990 1.000 0.990 1.050 6,714,000 6,779,540 1.0098 1.127 1.116 1.127 1.116 1.184 5,956,388 1.1382 -1.96%
1999-11-10 0 1.020 1.010 1.020 0.960 1.020 2,704,000 2,692,580 0.9958 1.150 1.138 1.150 1.082 1.150 2,398,879 1.1224 4.08%
1999-11-09 0 0.980 0.950 0.980 0.960 1.010 3,994,000 3,901,280 0.9768 1.105 1.071 1.105 1.082 1.138 3,543,314 1.1010 4.26%
1999-11-08 0 0.940 0.930 0.940 0.940 0.960 734,000 696,100 0.9484 1.060 1.048 1.060 1.060 1.082 651,175 1.0690 -2.08%
1999-11-05 0 0.960 0.950 0.960 0.940 0.970 1,420,000 1,355,900 0.9549 1.082 1.071 1.082 1.060 1.093 1,259,766 1.0763 1.05%
1999-11-04 0 0.950 0.940 0.960 0.930 0.970 1,864,000 1,770,960 0.9501 1.071 1.060 1.082 1.048 1.093 1,653,665 1.0709 0.00%
1999-11-03 0 0.950 0.930 0.950 0.940 1.030 6,886,000 6,657,980 0.9669 1.071 1.048 1.071 1.060 1.161 6,108,979 1.0899 -5.94%
1999-11-02 0 1.010 1.000 1.010 0.890 1.010 8,974,000 8,729,380 0.9727 1.138 1.127 1.138 1.003 1.138 7,961,368 1.0965 13.48%
1999-11-01 0 0.890 0.880 0.900 0.870 0.890 548,000 481,640 0.8789 1.003 0.992 1.014 0.981 1.003 486,163 0.9907 0.00%
1999-10-29 0 0.890 0.880 0.890 0.870 0.900 924,000 812,500 0.8793 1.003 0.992 1.003 0.981 1.014 819,735 0.9912 1.14%
1999-10-28 0 0.880 0.860 0.880 0.860 0.890 700,000 617,800 0.8826 0.992 0.969 0.992 0.969 1.003 621,012 0.9948 3.53%
1999-10-27 0 0.850 0.840 0.880 0.850 0.880 198,000 170,940 0.8633 0.958 0.947 0.992 0.958 0.992 175,658 0.9731 -3.41%
1999-10-26 0 0.880 0.860 0.880 0.860 0.880 600,000 517,480 0.8625 0.992 0.969 0.992 0.969 0.992 532,296 0.9722 2.33%
1999-10-25 0 0.860 0.860 0.880 0.860 0.880 490,000 426,600 0.8706 0.969 0.969 0.992 0.969 0.992 434,708 0.9813 -3.37%
1999-10-22 0 0.890 0.880 0.890 0.880 0.890 1,862,000 1,650,220 0.8863 1.003 0.992 1.003 0.992 1.003 1,651,891 0.9990 3.49%
1999-10-21 0 0.860 0.840 0.860 0.840 0.860 1,062,000 902,940 0.8502 0.969 0.947 0.969 0.947 0.969 942,163 0.9584 3.61%
1999-10-20 0 0.830 0.820 0.840 0.820 0.840 540,000 445,840 0.8256 0.936 0.924 0.947 0.924 0.947 479,066 0.9306 5.06%
1999-10-19 0 0.790 0.790 0.820 0.760 0.850 2,402,000 1,961,020 0.8164 0.890 0.890 0.924 0.857 0.958 2,130,957 0.9203 -9.20%
1999-10-15 0 0.870 0.850 0.870 0.850 0.900 2,578,000 2,230,220 0.8651 0.981 0.958 0.981 0.958 1.014 2,287,097 0.9751 -1.14%
1999-10-14 0 0.880 0.880 0.910 0.880 0.920 1,826,000 1,648,940 0.9030 0.992 0.992 1.026 0.992 1.037 1,619,953 1.0179 -5.38%
1999-10-13 0 0.930 0.890 0.930 0.890 0.950 2,260,000 2,095,440 0.9272 1.048 1.003 1.048 1.003 1.071 2,004,980 1.0451 -1.06%
1999-10-12 0 0.940 0.940 0.950 0.940 0.980 4,436,000 4,249,700 0.9580 1.060 1.060 1.071 1.060 1.105 3,935,439 1.0799 1.08%
1999-10-11 0 0.930 0.930 0.940 0.910 0.930 1,840,000 1,701,700 0.9248 1.048 1.048 1.060 1.026 1.048 1,632,373 1.0425 2.20%
1999-10-08 0 0.910 0.910 0.930 0.910 0.930 804,000 737,520 0.9173 1.026 1.026 1.048 1.026 1.048 713,276 1.0340 0.00%
1999-10-07 0 0.910 0.900 0.910 0.900 0.950 1,160,000 1,061,500 0.9151 1.026 1.014 1.026 1.014 1.071 1,029,105 1.0315 -1.09%
1999-10-06 0 0.920 0.930 0.940 0.900 0.940 2,818,000 2,609,840 0.9261 1.037 1.048 1.060 1.014 1.060 2,500,015 1.0439 5.75%
1999-10-05 0 0.870 0.870 0.880 0.860 0.880 860,000 751,200 0.8735 0.981 0.981 0.992 0.969 0.992 762,957 0.9846 -2.25%
1999-10-04 0 0.890 0.880 0.900 0.890 0.900 520,000 464,300 0.8929 1.003 0.992 1.014 1.003 1.014 461,323 1.0065 -1.11%
1999-09-30 0 0.900 0.900 0.910 0.890 0.910 632,000 564,960 0.8939 1.014 1.014 1.026 1.003 1.026 560,685 1.0076 0.00%
1999-09-29 0 0.900 0.890 0.900 0.860 0.900 844,000 747,600 0.8858 1.014 1.003 1.014 0.969 1.014 748,762 0.9984 5.88%
1999-09-28 0 0.850 0.850 0.870 0.850 0.870 294,000 254,700 0.8663 0.958 0.958 0.981 0.958 0.981 260,825 0.9765 0.00%
1999-09-27 0 0.850 0.840 0.850 0.840 0.860 1,032,000 876,980 0.8498 0.958 0.947 0.958 0.947 0.969 915,548 0.9579 -1.16%
1999-09-24 0 0.860 0.860 0.870 0.860 0.910 1,706,000 1,511,820 0.8862 0.969 0.969 0.981 0.969 1.026 1,513,494 0.9989 -7.53%
1999-09-23 0 0.930 0.920 0.930 0.910 0.940 1,558,000 1,431,020 0.9185 1.048 1.037 1.048 1.026 1.060 1,382,194 1.0353 0.00%
1999-09-22 0 0.930 0.920 0.930 0.900 1.000 1,252,000 1,180,680 0.9430 1.048 1.037 1.048 1.014 1.127 1,110,723 1.0630 1.09%
1999-09-21 0 0.920 0.920 0.930 0.900 0.950 1,248,000 1,161,500 0.9307 1.037 1.037 1.048 1.014 1.071 1,107,175 1.0491 -2.13%
1999-09-20 0 0.940 0.940 0.950 0.920 0.980 2,592,000 2,457,260 0.9480 1.060 1.060 1.071 1.037 1.105 2,299,517 1.0686 -3.09%
1999-09-17 0 0.970 0.960 0.980 0.960 1.010 2,352,000 2,312,500 0.9832 1.093 1.082 1.105 1.082 1.138 2,086,599 1.1083 -3.96%
1999-09-15 0 1.010 0.990 1.010 0.970 1.030 2,452,000 2,443,140 0.9964 1.138 1.116 1.138 1.093 1.161 2,175,315 1.1231 -0.98%
1999-09-14 0 1.020 1.020 1.030 1.010 1.060 4,790,000 5,014,060 1.0468 1.150 1.150 1.161 1.138 1.195 4,249,493 1.1799 -2.86%
1999-09-13 0 1.050 1.050 1.060 1.030 1.070 6,550,000 6,865,800 1.0482 1.184 1.184 1.195 1.161 1.206 5,810,893 1.1815 2.94%
1999-09-10 0 1.020 1.010 1.020 0.990 1.030 4,546,000 4,575,140 1.0064 1.150 1.138 1.150 1.116 1.161 4,033,026 1.1344 2.00%
1999-09-09 0 1.000 1.010 1.020 0.950 1.040 8,036,000 7,985,800 0.9938 1.127 1.138 1.150 1.071 1.172 7,129,212 1.1202 -1.96%
1999-09-08 0 1.020 1.020 1.030 0.900 1.050 20,630,000 20,557,720 0.9965 1.150 1.150 1.161 1.014 1.184 18,302,096 1.1232 20.00%
1999-09-07 0 0.850 0.850 0.870 0.850 0.910 5,498,000 4,828,040 0.8781 0.958 0.958 0.981 0.958 1.026 4,877,602 0.9898 3.66%
1999-09-06 0 0.820 0.820 0.830 0.800 0.860 2,728,000 2,240,340 0.8212 0.924 0.924 0.936 0.902 0.969 2,420,171 0.9257 -2.38%
1999-09-03 0 0.840 0.830 0.840 0.810 0.860 3,404,000 2,801,900 0.8231 0.947 0.936 0.947 0.913 0.969 3,019,890 0.9278 1.20%
1999-09-02 0 0.830 0.830 0.840 0.820 0.880 2,434,000 2,052,420 0.8432 0.936 0.936 0.947 0.924 0.992 2,159,346 0.9505 -6.74%
1999-09-01 0 0.890 0.880 0.900 0.880 0.930 1,222,000 1,111,380 0.9095 1.003 0.992 1.014 0.992 1.048 1,084,109 1.0252 0.00%
1999-08-31 0 0.890 0.890 0.900 0.860 0.900 560,000 491,440 0.8776 1.003 1.003 1.014 0.969 1.014 496,809 0.9892 0.00%
1999-08-30 0 0.890 0.890 0.900 0.870 0.920 2,488,000 2,221,420 0.8929 1.003 1.003 1.014 0.981 1.037 2,207,252 1.0064 1.14%
1999-08-27 0 0.880 0.880 0.890 0.880 0.890 260,000 229,200 0.8815 0.992 0.992 1.003 0.992 1.003 230,661 0.9937 -2.22%
1999-08-26 0 0.900 0.890 0.900 0.900 0.920 888,000 800,000 0.9009 1.014 1.003 1.014 1.014 1.037 787,797 1.0155 0.00%
1999-08-25 0 0.900 0.900 0.910 0.890 0.900 230,000 206,100 0.8961 1.014 1.014 1.026 1.003 1.014 204,047 1.0101 -2.17%
1999-08-24 0 0.920 0.890 0.920 0.890 0.920 172,000 154,840 0.9002 1.037 1.003 1.037 1.003 1.037 152,591 1.0147 2.22%
1999-08-23 0 0.900 0.900 0.940 0.900 0.960 450,000 418,000 0.9289 1.014 1.014 1.060 1.014 1.082 399,222 1.0470 -4.26%
1999-08-20 0 0.940 0.940 0.950 0.900 0.960 1,338,000 1,263,060 0.9440 1.060 1.060 1.071 1.014 1.082 1,187,019 1.0641 1.08%
1999-08-19 0 0.930 0.930 0.950 0.870 0.930 1,158,000 1,041,080 0.8990 1.048 1.048 1.071 0.981 1.048 1,027,330 1.0134 5.68%
1999-08-18 0 0.880 0.860 0.880 0.860 0.910 422,000 371,860 0.8812 0.992 0.969 0.992 0.969 1.026 374,381 0.9933 0.00%
1999-08-17 0 0.880 0.870 0.890 0.870 0.910 1,080,000 959,240 0.8882 0.992 0.981 1.003 0.981 1.026 958,132 1.0012 2.33%
1999-08-16 0 0.860 0.860 0.880 0.850 0.890 862,000 747,840 0.8676 0.969 0.969 0.992 0.958 1.003 764,731 0.9779 0.00%
1999-08-13 0 0.860 0.840 0.860 0.830 0.870 290,000 245,300 0.8459 0.969 0.947 0.969 0.936 0.981 257,276 0.9535 -1.15%
1999-08-12 0 0.870 0.850 0.870 0.850 0.870 434,000 372,560 0.8584 0.981 0.958 0.981 0.958 0.981 385,027 0.9676 4.82%
1999-08-11 0 0.830 0.820 0.830 0.820 0.840 580,000 482,300 0.8316 0.936 0.924 0.936 0.924 0.947 514,552 0.9373 -1.19%
1999-08-10 0 0.840 0.800 0.840 0.800 0.890 2,368,000 1,983,600 0.8377 0.947 0.902 0.947 0.902 1.003 2,100,793 0.9442 -6.67%
1999-08-09 0 0.900 0.900 0.910 0.900 0.960 788,000 722,060 0.9163 1.014 1.014 1.026 1.014 1.082 699,082 1.0329 -8.16%
1999-08-06 0 0.980 0.970 0.980 0.970 0.980 1,142,000 1,115,740 0.9770 1.105 1.093 1.105 1.093 1.105 1,013,136 1.1013 -2.00%
1999-08-05 0 1.000 0.980 1.000 0.980 1.020 1,504,000 1,506,060 1.0014 1.127 1.105 1.127 1.105 1.150 1,334,288 1.1287 -2.91%
1999-08-04 0 1.030 1.020 1.030 1.020 1.050 4,484,000 4,610,540 1.0282 1.161 1.150 1.161 1.150 1.184 3,978,022 1.1590 -3.74%
1999-08-03 0 1.070 1.040 1.070 1.030 1.160 7,656,000 8,366,460 1.0928 1.206 1.172 1.206 1.161 1.308 6,792,092 1.2318 10.31%
1999-08-02 0 0.970 0.970 0.980 0.970 1.000 2,950,000 2,898,800 0.9826 1.093 1.093 1.105 1.093 1.127 2,617,120 1.1076 -1.02%
1999-07-30 0 0.980 0.970 0.980 0.940 0.990 1,368,000 1,337,080 0.9774 1.105 1.093 1.105 1.060 1.116 1,213,634 1.1017 0.00%
1999-07-29 0 0.980 0.950 0.980 0.940 1.010 730,000 714,700 0.9790 1.105 1.071 1.105 1.060 1.138 647,626 1.1036 -2.97%
1999-07-28 0 1.010 1.010 1.020 1.010 1.040 1,456,000 1,488,200 1.0221 1.138 1.138 1.150 1.138 1.172 1,291,704 1.1521 1.00%
1999-07-27 0 1.000 0.980 1.000 0.970 1.000 1,656,000 1,623,560 0.9804 1.127 1.105 1.127 1.093 1.127 1,469,136 1.1051 3.09%
1999-07-26 0 0.970 0.970 0.980 0.940 1.020 1,480,000 1,469,100 0.9926 1.093 1.093 1.105 1.060 1.150 1,312,996 1.1189 -5.83%
1999-07-23 0 1.030 1.010 1.020 1.000 1.110 2,630,000 2,728,500 1.0375 1.161 1.138 1.150 1.127 1.251 2,333,229 1.1694 -6.36%
1999-07-22 0 1.100 1.090 1.100 1.020 1.110 2,746,000 2,958,860 1.0775 1.240 1.229 1.240 1.150 1.251 2,436,139 1.2146 3.77%
1999-07-21 0 1.060 1.050 1.060 1.060 1.080 1,372,000 1,467,560 1.0697 1.195 1.184 1.195 1.195 1.217 1,217,183 1.2057 -2.75%
1999-07-20 0 1.090 1.090 1.100 1.090 1.140 524,000 582,220 1.1111 1.229 1.229 1.240 1.229 1.285 464,871 1.2524 -0.91%
1999-07-19 0 1.100 1.090 1.100 1.080 1.120 444,000 486,960 1.0968 1.240 1.229 1.240 1.217 1.262 393,899 1.2363 -3.51%
1999-07-16 0 1.140 1.130 1.140 1.130 1.170 612,000 695,060 1.1357 1.285 1.274 1.285 1.274 1.319 542,941 1.2802 -2.56%
1999-07-15 0 1.170 1.160 1.180 1.160 1.180 1,108,000 1,297,160 1.1707 1.319 1.308 1.330 1.308 1.330 982,973 1.3196 -1.68%
1999-07-14 0 1.190 1.180 1.190 1.180 1.220 1,310,000 1,562,400 1.1927 1.341 1.330 1.341 1.330 1.375 1,162,179 1.3444 -4.03%
1999-07-13 0 1.240 1.200 1.240 1.190 1.240 708,000 852,020 1.2034 1.398 1.353 1.398 1.341 1.398 628,109 1.3565 2.48%
1999-07-12 0 1.210 1.210 1.230 1.210 1.240 616,000 755,820 1.2270 1.364 1.364 1.386 1.364 1.398 546,490 1.3830 -1.63%
1999-07-09 0 1.230 1.220 1.240 1.200 1.240 1,200,000 1,460,200 1.2168 1.386 1.375 1.398 1.353 1.398 1,064,591 1.3716 1.65%
1999-07-08 0 1.210 1.180 1.210 1.130 1.260 4,290,000 5,119,900 1.1934 1.364 1.330 1.364 1.274 1.420 3,805,913 1.3452 -3.97%
1999-07-07 0 1.260 1.260 1.270 1.260 1.300 2,114,000 2,694,140 1.2744 1.420 1.420 1.432 1.420 1.465 1,875,455 1.4365 0.00%
1999-07-06 0 1.260 1.240 1.260 1.240 1.270 2,556,000 3,208,400 1.2552 1.420 1.398 1.420 1.398 1.432 2,267,579 1.4149 2.44%
1999-07-05 0 1.230 1.220 1.230 1.210 1.240 2,198,000 2,686,700 1.2223 1.386 1.375 1.386 1.364 1.398 1,949,976 1.3778 0.82%
1999-07-02 0 1.220 1.210 1.220 1.200 1.250 3,752,000 4,581,080 1.2210 1.375 1.364 1.375 1.353 1.409 3,328,622 1.3763 0.83%
1999-06-30 0 1.210 1.210 1.220 1.190 1.290 9,078,000 11,062,520 1.2186 1.364 1.364 1.375 1.341 1.454 8,053,632 1.3736 -3.97%
1999-06-29 0 1.260 1.250 1.260 1.190 1.300 13,470,000 16,756,340 1.2440 1.420 1.409 1.420 1.341 1.465 11,950,036 1.4022 8.62%
1999-06-28 0 1.160 1.150 1.160 1.040 1.170 11,618,000 12,927,440 1.1127 1.308 1.296 1.308 1.172 1.319 10,307,017 1.2542 12.62%
1999-06-25 0 1.030 1.020 1.040 1.010 1.080 4,924,000 5,178,940 1.0518 1.161 1.150 1.172 1.138 1.217 4,368,372 1.1856 -1.90%
1999-06-24 0 1.050 1.040 1.050 0.980 1.070 7,017,000 7,320,260 1.0432 1.184 1.172 1.184 1.105 1.206 6,225,197 1.1759 3.96%
1999-06-23 0 1.010 1.000 1.020 1.000 1.030 3,772,000 3,856,540 1.0224 1.138 1.127 1.150 1.127 1.161 3,346,365 1.1525 -0.98%
1999-06-22 0 1.020 1.020 1.030 1.010 1.050 8,942,000 9,217,000 1.0308 1.150 1.150 1.161 1.138 1.184 7,932,978 1.1619 4.08%
1999-06-21 0 0.980 0.970 0.990 0.950 1.000 2,484,000 2,436,540 0.9809 1.105 1.093 1.116 1.071 1.127 2,203,704 1.1057 -1.01%
1999-06-17 0 0.990 0.980 1.000 0.980 1.050 10,848,000 11,047,680 1.0184 1.116 1.105 1.127 1.105 1.184 9,623,904 1.1479 -1.98%
1999-06-16 0 1.010 1.000 1.010 0.910 1.010 13,783,000 13,454,250 0.9761 1.138 1.127 1.138 1.026 1.138 12,227,717 1.1003 12.22%
1999-06-15 0 0.900 0.890 0.900 0.890 0.920 1,504,000 1,370,460 0.9112 1.014 1.003 1.014 1.003 1.037 1,334,288 1.0271 -1.10%
1999-06-14 0 0.910 0.910 0.930 0.880 0.940 3,230,000 2,963,320 0.9174 1.026 1.026 1.048 0.992 1.060 2,865,525 1.0341 2.25%
1999-06-11 0 0.890 0.890 0.910 0.870 0.900 184,000 162,820 0.8849 1.003 1.003 1.026 0.981 1.014 163,237 0.9974 2.30%
1999-06-10 0 0.870 0.870 0.890 0.860 0.900 1,394,000 1,227,120 0.8803 0.981 0.981 1.003 0.969 1.014 1,236,700 0.9923 0.00%
1999-06-09 0 0.870 0.870 0.890 0.870 0.870 180,000 156,600 0.8700 0.981 0.981 1.003 0.981 0.981 159,689 0.9807 -2.25%
1999-06-08 0 0.890 0.890 0.900 0.880 0.910 1,264,000 1,132,360 0.8959 1.003 1.003 1.014 0.992 1.026 1,121,369 1.0098 0.00%
1999-06-07 0 0.890 0.890 0.900 0.890 0.920 1,270,000 1,154,250 0.9089 1.003 1.003 1.014 1.003 1.037 1,126,692 1.0245 -3.26%
1999-06-04 0 0.920 0.910 0.930 0.890 0.930 2,588,000 2,367,260 0.9147 1.037 1.026 1.048 1.003 1.048 2,295,968 1.0311 4.55%
1999-06-03 0 0.880 0.870 0.880 0.870 0.880 880,000 771,900 0.8772 0.992 0.981 0.992 0.981 0.992 780,700 0.9887 2.33%
1999-06-02 0 0.860 0.860 0.880 0.860 0.890 1,988,000 1,737,960 0.8742 0.969 0.969 0.992 0.969 1.003 1,763,673 0.9854 -2.27%
1999-06-01 0 0.880 0.870 0.880 0.860 0.890 1,776,000 1,551,520 0.8736 0.992 0.981 0.992 0.969 1.003 1,575,595 0.9847 3.53%
1999-05-31 0 0.850 0.840 0.850 0.820 0.860 654,000 552,680 0.8451 0.958 0.947 0.958 0.924 0.969 580,202 0.9526 -1.16%
1999-05-28 0 0.860 0.860 0.870 0.850 0.880 1,788,000 1,540,940 0.8618 0.969 0.969 0.981 0.958 0.992 1,586,241 0.9714 -4.44%
1999-05-27 0 0.900 0.900 0.910 0.900 0.940 1,720,000 1,577,540 0.9172 1.014 1.014 1.026 1.014 1.060 1,525,914 1.0338 -4.26%
1999-05-26 0 0.940 0.940 0.950 0.920 1.000 4,964,000 4,743,540 0.9556 1.060 1.060 1.071 1.037 1.127 4,403,859 1.0771 1.08%
1999-05-25 0 0.930 0.920 0.930 0.920 0.940 946,000 877,280 0.9274 1.048 1.037 1.048 1.037 1.060 839,253 1.0453 0.00%
1999-05-24 0 0.930 0.930 0.940 0.920 0.940 690,000 639,500 0.9268 1.048 1.048 1.060 1.037 1.060 612,140 1.0447 1.09%
1999-05-21 0 0.920 0.920 0.930 0.920 0.960 1,536,000 1,447,440 0.9423 1.037 1.037 1.048 1.037 1.082 1,362,677 1.0622 -2.13%
1999-05-20 0 0.940 0.920 0.930 0.930 0.990 2,652,000 2,547,360 0.9605 1.060 1.037 1.048 1.048 1.116 2,352,746 1.0827 0.00%
1999-05-19 0 0.940 0.930 0.940 0.900 0.940 2,298,000 2,112,640 0.9193 1.060 1.048 1.060 1.014 1.060 2,038,692 1.0363 2.17%
1999-05-18 0 0.920 0.920 0.930 0.920 0.930 500,000 463,300 0.9266 1.037 1.037 1.048 1.037 1.048 443,580 1.0445 0.00%
1999-05-17 0 0.920 0.910 0.920 0.910 0.940 802,000 739,080 0.9215 1.037 1.026 1.037 1.026 1.060 711,502 1.0388 -3.16%
1999-05-14 0 0.950 0.940 0.960 0.950 0.970 1,038,000 998,680 0.9621 1.071 1.060 1.082 1.071 1.093 920,871 1.0845 -2.06%
1999-05-13 0 0.970 0.960 0.970 0.960 1.040 2,650,000 2,652,840 1.0011 1.093 1.082 1.093 1.082 1.172 2,350,972 1.1284 -3.00%
1999-05-12 0 1.000 0.980 0.990 0.940 1.000 2,328,000 2,265,000 0.9729 1.127 1.105 1.116 1.060 1.127 2,065,307 1.0967 5.26%
1999-05-11 0 0.950 0.950 0.960 0.900 0.950 2,348,000 2,171,880 0.9250 1.071 1.071 1.082 1.014 1.071 2,083,050 1.0426 3.26%
1999-05-10 0 0.920 0.910 0.920 0.910 0.960 970,000 897,800 0.9256 1.037 1.026 1.037 1.026 1.082 860,545 1.0433 -6.12%
1999-05-07 0 0.980 0.960 0.990 0.960 1.050 3,254,000 3,219,380 0.9894 1.105 1.082 1.116 1.082 1.184 2,886,816 1.1152 -5.77%
1999-05-06 0 1.040 1.030 1.050 0.980 1.120 10,316,000 10,571,840 1.0248 1.172 1.161 1.184 1.105 1.262 9,151,935 1.1551 6.12%
1999-05-05 0 0.980 0.960 0.980 0.850 1.020 7,668,800 7,327,924 0.9556 1.105 1.082 1.105 0.958 1.150 6,803,447 1.0771 10.11%
1999-05-04 0 0.890 0.880 0.900 0.890 0.980 5,940,000 5,543,980 0.9333 1.003 0.992 1.014 1.003 1.105 5,269,726 1.0520 -6.32%
1999-05-03 0 0.950 0.950 0.960 0.890 0.990 10,432,000 9,992,960 0.9579 1.071 1.071 1.082 1.003 1.116 9,254,846 1.0798 6.74%
1999-04-30 0 0.890 0.890 0.900 0.830 0.940 18,896,000 16,689,080 0.8832 1.003 1.003 1.014 0.936 1.060 16,763,762 0.9955 1.14%
1999-04-29 0 0.880 0.870 0.880 0.740 0.880 22,864,000 18,383,100 0.8040 0.992 0.981 0.992 0.834 0.992 20,284,010 0.9063 22.22%
1999-04-28 0 0.720 0.710 0.730 0.690 0.740 3,830,000 2,707,360 0.7069 0.812 0.800 0.823 0.778 0.834 3,397,820 0.7968 1.41%
1999-04-27 0 0.710 0.700 0.710 0.690 0.750 2,986,000 2,117,960 0.7093 0.800 0.789 0.800 0.778 0.845 2,649,058 0.7995 -4.05%
1999-04-26 0 0.740 0.740 0.750 0.690 0.770 11,642,000 8,485,780 0.7289 0.834 0.834 0.845 0.778 0.868 10,328,309 0.8216 12.12%
1999-04-23 0 0.660 0.660 0.690 0.660 0.770 7,474,000 5,367,640 0.7182 0.744 0.744 0.778 0.744 0.868 6,630,629 0.8095 -15.38%
1999-04-22 0 0.780 0.780 0.790 0.750 0.840 12,590,000 9,976,160 0.7924 0.879 0.879 0.890 0.845 0.947 11,169,336 0.8932 -4.88%
1999-04-21 0 0.820 0.820 0.830 0.710 0.870 40,365,000 32,568,670 0.8069 0.924 0.924 0.936 0.800 0.981 35,810,185 0.9095 18.84%
1999-04-20 0 0.690 0.680 0.690 0.650 0.720 13,036,000 8,930,240 0.6850 0.778 0.766 0.778 0.733 0.812 11,565,009 0.7722 6.15%
1999-04-19 0 0.650 0.640 0.650 0.610 0.720 5,060,000 3,307,720 0.6537 0.733 0.721 0.733 0.688 0.812 4,489,026 0.7368 10.17%
1999-04-16 0 0.590 0.580 0.590 0.570 0.600 748,000 436,420 0.5834 0.665 0.654 0.665 0.643 0.676 663,595 0.6577 5.36%
1999-04-15 0 0.560 0.560 0.590 0.560 0.590 190,000 109,800 0.5779 0.631 0.631 0.665 0.631 0.665 168,560 0.6514 -3.45%
1999-04-14 0 0.580 0.560 0.590 0.560 0.590 490,000 284,700 0.5810 0.654 0.631 0.665 0.631 0.665 434,708 0.6549 -1.69%
1999-04-13 0 0.590 0.590 0.600 0.580 0.600 898,000 531,120 0.5914 0.665 0.665 0.676 0.654 0.676 796,669 0.6667 0.00%
1999-04-12 0 0.590 0.580 0.590 0.580 0.620 962,000 573,960 0.5966 0.665 0.654 0.665 0.654 0.699 853,447 0.6725 0.00%
1999-04-09 0 0.590 0.570 0.590 0.540 0.610 1,170,000 686,280 0.5866 0.665 0.643 0.665 0.609 0.688 1,037,976 0.6612 -4.84%
1999-04-08 0 0.620 0.590 0.620 0.600 0.620 158,000 95,040 0.6015 0.699 0.665 0.699 0.676 0.699 140,171 0.6780 3.33%
1999-04-07 0 0.600 0.600 0.610 0.600 0.600 212,000 127,200 0.6000 0.676 0.676 0.688 0.676 0.676 188,078 0.6763 -1.64%
1999-04-01 0 0.610 0.600 0.610 0.600 0.610 1,114,000 675,820 0.6067 0.688 0.676 0.688 0.676 0.688 988,295 0.6838 0.00%
1999-03-31 0 0.610 0.610 0.620 0.600 0.640 2,588,000 1,608,120 0.6214 0.688 0.688 0.699 0.676 0.721 2,295,968 0.7004 1.67%
1999-03-30 0 0.600 0.590 0.610 0.590 0.630 2,244,000 1,351,280 0.6022 0.676 0.665 0.688 0.665 0.710 1,990,785 0.6788 3.45%
1999-03-29 0 0.580 0.570 0.580 0.540 0.620 1,772,000 1,030,180 0.5814 0.654 0.643 0.654 0.609 0.699 1,572,046 0.6553 0.00%
1999-03-26 0 0.580 0.570 0.580 0.550 0.660 4,114,000 2,480,000 0.6028 0.654 0.643 0.654 0.620 0.744 3,649,773 0.6795 -7.94%
1999-03-25 0 0.630 0.620 0.630 0.620 0.650 5,677,000 3,615,850 0.6369 0.710 0.699 0.710 0.699 0.733 5,036,403 0.7179 3.28%
1999-03-24 0 0.610 0.610 0.620 0.520 0.650 19,340,000 11,502,140 0.5947 0.688 0.688 0.699 0.586 0.733 17,157,661 0.6704 17.31%
1999-03-23 0 0.520 0.520 0.530 0.470 0.530 4,554,000 2,347,730 0.5155 0.586 0.586 0.597 0.530 0.597 4,040,123 0.5811 8.33%
1999-03-22 0 0.480 0.465 0.480 0.470 0.485 800,000 382,500 0.4781 0.541 0.524 0.541 0.530 0.547 709,727 0.5389 -1.03%
1999-03-19 0 0.485 - 0.490 - - 0 0 - 0.547 - 0.552 - - 0 - 0.00%
1999-03-18 0 0.485 0.445 0.495 - - 0 0 - 0.547 0.502 0.558 - - 0 - 0.00%
1999-03-17 0 0.485 - 0.485 - - 0 0 - 0.547 - 0.547 - - 0 - 0.00%
1999-03-16 0 0.485 0.450 0.485 - - 0 0 - 0.547 0.507 0.547 - - 0 - -1.02%
1999-03-15 0 0.490 0.470 0.490 0.480 0.490 84,000 40,860 0.4864 0.552 0.530 0.552 0.541 0.552 74,521 0.5483 6.52%
1999-03-12 0 0.460 0.460 0.470 0.460 0.500 320,000 153,700 0.4803 0.519 0.519 0.530 0.519 0.564 283,891 0.5414 -2.13%
1999-03-11 0 0.470 0.440 0.480 0.470 0.470 10,000 4,700 0.4700 0.530 0.496 0.541 0.530 0.530 8,872 0.5298 4.44%
1999-03-10 0 0.450 0.440 0.455 0.440 0.480 508,000 229,990 0.4527 0.507 0.496 0.513 0.496 0.541 450,677 0.5103 -6.25%
1999-03-09 0 0.480 0.450 0.480 0.450 0.540 178,000 83,400 0.4685 0.541 0.507 0.541 0.507 0.609 157,914 0.5281 -4.00%
1999-03-08 0 0.500 0.480 0.510 0.460 0.510 94,000 45,450 0.4835 0.564 0.541 0.575 0.519 0.575 83,393 0.5450 2.04%
1999-03-05 0 0.490 - 0.490 - - 0 0 - 0.552 - 0.552 - - 0 - -2.00%
1999-03-04 0 0.500 - 0.500 - - 0 0 - 0.564 - 0.564 - - 0 - 0.00%
1999-03-03 0 0.500 - 0.500 - - 0 0 - 0.564 - 0.564 - - 0 - 0.00%
1999-03-02 0 0.500 - 0.500 - - 0 0 - 0.564 - 0.564 - - 0 - -1.96%
1999-03-01 0 0.510 - 0.510 - - 0 0 - 0.575 - 0.575 - - 0 - 0.00%
1999-02-26 0 0.510 - 0.510 0.510 0.510 10,000 5,100 0.5100 0.575 - 0.575 0.575 0.575 8,872 0.5749 4.08%
1999-02-25 0 0.490 0.490 0.510 0.490 0.490 430,000 214,500 0.4988 0.552 0.552 0.575 0.552 0.552 381,478 0.5623 -3.92%
1999-02-24 0 0.510 0.490 0.510 0.510 0.510 30,000 15,300 0.5100 0.575 0.552 0.575 0.575 0.575 26,615 0.5749 -8.93%
1999-02-23 0 0.560 0.490 0.560 - - 0 0 - 0.631 0.552 0.631 - - 0 - 0.00%
1999-02-22 0 0.560 0.550 0.590 0.560 0.590 210,000 123,600 0.5886 0.631 0.620 0.665 0.631 0.665 186,303 0.6634 0.00%
1999-02-19 0 0.560 0.530 0.600 0.560 0.560 34,000 19,040 0.5600 0.631 0.597 0.676 0.631 0.631 30,163 0.6312 -12.50%
1999-02-15 0 0.640 0.640 - - - 0 0 - 0.721 0.721 - - - 0 - 14.29%
1999-02-12 0 0.560 0.500 0.560 - - 0 0 - 0.631 0.564 0.631 - - 0 - 0.00%
1999-02-11 0 0.560 0.530 0.560 0.530 0.650 1,830,000 1,061,000 0.5798 0.631 0.597 0.631 0.597 0.733 1,623,502 0.6535 5.66%
1999-02-10 0 0.530 - 0.530 - - 0 0 - 0.597 - 0.597 - - 0 - 0.00%
1999-02-09 0 0.530 - 0.530 0.500 0.540 4,000 2,080 0.5200 0.597 - 0.597 0.564 0.609 3,549 0.5861 6.00%
1999-02-08 0 0.500 - 0.520 - - 0 0 - 0.564 - 0.586 - - 0 - 0.00%
1999-02-05 0 0.500 0.475 0.500 0.470 0.540 126,000 62,620 0.4970 0.564 0.535 0.564 0.530 0.609 111,782 0.5602 0.00%
1999-02-04 0 0.500 0.480 0.500 0.480 0.570 1,099,000 556,060 0.5060 0.564 0.541 0.564 0.541 0.643 974,988 0.5703 -9.09%
1999-02-03 0 0.550 0.550 0.600 0.440 0.630 152,000 89,100 0.5862 0.620 0.620 0.676 0.496 0.710 134,848 0.6607 -30.38%
1999-02-02 0 0.790 - - 0.710 0.830 16,000 12,320 0.7700 0.890 - - 0.800 0.936 14,195 0.8679 17.91%
1999-02-01 0 0.670 - 0.710 - - 0 0 - 0.755 - 0.800 - - 0 - 0.00%
1999-01-29 0 0.670 - 0.700 - - 0 0 - 0.755 - 0.789 - - 0 - 0.00%
1999-01-28 0 0.670 - 0.690 - - 0 0 - 0.755 - 0.778 - - 0 - 0.00%
1999-01-27 0 0.670 0.670 - 0.590 0.610 66,000 39,100 0.5924 0.755 0.755 - 0.665 0.688 58,553 0.6678 9.84%
1999-01-26 0 0.610 0.610 - - - 0 0 - 0.688 0.688 - - - 0 - 5.17%
1999-01-25 0 0.580 0.570 0.610 - - 1,434,000 887,646 0.6190 0.654 0.643 0.688 - - 1,272,186 0.6977 0.00%
1999-01-22 0 0.580 0.580 0.670 0.560 0.650 124,000 76,760 0.6190 0.654 0.654 0.755 0.631 0.733 110,008 0.6978 -15.94%
1999-01-21 0 0.690 0.600 0.710 - - 0 0 - 0.778 0.676 0.800 - - 0 - 0.00%
1999-01-20 0 0.690 0.600 0.720 - - 0 0 - 0.778 0.676 0.812 - - 0 - 0.00%
1999-01-19 0 0.690 0.680 0.710 0.670 0.690 50,000 34,100 0.6820 0.778 0.766 0.800 0.755 0.778 44,358 0.7687 4.55%
1999-01-18 0 0.660 0.660 0.680 - - 0 0 - 0.744 0.744 0.766 - - 0 - 1.54%
1999-01-15 0 0.650 0.630 0.660 0.630 0.660 310,000 201,600 0.6503 0.733 0.710 0.744 0.710 0.744 275,019 0.7330 -13.33%
1999-01-14 0 0.750 - 0.750 - - 0 0 - 0.845 - 0.845 - - 0 - -2.60%
1999-01-13 0 0.770 - 0.780 - - 0 0 - 0.868 - 0.879 - - 0 - 0.00%
1999-01-12 0 0.770 0.770 - - - 0 0 - 0.868 0.868 - - - 0 - 5.48%
1999-01-11 0 0.730 0.680 0.730 - - 0 0 - 0.823 0.766 0.823 - - 0 - -3.95%
1999-01-08 0 0.760 - 0.760 - - 0 0 - 0.857 - 0.857 - - 0 - -1.30%
1999-01-07 0 0.770 - 0.770 0.740 0.810 954,000 733,580 0.7690 0.868 - 0.868 0.834 0.913 846,350 0.8668 0.00%
1999-01-06 0 0.770 0.730 0.770 0.770 0.770 10,000 7,700 0.7700 0.868 0.823 0.868 0.868 0.868 8,872 0.8679 11.59%
1999-01-05 0 0.690 0.630 0.690 0.630 0.720 504,000 322,840 0.6406 0.778 0.710 0.778 0.710 0.812 447,128 0.7220 1.47%
1999-01-04 0 0.680 0.670 0.680 0.670 0.720 372,000 253,740 0.6821 0.766 0.755 0.766 0.755 0.812 330,023 0.7689 -9.33%
1998-12-31 0 0.750 0.720 0.750 - - 0 0 - 0.845 0.812 0.845 - - 0 - -1.32%
1998-12-30 0 0.760 - 0.760 0.740 0.760 50,000 37,200 0.7440 0.857 - 0.857 0.834 0.857 44,358 0.8386 -2.56%
1998-12-29 0 0.780 - 0.790 - - 0 0 - 0.879 - 0.890 - - 0 - 0.00%
1998-12-28 0 0.780 - 0.790 0.780 0.780 10,000 7,800 0.7800 0.879 - 0.890 0.879 0.879 8,872 0.8792 2.63%
1998-12-24 0 0.760 - 0.770 - - 0 0 - 0.857 - 0.868 - - 0 - 0.00%
1998-12-23 0 0.760 - 0.760 - - 0 0 - 0.857 - 0.857 - - 0 - 0.00%
1998-12-22 0 0.760 - 0.760 - - 0 0 - 0.857 - 0.857 - - 0 - 0.00%
1998-12-21 0 0.760 0.660 0.760 0.730 0.770 7,000 5,160 0.7371 0.857 0.744 0.857 0.823 0.868 6,210 0.8309 10.14%
1998-12-18 0 0.690 0.670 0.690 0.670 0.710 222,000 150,500 0.6779 0.778 0.755 0.778 0.755 0.800 196,949 0.7642 1.47%
1998-12-17 0 0.680 0.650 0.680 - - 0 0 - 0.766 0.733 0.766 - - 0 - -2.86%
1998-12-16 0 0.700 0.630 0.700 0.630 0.700 154,000 99,760 0.6478 0.789 0.710 0.789 0.710 0.789 136,623 0.7302 1.45%
1998-12-15 0 0.690 - 0.700 - - 0 0 - 0.778 - 0.789 - - 0 - 0.00%
1998-12-14 0 0.690 0.680 0.690 0.690 0.700 66,000 45,560 0.6903 0.778 0.766 0.778 0.778 0.789 58,553 0.7781 -5.48%
1998-12-11 0 0.730 0.710 0.730 0.720 0.750 506,000 369,820 0.7309 0.823 0.800 0.823 0.812 0.845 448,903 0.8238 -3.95%
1998-12-10 0 0.760 0.740 0.770 0.740 0.760 26,000 19,640 0.7554 0.857 0.834 0.868 0.834 0.857 23,066 0.8515 0.00%
1998-12-09 0 0.760 0.740 0.770 0.760 0.760 70,000 53,200 0.7600 0.857 0.834 0.868 0.857 0.857 62,101 0.8567 -2.56%
1998-12-08 0 0.780 0.750 0.780 - - 0 0 - 0.879 0.845 0.879 - - 0 - -2.50%
1998-12-07 0 0.800 0.770 0.820 - - 0 0 - 0.902 0.868 0.924 - - 0 - 0.00%
1998-12-04 0 0.800 0.750 0.800 0.760 0.800 54,000 41,400 0.7667 0.902 0.845 0.902 0.857 0.902 47,907 0.8642 2.56%
1998-12-03 0 0.780 0.780 0.800 0.760 0.800 310,000 239,200 0.7716 0.879 0.879 0.902 0.857 0.902 275,019 0.8698 0.00%
1998-12-02 0 0.780 0.780 0.800 0.780 0.780 100,000 78,000 0.7800 0.879 0.879 0.902 0.879 0.879 88,716 0.8792 0.00%
1998-12-01 0 0.780 0.780 0.800 0.770 0.770 10,000 7,700 0.7700 0.879 0.879 0.902 0.868 0.868 8,872 0.8679 0.00%
1998-11-30 0 0.780 0.780 0.830 0.780 0.800 190,000 150,500 0.7921 0.879 0.879 0.936 0.879 0.902 168,560 0.8929 -6.02%
1998-11-27 0 0.830 0.800 0.830 0.790 0.830 676,000 540,300 0.7993 0.936 0.902 0.936 0.890 0.936 599,720 0.9009 3.75%
1998-11-26 0 0.800 0.770 0.830 - - 0 0 - 0.902 0.868 0.936 - - 0 - 0.00%
1998-11-25 0 0.800 0.800 0.860 0.780 0.840 152,000 121,680 0.8005 0.902 0.902 0.969 0.879 0.947 134,848 0.9023 -9.09%
1998-11-24 0 0.880 0.840 0.880 0.880 0.880 50,000 44,000 0.8800 0.992 0.947 0.992 0.992 0.992 44,358 0.9919 4.76%
1998-11-23 0 0.840 0.810 0.840 0.810 0.880 564,000 487,540 0.8644 0.947 0.913 0.947 0.913 0.992 500,358 0.9744 0.00%
1998-11-20 0 0.840 0.840 0.850 0.800 0.840 220,000 179,600 0.8164 0.947 0.947 0.958 0.902 0.947 195,175 0.9202 1.20%
1998-11-19 0 0.830 0.820 0.850 0.830 0.840 290,000 242,700 0.8369 0.936 0.924 0.958 0.936 0.947 257,276 0.9433 -1.19%
1998-11-18 0 0.840 0.820 0.840 0.830 0.840 160,000 133,300 0.8331 0.947 0.924 0.947 0.936 0.947 141,945 0.9391 0.00%
1998-11-17 0 0.840 0.840 0.850 0.820 0.840 770,000 639,000 0.8299 0.947 0.947 0.958 0.924 0.947 683,113 0.9354 5.00%
1998-11-16 0 0.800 0.800 0.820 0.760 0.810 372,000 297,300 0.7992 0.902 0.902 0.924 0.857 0.913 330,023 0.9008 6.67%
1998-11-13 0 0.750 0.750 0.780 0.750 0.780 60,000 46,500 0.7750 0.845 0.845 0.879 0.845 0.879 53,230 0.8736 -6.25%
1998-11-12 0 0.800 0.800 0.810 0.800 0.830 470,000 382,020 0.8128 0.902 0.902 0.913 0.902 0.936 416,965 0.9162 -1.23%
1998-11-11 0 0.810 0.810 0.830 0.810 0.830 214,000 176,340 0.8240 0.913 0.913 0.936 0.913 0.936 189,852 0.9288 -1.22%
1998-11-10 0 0.820 - 0.820 - - 0 0 - 0.924 - 0.924 - - 0 - -3.53%
1998-11-09 0 0.850 0.820 0.860 0.780 0.850 310,000 258,600 0.8342 0.958 0.924 0.969 0.879 0.958 275,019 0.9403 3.66%
1998-11-06 0 0.820 0.810 0.850 0.810 0.900 2,112,000 1,834,560 0.8686 0.924 0.913 0.958 0.913 1.014 1,873,680 0.9791 -12.77%
1998-11-05 0 0.940 0.900 0.950 0.900 0.960 5,960,000 5,519,640 0.9261 1.060 1.014 1.071 1.014 1.082 5,287,469 1.0439 4.44%
1998-11-04 0 0.900 0.880 0.900 0.820 0.920 3,222,000 2,838,780 0.8811 1.014 0.992 1.014 0.924 1.037 2,858,427 0.9931 9.76%
1998-11-03 0 0.820 0.810 0.830 0.740 0.850 2,510,000 1,990,520 0.7930 0.924 0.913 0.936 0.834 0.958 2,226,770 0.8939 13.89%
1998-11-02 0 0.720 0.720 0.740 0.700 0.770 1,464,000 1,078,780 0.7369 0.812 0.812 0.834 0.789 0.868 1,298,801 0.8306 1.41%
1998-10-30 0 0.710 0.710 0.760 0.710 0.820 482,000 368,520 0.7646 0.800 0.800 0.857 0.800 0.924 427,611 0.8618 -5.33%
1998-10-29 0 0.750 0.720 0.750 0.700 0.770 734,000 535,140 0.7291 0.845 0.812 0.845 0.789 0.868 651,175 0.8218 4.17%
1998-10-27 0 0.720 0.710 0.720 0.670 0.720 2,030,000 1,322,800 0.6516 0.812 0.800 0.812 0.755 0.812 1,800,933 0.7345 12.50%
1998-10-26 0 0.640 0.640 0.700 0.640 0.640 40,000 25,600 0.6400 0.721 0.721 0.789 0.721 0.721 35,486 0.7214 -8.57%
1998-10-23 0 0.700 0.670 0.720 - - 0 0 - 0.789 0.755 0.812 - - 0 - 0.00%
1998-10-22 0 0.700 0.700 0.740 0.700 0.770 4,286,000 3,016,620 0.7038 0.789 0.789 0.834 0.789 0.868 3,802,365 0.7934 2.94%
1998-10-21 0 0.680 0.650 0.700 0.650 0.720 1,062,000 731,380 0.6887 0.766 0.733 0.789 0.733 0.812 942,163 0.7763 4.62%
1998-10-20 0 0.650 0.650 0.670 0.620 0.700 460,000 307,800 0.6691 0.733 0.733 0.755 0.699 0.789 408,093 0.7542 6.56%
1998-10-19 0 0.610 0.580 0.610 0.610 0.610 50,000 30,500 0.6100 0.688 0.654 0.688 0.688 0.688 44,358 0.6876 -3.17%
1998-10-16 0 0.630 0.610 0.630 0.610 0.660 1,304,000 796,380 0.6107 0.710 0.688 0.710 0.688 0.744 1,156,856 0.6884 3.28%
1998-10-15 0 0.610 0.610 0.620 0.610 0.610 100,000 61,000 0.6100 0.688 0.688 0.699 0.688 0.688 88,716 0.6876 1.67%
1998-10-14 0 0.600 0.600 0.610 0.600 0.610 240,000 146,000 0.6083 0.676 0.676 0.688 0.676 0.688 212,918 0.6857 -4.76%
1998-10-13 0 0.630 0.600 0.630 0.610 0.650 360,000 222,600 0.6183 0.710 0.676 0.710 0.688 0.733 319,377 0.6970 -3.08%
1998-10-12 0 0.650 0.630 0.680 0.630 0.650 280,000 181,400 0.6479 0.733 0.710 0.766 0.710 0.733 248,405 0.7303 3.17%
1998-10-09 0 0.630 0.600 0.630 0.600 0.660 580,000 359,700 0.6202 0.710 0.676 0.710 0.676 0.744 514,552 0.6991 -12.50%
1998-10-08 0 0.720 - 0.720 0.720 0.720 30,000 21,600 0.7200 0.812 - 0.812 0.812 0.812 26,615 0.8116 5.88%
1998-10-07 0 0.680 0.600 0.680 0.650 0.680 116,000 78,280 0.6748 0.766 0.676 0.766 0.733 0.766 102,910 0.7607 6.25%
1998-10-05 0 0.640 - 0.680 - - 0 0 - 0.721 - 0.766 - - 0 - 0.00%
1998-09-30 0 0.640 0.640 - 0.580 0.640 376,000 221,080 0.5880 0.721 0.721 - 0.654 0.721 333,572 0.6628 14.29%
1998-09-29 0 0.560 0.560 0.570 0.560 0.570 194,000 108,980 0.5618 0.631 0.631 0.643 0.631 0.643 172,109 0.6332 -5.08%
1998-09-28 0 0.590 0.590 0.610 0.590 0.600 796,000 477,100 0.5994 0.665 0.665 0.688 0.665 0.676 706,179 0.6756 -1.67%
1998-09-25 0 0.600 0.590 0.740 0.590 0.600 920,000 548,000 0.5957 0.676 0.665 0.834 0.665 0.676 816,187 0.6714 -6.25%
1998-09-24 0 0.640 0.590 0.640 0.630 0.650 2,000,000 1,289,000 0.6445 0.721 0.665 0.721 0.710 0.733 1,774,319 0.7265 10.34%
1998-09-23 0 0.580 0.580 0.640 0.580 0.640 24,000 15,240 0.6350 0.654 0.654 0.721 0.654 0.721 21,292 0.7158 -9.38%
1998-09-22 0 0.640 0.640 0.650 0.630 0.700 730,000 467,820 0.6408 0.721 0.721 0.733 0.710 0.789 647,626 0.7224 0.00%
1998-09-21 0 0.640 0.640 0.650 0.640 0.640 112,000 71,680 0.6400 0.721 0.721 0.733 0.721 0.721 99,362 0.7214 -5.88%
1998-09-18 0 0.680 0.680 0.690 0.640 0.690 840,000 567,400 0.6755 0.766 0.766 0.778 0.721 0.778 745,214 0.7614 -2.86%
1998-09-17 0 0.700 0.700 0.750 0.700 0.760 1,220,000 875,800 0.7179 0.789 0.789 0.845 0.789 0.857 1,082,334 0.8092 -6.67%
1998-09-16 0 0.750 0.750 0.770 0.680 0.790 972,000 711,640 0.7321 0.845 0.845 0.868 0.766 0.890 862,319 0.8253 13.64%
1998-09-15 0 0.660 0.630 0.660 0.660 0.680 310,000 206,440 0.6659 0.744 0.710 0.744 0.744 0.766 275,019 0.7506 -1.49%
1998-09-14 0 0.670 0.670 0.700 0.660 0.670 88,000 58,840 0.6686 0.755 0.755 0.789 0.744 0.755 78,070 0.7537 1.52%
1998-09-11 0 0.660 0.620 0.660 0.620 0.660 578,000 375,920 0.6504 0.744 0.699 0.744 0.699 0.744 512,778 0.7331 1.54%
1998-09-10 0 0.650 0.650 0.660 0.620 0.670 551,000 358,060 0.6498 0.733 0.733 0.744 0.699 0.755 488,825 0.7325 3.17%
1998-09-09 0 0.630 0.630 0.640 0.620 0.650 546,000 344,420 0.6308 0.710 0.710 0.721 0.699 0.733 484,389 0.7110 -3.08%
1998-09-08 0 0.650 0.630 0.650 0.610 0.680 1,202,000 762,360 0.6342 0.733 0.710 0.733 0.688 0.766 1,066,365 0.7149 27.45%
1998-09-07 0 0.510 0.500 0.560 0.510 0.670 1,260,000 764,800 0.6070 0.575 0.564 0.631 0.575 0.755 1,117,821 0.6842 -12.07%
1998-09-04 0 0.580 0.550 0.580 0.550 0.580 358,000 201,460 0.5627 0.654 0.620 0.654 0.620 0.654 317,603 0.6343 -7.94%
1998-09-03 0 0.630 0.600 0.650 - - 0 0 - 0.710 0.676 0.733 - - 0 - 0.00%
1998-09-02 0 0.630 0.600 0.630 - - 0 0 - 0.710 0.676 0.710 - - 0 - 0.00%
1998-09-01 0 0.630 0.560 0.630 - - 0 0 - 0.710 0.631 0.710 - - 0 - -3.08%
1998-08-31 0 0.650 - 0.650 - - 0 0 - 0.733 - 0.733 - - 0 - -7.14%
1998-08-28 0 0.700 - 0.700 - - 0 0 - 0.789 - 0.789 - - 0 - -6.67%
1998-08-27 0 0.750 - 0.750 - - 0 0 - 0.845 - 0.845 - - 0 - -2.60%
1998-08-26 0 0.770 0.740 0.770 0.740 0.770 310,000 236,300 0.7623 0.868 0.834 0.868 0.834 0.868 275,019 0.8592 0.00%
1998-08-25 0 0.770 0.770 0.790 0.770 0.770 490,000 377,300 0.7700 0.868 0.868 0.890 0.868 0.868 434,708 0.8679 0.00%
1998-08-24 0 0.770 - 0.770 - - 0 0 - 0.868 - 0.868 - - 0 - 0.00%
1998-08-21 0 0.770 - 0.770 - - 300,000 201,000 0.6700 0.868 - 0.868 - - 266,148 0.7552 0.00%
1998-08-20 0 0.770 0.670 0.770 0.660 0.770 472,000 318,820 0.6755 0.868 0.755 0.868 0.744 0.868 418,739 0.7614 16.67%
1998-08-19 0 0.660 0.640 0.750 0.660 0.720 761,000 529,400 0.6957 0.744 0.721 0.845 0.744 0.812 675,128 0.7841 -8.33%
1998-08-18 0 0.720 0.650 0.760 - - 0 0 - 0.812 0.733 0.857 - - 0 - 0.00%
1998-08-14 0 0.720 0.750 - 0.600 0.600 10,000 6,000 0.6000 0.812 0.845 - 0.676 0.676 8,872 0.6763 5.88%
1998-08-13 0 0.680 0.680 0.780 0.660 0.750 320,000 229,000 0.7156 0.766 0.766 0.879 0.744 0.845 283,891 0.8066 -15.00%
1998-08-12 0 0.800 - 0.840 - - 0 0 - 0.902 - 0.947 - - 0 - 0.00%
1998-08-11 0 0.800 0.780 0.860 0.800 0.800 550,000 440,000 0.8000 0.902 0.879 0.969 0.902 0.902 487,938 0.9018 -2.44%
1998-08-10 0 0.820 0.820 0.850 0.800 0.800 644,000 515,200 0.8000 0.924 0.924 0.958 0.902 0.902 571,331 0.9018 2.50%
1998-08-07 0 0.800 0.780 - 0.800 0.840 350,000 287,000 0.8200 0.902 0.879 - 0.902 0.947 310,506 0.9243 -6.98%
1998-08-06 0 0.860 0.780 0.880 0.860 0.880 900,000 778,000 0.8644 0.969 0.879 0.992 0.969 0.992 798,443 0.9744 -9.47%
1998-08-05 0 0.950 - 0.950 - - 0 0 - 1.071 - 1.071 - - 0 - -2.06%
1998-08-04 0 0.970 - 1.000 - - 0 0 - 1.093 - 1.127 - - 0 - 0.00%
1998-08-03 0 0.970 - 0.970 - - 0 0 - 1.093 - 1.093 - - 0 - -1.02%
1998-07-31 0 0.980 0.920 0.980 0.980 0.980 84,000 82,200 0.9786 1.105 1.037 1.105 1.105 1.105 74,521 1.1030 0.00%
1998-07-30 0 0.980 0.940 - 0.870 0.980 706,000 642,840 0.9105 1.105 1.060 - 0.981 1.105 626,334 1.0264 8.89%
1998-07-29 0 0.900 0.820 0.920 - - 0 0 - 1.014 0.924 1.037 - - 0 - 0.00%
1998-07-28 0 0.900 0.880 0.920 0.890 0.900 312,000 280,500 0.8990 1.014 0.992 1.037 1.003 1.014 276,794 1.0134 0.00%
1998-07-27 0 0.900 0.800 0.930 - - 0 0 - 1.014 0.902 1.048 - - 0 - 0.00%
1998-07-24 0 0.900 0.880 0.900 0.880 0.900 72,000 64,400 0.8944 1.014 0.992 1.014 0.992 1.014 63,875 1.0082 0.00%
1998-07-23 0 0.900 0.880 - 0.880 0.900 198,000 174,440 0.8810 1.014 0.992 - 0.992 1.014 175,658 0.9931 0.00%
1998-07-22 0 0.900 0.830 0.900 0.900 0.900 32,000 28,800 0.9000 1.014 0.936 1.014 1.014 1.014 28,389 1.0145 0.00%
1998-07-21 0 0.900 0.880 0.940 0.900 0.910 42,000 37,920 0.9029 1.014 0.992 1.060 1.014 1.026 37,261 1.0177 -4.26%
1998-07-20 0 0.940 0.880 0.950 - - 0 0 - 1.060 0.992 1.071 - - 0 - 0.00%
1998-07-17 0 0.940 0.920 0.950 0.940 0.940 98,000 92,120 0.9400 1.060 1.037 1.071 1.060 1.060 86,942 1.0596 -2.08%
1998-07-16 0 0.960 0.950 0.980 0.960 1.000 346,000 336,260 0.9718 1.082 1.071 1.105 1.082 1.127 306,957 1.0955 -4.00%
1998-07-15 0 1.000 1.000 1.090 1.000 1.000 2,000 2,000 1.0000 1.127 1.127 1.229 1.127 1.127 1,774 1.1272 -6.54%
1998-07-14 0 1.070 - 1.070 - - 0 0 - 1.206 - 1.206 - - 0 - 0.00%
1998-07-13 0 1.070 - 1.080 - - 0 0 - 1.206 - 1.217 - - 0 - 0.00%
1998-07-10 0 1.070 1.000 1.080 - - 0 0 - 1.206 1.127 1.217 - - 0 - 0.00%
1998-07-09 0 1.070 1.000 1.090 1.070 1.090 610,000 655,700 1.0749 1.206 1.127 1.229 1.206 1.229 541,167 1.2116 0.00%
1998-07-08 0 1.070 1.070 1.080 0.990 1.070 356,000 376,020 1.0562 1.206 1.206 1.217 1.116 1.206 315,829 1.1906 7.00%
1998-07-07 0 1.000 0.980 1.030 1.000 1.080 114,000 120,680 1.0586 1.127 1.105 1.161 1.127 1.217 101,136 1.1932 -7.41%
1998-07-06 0 1.080 1.080 1.120 1.080 1.080 6,000 6,480 1.0800 1.217 1.217 1.262 1.217 1.217 5,323 1.2174 0.00%
1998-07-03 0 1.080 1.120 1.130 1.050 1.100 64,000 68,680 1.0731 1.217 1.262 1.274 1.184 1.240 56,778 1.2096 -6.09%
1998-07-02 0 1.150 1.120 - 1.150 1.150 850,000 918,700 1.0808 1.296 1.262 - 1.296 1.296 754,085 1.2183 6.48%
1998-06-30 0 1.080 1.080 1.100 - - 0 0 - 1.217 1.217 1.240 - - 0 - 0.93%
1998-06-29 0 1.070 1.070 1.110 1.060 1.070 64,000 68,380 1.0684 1.206 1.206 1.251 1.195 1.206 56,778 1.2043 -2.73%
1998-06-26 0 1.100 1.100 1.140 1.100 1.140 22,000 24,280 1.1036 1.240 1.240 1.285 1.240 1.285 19,518 1.2440 -2.65%
1998-06-25 0 1.130 1.130 1.150 - - 0 0 - 1.274 1.274 1.296 - - 0 - 0.89%
1998-06-24 0 1.120 1.100 1.150 1.100 1.120 102,000 113,200 1.1098 1.262 1.240 1.296 1.240 1.262 90,490 1.2510 -1.75%
1998-06-23 0 1.140 1.140 1.150 1.140 1.170 90,000 103,200 1.1467 1.285 1.285 1.296 1.285 1.319 79,844 1.2925 -0.87%
1998-06-22 0 1.150 1.140 1.170 1.150 1.190 100,000 115,900 1.1590 1.296 1.285 1.319 1.296 1.341 88,716 1.3064 1.32%
1998-06-19 0 1.150 1.130 1.150 1.140 1.220 48,000 55,360 1.1533 1.279 1.257 1.279 1.268 1.357 43,146 1.2831 -4.96%
1998-06-18 0 1.210 - 1.280 1.200 1.270 593,000 730,900 1.2325 1.346 - 1.424 1.335 1.413 533,038 1.3712 0.83%
1998-06-17 0 1.200 1.200 1.230 1.130 1.230 700,000 835,900 1.1941 1.335 1.335 1.368 1.257 1.368 629,219 1.3285 13.21%
1998-06-16 0 1.060 1.050 1.100 1.060 1.150 230,000 251,600 1.0939 1.179 1.168 1.224 1.179 1.279 206,743 1.2170 -6.19%
1998-06-15 0 1.130 1.080 1.150 1.100 1.250 162,000 188,920 1.1662 1.257 1.201 1.279 1.224 1.391 145,619 1.2974 -15.04%
1998-06-12 0 1.330 1.320 1.330 1.330 1.370 1,040,000 1,412,580 1.3583 1.480 1.468 1.480 1.480 1.524 934,839 1.5110 -5.00%
1998-06-11 0 1.400 - 1.420 1.350 1.480 1,530,000 2,141,820 1.3999 1.557 - 1.580 1.502 1.646 1,375,292 1.5574 -6.67%
1998-06-10 0 1.500 1.500 1.540 1.500 1.540 60,000 90,400 1.5067 1.669 1.669 1.713 1.669 1.713 53,933 1.6762 -9.09%
1998-06-09 0 1.650 - 1.650 1.690 1.700 30,000 50,900 1.6967 1.836 - 1.836 1.880 1.891 26,967 1.8875 -5.71%
1998-06-08 0 1.750 - 1.800 1.750 1.750 20,000 35,000 1.7500 1.947 - 2.002 1.947 1.947 17,978 1.9469 -2.78%
1998-06-05 0 1.800 - 1.800 1.760 1.800 410,000 736,640 1.7967 2.002 - 2.002 1.958 2.002 368,542 1.9988 2.27%
1998-06-04 0 1.760 1.760 1.830 1.760 1.780 130,000 229,700 1.7669 1.958 1.958 2.036 1.958 1.980 116,855 1.9657 -3.83%
1998-06-03 0 1.830 1.790 1.830 1.830 1.830 30,000 54,900 1.8300 2.036 1.991 2.036 2.036 2.036 26,967 2.0359 -1.08%
1998-06-02 0 1.850 1.830 1.850 1.820 1.850 1,190,000 2,198,880 1.8478 2.058 2.036 2.058 2.025 2.058 1,069,672 2.0557 0.00%
1998-06-01 0 1.850 1.850 1.860 1.840 1.880 1,400,000 2,592,900 1.8521 2.058 2.058 2.069 2.047 2.091 1,258,437 2.0604 -0.54%
1998-05-29 0 1.860 1.860 - 1.800 1.850 758,000 1,405,190 1.8538 2.069 2.069 - 2.002 2.058 681,354 2.0623 0.54%
1998-05-28 0 1.850 - 1.880 1.850 1.860 164,000 304,300 1.8555 2.058 - 2.091 2.058 2.069 147,417 2.0642 0.00%
1998-05-27 0 1.850 1.850 1.860 1.820 1.850 548,000 1,009,000 1.8412 2.058 2.058 2.069 2.025 2.058 492,588 2.0484 0.00%
1998-05-26 0 1.850 1.850 1.870 1.850 1.850 410,000 758,500 1.8500 2.058 2.058 2.080 2.058 2.058 368,542 2.0581 0.00%
1998-05-25 0 1.850 1.850 1.890 1.850 1.850 20,000 37,000 1.8500 2.058 2.058 2.103 2.058 2.058 17,978 2.0581 -1.60%
1998-05-22 0 1.880 - 1.880 1.880 1.880 26,000 48,880 1.8800 2.091 - 2.091 2.091 2.091 23,371 2.0915 0.00%
1998-05-21 0 1.880 1.880 1.960 1.850 1.970 240,000 457,600 1.9067 2.091 2.091 2.180 2.058 2.192 215,732 2.1211 1.62%
1998-05-20 0 1.850 1.850 1.860 1.810 1.850 518,000 956,420 1.8464 2.058 2.058 2.069 2.014 2.058 465,622 2.0541 2.21%
1998-05-19 0 1.810 1.800 1.900 1.800 1.810 40,000 72,200 1.8050 2.014 2.002 2.114 2.002 2.014 35,955 2.0080 -1.63%
1998-05-18 0 1.840 1.840 1.890 1.830 1.850 138,000 253,920 1.8400 2.047 2.047 2.103 2.036 2.058 124,046 2.0470 -1.08%
1998-05-15 0 1.860 1.860 1.900 1.860 1.860 40,000 74,400 1.8600 2.069 2.069 2.114 2.069 2.069 35,955 2.0692 0.54%
1998-05-14 0 1.850 1.850 - 1.850 1.870 206,000 381,900 1.8539 2.058 2.058 - 2.058 2.080 185,170 2.0624 0.00%
1998-05-13 0 1.850 1.850 1.880 1.850 1.880 298,000 552,800 1.8550 2.058 2.058 2.091 2.058 2.091 267,867 2.0637 -1.60%
1998-05-12 0 1.880 1.880 1.940 1.880 1.910 334,000 631,120 1.8896 2.091 2.091 2.158 2.091 2.125 300,227 2.1021 -1.57%
1998-05-11 0 1.910 1.900 1.920 1.900 1.930 356,000 677,760 1.9038 2.125 2.114 2.136 2.114 2.147 320,003 2.1180 -2.05%
1998-05-08 0 1.950 1.920 1.950 1.900 1.970 540,000 1,038,180 1.9226 2.169 2.136 2.169 2.114 2.192 485,397 2.1388 1.04%
1998-05-07 0 1.930 1.900 1.950 1.850 1.950 1,078,000 2,066,160 1.9167 2.147 2.114 2.169 2.058 2.169 968,997 2.1323 1.58%
1998-05-06 0 1.900 1.900 1.980 1.880 1.930 1,054,000 2,007,407 1.9046 2.114 2.114 2.203 2.091 2.147 947,424 2.1188 -4.04%
1998-05-05 0 1.980 1.960 2.025 1.970 2.025 974,000 1,939,000 1.9908 2.203 2.180 2.253 2.192 2.253 875,513 2.2147 -5.71%
1998-05-04 0 2.100 2.050 2.100 2.000 2.150 1,488,000 3,102,450 2.0850 2.336 2.281 2.336 2.225 2.392 1,337,539 2.3195 -4.55%
1998-05-01 0 2.200 2.150 2.200 2.050 2.225 2,830,000 6,063,150 2.1425 2.447 2.392 2.447 2.281 2.475 2,543,841 2.3835 11.11%
1998-04-30 0 1.980 1.950 1.980 1.970 2.000 412,000 817,780 1.9849 2.203 2.169 2.203 2.192 2.225 370,340 2.2082 -1.00%
1998-04-29 0 2.000 2.000 2.025 1.970 2.075 780,000 1,586,550 2.0340 2.225 2.225 2.253 2.192 2.308 701,129 2.2628 0.00%
1998-04-28 0 2.000 2.000 2.025 1.970 2.050 1,254,000 2,517,900 2.0079 2.225 2.225 2.253 2.192 2.281 1,127,200 2.2338 -5.88%
1998-04-27 0 2.125 2.050 2.125 2.075 2.200 770,000 1,634,100 2.1222 2.364 2.281 2.364 2.308 2.447 692,141 2.3609 -6.59%
1998-04-24 0 2.275 2.275 2.300 2.250 2.325 1,928,000 4,395,950 2.2801 2.531 2.531 2.559 2.503 2.587 1,733,048 2.5365 -3.19%
1998-04-23 0 2.350 2.325 2.375 2.200 2.450 3,002,000 6,933,850 2.3097 2.614 2.587 2.642 2.447 2.726 2,698,449 2.5696 5.62%
1998-04-22 1 2.225 - - - - 0 0 - 2.475 - - - - 0 - 0.00%
1998-04-21 0 2.225 2.150 2.225 2.225 2.350 496,000 1,131,150 2.2805 2.475 2.392 2.475 2.475 2.614 445,846 2.5371 -5.32%
1998-04-20 0 2.350 2.325 2.350 2.200 2.400 1,710,000 3,996,500 2.3371 2.614 2.587 2.614 2.447 2.670 1,537,091 2.6000 3.30%
1998-04-17 0 2.275 2.250 2.325 2.175 2.500 7,444,000 17,645,400 2.3704 2.531 2.503 2.587 2.420 2.781 6,691,292 2.6371 3.41%
1998-04-16 0 2.200 2.175 2.200 2.050 2.250 4,328,000 9,369,050 2.1648 2.447 2.420 2.447 2.281 2.503 3,890,369 2.4083 7.32%
1998-04-15 0 2.050 2.025 2.050 1.890 2.050 2,926,000 5,816,920 1.9880 2.281 2.253 2.281 2.103 2.281 2,630,134 2.2116 10.81%
1998-04-14 0 1.850 1.850 1.860 1.790 1.880 738,000 1,356,140 1.8376 2.058 2.058 2.069 1.991 2.091 663,376 2.0443 -0.54%
1998-04-09 0 1.860 1.850 1.870 1.690 1.890 2,710,000 4,982,280 1.8385 2.069 2.058 2.080 1.880 2.103 2,435,975 2.0453 11.38%
1998-04-08 0 1.670 1.630 1.700 1.630 1.760 1,644,000 2,743,080 1.6685 1.858 1.813 1.891 1.813 1.958 1,477,765 1.8562 -4.57%
1998-04-07 0 1.750 1.700 1.740 1.740 1.920 474,000 851,520 1.7965 1.947 1.891 1.936 1.936 2.136 426,071 1.9985 -7.89%
1998-04-03 0 1.900 1.880 1.920 1.860 1.900 2,594,000 4,871,480 1.8780 2.114 2.091 2.136 2.069 2.114 2,331,705 2.0892 -0.52%
1998-04-02 0 1.910 1.900 1.910 1.870 1.940 2,772,000 5,267,700 1.9003 2.125 2.114 2.125 2.080 2.158 2,491,706 2.1141 -1.55%
1998-04-01 0 1.940 1.930 1.980 1.900 1.980 720,000 1,398,480 1.9423 2.158 2.147 2.203 2.114 2.203 647,196 2.1608 0.00%
1998-03-31 0 1.940 1.920 1.950 1.930 2.025 808,000 1,585,860 1.9627 2.158 2.136 2.169 2.147 2.253 726,298 2.1835 -3.00%
1998-03-30 0 2.000 1.980 2.000 1.980 2.075 1,352,000 2,740,800 2.0272 2.225 2.203 2.225 2.203 2.308 1,215,291 2.2553 -2.44%
1998-03-27 0 2.050 2.025 2.075 1.780 2.100 9,212,000 18,551,080 2.0138 2.281 2.253 2.308 1.980 2.336 8,280,518 2.2403 11.41%
1998-03-26 0 1.840 1.780 1.790 1.750 1.900 2,628,000 4,812,740 1.8313 2.047 1.980 1.991 1.947 2.114 2,362,267 2.0373 -3.16%
1998-03-25 0 1.900 1.860 1.900 1.830 2.025 3,176,000 6,056,110 1.9068 2.114 2.069 2.114 2.036 2.253 2,854,855 2.1213 -4.52%
1998-03-24 0 1.990 1.970 1.990 1.690 2.350 15,904,300 32,474,655 2.0419 2.214 2.192 2.214 1.880 2.614 14,296,119 2.2716 22.84%
1998-03-23 0 1.620 1.600 1.620 1.320 1.670 11,516,000 17,495,580 1.5192 1.802 1.780 1.802 1.468 1.858 10,351,547 1.6901 35.00%
1998-03-20 1 1.200 - - - - 0 0 - 1.335 - - - - 0 - 0.00%
1998-03-19 1 1.200 - - - - 0 0 - 1.335 - - - - 0 - 0.00%
1998-03-18 0 1.200 1.200 1.230 1.190 1.230 916,000 1,100,300 1.2012 1.335 1.335 1.368 1.324 1.368 823,378 1.3363 0.84%
1998-03-17 0 1.190 1.190 1.200 1.190 1.210 772,000 925,680 1.1991 1.324 1.324 1.335 1.324 1.346 693,938 1.3340 -0.83%
1998-03-16 0 1.200 1.170 1.200 1.170 1.250 1,510,000 1,814,500 1.2017 1.335 1.302 1.335 1.302 1.391 1,357,315 1.3368 -4.00%
1998-03-13 0 1.250 1.250 1.270 1.200 1.270 2,396,000 2,952,740 1.2324 1.391 1.391 1.413 1.335 1.413 2,153,726 1.3710 4.17%
1998-03-12 0 1.200 1.190 1.200 1.200 1.270 2,520,000 3,141,880 1.2468 1.335 1.324 1.335 1.335 1.413 2,265,187 1.3870 -1.64%
1998-03-11 0 1.220 1.220 1.240 1.220 1.360 2,202,000 2,847,894 1.2933 1.357 1.357 1.379 1.357 1.513 1,979,342 1.4388 -9.63%
1998-03-10 0 1.350 1.330 1.350 1.210 1.360 4,894,000 6,190,740 1.2650 1.502 1.480 1.502 1.346 1.513 4,399,138 1.4073 13.45%
1998-03-09 0 1.190 1.170 1.190 1.100 1.290 4,622,001 5,468,281 1.1831 1.324 1.302 1.324 1.224 1.435 4,154,642 1.3162 4.39%
1998-03-06 0 1.140 1.130 1.150 0.900 1.180 7,094,000 7,818,800 1.1022 1.268 1.257 1.279 1.001 1.313 6,376,682 1.2262 11.76%
1998-03-05 0 1.020 1.020 1.040 0.950 1.040 8,700,000 8,927,200 1.0261 1.135 1.135 1.157 1.057 1.157 7,820,290 1.1415 -11.30%
1998-03-04 0 1.150 1.150 1.180 0.880 1.160 14,506,000 14,619,540 1.0078 1.279 1.279 1.313 0.979 1.290 13,039,209 1.1212 30.68%
1998-03-03 0 0.880 0.880 0.910 0.840 0.900 2,632,000 2,341,610 0.8897 0.979 0.979 1.012 0.934 1.001 2,365,862 0.9897 -13.73%
1998-03-02 0 1.020 1.010 1.020 1.000 1.020 492,000 493,800 1.0037 1.135 1.124 1.135 1.112 1.135 442,251 1.1166 2.00%
1998-02-27 0 1.000 1.000 1.020 0.970 1.000 484,000 479,662 0.9910 1.112 1.112 1.135 1.079 1.112 435,060 1.1025 0.00%
1998-02-26 0 1.000 1.000 1.020 1.000 1.020 184,000 185,152 1.0063 1.112 1.112 1.135 1.112 1.135 165,395 1.1195 -1.96%
1998-02-25 0 1.020 1.000 1.040 0.980 1.020 288,000 284,672 0.9884 1.135 1.112 1.157 1.090 1.135 258,879 1.0996 7.37%
1998-02-24 0 0.950 0.910 0.950 0.950 0.950 170,000 161,500 0.9500 1.057 1.012 1.057 1.057 1.057 152,810 1.0569 4.40%
1998-02-23 0 0.910 0.910 0.940 0.910 0.950 310,000 287,600 0.9277 1.012 1.012 1.046 1.012 1.057 278,654 1.0321 3.41%
1998-02-20 0 0.880 0.880 0.950 0.880 0.880 100,000 88,000 0.8800 0.979 0.979 1.057 0.979 0.979 89,888 0.9790 0.00%
1998-02-19 0 0.880 0.880 0.920 0.880 0.880 110,000 96,800 0.8800 0.979 0.979 1.023 0.979 0.979 98,877 0.9790 0.00%
1998-02-18 0 0.880 0.870 0.900 0.840 0.880 1,020,000 885,192 0.8678 0.979 0.968 1.001 0.934 0.979 916,862 0.9655 1.15%
1998-02-17 0 0.870 0.870 0.940 0.870 0.980 270,000 253,260 0.9380 0.968 0.968 1.046 0.968 1.090 242,699 1.0435 -4.40%
1998-02-16 0 0.910 0.910 1.020 0.910 0.910 20,000 18,200 0.9100 1.012 1.012 1.135 1.012 1.012 17,978 1.0124 -8.08%
1998-02-13 0 0.990 0.970 0.990 0.970 1.000 642,000 633,800 0.9872 1.101 1.079 1.101 1.079 1.112 577,083 1.0983 -1.00%
1998-02-12 0 1.000 1.000 1.040 1.000 1.030 1,350,000 1,357,720 1.0057 1.112 1.112 1.157 1.112 1.146 1,213,493 1.1189 0.00%
1998-02-11 0 1.000 0.980 1.010 1.000 1.040 718,000 721,380 1.0047 1.112 1.090 1.124 1.112 1.157 645,399 1.1177 0.00%
1998-02-10 0 1.000 1.000 1.020 0.990 1.030 608,000 614,040 1.0099 1.112 1.112 1.135 1.101 1.146 546,521 1.1235 9.89%
1998-02-09 0 0.910 0.910 - 0.900 0.920 26,000 23,660 0.9100 1.012 1.012 - 1.001 1.023 23,371 1.0124 1.11%
1998-02-06 0 0.900 - 0.900 0.900 0.950 270,000 254,100 0.9411 1.001 - 1.001 1.001 1.057 242,699 1.0470 -5.26%
1998-02-05 0 0.950 0.950 - - - 0 0 - 1.057 1.057 - - - 0 - 10.47%
1998-02-04 0 0.860 0.860 - 0.830 0.830 2,000 1,660 0.8300 0.957 0.957 - 0.923 0.923 1,798 0.9234 6.17%
1998-02-03 0 0.810 0.810 - 0.800 0.810 20,000 16,100 0.8050 0.901 0.901 - 0.890 0.901 17,978 0.8956 8.00%
1998-02-02 0 0.750 0.750 - 0.740 0.740 1,910,000 1,316,500 0.6893 0.834 0.834 - 0.823 0.823 1,716,868 0.7668 7.14%
1998-01-27 0 0.700 0.700 - 0.640 0.750 636,000 438,200 0.6890 0.779 0.779 - 0.712 0.834 571,690 0.7665 12.90%
1998-01-26 0 0.620 0.580 - 0.620 0.630 80,000 50,200 0.6275 0.690 0.645 - 0.690 0.701 71,911 0.6981 -4.62%
1998-01-23 0 0.650 0.650 - 0.640 0.650 100,000 64,260 0.6426 0.723 0.723 - 0.712 0.723 89,888 0.7149 -2.99%
1998-01-22 0 0.670 0.660 - 0.670 0.670 324,000 217,080 0.6700 0.745 0.734 - 0.745 0.745 291,238 0.7454 -5.63%
1998-01-21 0 0.710 0.670 0.830 0.710 0.870 324,000 256,260 0.7909 0.790 0.745 0.923 0.790 0.968 291,238 0.8799 -21.98%
1998-01-20 0 0.910 0.890 1.000 0.910 1.000 314,000 302,620 0.9638 1.012 0.990 1.112 1.012 1.112 282,250 1.0722 -9.00%
1998-01-19 0 1.000 0.980 1.000 1.000 1.000 50,000 50,000 1.0000 1.112 1.090 1.112 1.112 1.112 44,944 1.1125 2.04%
1998-01-16 0 0.980 0.980 1.000 0.980 1.000 104,000 103,920 0.9992 1.090 1.090 1.112 1.090 1.112 93,484 1.1116 -5.77%
1998-01-15 0 1.040 1.000 1.040 1.000 1.050 432,000 446,100 1.0326 1.157 1.112 1.157 1.112 1.168 388,318 1.1488 -0.95%
1998-01-14 0 1.050 1.000 1.090 1.000 1.050 570,000 595,000 1.0439 1.168 1.112 1.213 1.112 1.168 512,364 1.1613 5.00%
1998-01-13 0 1.000 0.960 1.000 0.960 1.000 222,000 223,000 1.0045 1.112 1.068 1.112 1.068 1.112 199,552 1.1175 0.00%
1998-01-12 0 1.000 0.960 1.200 0.980 1.200 880,000 933,400 1.0607 1.112 1.068 1.335 1.090 1.335 791,018 1.1800 -20.00%
1998-01-09 0 1.250 1.250 1.300 1.250 1.250 20,000 25,000 1.2500 1.391 1.391 1.446 1.391 1.391 17,978 1.3906 -3.85%
1998-01-08 0 1.300 1.250 1.380 1.220 1.380 458,000 583,940 1.2750 1.446 1.391 1.535 1.357 1.535 411,689 1.4184 0.00%
1998-01-07 0 1.300 1.280 1.300 1.280 1.350 1,262,000 1,632,720 1.2938 1.446 1.424 1.446 1.424 1.502 1,134,391 1.4393 -3.70%
1998-01-06 0 1.350 1.350 1.400 1.350 1.410 738,000 1,025,200 1.3892 1.502 1.502 1.557 1.502 1.569 663,376 1.5454 -3.57%
1998-01-05 0 1.400 1.400 1.430 1.400 1.420 530,000 743,000 1.4019 1.557 1.557 1.591 1.557 1.580 476,408 1.5596 -1.41%
1998-01-02 0 1.420 1.420 1.440 - - 10,000 14,200 1.4200 1.580 1.580 1.602 - - 8,989 1.5797 0.00%
1997-12-31 0 1.420 1.420 1.440 1.420 1.440 180,000 256,400 1.4244 1.580 1.580 1.602 1.580 1.602 161,799 1.5847 0.00%
1997-12-30 0 1.420 1.420 1.450 1.420 1.420 542,000 769,640 1.4200 1.580 1.580 1.613 1.580 1.580 487,195 1.5797 0.00%
1997-12-29 0 1.420 1.410 1.420 1.420 1.420 70,000 99,400 1.4200 1.580 1.569 1.580 1.580 1.580 62,922 1.5797 0.71%
1997-12-24 0 1.410 1.410 1.430 1.400 1.410 80,000 111,680 1.3960 1.569 1.569 1.591 1.557 1.569 71,911 1.5530 -0.70%
1997-12-23 0 1.420 1.410 1.420 1.410 1.420 315,000 445,370 1.4139 1.580 1.569 1.580 1.569 1.580 283,148 1.5729 0.71%
1997-12-22 0 1.410 1.410 1.440 1.380 1.450 516,000 726,060 1.4071 1.569 1.569 1.602 1.535 1.613 463,824 1.5654 1.44%
1997-12-19 0 1.390 1.360 1.400 1.370 1.400 370,000 515,600 1.3935 1.546 1.513 1.557 1.524 1.557 332,587 1.5503 -3.47%
1997-12-18 0 1.440 1.440 1.450 1.400 1.440 1,540,000 2,200,300 1.4288 1.602 1.602 1.613 1.557 1.602 1,384,281 1.5895 0.70%
1997-12-17 0 1.430 1.430 1.470 1.430 1.450 166,000 240,180 1.4469 1.591 1.591 1.635 1.591 1.613 149,215 1.6096 0.00%
1997-12-16 0 1.430 1.420 1.470 1.430 1.430 218,000 311,740 1.4300 1.591 1.580 1.635 1.591 1.591 195,957 1.5909 0.00%
1997-12-15 0 1.430 1.420 1.480 1.420 1.500 816,000 1,183,680 1.4506 1.591 1.580 1.646 1.580 1.669 733,489 1.6138 -2.72%
1997-12-12 0 1.470 1.380 1.480 1.350 1.470 2,338,000 3,318,300 1.4193 1.635 1.535 1.646 1.502 1.635 2,101,590 1.5789 1.38%
1997-12-11 0 1.450 1.440 1.540 1.450 1.490 70,000 103,500 1.4786 1.613 1.602 1.713 1.613 1.658 62,922 1.6449 -3.33%
1997-12-10 0 1.500 1.480 1.530 1.500 1.500 130,000 195,000 1.5000 1.669 1.646 1.702 1.669 1.669 116,855 1.6687 0.00%
1997-12-09 0 1.500 1.500 1.540 1.500 1.500 6,000 9,000 1.5000 1.669 1.669 1.713 1.669 1.669 5,393 1.6687 -1.32%
1997-12-08 0 1.520 1.500 1.530 1.490 1.520 434,000 658,660 1.5176 1.691 1.669 1.702 1.658 1.691 390,116 1.6884 1.33%
1997-12-05 0 1.500 1.500 1.540 1.500 1.530 104,000 158,500 1.5240 1.669 1.669 1.713 1.669 1.702 93,484 1.6955 -1.32%
1997-12-04 0 1.520 1.510 1.520 1.500 1.520 476,000 717,360 1.5071 1.691 1.680 1.691 1.669 1.691 427,869 1.6766 2.70%
1997-12-03 0 1.480 1.470 1.490 1.430 1.520 698,000 1,037,680 1.4866 1.646 1.635 1.658 1.591 1.691 627,421 1.6539 2.78%
1997-12-02 0 1.440 1.400 1.460 1.390 1.440 134,000 189,360 1.4131 1.602 1.557 1.624 1.546 1.602 120,450 1.5721 1.41%
1997-12-01 0 1.420 1.420 1.480 1.410 1.520 344,000 502,180 1.4598 1.580 1.580 1.646 1.569 1.691 309,216 1.6240 -7.79%
1997-11-28 0 1.540 1.540 1.560 1.470 1.600 548,000 849,920 1.5509 1.713 1.713 1.735 1.635 1.780 492,588 1.7254 2.67%
1997-11-27 0 1.500 1.500 1.550 1.460 1.490 192,000 281,820 1.4678 1.669 1.669 1.724 1.624 1.658 172,586 1.6329 2.74%
1997-11-26 0 1.460 1.450 1.470 1.460 1.600 2,180,000 3,315,940 1.5211 1.624 1.613 1.635 1.624 1.780 1,959,567 1.6922 -10.98%
1997-11-25 0 1.640 1.610 1.640 1.610 1.650 800,000 1,306,500 1.6331 1.824 1.791 1.824 1.791 1.836 719,107 1.8168 -2.38%
1997-11-24 0 1.680 1.640 1.690 1.610 1.740 862,000 1,454,880 1.6878 1.869 1.824 1.880 1.791 1.936 774,838 1.8777 -3.45%
1997-11-21 0 1.740 1.710 1.750 1.740 1.740 377,000 655,640 1.7391 1.936 1.902 1.947 1.936 1.936 338,879 1.9347 -1.14%
1997-11-20 0 1.760 1.710 1.770 1.710 1.760 3,826,000 6,662,160 1.7413 1.958 1.902 1.969 1.902 1.958 3,439,130 1.9372 3.53%
1997-11-19 0 1.700 1.660 1.730 1.670 1.710 480,000 813,000 1.6938 1.891 1.847 1.925 1.858 1.902 431,464 1.8843 -2.30%
1997-11-18 0 1.740 1.700 1.750 1.700 1.750 400,000 692,720 1.7318 1.936 1.891 1.947 1.891 1.947 359,554 1.9266 6.10%
1997-11-17 0 1.640 1.640 1.650 1.600 1.640 160,000 257,360 1.6085 1.824 1.824 1.836 1.780 1.824 143,821 1.7894 1.86%
1997-11-14 0 1.610 1.600 - 1.590 1.610 222,000 354,820 1.5983 1.791 1.780 - 1.769 1.791 199,552 1.7781 0.62%
1997-11-13 0 1.600 1.530 - 1.560 1.620 260,000 415,240 1.5971 1.780 1.702 - 1.735 1.802 233,710 1.7767 -1.84%
1997-11-12 0 1.630 - 1.630 1.590 1.700 208,000 340,300 1.6361 1.813 - 1.813 1.769 1.891 186,968 1.8201 -6.32%
1997-11-11 0 1.740 1.730 1.740 1.700 1.740 482,000 836,060 1.7346 1.936 1.925 1.936 1.891 1.936 433,262 1.9297 2.35%
1997-11-10 0 1.700 1.700 1.750 1.680 1.700 716,000 1,214,920 1.6968 1.891 1.891 1.947 1.869 1.891 643,601 1.8877 0.00%
1997-11-07 0 1.700 1.700 1.750 1.650 1.740 1,056,000 1,780,860 1.6864 1.891 1.891 1.947 1.836 1.936 949,221 1.8761 -2.30%
1997-11-06 0 1.740 1.730 1.780 1.650 1.780 180,000 313,000 1.7389 1.936 1.925 1.980 1.836 1.980 161,799 1.9345 5.45%
1997-11-05 0 1.650 1.630 1.690 1.590 1.650 870,000 1,426,500 1.6397 1.836 1.813 1.880 1.769 1.836 782,029 1.8241 1.85%
1997-11-04 0 1.620 1.570 1.620 1.580 1.720 1,024,000 1,691,780 1.6521 1.802 1.747 1.802 1.758 1.913 920,457 1.8380 1.25%
1997-11-03 0 1.600 1.570 1.680 1.420 1.680 994,000 1,573,200 1.5827 1.780 1.747 1.869 1.580 1.869 893,491 1.7607 14.29%
1997-10-31 0 1.400 1.380 1.420 1.290 1.410 1,324,000 1,813,620 1.3698 1.557 1.535 1.580 1.435 1.569 1,190,122 1.5239 12.00%
1997-10-30 0 1.250 1.210 1.290 1.250 1.290 500,000 638,000 1.2760 1.391 1.346 1.435 1.391 1.435 449,442 1.4195 -3.85%
1997-10-29 0 1.300 1.300 1.330 1.260 1.450 1,110,000 1,499,792 1.3512 1.446 1.446 1.480 1.402 1.613 997,761 1.5032 6.56%
1997-10-28 0 1.220 1.220 1.280 1.100 1.440 832,000 1,128,340 1.3562 1.357 1.357 1.424 1.224 1.602 747,871 1.5087 -17.57%
1997-10-27 0 1.480 1.480 1.520 1.470 1.560 422,000 644,860 1.5281 1.646 1.646 1.691 1.635 1.735 379,329 1.7000 -6.33%
1997-10-24 0 1.580 1.580 1.600 1.480 1.580 996,000 1,510,220 1.5163 1.758 1.758 1.780 1.646 1.758 895,288 1.6869 5.33%
1997-10-23 0 1.500 1.500 1.530 1.500 1.600 288,000 457,600 1.5889 1.669 1.669 1.702 1.669 1.780 258,879 1.7676 -10.18%
1997-10-22 0 1.670 1.670 1.710 1.670 1.750 962,000 1,641,540 1.7064 1.858 1.858 1.902 1.858 1.947 864,726 1.8983 -7.22%
1997-10-21 0 1.800 1.780 1.840 1.800 1.950 696,000 1,312,980 1.8865 2.002 1.980 2.047 2.002 2.169 625,623 2.0987 -7.69%
1997-10-20 0 1.950 - 2.000 1.950 2.150 1,194,000 2,415,900 2.0234 2.169 - 2.225 2.169 2.392 1,073,267 2.2510 -11.36%
1997-10-17 0 2.200 2.200 2.250 2.000 2.250 878,000 1,822,650 2.0759 2.447 2.447 2.503 2.225 2.503 789,220 2.3094 10.00%
1997-10-16 0 2.000 2.000 2.050 1.980 2.100 1,142,000 2,282,070 1.9983 2.225 2.225 2.281 2.203 2.336 1,026,525 2.2231 0.50%
1997-10-15 0 1.990 1.990 2.000 1.940 2.050 1,068,000 2,125,760 1.9904 2.214 2.214 2.225 2.158 2.281 960,008 2.2143 -4.10%
1997-10-14 0 2.075 2.075 2.100 2.075 2.100 324,000 673,300 2.0781 2.308 2.308 2.336 2.308 2.336 291,238 2.3119 0.00%
1997-10-13 0 2.075 2.075 2.100 2.000 2.100 1,590,000 3,216,750 2.0231 2.308 2.308 2.336 2.225 2.336 1,429,225 2.2507 3.75%
1997-10-09 0 2.000 1.990 2.025 1.980 2.150 1,454,000 2,954,940 2.0323 2.225 2.214 2.253 2.203 2.392 1,306,977 2.2609 -8.05%
1997-10-08 0 2.175 2.175 2.200 2.175 2.250 650,000 1,443,550 2.2208 2.420 2.420 2.447 2.420 2.503 584,275 2.4707 -1.14%
1997-10-07 0 2.200 2.200 2.225 2.150 2.250 1,318,000 2,906,450 2.2052 2.447 2.447 2.475 2.392 2.503 1,184,729 2.4533 0.00%
1997-10-06 0 2.200 2.200 2.250 2.200 2.300 234,000 529,600 2.2632 2.447 2.447 2.503 2.447 2.559 210,339 2.5178 -4.35%
1997-10-03 0 2.300 2.250 2.350 2.250 2.400 964,000 2,258,000 2.3423 2.559 2.503 2.614 2.503 2.670 866,524 2.6058 -2.13%
1997-09-30 0 2.350 2.350 2.375 2.200 2.350 516,000 1,177,050 2.2811 2.614 2.614 2.642 2.447 2.614 463,824 2.5377 3.30%
1997-09-29 0 2.275 2.250 2.275 2.275 2.375 200,000 461,850 2.3093 2.531 2.503 2.531 2.531 2.642 179,777 2.5690 -1.09%
1997-09-26 0 2.300 2.275 2.350 2.200 2.350 844,000 1,956,750 2.3184 2.559 2.531 2.614 2.447 2.614 758,658 2.5792 -2.13%
1997-09-25 0 2.350 2.325 2.350 2.300 2.375 1,048,000 2,444,800 2.3328 2.614 2.587 2.614 2.559 2.642 942,030 2.5952 1.08%
1997-09-24 0 2.325 2.250 2.325 2.200 2.350 674,000 1,554,350 2.3062 2.587 2.503 2.587 2.447 2.614 605,848 2.5656 1.09%
1997-09-23 0 2.300 2.300 2.350 2.275 2.400 348,000 803,700 2.3095 2.559 2.559 2.614 2.531 2.670 312,812 2.5693 -3.16%
1997-09-22 0 2.375 2.375 2.475 2.300 2.525 628,000 1,530,100 2.4365 2.642 2.642 2.753 2.559 2.809 564,499 2.7105 -7.77%
1997-09-19 0 2.575 2.575 2.600 2.550 2.700 1,152,000 2,991,250 2.5966 2.865 2.865 2.892 2.837 3.004 1,035,514 2.8887 0.00%
1997-09-18 0 2.575 2.575 2.625 2.500 2.675 984,000 2,515,800 2.5567 2.865 2.865 2.920 2.781 2.976 884,502 2.8443 -4.63%
1997-09-16 0 2.700 2.625 2.700 2.600 2.700 2,482,000 6,541,550 2.6356 3.004 2.920 3.004 2.892 3.004 2,231,030 2.9321 0.93%
1997-09-15 0 2.675 2.650 2.700 2.550 2.700 5,682,000 14,999,850 2.6399 2.976 2.948 3.004 2.837 3.004 5,107,458 2.9369 0.94%
1997-09-12 0 2.650 2.650 2.675 2.500 2.800 5,601,000 14,962,650 2.6714 2.948 2.948 2.976 2.781 3.115 5,034,649 2.9719 -1.85%
1997-09-11 0 2.700 2.650 2.700 2.600 2.925 13,104,000 36,137,050 2.7577 3.004 2.948 3.004 2.892 3.254 11,778,974 3.0679 -0.92%
1997-09-10 0 2.725 2.700 2.750 2.275 2.825 19,012,500 49,136,000 2.5844 3.032 3.004 3.059 2.531 3.143 17,090,030 2.8751 19.78%
1997-09-09 0 2.275 2.275 2.300 2.100 2.300 6,982,000 15,561,600 2.2288 2.531 2.531 2.559 2.336 2.559 6,276,007 2.4795 7.06%
1997-09-08 0 2.125 2.075 2.150 1.990 2.125 2,132,000 4,380,550 2.0547 2.364 2.308 2.392 2.214 2.364 1,916,420 2.2858 9.54%
1997-09-05 0 1.940 1.940 1.970 1.900 1.990 2,150,000 4,180,760 1.9445 2.158 2.158 2.192 2.114 2.214 1,932,600 2.1633 1.57%
1997-09-04 0 1.910 1.910 1.940 1.900 2.000 1,284,000 2,499,180 1.9464 2.125 2.125 2.158 2.114 2.225 1,154,167 2.1654 -2.05%
1997-09-03 0 1.950 1.930 1.990 1.900 2.000 1,432,000 2,813,540 1.9648 2.169 2.147 2.214 2.114 2.225 1,287,202 2.1858 5.98%
1997-09-02 0 1.840 1.780 1.840 1.760 1.950 872,000 1,584,020 1.8165 2.047 1.980 2.047 1.958 2.169 783,827 2.0209 -5.64%
1997-09-01 0 1.950 - 1.950 1.950 2.125 1,404,000 2,804,410 1.9974 2.169 - 2.169 2.169 2.364 1,262,033 2.2221 -2.50%
1997-08-29 0 2.000 1.940 2.000 1.890 2.025 4,153,000 8,082,700 1.9462 2.225 2.158 2.225 2.103 2.253 3,733,065 2.1652 -2.44%
1997-08-28 0 2.050 2.050 2.075 2.025 2.100 2,402,000 4,971,850 2.0699 2.281 2.281 2.308 2.253 2.336 2,159,119 2.3027 -1.20%
1997-08-27 0 2.075 2.075 2.100 1.980 2.100 2,086,000 4,255,450 2.0400 2.308 2.308 2.336 2.203 2.336 1,875,072 2.2695 2.47%
1997-08-26 0 2.025 2.025 2.050 2.025 2.125 1,108,000 2,296,200 2.0724 2.253 2.253 2.281 2.253 2.364 995,963 2.3055 -4.71%
1997-08-25 0 2.125 2.100 2.125 2.050 2.150 1,400,000 2,973,550 2.1240 2.364 2.336 2.364 2.281 2.392 1,258,437 2.3629 1.19%
1997-08-22 0 2.100 2.100 2.125 2.050 2.100 1,558,000 3,219,400 2.0664 2.336 2.336 2.364 2.281 2.336 1,400,461 2.2988 0.00%
1997-08-21 0 2.100 2.050 2.125 2.050 2.125 1,610,000 3,349,800 2.0806 2.336 2.281 2.364 2.281 2.364 1,447,203 2.3147 2.44%
1997-08-20 0 2.050 2.025 2.050 2.025 2.100 2,142,000 4,419,800 2.0634 2.281 2.253 2.281 2.253 2.336 1,925,409 2.2955 1.23%
1997-08-19 0 2.025 2.000 2.050 2.025 2.125 1,556,000 3,232,300 2.0773 2.253 2.225 2.281 2.253 2.364 1,398,663 2.3110 -6.90%
1997-08-15 0 2.175 2.175 2.200 2.150 2.275 1,316,000 2,870,100 2.1809 2.420 2.420 2.447 2.392 2.531 1,182,931 2.4263 -3.33%
1997-08-14 0 2.250 2.225 2.250 2.150 2.275 1,672,000 3,658,800 2.1883 2.503 2.475 2.503 2.392 2.531 1,502,934 2.4344 1.12%
1997-08-13 0 2.225 2.225 2.250 2.150 2.275 3,200,000 7,051,500 2.2036 2.475 2.475 2.503 2.392 2.531 2,876,428 2.4515 2.30%
1997-08-12 0 2.175 2.150 2.175 2.150 2.225 2,818,000 6,140,700 2.1791 2.420 2.392 2.420 2.392 2.475 2,533,055 2.4242 -2.25%
1997-08-11 0 2.225 2.200 2.250 2.100 2.225 1,206,000 2,636,300 2.1860 2.475 2.447 2.503 2.336 2.475 1,084,054 2.4319 0.00%
1997-08-08 0 2.225 2.225 2.250 2.200 2.275 1,916,000 4,267,500 2.2273 2.475 2.475 2.503 2.447 2.531 1,722,261 2.4778 -1.11%
1997-08-07 0 2.250 2.250 2.275 2.225 2.375 2,310,000 5,237,350 2.2673 2.503 2.503 2.531 2.475 2.642 2,076,422 2.5223 -1.10%
1997-08-06 0 2.275 2.275 2.325 2.175 2.350 5,910,000 13,416,350 2.2701 2.531 2.531 2.587 2.420 2.614 5,312,404 2.5255 4.60%
1997-08-05 0 2.175 2.175 2.200 2.125 2.175 1,418,000 3,048,350 2.1498 2.420 2.420 2.447 2.364 2.420 1,274,617 2.3916 2.35%
1997-08-04 0 2.125 2.125 2.150 2.100 2.200 2,090,000 4,485,900 2.1464 2.364 2.364 2.392 2.336 2.447 1,878,667 2.3878 -3.41%
1997-08-01 0 2.200 2.175 2.200 2.200 2.225 780,000 1,719,100 2.2040 2.447 2.420 2.447 2.447 2.475 701,129 2.4519 -1.12%
1997-07-31 0 2.225 2.225 2.250 2.200 2.250 1,578,000 3,525,150 2.2339 2.475 2.475 2.503 2.447 2.503 1,418,439 2.4852 2.30%
1997-07-30 0 2.175 2.175 2.225 2.175 2.250 1,066,000 2,360,200 2.2141 2.420 2.420 2.475 2.420 2.503 958,210 2.4631 -1.14%
1997-07-29 0 2.200 2.200 2.225 2.200 2.400 2,116,000 4,753,150 2.2463 2.447 2.447 2.475 2.447 2.670 1,902,038 2.4990 -8.33%
1997-07-28 0 2.400 2.400 2.425 2.100 2.450 4,344,000 10,120,550 2.3298 2.670 2.670 2.698 2.336 2.726 3,904,752 2.5919 11.63%
1997-07-25 0 2.150 2.125 2.150 2.125 2.175 1,002,000 2,143,000 2.1387 2.392 2.364 2.392 2.364 2.420 900,682 2.3793 -1.15%
1997-07-24 0 2.175 2.175 2.200 2.100 2.250 2,036,000 4,419,200 2.1705 2.420 2.420 2.447 2.336 2.503 1,830,128 2.4147 2.35%
1997-07-23 0 2.125 2.100 2.125 2.100 2.150 2,360,000 4,989,650 2.1143 2.364 2.336 2.364 2.336 2.392 2,121,366 2.3521 0.00%
1997-07-22 0 2.125 2.100 2.125 2.100 2.200 2,048,000 4,355,800 2.1269 2.364 2.336 2.364 2.336 2.447 1,840,914 2.3661 -4.49%
1997-07-21 0 2.225 2.200 2.225 2.175 2.275 3,664,000 8,194,650 2.2365 2.475 2.447 2.475 2.420 2.531 3,293,511 2.4881 2.30%
1997-07-18 0 2.175 2.175 2.200 2.100 2.200 2,854,000 6,117,200 2.1434 2.420 2.420 2.447 2.336 2.447 2,565,415 2.3845 4.82%
1997-07-17 0 2.075 2.075 2.100 2.075 2.175 2,028,000 4,303,650 2.1221 2.308 2.308 2.336 2.308 2.420 1,822,936 2.3608 0.00%
1997-07-16 0 2.075 2.075 2.100 2.000 2.075 3,654,000 7,466,300 2.0433 2.308 2.308 2.336 2.225 2.308 3,284,522 2.2732 4.27%
1997-07-15 0 1.990 1.990 2.000 1.880 2.100 9,768,000 19,624,160 2.0090 2.214 2.214 2.225 2.091 2.336 8,780,298 2.2350 6.42%
1997-07-14 0 1.870 1.850 1.870 1.760 1.870 2,174,000 3,963,860 1.8233 2.080 2.058 2.080 1.958 2.080 1,954,174 2.0284 9.36%
1997-07-11 0 1.710 1.710 1.730 1.680 1.790 2,386,000 4,114,898 1.7246 1.902 1.902 1.925 1.869 1.991 2,144,737 1.9186 3.64%
1997-07-10 0 1.650 1.650 1.660 1.570 1.650 591,000 969,110 1.6398 1.836 1.836 1.847 1.747 1.836 531,240 1.8242 3.12%
1997-07-09 0 1.600 - 1.630 1.600 1.670 1,662,000 2,742,640 1.6502 1.780 - 1.813 1.780 1.858 1,493,945 1.8358 -1.84%
1997-07-08 0 1.630 1.620 1.640 1.620 1.660 858,000 1,403,840 1.6362 1.813 1.802 1.824 1.802 1.847 771,242 1.8202 0.62%
1997-07-07 0 1.620 1.620 1.650 1.580 1.620 382,000 613,180 1.6052 1.802 1.802 1.836 1.758 1.802 343,374 1.7858 -1.22%
1997-07-04 0 1.640 1.630 1.650 1.630 1.720 920,000 1,530,180 1.6632 1.824 1.813 1.836 1.813 1.913 826,973 1.8503 -4.65%
1997-07-03 0 1.720 1.700 1.780 1.520 1.830 4,322,000 7,437,160 1.7208 1.913 1.891 1.980 1.691 2.036 3,884,976 1.9143 10.97%
1997-06-27 0 1.550 1.550 1.560 1.530 1.700 3,822,000 6,144,840 1.6078 1.724 1.724 1.735 1.702 1.891 3,435,534 1.7886 -9.36%
1997-06-26 0 1.710 1.710 1.730 1.700 1.800 1,792,000 3,123,220 1.7429 1.902 1.902 1.925 1.891 2.002 1,610,800 1.9389 -3.93%
1997-06-25 0 1.780 1.780 1.820 1.780 1.880 1,638,000 3,040,818 1.8564 1.980 1.980 2.025 1.980 2.091 1,472,372 2.0653 -5.32%
1997-06-24 0 1.880 1.880 1.890 1.880 1.900 742,000 1,400,180 1.8870 2.091 2.091 2.103 2.091 2.114 666,972 2.0993 -1.05%
1997-06-23 0 1.900 1.900 1.910 1.840 1.900 1,168,000 2,189,460 1.8745 2.114 2.114 2.125 2.047 2.114 1,049,896 2.0854 2.15%
1997-06-20 0 1.860 1.810 1.860 1.850 2.000 2,218,000 4,218,440 1.9019 2.069 2.014 2.069 2.058 2.225 1,993,724 2.1159 -7.00%
1997-06-19 0 2.000 2.000 2.050 1.990 2.050 2,504,000 5,010,200 2.0009 2.225 2.225 2.281 2.214 2.281 2,250,805 2.2260 0.50%
1997-06-18 0 1.990 1.980 2.000 1.970 1.990 678,000 1,342,440 1.9800 2.214 2.203 2.225 2.192 2.214 609,443 2.2027 0.00%
1997-06-17 0 1.990 1.990 2.000 1.980 2.000 746,000 1,482,980 1.9879 2.214 2.214 2.225 2.203 2.225 670,567 2.2115 0.51%
1997-06-16 0 1.980 1.980 2.025 1.970 2.075 1,922,000 3,848,090 2.0021 2.203 2.203 2.253 2.192 2.308 1,727,655 2.2273 0.00%
1997-06-13 0 1.980 1.970 1.980 1.900 1.990 1,496,000 2,953,560 1.9743 2.203 2.192 2.203 2.114 2.214 1,344,730 2.1964 0.00%
1997-06-12 0 1.980 1.980 2.000 1.980 2.100 1,608,000 3,301,150 2.0530 2.203 2.203 2.225 2.203 2.336 1,445,405 2.2839 -5.71%
1997-06-11 0 2.100 2.100 2.125 2.100 2.175 2,210,000 4,717,730 2.1347 2.336 2.336 2.364 2.336 2.420 1,986,533 2.3749 -2.33%
1997-06-10 0 2.150 2.150 2.225 2.150 2.300 2,354,000 5,242,450 2.2270 2.392 2.392 2.475 2.392 2.559 2,115,973 2.4776 -6.52%
1997-06-06 0 2.300 2.300 2.325 2.250 2.350 2,822,000 6,491,300 2.3002 2.559 2.559 2.587 2.503 2.614 2,536,650 2.5590 2.22%
1997-06-05 0 2.250 2.250 2.275 2.225 2.275 682,000 1,538,250 2.2555 2.503 2.503 2.531 2.475 2.531 613,039 2.5092 -1.10%
1997-06-04 0 2.275 2.275 2.300 2.275 2.425 640,000 1,481,900 2.3155 2.531 2.531 2.559 2.531 2.698 575,286 2.5759 -2.15%
1997-06-03 0 2.325 2.250 2.275 2.250 2.375 2,843,000 6,623,100 2.3296 2.587 2.503 2.531 2.503 2.642 2,555,527 2.5917 -1.06%
1997-06-02 0 2.350 2.325 2.350 2.300 2.350 1,054,000 2,471,800 2.3452 2.614 2.587 2.614 2.559 2.614 947,424 2.6090 2.17%
1997-05-30 0 2.300 2.300 2.350 2.225 2.375 1,968,000 4,541,400 2.3076 2.559 2.559 2.614 2.475 2.642 1,769,003 2.5672 1.10%
1997-05-29 0 2.275 2.275 2.300 2.275 2.375 2,872,000 6,649,092 2.3151 2.531 2.531 2.559 2.531 2.642 2,581,594 2.5756 -2.15%
1997-05-28 0 2.325 2.325 2.350 2.275 2.400 3,106,000 7,246,650 2.3331 2.587 2.587 2.614 2.531 2.670 2,791,933 2.5956 0.00%
1997-05-27 0 2.325 2.300 2.325 2.325 2.500 2,908,000 6,903,900 2.3741 2.587 2.559 2.587 2.587 2.781 2,613,954 2.6412 -7.00%
1997-05-26 0 2.500 2.500 2.525 2.500 2.650 1,066,000 2,702,300 2.5350 2.781 2.781 2.809 2.781 2.948 958,210 2.8202 -4.76%
1997-05-23 0 2.625 2.525 2.625 2.525 2.650 2,320,000 5,953,300 2.5661 2.920 2.809 2.920 2.809 2.948 2,085,411 2.8547 -0.94%
1997-05-22 0 2.650 2.650 2.675 2.525 2.700 2,796,000 7,293,450 2.6085 2.948 2.948 2.976 2.809 3.004 2,513,279 2.9020 0.00%
1997-05-21 0 2.650 2.550 2.650 2.450 2.650 4,782,000 12,157,050 2.5423 2.948 2.837 2.948 2.726 2.948 4,298,463 2.8282 8.16%
1997-05-20 0 2.450 2.450 2.475 2.150 2.450 8,169,000 19,237,680 2.3550 2.726 2.726 2.753 2.392 2.726 7,342,982 2.6199 16.67%
1997-05-19 0 2.100 2.100 2.125 2.050 2.300 7,229,000 15,530,900 2.1484 2.336 2.336 2.364 2.281 2.559 6,498,032 2.3901 -11.58%
1997-05-16 0 2.375 2.325 2.375 2.350 2.450 6,282,000 14,944,300 2.3789 2.642 2.587 2.642 2.614 2.726 5,646,788 2.6465 -5.00%
1997-05-15 0 2.500 2.500 2.550 2.475 2.675 2,859,000 7,387,300 2.5839 2.781 2.781 2.837 2.753 2.976 2,569,909 2.8745 -8.26%
1997-05-14 0 2.725 2.725 2.775 2.725 2.825 676,000 1,860,850 2.7527 3.032 3.032 3.087 3.032 3.143 607,645 3.0624 -3.54%
1997-05-13 0 2.825 2.800 2.825 2.800 2.875 2,215,000 6,259,150 2.8258 3.143 3.115 3.143 3.115 3.198 1,991,028 3.1437 -0.88%
1997-05-12 0 2.850 2.850 2.875 2.850 2.900 1,732,000 4,952,850 2.8596 3.171 3.171 3.198 3.171 3.226 1,556,867 3.1813 0.00%
1997-05-09 0 2.850 2.850 2.875 2.825 2.900 3,092,000 8,824,200 2.8539 3.171 3.171 3.198 3.143 3.226 2,779,349 3.1749 -0.87%
1997-05-08 0 2.875 2.850 2.875 2.850 2.875 1,400,000 4,002,600 2.8590 3.198 3.171 3.198 3.171 3.198 1,258,437 3.1806 0.00%
1997-05-07 0 2.875 2.850 2.875 2.800 2.900 3,308,000 9,478,700 2.8654 3.198 3.171 3.198 3.115 3.226 2,973,508 3.1877 0.00%
1997-05-06 0 2.875 2.875 2.900 2.650 2.875 4,838,000 13,411,700 2.7722 3.198 3.198 3.226 2.948 3.198 4,348,800 3.0840 2.68%
1997-05-05 0 2.800 2.750 2.800 2.750 2.900 4,282,000 11,936,850 2.7877 3.115 3.059 3.115 3.059 3.226 3,849,021 3.1013 -2.61%
1997-05-02 0 2.875 2.850 2.875 2.800 2.900 4,636,000 13,324,950 2.8742 3.198 3.171 3.198 3.115 3.226 4,167,226 3.1976 2.68%
1997-05-01 0 2.800 2.800 2.825 2.725 2.900 7,468,000 21,038,450 2.8171 3.115 3.115 3.143 3.032 3.226 6,712,865 3.1340 -3.45%
1997-04-30 0 2.900 2.850 2.950 2.850 3.050 8,579,000 25,372,236 2.9575 3.226 3.171 3.282 3.171 3.393 7,711,525 3.2902 -4.92%
1997-04-29 0 3.050 3.050 3.075 2.800 3.100 14,481,000 42,792,400 2.9551 3.393 3.393 3.421 3.115 3.449 13,016,737 3.2875 -1.61%
1997-04-28 0 3.100 3.100 3.125 3.075 3.300 19,241,000 61,590,308 3.2010 3.449 3.449 3.477 3.421 3.671 17,295,425 3.5611 -3.88%
1997-04-25 0 3.225 3.200 3.225 3.100 3.650 78,116,000 257,657,550 3.2984 3.588 3.560 3.588 3.449 4.061 70,217,213 3.6694

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