HUABAO INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00336  1992-01-22    
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
2026-01-30 0 5.100 5.080 5.100 4.820 5.200 15,107,000 76,743,079 5.0800 5.100 5.080 5.100 4.820 5.200 15,107,000 5.0800 6.03%
2026-01-29 0 4.810 4.800 4.810 4.570 4.880 11,700,120 55,454,410 4.7396 4.810 4.800 4.810 4.570 4.880 11,700,120 4.7396 1.91%
2026-01-28 0 4.720 4.720 4.730 4.530 4.920 17,531,880 84,023,831 4.7926 4.720 4.720 4.730 4.530 4.920 17,531,880 4.7926 3.96%
2026-01-27 0 4.540 4.510 4.540 4.120 4.540 11,807,000 51,447,402 4.3574 4.540 4.510 4.540 4.120 4.540 11,807,000 4.3574 9.13%
2026-01-26 0 4.160 4.150 4.180 4.040 4.190 9,880,000 40,656,400 4.1150 4.160 4.150 4.180 4.040 4.190 9,880,000 4.1150 -1.65%
2026-01-23 0 4.230 4.210 4.230 4.120 4.300 5,413,000 22,692,775 4.1923 4.230 4.210 4.230 4.120 4.300 5,413,000 4.1923 0.24%
2026-01-22 0 4.220 4.190 4.220 4.170 4.300 2,903,000 12,194,912 4.2008 4.220 4.190 4.220 4.170 4.300 2,903,000 4.2008 -1.40%
2026-01-21 0 4.280 4.270 4.280 4.230 4.390 3,629,000 15,473,950 4.2640 4.280 4.270 4.280 4.230 4.390 3,629,000 4.2640 -1.15%
2026-01-20 0 4.330 4.330 4.350 4.280 4.560 11,037,000 48,201,826 4.3673 4.330 4.330 4.350 4.280 4.560 11,037,000 4.3673 -3.35%
2026-01-19 0 4.480 4.480 4.520 4.290 4.620 13,533,000 61,241,420 4.5253 4.480 4.480 4.520 4.290 4.620 13,533,000 4.5253 3.94%
2026-01-16 0 4.310 4.270 4.310 4.170 4.370 5,106,000 21,845,590 4.2784 4.310 4.270 4.310 4.170 4.370 5,106,000 4.2784 2.13%
2026-01-15 0 4.220 4.220 4.230 4.170 4.300 2,809,000 11,867,220 4.2247 4.220 4.220 4.230 4.170 4.300 2,809,000 4.2247 -1.63%
2026-01-14 0 4.290 4.250 4.290 4.200 4.490 11,438,000 49,274,310 4.3079 4.290 4.250 4.290 4.200 4.490 11,438,000 4.3079 -2.28%
2026-01-13 0 4.390 4.380 4.390 4.380 4.510 7,764,000 34,441,700 4.4361 4.390 4.380 4.390 4.380 4.510 7,764,000 4.4361 -1.35%
2026-01-12 0 4.450 4.440 4.450 4.370 4.590 13,660,000 61,002,970 4.4658 4.450 4.440 4.450 4.370 4.590 13,660,000 4.4658 1.14%
2026-01-09 0 4.400 4.400 4.410 4.380 4.590 10,722,000 48,103,031 4.4864 4.400 4.400 4.410 4.380 4.590 10,722,000 4.4864 -1.79%
2026-01-08 0 4.480 4.440 4.480 4.220 4.520 16,018,000 70,767,121 4.4180 4.480 4.440 4.480 4.220 4.520 16,018,000 4.4180 5.16%
2026-01-07 0 4.260 4.250 4.260 4.100 4.430 13,183,000 56,768,262 4.3062 4.260 4.250 4.260 4.100 4.430 13,183,000 4.3062 3.40%
2026-01-06 0 4.120 4.100 4.120 4.010 4.140 6,017,666 24,512,003 4.0733 4.120 4.100 4.120 4.010 4.140 6,017,666 4.0733 3.26%
2026-01-05 0 3.990 3.990 4.010 3.950 4.050 4,708,000 18,808,390 3.9950 3.990 3.990 4.010 3.950 4.050 4,708,000 3.9950 -0.50%
2026-01-02 0 4.010 4.000 4.020 3.850 4.080 962,334 3,805,606 3.9546 4.010 4.000 4.020 3.850 4.080 962,334 3.9546 0.50%
2025-12-31 0 3.990 3.960 3.990 3.880 4.150 5,998,000 24,375,445 4.0639 3.990 3.960 3.990 3.880 4.150 5,998,000 4.0639 2.84%
2025-12-30 0 3.880 3.880 3.900 3.830 3.920 4,071,350 15,812,097 3.8837 3.880 3.880 3.900 3.830 3.920 4,071,350 3.8837 -0.51%
2025-12-29 0 3.900 3.890 3.910 3.830 3.990 5,134,000 19,949,240 3.8857 3.900 3.890 3.910 3.830 3.990 5,134,000 3.8857 -1.02%
2025-12-24 0 3.940 3.920 3.950 3.870 3.950 1,182,456 4,632,290 3.9175 3.940 3.920 3.950 3.870 3.950 1,182,456 3.9175 -0.25%
2025-12-23 0 3.950 3.930 3.950 3.850 4.010 3,125,000 12,239,300 3.9166 3.950 3.930 3.950 3.850 4.010 3,125,000 3.9166 0.00%
2025-12-22 0 3.950 3.950 3.960 3.930 4.010 3,938,000 15,597,990 3.9609 3.950 3.950 3.960 3.930 4.010 3,938,000 3.9609 -1.74%
2025-12-19 0 4.020 4.000 4.020 3.890 4.110 5,320,000 21,242,225 3.9929 4.020 4.000 4.020 3.890 4.110 5,320,000 3.9929 2.55%
2025-12-18 0 3.920 3.900 3.920 3.850 3.960 2,887,000 11,284,470 3.9087 3.920 3.900 3.920 3.850 3.960 2,887,000 3.9087 -0.25%
2025-12-17 0 3.930 3.930 3.940 3.880 3.960 2,081,000 8,185,251 3.9333 3.930 3.930 3.940 3.880 3.960 2,081,000 3.9333 -0.25%
2025-12-16 0 3.940 3.920 3.940 3.840 4.010 4,703,000 18,417,815 3.9162 3.940 3.920 3.940 3.840 4.010 4,703,000 3.9162 -3.19%
2025-12-15 0 4.070 4.060 4.070 4.000 4.180 7,253,000 29,687,144 4.0931 4.070 4.060 4.070 4.000 4.180 7,253,000 4.0931 -1.45%
2025-12-12 0 4.130 4.110 4.130 4.050 4.180 5,702,000 23,486,530 4.1190 4.130 4.110 4.130 4.050 4.180 5,702,000 4.1190 1.98%
2025-12-11 0 4.050 4.030 4.050 4.000 4.090 3,893,000 15,736,180 4.0422 4.050 4.030 4.050 4.000 4.090 3,893,000 4.0422 1.00%
2025-12-10 0 4.010 4.010 4.020 3.820 4.050 9,991,000 39,673,280 3.9709 4.010 4.010 4.020 3.820 4.050 9,991,000 3.9709 3.89%
2025-12-09 0 3.860 3.850 3.860 3.820 3.940 3,856,000 14,926,402 3.8710 3.860 3.850 3.860 3.820 3.940 3,856,000 3.8710 -2.03%
2025-12-08 0 3.940 3.940 3.960 3.860 4.200 9,688,607 38,513,745 3.9752 3.940 3.940 3.960 3.860 4.200 9,688,607 3.9752 -6.19%
2025-12-05 0 4.200 4.190 4.200 4.150 4.340 10,734,000 45,582,268 4.2465 4.200 4.190 4.200 4.150 4.340 10,734,000 4.2465 0.24%
2025-12-04 0 4.190 4.180 4.190 3.940 4.240 16,448,000 68,562,042 4.1684 4.190 4.180 4.190 3.940 4.240 16,448,000 4.1684 7.16%
2025-12-03 0 3.910 3.900 3.910 3.860 3.940 3,009,000 11,741,554 3.9021 3.910 3.900 3.910 3.860 3.940 3,009,000 3.9021 -0.26%
2025-12-02 0 3.920 3.910 3.920 3.630 3.940 9,128,000 35,043,177 3.8391 3.920 3.910 3.920 3.630 3.940 9,128,000 3.8391 6.81%
2025-12-01 0 3.670 3.670 3.690 3.510 3.700 5,650,000 20,545,600 3.6364 3.670 3.670 3.690 3.510 3.700 5,650,000 3.6364 2.23%
2025-11-28 0 3.590 3.570 3.590 3.420 3.600 3,897,000 13,715,140 3.5194 3.590 3.570 3.590 3.420 3.600 3,897,000 3.5194 4.06%
2025-11-27 0 3.450 3.440 3.450 3.430 3.490 2,071,000 7,148,195 3.4516 3.450 3.440 3.450 3.430 3.490 2,071,000 3.4516 0.00%
2025-11-26 0 3.450 3.430 3.450 3.430 3.540 1,011,000 3,508,940 3.4708 3.450 3.430 3.450 3.430 3.540 1,011,000 3.4708 -0.29%
2025-11-25 0 3.460 3.440 3.460 3.430 3.550 2,655,000 9,180,620 3.4579 3.460 3.440 3.460 3.430 3.550 2,655,000 3.4579 0.00%
2025-11-24 0 3.460 3.450 3.460 3.400 3.580 5,605,000 19,419,730 3.4647 3.460 3.450 3.460 3.400 3.580 5,605,000 3.4647 0.29%
2025-11-21 0 3.450 3.450 3.460 3.440 3.630 5,790,000 20,305,690 3.5070 3.450 3.450 3.460 3.440 3.630 5,790,000 3.5070 -6.50%
2025-11-20 0 3.690 3.670 3.690 3.640 3.710 1,730,000 6,361,560 3.6772 3.690 3.670 3.690 3.640 3.710 1,730,000 3.6772 0.54%
2025-11-19 0 3.670 3.650 3.670 3.590 3.700 3,052,000 11,118,180 3.6429 3.670 3.650 3.670 3.590 3.700 3,052,000 3.6429 0.55%
2025-11-18 0 3.650 3.650 3.680 3.610 3.720 8,776,000 32,335,720 3.6846 3.650 3.650 3.680 3.610 3.720 8,776,000 3.6846 -1.62%
2025-11-17 0 3.710 3.700 3.710 3.650 3.720 2,717,000 10,031,020 3.6919 3.710 3.700 3.710 3.650 3.720 2,717,000 3.6919 -0.54%
2025-11-14 0 3.730 3.710 3.730 3.690 3.780 2,515,000 9,371,100 3.7261 3.730 3.710 3.730 3.690 3.780 2,515,000 3.7261 -0.53%
2025-11-13 0 3.750 3.730 3.750 3.620 3.770 5,022,000 18,681,180 3.7199 3.750 3.730 3.750 3.620 3.770 5,022,000 3.7199 2.46%
2025-11-12 0 3.660 3.650 3.660 3.540 3.690 4,650,000 16,832,280 3.6198 3.660 3.650 3.660 3.540 3.690 4,650,000 3.6198 3.10%
2025-11-11 0 3.550 3.540 3.550 3.340 3.580 3,404,000 11,904,730 3.4973 3.550 3.540 3.550 3.340 3.580 3,404,000 3.4973 1.14%
2025-11-10 0 3.510 3.490 3.510 3.310 3.520 4,396,060 15,174,044 3.4517 3.510 3.490 3.510 3.310 3.520 4,396,060 3.4517 5.09%
2025-11-07 0 3.340 3.330 3.340 3.310 3.620 5,233,000 17,765,870 3.3950 3.340 3.330 3.340 3.310 3.620 5,233,000 3.3950 -4.02%
2025-11-06 0 3.480 3.460 3.480 3.440 3.520 3,559,000 12,401,670 3.4846 3.480 3.460 3.480 3.440 3.520 3,559,000 3.4846 0.29%
2025-11-05 0 3.470 3.450 3.470 3.420 3.550 6,150,000 21,354,950 3.4723 3.470 3.450 3.470 3.420 3.550 6,150,000 3.4723 -3.88%
2025-11-04 0 3.610 3.600 3.610 3.580 3.710 4,234,450 15,353,681 3.6259 3.610 3.600 3.610 3.580 3.710 4,234,450 3.6259 -2.17%
2025-11-03 0 3.690 3.660 3.690 3.580 3.690 4,419,000 16,099,903 3.6433 3.690 3.660 3.690 3.580 3.690 4,419,000 3.6433 2.50%
2025-10-31 0 3.600 3.600 3.610 3.590 3.730 4,457,000 16,174,644 3.6290 3.600 3.600 3.610 3.590 3.730 4,457,000 3.6290 -0.83%
2025-10-30 0 3.630 3.630 3.640 3.600 3.720 4,865,000 17,677,210 3.6335 3.630 3.630 3.640 3.600 3.720 4,865,000 3.6335 -1.89%
2025-10-28 0 3.700 3.690 3.700 3.680 3.830 3,730,000 13,869,130 3.7183 3.700 3.690 3.700 3.680 3.830 3,730,000 3.7183 -2.63%
2025-10-27 0 3.800 3.790 3.800 3.770 3.850 2,628,000 10,000,530 3.8054 3.800 3.790 3.800 3.770 3.850 2,628,000 3.8054 0.80%
2025-10-24 0 3.770 3.750 3.770 3.630 3.780 10,652,000 39,620,920 3.7196 3.770 3.750 3.770 3.630 3.780 10,652,000 3.7196 3.86%
2025-10-23 0 3.630 3.610 3.630 3.600 3.740 9,487,000 34,647,740 3.6521 3.630 3.610 3.630 3.600 3.740 9,487,000 3.6521 -3.20%
2025-10-22 0 3.750 3.730 3.750 3.720 3.800 2,952,000 11,038,770 3.7394 3.750 3.730 3.750 3.720 3.800 2,952,000 3.7394 -0.79%
2025-10-21 0 3.780 3.770 3.780 3.730 3.850 3,606,950 13,657,573 3.7865 3.780 3.770 3.780 3.730 3.850 3,606,950 3.7865 0.27%
2025-10-20 0 3.770 3.760 3.770 3.690 3.780 3,425,000 12,817,060 3.7422 3.770 3.760 3.770 3.690 3.780 3,425,000 3.7422 2.72%
2025-10-17 0 3.670 3.670 3.680 3.650 3.910 6,976,000 26,165,820 3.7508 3.670 3.670 3.680 3.650 3.910 6,976,000 3.7508 -4.92%
2025-10-16 0 3.860 3.860 3.870 3.820 4.010 3,678,000 14,258,735 3.8768 3.860 3.860 3.870 3.820 4.010 3,678,000 3.8768 -2.53%
2025-10-15 0 3.960 3.950 3.960 3.730 4.010 15,309,000 57,871,875 3.7803 3.960 3.950 3.960 3.730 4.010 15,309,000 3.7803 5.60%
2025-10-14 0 3.750 3.730 3.750 3.630 3.830 6,451,000 23,964,540 3.7149 3.750 3.730 3.750 3.630 3.830 6,451,000 3.7149 0.54%
2025-10-13 0 3.730 3.710 3.730 3.630 3.790 10,891,000 40,018,510 3.6745 3.730 3.710 3.730 3.630 3.790 10,891,000 3.6745 -3.12%
2025-10-10 0 3.850 3.840 3.850 3.830 4.030 5,132,000 20,033,290 3.9036 3.850 3.840 3.850 3.830 4.030 5,132,000 3.9036 -2.78%
2025-10-09 0 3.960 3.950 3.960 3.940 4.010 4,916,000 19,483,847 3.9634 3.960 3.950 3.960 3.940 4.010 4,916,000 3.9634 0.00%
2025-10-08 0 3.960 3.950 3.960 3.850 3.960 712,000 2,778,310 3.9021 3.960 3.950 3.960 3.850 3.960 712,000 3.9021 0.51%
2025-10-06 0 3.940 3.920 3.940 3.890 3.940 616,000 2,411,080 3.9141 3.940 3.920 3.940 3.890 3.940 616,000 3.9141 0.77%
2025-10-03 0 3.910 3.910 3.920 3.880 3.950 1,222,000 4,773,500 3.9063 3.910 3.910 3.920 3.880 3.950 1,222,000 3.9063 -1.01%
2025-10-02 0 3.950 3.950 3.960 3.900 3.990 1,083,751 4,271,194 3.9411 3.950 3.950 3.960 3.900 3.990 1,083,751 3.9411 -1.25%
2025-09-30 0 4.000 3.970 4.000 3.940 4.040 4,326,000 17,197,320 3.9753 4.000 3.970 4.000 3.940 4.040 4,326,000 3.9753 1.27%
2025-09-29 0 3.950 3.940 3.950 3.780 4.020 6,954,230 27,335,850 3.9308 3.950 3.940 3.950 3.780 4.020 6,954,230 3.9308 4.22%
2025-09-26 0 3.790 3.780 3.790 3.700 3.870 9,604,000 36,515,980 3.8022 3.790 3.780 3.790 3.700 3.870 9,604,000 3.8022 -0.26%
2025-09-25 0 3.800 3.780 3.800 3.580 3.900 29,023,036 106,771,646 3.6789 3.800 3.780 3.800 3.580 3.900 29,023,036 3.6789 -3.31%
2025-09-24 0 3.930 3.930 3.940 3.920 4.070 10,333,000 41,143,890 3.9818 3.930 3.930 3.940 3.920 4.070 10,333,000 3.9818 -3.68%
2025-09-23 0 4.080 4.030 4.080 3.980 4.150 12,622,100 50,899,626 4.0326 4.080 4.030 4.080 3.980 4.150 12,622,100 4.0326 -1.45%
2025-09-22 0 4.140 4.120 4.140 4.110 4.390 13,029,000 54,508,700 4.1836 4.140 4.120 4.140 4.110 4.390 13,029,000 4.1836 -5.05%
2025-09-19 0 4.360 4.330 4.360 4.280 4.410 6,685,000 29,035,410 4.3434 4.360 4.330 4.360 4.280 4.410 6,685,000 4.3434 2.11%
2025-09-18 0 4.270 4.260 4.270 4.200 4.390 11,043,000 47,334,800 4.2864 4.270 4.260 4.270 4.200 4.390 11,043,000 4.2864 -0.23%
2025-09-17 0 4.280 4.240 4.280 4.120 4.370 11,409,000 48,269,410 4.2308 4.280 4.240 4.280 4.120 4.370 11,409,000 4.2308 0.23%
2025-09-16 0 4.270 4.250 4.270 4.190 4.350 6,324,000 26,944,240 4.2606 4.270 4.250 4.270 4.190 4.350 6,324,000 4.2606 0.71%
2025-09-15 0 4.240 4.230 4.240 4.230 4.520 6,925,000 29,821,730 4.3064 4.240 4.230 4.240 4.230 4.520 6,925,000 4.3064 -2.75%
2025-09-12 0 4.360 4.350 4.360 4.350 4.500 5,621,000 24,812,414 4.4142 4.360 4.350 4.360 4.350 4.500 5,621,000 4.4142 -0.14%
2025-09-11 0 4.410 4.410 4.420 4.350 4.460 3,145,000 13,848,880 4.4035 4.366 4.366 4.376 4.307 4.416 3,176,695 4.3595 -0.68%
2025-09-10 0 4.440 4.430 4.440 4.410 4.600 7,518,000 33,537,610 4.4610 4.396 4.386 4.396 4.366 4.554 7,593,765 4.4165 -3.48%
2025-09-09 0 4.600 4.570 4.600 4.510 4.680 10,602,000 48,738,230 4.5971 4.554 4.524 4.554 4.465 4.633 10,708,846 4.5512 1.32%
2025-09-08 0 4.540 4.530 4.540 4.370 4.740 14,541,000 66,827,610 4.5958 4.495 4.485 4.495 4.326 4.693 14,687,542 4.5500 2.48%
2025-09-05 0 4.430 4.380 4.430 4.090 4.430 15,632,000 67,548,695 4.3212 4.386 4.336 4.386 4.049 4.386 15,789,537 4.2781 9.38%
2025-09-04 0 4.050 4.050 4.060 3.990 4.270 10,775,000 43,893,220 4.0736 4.010 4.010 4.019 3.950 4.227 10,883,589 4.0330 -3.11%
2025-09-03 0 4.180 4.180 4.200 4.130 4.260 4,515,000 18,871,175 4.1797 4.138 4.138 4.158 4.089 4.217 4,560,502 4.1380 0.24%
2025-09-02 0 4.170 4.160 4.170 4.100 4.320 12,305,000 51,222,560 4.1627 4.128 4.118 4.128 4.059 4.277 12,429,008 4.1212 -2.80%
2025-09-01 0 4.290 4.270 4.290 4.150 4.320 8,507,000 36,059,200 4.2388 4.247 4.227 4.247 4.109 4.277 8,592,732 4.1965 1.66%
2025-08-29 0 4.220 4.220 4.230 4.210 4.340 6,979,000 29,714,525 4.2577 4.178 4.178 4.188 4.168 4.297 7,049,333 4.2152 0.24%
2025-08-28 0 4.210 4.200 4.210 4.150 4.360 13,814,000 58,188,650 4.2123 4.168 4.158 4.168 4.109 4.316 13,953,216 4.1703 -1.41%
2025-08-27 0 4.270 4.270 4.280 4.210 4.530 20,010,000 87,103,995 4.3530 4.227 4.227 4.237 4.168 4.485 20,211,658 4.3096 -3.39%
2025-08-26 0 4.420 4.410 4.420 3.970 4.630 77,807,500 343,232,158 4.4113 4.376 4.366 4.376 3.930 4.584 78,591,634 4.3673 11.90%
2025-08-25 0 3.950 3.940 3.950 3.870 3.980 5,781,000 22,777,730 3.9401 3.911 3.901 3.911 3.831 3.940 5,839,260 3.9008 1.80%
2025-08-22 0 3.880 3.870 3.880 3.820 4.000 7,787,150 30,305,582 3.8917 3.841 3.831 3.841 3.782 3.960 7,865,628 3.8529 1.31%
2025-08-21 0 3.830 3.830 3.840 3.800 4.060 12,912,000 50,439,640 3.9064 3.792 3.792 3.802 3.762 4.019 13,042,126 3.8674 -1.54%
2025-08-20 0 3.890 3.880 3.890 3.760 3.910 8,964,000 34,209,170 3.8163 3.851 3.841 3.851 3.722 3.871 9,054,338 3.7782 1.04%
2025-08-19 0 3.850 3.850 3.860 3.780 4.360 20,654,000 81,892,240 3.9650 3.812 3.812 3.821 3.742 4.316 20,862,148 3.9254 -3.02%
2025-08-18 0 3.970 3.960 3.970 3.940 4.100 11,599,000 46,647,880 4.0217 3.930 3.920 3.930 3.901 4.059 11,715,893 3.9816 0.00%
2025-08-15 0 3.970 3.970 3.980 3.870 4.040 8,305,000 32,854,840 3.9560 3.930 3.930 3.940 3.831 4.000 8,388,697 3.9166 -1.00%
2025-08-14 0 4.010 4.000 4.010 3.920 4.090 16,400,000 65,644,000 4.0027 3.970 3.960 3.970 3.881 4.049 16,565,277 3.9627 2.04%
2025-08-13 0 3.930 3.930 3.940 3.650 4.010 28,699,000 112,554,410 3.9219 3.891 3.891 3.901 3.614 3.970 28,988,225 3.8828 5.93%
2025-08-12 0 3.710 3.700 3.710 3.530 3.730 10,853,000 39,957,870 3.6817 3.673 3.663 3.673 3.495 3.693 10,962,375 3.6450 4.51%
2025-08-11 0 3.550 3.540 3.560 3.380 3.700 9,552,000 34,040,590 3.5637 3.515 3.505 3.524 3.346 3.663 9,648,264 3.5282 4.11%
2025-08-08 0 3.410 3.400 3.410 3.380 3.480 3,593,000 12,357,798 3.4394 3.376 3.366 3.376 3.346 3.445 3,629,210 3.4051 -2.01%
2025-08-07 0 3.480 3.480 3.490 3.360 3.540 5,963,000 20,652,740 3.4635 3.445 3.445 3.455 3.326 3.505 6,023,094 3.4289 4.82%
2025-08-06 0 3.320 3.310 3.330 3.290 3.360 3,990,000 13,236,200 3.3173 3.287 3.277 3.297 3.257 3.326 4,030,211 3.2842 -1.19%
2025-08-05 0 3.360 3.360 3.380 3.360 3.480 2,113,664 7,168,627 3.3916 3.326 3.326 3.346 3.326 3.445 2,134,965 3.3577 -0.88%
2025-08-04 0 3.390 3.360 3.390 3.300 3.390 5,260,000 17,622,500 3.3503 3.356 3.326 3.356 3.267 3.356 5,313,010 3.3169 1.50%
2025-08-01 0 3.340 3.340 3.360 3.340 3.440 2,978,000 10,067,940 3.3808 3.307 3.307 3.326 3.307 3.406 3,008,012 3.3470 -2.34%
2025-07-31 0 3.420 3.420 3.430 3.400 3.690 9,833,000 34,337,050 3.4920 3.386 3.386 3.396 3.366 3.653 9,932,096 3.4572 -7.32%
2025-07-30 0 3.690 3.690 3.700 3.610 3.750 7,272,000 26,858,990 3.6935 3.653 3.653 3.663 3.574 3.713 7,345,286 3.6566 0.27%
2025-07-29 0 3.680 3.670 3.680 3.580 3.730 4,250,500 15,490,190 3.6443 3.643 3.633 3.643 3.544 3.693 4,293,336 3.6080 0.55%
2025-07-28 0 3.660 3.660 3.670 3.570 3.780 5,435,000 20,000,120 3.6799 3.623 3.623 3.633 3.534 3.742 5,489,773 3.6432 0.00%
2025-07-25 0 3.660 3.640 3.660 3.620 3.690 3,521,000 12,863,430 3.6533 3.623 3.604 3.623 3.584 3.653 3,556,484 3.6169 -0.27%
2025-07-24 0 3.670 3.660 3.670 3.550 3.750 10,355,000 38,135,100 3.6828 3.633 3.623 3.633 3.515 3.713 10,459,356 3.6460 3.38%
2025-07-23 0 3.550 3.540 3.550 3.500 3.690 12,332,300 44,408,479 3.6010 3.515 3.505 3.515 3.465 3.653 12,456,583 3.5651 -1.11%
2025-07-22 0 3.590 3.580 3.590 3.450 3.650 7,248,000 25,913,750 3.5753 3.554 3.544 3.554 3.416 3.614 7,321,044 3.5396 1.99%
2025-07-21 0 3.520 3.510 3.520 3.330 3.610 19,638,000 68,493,220 3.4878 3.485 3.475 3.485 3.297 3.574 19,835,909 3.4530 8.31%
2025-07-18 0 3.250 3.240 3.250 3.200 3.260 4,553,000 14,713,220 3.2315 3.218 3.208 3.218 3.168 3.227 4,598,885 3.1993 0.00%
2025-07-17 0 3.250 3.240 3.250 3.010 3.310 18,950,500 60,615,320 3.1986 3.218 3.208 3.218 2.980 3.277 19,141,481 3.1667 7.97%
2025-07-16 0 3.010 3.000 3.010 3.000 3.020 5,254,000 15,808,750 3.0089 2.980 2.970 2.980 2.970 2.990 5,306,949 2.9789 0.33%
2025-07-15 0 3.000 3.000 3.010 2.970 3.050 6,718,400 20,235,070 3.0119 2.970 2.970 2.980 2.940 3.020 6,786,107 2.9818 -0.33%
2025-07-14 0 3.010 2.990 3.010 2.970 3.060 10,211,500 30,736,605 3.0100 2.980 2.960 2.980 2.940 3.029 10,314,410 2.9800 0.33%
2025-07-11 0 3.000 3.000 3.010 2.940 3.060 20,199,000 60,651,240 3.0027 2.970 2.970 2.980 2.911 3.029 20,402,563 2.9727 1.69%
2025-07-10 0 2.950 2.950 2.970 2.950 3.010 4,938,000 14,683,270 2.9735 2.921 2.921 2.940 2.921 2.980 4,987,765 2.9439 -1.01%
2025-07-09 0 2.980 2.970 2.990 2.980 3.020 3,454,000 10,326,930 2.9898 2.950 2.940 2.960 2.950 2.990 3,488,809 2.9600 -1.00%
2025-07-08 0 3.010 3.000 3.010 2.990 3.040 3,941,150 11,879,494 3.0142 2.980 2.970 2.980 2.960 3.010 3,980,868 2.9841 0.00%
2025-07-07 0 3.010 3.000 3.010 2.960 3.020 2,020,000 6,042,330 2.9913 2.980 2.970 2.980 2.930 2.990 2,040,357 2.9614 0.00%
2025-07-04 0 3.010 2.990 3.010 2.970 3.060 4,095,000 12,303,930 3.0046 2.980 2.960 2.980 2.940 3.029 4,136,269 2.9746 0.33%
2025-07-03 0 3.000 2.990 3.010 2.980 3.020 1,787,000 5,361,678 3.0004 2.970 2.960 2.980 2.950 2.990 1,805,009 2.9704 -0.33%
2025-07-02 0 3.010 3.000 3.010 2.970 3.050 2,478,000 7,476,550 3.0172 2.980 2.970 2.980 2.940 3.020 2,502,973 2.9871 1.35%
2025-06-30 0 2.970 2.970 2.990 2.940 3.000 1,348,000 4,007,340 2.9728 2.940 2.940 2.960 2.911 2.970 1,361,585 2.9431 -0.34%
2025-06-27 0 2.980 2.970 2.980 2.910 3.050 3,617,000 10,836,650 2.9960 2.950 2.940 2.950 2.881 3.020 3,653,452 2.9661 1.71%
2025-06-26 0 2.930 2.920 2.930 2.920 3.010 2,403,000 7,090,370 2.9506 2.901 2.891 2.901 2.891 2.980 2,427,217 2.9212 -2.33%
2025-06-25 0 3.000 2.990 3.000 2.970 3.030 3,765,000 11,317,160 3.0059 2.970 2.960 2.970 2.940 3.000 3,802,943 2.9759 1.69%
2025-06-24 0 2.950 2.940 2.950 2.900 2.960 3,451,000 10,103,820 2.9278 2.921 2.911 2.921 2.871 2.930 3,485,779 2.8986 2.43%
2025-06-23 0 2.880 2.860 2.880 2.850 2.900 2,439,000 7,010,320 2.8743 2.851 2.831 2.851 2.822 2.871 2,463,580 2.8456 -0.69%
2025-06-20 0 2.900 2.890 2.900 2.880 2.980 3,503,000 10,223,400 2.9185 2.871 2.861 2.871 2.851 2.950 3,538,303 2.8894 -1.36%
2025-06-19 0 2.940 2.930 2.940 2.920 3.070 7,191,000 21,363,210 2.9708 2.911 2.901 2.911 2.891 3.039 7,263,470 2.9412 -4.23%
2025-06-18 0 3.070 3.050 3.070 3.030 3.100 2,718,000 8,310,810 3.0577 3.039 3.020 3.039 3.000 3.069 2,745,392 3.0272 -0.65%
2025-06-17 0 3.090 3.070 3.090 3.060 3.170 6,714,000 20,938,530 3.1186 3.059 3.039 3.059 3.029 3.138 6,781,663 3.0875 0.98%
2025-06-16 0 3.060 3.060 3.070 3.030 3.140 7,338,000 22,480,661 3.0636 3.029 3.029 3.039 3.000 3.109 7,411,951 3.0330 -1.61%
2025-06-13 0 3.110 3.090 3.110 3.020 3.190 9,821,000 30,236,210 3.0787 3.079 3.059 3.079 2.990 3.158 9,919,975 3.0480 -2.51%
2025-06-12 0 3.190 3.180 3.190 3.110 3.240 13,900,000 44,311,260 3.1879 3.158 3.148 3.158 3.079 3.208 14,040,082 3.1561 2.24%
2025-06-11 0 3.120 3.120 3.130 3.110 3.260 15,004,000 47,140,500 3.1419 3.089 3.089 3.099 3.079 3.227 15,155,208 3.1105 -3.70%
2025-06-10 0 3.240 3.230 3.240 3.090 3.260 12,984,000 41,415,570 3.1897 3.208 3.198 3.208 3.059 3.227 13,114,851 3.1579 3.51%
2025-06-09 0 3.130 3.130 3.140 2.990 3.310 15,228,000 48,091,160 3.1581 3.099 3.099 3.109 2.960 3.277 15,381,466 3.1266 1.62%
2025-06-06 0 3.080 3.070 3.080 3.020 3.200 12,199,000 37,654,230 3.0867 3.049 3.039 3.049 2.990 3.168 12,321,940 3.0559 -2.84%
2025-06-05 0 3.170 3.160 3.170 3.100 3.580 37,695,000 125,306,520 3.3242 3.138 3.128 3.138 3.069 3.544 38,074,885 3.2911 -8.12%
2025-06-04 0 3.500 3.490 3.500 3.030 3.580 63,730,000 216,808,885 3.4020 3.416 3.406 3.416 2.957 3.494 65,305,194 3.3199 13.64%
2025-06-03 0 3.080 3.070 3.080 2.890 3.120 21,083,000 63,999,982 3.0356 3.006 2.996 3.006 2.820 3.045 21,604,102 2.9624 7.32%
2025-06-02 0 2.870 2.860 2.870 2.810 2.960 1,181,000 3,362,750 2.8474 2.801 2.791 2.801 2.742 2.889 1,210,190 2.7787 -3.04%
2025-05-30 0 2.960 2.960 2.970 2.760 3.030 15,064,000 43,967,130 2.9187 2.889 2.889 2.898 2.693 2.957 15,436,332 2.8483 4.59%
2025-05-29 0 2.830 2.820 2.840 2.720 2.840 7,184,000 20,050,160 2.7909 2.762 2.752 2.771 2.654 2.771 7,361,565 2.7236 2.54%
2025-05-28 0 2.760 2.740 2.760 2.710 2.820 10,063,000 27,864,390 2.7690 2.693 2.674 2.693 2.645 2.752 10,311,724 2.7022 2.99%
2025-05-27 0 2.680 2.680 2.690 2.650 2.770 14,651,000 39,404,700 2.6896 2.615 2.615 2.625 2.586 2.703 15,013,124 2.6247 0.75%
2025-05-26 0 2.660 2.640 2.660 2.580 2.700 2,709,000 7,189,570 2.6540 2.596 2.576 2.596 2.518 2.635 2,775,957 2.5899 1.92%
2025-05-23 0 2.610 2.610 2.630 2.610 2.690 5,548,000 14,647,325 2.6401 2.547 2.547 2.567 2.547 2.625 5,685,128 2.5764 0.00%
2025-05-22 0 2.610 2.610 2.620 2.600 2.720 8,010,000 21,106,613 2.6350 2.547 2.547 2.557 2.537 2.654 8,207,981 2.5715 -3.69%
2025-05-21 0 2.710 2.700 2.710 2.670 2.790 6,921,000 18,887,420 2.7290 2.645 2.635 2.645 2.606 2.723 7,092,064 2.6632 1.50%
2025-05-20 0 2.670 2.660 2.670 2.570 2.720 11,513,000 30,545,950 2.6532 2.606 2.596 2.606 2.508 2.654 11,797,563 2.5892 1.91%
2025-05-19 0 2.620 2.610 2.620 2.540 2.650 4,335,220 11,184,727 2.5800 2.557 2.547 2.557 2.479 2.586 4,442,372 2.5177 -0.38%
2025-05-16 0 2.630 2.620 2.630 2.580 2.700 7,559,000 19,844,125 2.6252 2.567 2.557 2.567 2.518 2.635 7,745,833 2.5619 -0.38%
2025-05-15 0 2.640 2.640 2.650 2.570 2.700 12,890,180 33,947,971 2.6336 2.576 2.576 2.586 2.508 2.635 13,208,783 2.5701 1.15%
2025-05-14 0 2.610 2.600 2.610 2.380 2.720 37,462,000 97,132,420 2.5928 2.547 2.537 2.547 2.323 2.654 38,387,936 2.5303 9.66%
2025-05-13 0 2.380 2.380 2.390 2.370 2.440 4,566,000 10,987,690 2.4064 2.323 2.323 2.332 2.313 2.381 4,678,856 2.3484 -1.24%
2025-05-12 0 2.410 2.400 2.410 2.310 2.410 3,272,000 7,705,380 2.3549 2.352 2.342 2.352 2.254 2.352 3,352,873 2.2981 2.55%
2025-05-09 0 2.350 2.350 2.360 2.330 2.380 1,642,000 3,857,680 2.3494 2.293 2.293 2.303 2.274 2.323 1,682,585 2.2927 -1.26%
2025-05-08 0 2.380 2.380 2.390 2.330 2.430 4,809,000 11,517,675 2.3950 2.323 2.323 2.332 2.274 2.371 4,927,863 2.3373 1.28%
2025-05-07 0 2.350 2.350 2.360 2.300 2.360 5,754,000 13,432,950 2.3345 2.293 2.293 2.303 2.245 2.303 5,896,220 2.2782 1.29%
2025-05-06 0 2.320 2.320 2.340 2.300 2.360 1,145,000 2,654,810 2.3186 2.264 2.264 2.284 2.245 2.303 1,173,301 2.2627 0.43%
2025-05-02 0 2.310 2.290 2.310 2.270 2.320 246,000 564,320 2.2940 2.254 2.235 2.254 2.215 2.264 252,080 2.2387 0.43%
2025-04-30 0 2.300 2.300 2.310 2.270 2.320 1,426,000 3,265,470 2.2900 2.245 2.245 2.254 2.215 2.264 1,461,246 2.2347 0.00%
2025-04-29 0 2.300 2.270 2.300 2.270 2.340 1,398,000 3,203,280 2.2913 2.245 2.215 2.245 2.215 2.284 1,432,554 2.2361 0.44%
2025-04-28 0 2.290 2.270 2.290 2.270 2.370 1,781,000 4,073,320 2.2871 2.235 2.215 2.235 2.215 2.313 1,825,020 2.2319 -0.87%
2025-04-25 0 2.310 2.310 2.320 2.280 2.400 3,118,000 7,305,590 2.3430 2.254 2.254 2.264 2.225 2.342 3,195,067 2.2865 -1.28%
2025-04-24 0 2.340 2.330 2.340 2.310 2.380 1,169,000 2,725,430 2.3314 2.284 2.274 2.284 2.254 2.323 1,197,894 2.2752 -1.27%
2025-04-23 0 2.370 2.350 2.370 2.360 2.410 3,646,000 8,675,000 2.3793 2.313 2.293 2.313 2.303 2.352 3,736,117 2.3219 0.00%
2025-04-22 0 2.370 2.360 2.390 2.310 2.390 1,859,000 4,397,520 2.3655 2.313 2.303 2.332 2.254 2.332 1,904,948 2.3085 2.60%
2025-04-17 0 2.310 2.310 2.330 2.270 2.340 3,525,000 8,154,655 2.3134 2.254 2.254 2.274 2.215 2.284 3,612,126 2.2576 0.43%
2025-04-16 0 2.300 2.280 2.300 2.270 2.350 2,489,000 5,717,720 2.2972 2.245 2.225 2.245 2.215 2.293 2,550,520 2.2418 -2.54%
2025-04-15 0 2.360 2.360 2.370 2.350 2.430 2,595,000 6,192,630 2.3864 2.303 2.303 2.313 2.293 2.371 2,659,140 2.3288 -1.67%
2025-04-14 0 2.400 2.380 2.400 2.380 2.450 2,082,000 4,996,170 2.3997 2.342 2.323 2.342 2.323 2.391 2,133,460 2.3418 1.69%
2025-04-11 0 2.360 2.360 2.380 2.330 2.440 3,662,000 8,738,283 2.3862 2.303 2.303 2.323 2.274 2.381 3,752,512 2.3286 1.29%
2025-04-10 0 2.330 2.330 2.360 2.330 2.430 4,841,000 11,531,014 2.3819 2.274 2.274 2.303 2.274 2.371 4,960,653 2.3245 0.00%
2025-04-09 0 2.330 2.320 2.330 2.140 2.360 7,530,000 17,155,630 2.2783 2.274 2.264 2.274 2.088 2.303 7,716,117 2.2234 5.43%
2025-04-08 0 2.210 2.210 2.220 2.180 2.290 7,812,000 17,421,230 2.2301 2.157 2.157 2.166 2.127 2.235 8,005,087 2.1763 1.38%
2025-04-07 0 2.180 2.170 2.180 2.170 2.490 11,459,000 26,447,780 2.3080 2.127 2.118 2.127 2.118 2.430 11,742,228 2.2524 -16.15%
2025-04-03 0 2.600 2.600 2.610 2.540 2.640 6,437,000 16,739,840 2.6006 2.537 2.537 2.547 2.479 2.576 6,596,101 2.5378 0.00%
2025-04-02 0 2.600 2.590 2.600 2.480 2.670 11,160,000 28,991,390 2.5978 2.537 2.528 2.537 2.420 2.606 11,435,838 2.5351 3.59%
2025-04-01 0 2.510 2.500 2.510 2.460 2.530 3,512,000 8,807,190 2.5077 2.449 2.440 2.449 2.401 2.469 3,598,805 2.4473 2.03%
2025-03-31 0 2.460 2.450 2.460 2.370 2.520 7,911,000 19,182,580 2.4248 2.401 2.391 2.401 2.313 2.459 8,106,534 2.3663 -2.38%
2025-03-28 0 2.520 2.520 2.530 2.480 2.590 5,202,000 13,134,260 2.5248 2.459 2.459 2.469 2.420 2.528 5,330,576 2.4639 0.80%
2025-03-27 0 2.500 2.500 2.510 2.460 2.530 3,769,000 9,434,887 2.5033 2.440 2.440 2.449 2.401 2.469 3,862,157 2.4429 0.81%
2025-03-26 0 2.480 2.480 2.490 2.460 2.550 4,110,065 10,276,835 2.5004 2.420 2.420 2.430 2.401 2.488 4,211,652 2.4401 0.40%
2025-03-25 0 2.470 2.460 2.470 2.450 2.560 4,294,000 10,709,010 2.4939 2.410 2.401 2.410 2.391 2.498 4,400,133 2.4338 0.41%
2025-03-24 0 2.460 2.460 2.490 2.460 2.550 8,874,486 22,331,827 2.5164 2.401 2.401 2.430 2.401 2.488 9,093,834 2.4557 -3.15%
2025-03-21 0 2.540 2.540 2.550 2.470 2.550 12,844,879 32,363,148 2.5195 2.479 2.479 2.488 2.410 2.488 13,162,362 2.4588 -0.39%
2025-03-20 0 2.550 2.550 2.560 2.500 2.610 7,673,000 19,586,195 2.5526 2.488 2.488 2.498 2.440 2.547 7,862,651 2.4910 0.39%
2025-03-19 0 2.540 2.540 2.550 2.520 2.700 15,666,000 40,204,720 2.5664 2.479 2.479 2.488 2.459 2.635 16,053,212 2.5045 -4.51%
2025-03-18 0 2.660 2.650 2.660 2.570 2.750 18,722,000 49,792,305 2.6596 2.596 2.586 2.596 2.508 2.684 19,184,746 2.5954 2.70%
2025-03-17 0 2.590 2.590 2.600 2.590 2.870 27,076,000 73,125,080 2.7007 2.528 2.528 2.537 2.528 2.801 27,745,229 2.6356 -7.83%
2025-03-14 0 2.810 2.800 2.810 2.770 3.210 57,954,000 167,545,502 2.8910 2.742 2.732 2.742 2.703 3.133 59,386,431 2.8213 -11.64%
2025-03-13 0 3.180 3.180 3.190 2.510 3.180 124,469,786 374,824,714 3.0114 3.103 3.103 3.113 2.449 3.103 127,546,266 2.9387 24.71%
2025-03-12 0 2.550 2.540 2.550 2.350 2.640 22,784,000 56,807,730 2.4933 2.488 2.479 2.488 2.293 2.576 23,347,145 2.4332 7.59%
2025-03-11 0 2.370 2.360 2.370 2.310 2.380 1,982,400 4,650,211 2.3457 2.313 2.303 2.313 2.254 2.323 2,031,398 2.2892 0.00%
2025-03-10 0 2.370 2.360 2.370 2.340 2.430 3,316,000 7,878,120 2.3758 2.313 2.303 2.313 2.284 2.371 3,397,961 2.3185 0.42%
2025-03-07 0 2.360 2.350 2.360 2.330 2.390 4,325,000 10,179,760 2.3537 2.303 2.293 2.303 2.274 2.332 4,431,900 2.2969 -0.84%
2025-03-06 0 2.380 2.360 2.380 2.230 2.410 17,259,000 40,678,600 2.3570 2.323 2.303 2.323 2.176 2.352 17,685,585 2.3001 6.73%
2025-03-05 0 2.230 2.210 2.230 2.170 2.260 5,783,500 12,811,855 2.2152 2.176 2.157 2.176 2.118 2.205 5,926,449 2.1618 3.24%
2025-03-04 0 2.160 2.150 2.160 2.120 2.190 3,185,000 6,837,430 2.1468 2.108 2.098 2.108 2.069 2.137 3,263,723 2.0950 0.47%
2025-03-03 0 2.150 2.140 2.150 2.080 2.300 13,118,000 29,025,280 2.2126 2.098 2.088 2.098 2.030 2.245 13,442,233 2.1593 3.86%
2025-02-28 0 2.070 2.070 2.100 2.070 2.160 3,136,000 6,606,300 2.1066 2.020 2.020 2.049 2.020 2.108 3,213,512 2.0558 -3.72%
2025-02-27 0 2.150 2.130 2.150 2.080 2.150 2,068,000 4,371,970 2.1141 2.098 2.079 2.098 2.030 2.098 2,119,114 2.0631 0.94%
2025-02-26 0 2.130 2.120 2.130 2.050 2.130 5,422,000 11,338,400 2.0912 2.079 2.069 2.079 2.001 2.079 5,556,014 2.0407 3.40%
2025-02-25 0 2.060 2.040 2.060 2.040 2.070 1,844,000 3,789,010 2.0548 2.010 1.991 2.010 1.991 2.020 1,889,578 2.0052 -0.48%
2025-02-24 0 2.070 2.060 2.070 2.040 2.070 2,087,000 4,288,900 2.0551 2.020 2.010 2.020 1.991 2.020 2,138,584 2.0055 0.00%
2025-02-21 0 2.070 2.060 2.070 2.050 2.080 1,528,000 3,144,650 2.0580 2.020 2.010 2.020 2.001 2.030 1,565,767 2.0084 0.00%
2025-02-20 0 2.070 2.050 2.070 2.050 2.100 1,510,000 3,143,630 2.0819 2.020 2.001 2.020 2.001 2.049 1,547,322 2.0317 -1.90%
2025-02-19 0 2.110 2.090 2.110 2.050 2.140 2,098,000 4,404,370 2.0993 2.059 2.040 2.059 2.001 2.088 2,149,856 2.0487 2.43%
2025-02-18 0 2.060 2.050 2.060 2.040 2.080 1,529,000 3,143,890 2.0562 2.010 2.001 2.010 1.991 2.030 1,566,792 2.0066 -0.48%
2025-02-17 0 2.070 2.060 2.070 2.040 2.090 1,563,000 3,221,860 2.0613 2.020 2.010 2.020 1.991 2.040 1,601,632 2.0116 0.00%
2025-02-14 0 2.070 2.060 2.070 2.030 2.070 2,576,000 5,278,140 2.0490 2.020 2.010 2.020 1.981 2.020 2,639,670 1.9995 2.48%
2025-02-13 0 2.020 2.010 2.020 2.000 2.050 4,577,000 9,237,605 2.0183 1.971 1.962 1.971 1.952 2.001 4,690,128 1.9696 -1.46%
2025-02-12 0 2.050 2.030 2.050 2.020 2.060 2,158,000 4,392,860 2.0356 2.001 1.981 2.001 1.971 2.010 2,211,339 1.9865 0.00%
2025-02-11 0 2.050 2.040 2.050 2.040 2.080 866,500 1,776,730 2.0505 2.001 1.991 2.001 1.991 2.030 887,917 2.0010 -1.91%
2025-02-10 0 2.090 2.070 2.090 2.050 2.090 1,101,000 2,269,880 2.0617 2.040 2.020 2.040 2.001 2.040 1,128,213 2.0119 0.97%
2025-02-07 0 2.070 2.070 2.080 2.020 2.080 3,280,862 6,738,458 2.0539 2.020 2.020 2.030 1.971 2.030 3,361,954 2.0043 2.48%
2025-02-06 0 2.020 2.010 2.020 2.020 2.060 2,581,000 5,251,080 2.0345 1.971 1.962 1.971 1.971 2.010 2,644,794 1.9854 -0.49%
2025-02-05 0 2.030 2.020 2.030 2.010 2.070 1,744,000 3,545,790 2.0331 1.981 1.971 1.981 1.962 2.020 1,787,106 1.9841 0.00%
2025-02-04 0 2.030 2.030 2.040 2.000 2.080 426,000 864,650 2.0297 1.981 1.981 1.991 1.952 2.030 436,529 1.9807 -1.93%
2025-02-03 0 2.070 2.060 2.070 2.040 2.090 260,000 535,679 2.0603 2.020 2.010 2.020 1.991 2.040 266,426 2.0106 -1.43%
2025-01-28 0 2.100 2.100 2.170 2.090 2.180 11,000 23,150 2.1045 2.049 2.049 2.118 2.040 2.127 11,272 2.0538 0.48%
2025-01-27 0 2.090 2.080 2.090 2.070 2.120 1,040,000 2,180,220 2.0964 2.040 2.030 2.040 2.020 2.069 1,065,705 2.0458 -1.42%
2025-01-24 0 2.120 2.110 2.120 2.090 2.130 514,000 1,086,640 2.1141 2.069 2.059 2.069 2.040 2.079 526,704 2.0631 0.47%
2025-01-23 0 2.110 2.100 2.120 2.090 2.140 592,000 1,252,620 2.1159 2.059 2.049 2.069 2.040 2.088 606,632 2.0649 -0.94%
2025-01-22 0 2.130 2.110 2.130 2.090 2.130 635,000 1,341,535 2.1127 2.079 2.059 2.079 2.040 2.079 650,695 2.0617 0.00%
2025-01-21 0 2.130 2.120 2.130 2.100 2.150 682,000 1,447,390 2.1223 2.079 2.069 2.079 2.049 2.098 698,857 2.0711 0.00%
2025-01-20 0 2.130 2.120 2.130 2.110 2.140 536,000 1,139,305 2.1256 2.079 2.069 2.079 2.059 2.088 549,248 2.0743 0.47%
2025-01-17 0 2.120 2.110 2.120 2.110 2.130 1,613,000 3,418,100 2.1191 2.069 2.059 2.069 2.059 2.079 1,652,868 2.0680 0.00%
2025-01-16 0 2.120 2.110 2.120 2.070 2.120 2,162,000 4,517,590 2.0895 2.069 2.059 2.069 2.020 2.069 2,215,437 2.0391 2.91%
2025-01-15 0 2.060 2.040 2.060 2.040 2.070 375,000 770,730 2.0553 2.010 1.991 2.010 1.991 2.020 384,269 2.0057 -0.48%
2025-01-14 0 2.070 2.060 2.070 2.040 2.070 1,538,000 3,166,530 2.0589 2.020 2.010 2.020 1.991 2.020 1,576,014 2.0092 0.98%
2025-01-13 0 2.050 2.030 2.050 2.010 2.060 1,486,000 3,024,900 2.0356 2.001 1.981 2.001 1.962 2.010 1,522,729 1.9865 0.49%
2025-01-10 0 2.040 2.030 2.040 2.030 2.100 1,477,000 3,023,080 2.0468 1.991 1.981 1.991 1.981 2.049 1,513,507 1.9974 -1.45%
2025-01-09 0 2.070 2.060 2.070 2.060 2.090 260,000 540,030 2.0770 2.020 2.010 2.020 2.010 2.040 266,426 2.0269 -0.48%
2025-01-08 0 2.080 2.070 2.080 2.050 2.120 1,530,000 3,162,590 2.0671 2.030 2.020 2.030 2.001 2.069 1,567,817 2.0172 -0.48%
2025-01-07 0 2.090 2.060 2.090 2.050 2.090 1,588,000 3,276,550 2.0633 2.040 2.010 2.040 2.001 2.040 1,627,250 2.0136 1.46%
2025-01-06 0 2.060 2.050 2.060 2.050 2.130 1,907,050 3,946,554 2.0695 2.010 2.001 2.010 2.001 2.079 1,954,186 2.0195 -1.44%
2025-01-03 0 2.090 2.080 2.090 2.080 2.120 2,212,000 4,630,019 2.0931 2.040 2.030 2.040 2.030 2.069 2,266,673 2.0426 -0.48%
2025-01-02 0 2.100 2.090 2.100 2.090 2.120 1,513,000 3,176,670 2.0996 2.049 2.040 2.049 2.040 2.069 1,550,396 2.0489 -0.47%
2024-12-31 0 2.110 2.100 2.110 2.090 2.110 357,000 750,750 2.1029 2.059 2.049 2.059 2.040 2.059 365,824 2.0522 0.00%
2024-12-30 0 2.110 2.100 2.110 2.080 2.140 1,988,000 4,183,050 2.1041 2.059 2.049 2.059 2.030 2.088 2,037,137 2.0534 0.00%
2024-12-27 0 2.110 2.090 2.110 2.080 2.120 1,228,000 2,581,720 2.1024 2.059 2.040 2.059 2.030 2.069 1,258,352 2.0517 0.00%
2024-12-24 0 2.110 2.100 2.110 2.090 2.110 418,000 880,120 2.1056 2.059 2.049 2.059 2.040 2.059 428,332 2.0548 0.96%
2024-12-23 0 2.090 2.080 2.090 2.070 2.100 2,137,000 4,448,490 2.0817 2.040 2.030 2.040 2.020 2.049 2,189,820 2.0314 0.97%
2024-12-20 0 2.070 2.070 2.080 2.070 2.100 1,605,000 3,344,930 2.0841 2.020 2.020 2.030 2.020 2.049 1,644,670 2.0338 -0.96%
2024-12-19 0 2.090 2.080 2.090 2.060 2.100 2,835,000 5,896,810 2.0800 2.040 2.030 2.040 2.010 2.049 2,905,072 2.0298 0.48%
2024-12-18 0 2.080 2.070 2.080 2.070 2.120 1,766,000 3,688,260 2.0885 2.030 2.020 2.030 2.020 2.069 1,809,650 2.0381 0.00%
2024-12-17 0 2.080 2.080 2.090 2.050 2.100 1,525,000 3,171,760 2.0798 2.030 2.030 2.040 2.001 2.049 1,562,693 2.0297 -0.48%
2024-12-16 0 2.090 2.080 2.090 2.080 2.190 4,054,000 8,548,310 2.1086 2.040 2.030 2.040 2.030 2.137 4,154,201 2.0578 -2.79%
2024-12-13 0 2.150 2.140 2.150 2.140 2.230 4,390,000 9,531,259 2.1711 2.098 2.088 2.098 2.088 2.176 4,498,506 2.1188 -2.27%
2024-12-12 0 2.200 2.190 2.200 2.180 2.240 8,886,000 19,562,040 2.2014 2.147 2.137 2.147 2.127 2.186 9,105,632 2.1483 -1.35%
2024-12-11 0 2.230 2.220 2.230 2.200 2.350 13,357,000 30,058,970 2.2504 2.176 2.166 2.176 2.147 2.293 13,687,141 2.1961 -2.62%
2024-12-10 0 2.290 2.290 2.300 2.290 2.450 1,507,000 3,540,620 2.3494 2.235 2.235 2.245 2.235 2.391 1,544,248 2.2928 -2.14%
2024-12-09 0 2.340 2.300 2.340 2.260 2.340 2,210,000 5,055,250 2.2874 2.284 2.245 2.284 2.205 2.284 2,264,624 2.2323 2.63%
2024-12-06 0 2.280 2.280 2.300 2.230 2.320 1,578,000 3,626,970 2.2985 2.225 2.225 2.245 2.176 2.264 1,617,003 2.2430 -0.87%
2024-12-05 0 2.300 2.260 2.300 2.260 2.300 496,050 1,124,891 2.2677 2.245 2.205 2.245 2.205 2.245 508,311 2.2130 -0.86%
2024-12-04 0 2.320 2.300 2.320 2.280 2.350 1,497,000 3,460,740 2.3118 2.264 2.245 2.264 2.225 2.293 1,534,001 2.2560 0.43%
2024-12-03 0 2.310 2.260 2.310 2.240 2.340 1,675,000 3,821,300 2.2814 2.254 2.205 2.254 2.186 2.284 1,716,400 2.2263 2.67%
2024-12-02 0 2.250 2.250 2.260 2.230 2.290 542,000 1,221,860 2.2544 2.196 2.196 2.205 2.176 2.235 555,396 2.2000 0.00%
2024-11-29 0 2.250 2.240 2.250 2.230 2.270 406,000 912,070 2.2465 2.196 2.186 2.196 2.176 2.215 416,035 2.1923 0.00%
2024-11-28 0 2.250 2.230 2.250 2.220 2.260 364,000 817,000 2.2445 2.196 2.176 2.196 2.166 2.205 372,997 2.1904 0.00%
2024-11-27 0 2.250 2.240 2.250 2.200 2.340 629,000 1,402,580 2.2299 2.196 2.186 2.196 2.147 2.284 644,547 2.1761 0.00%
2024-11-26 0 2.250 2.220 2.250 2.220 2.330 648,000 1,452,950 2.2422 2.196 2.166 2.196 2.166 2.274 664,016 2.1881 1.35%
2024-11-25 0 2.220 2.220 2.240 2.220 2.280 1,433,000 3,198,680 2.2322 2.166 2.166 2.186 2.166 2.225 1,468,419 2.1783 -1.33%
2024-11-22 0 2.250 2.230 2.250 2.230 2.390 1,852,000 4,185,630 2.2601 2.196 2.176 2.196 2.176 2.332 1,897,775 2.2055 -3.02%
2024-11-21 0 2.320 2.300 2.320 2.290 2.320 1,500,000 3,464,130 2.3094 2.264 2.245 2.264 2.235 2.264 1,537,075 2.2537 0.00%
2024-11-20 0 2.320 2.300 2.320 2.280 2.320 1,495,000 3,450,430 2.3080 2.264 2.245 2.264 2.225 2.264 1,531,951 2.2523 0.87%
2024-11-19 0 2.300 2.270 2.300 2.260 2.300 441,000 1,001,350 2.2706 2.245 2.215 2.245 2.205 2.245 451,900 2.2159 0.88%
2024-11-18 0 2.280 2.270 2.280 2.250 2.310 503,000 1,138,719 2.2639 2.225 2.215 2.225 2.196 2.254 515,432 2.2092 0.00%
2024-11-15 0 2.280 2.260 2.280 2.260 2.340 769,000 1,758,490 2.2867 2.225 2.205 2.225 2.205 2.284 788,007 2.2316 -1.30%
2024-11-14 0 2.310 2.290 2.310 2.290 2.370 2,390,350 5,577,136 2.3332 2.254 2.235 2.254 2.235 2.313 2,449,432 2.2769 -1.28%
2024-11-13 0 2.340 2.340 2.360 2.310 2.380 1,084,000 2,529,670 2.3336 2.284 2.284 2.303 2.254 2.323 1,110,793 2.2774 -0.85%
2024-11-12 0 2.360 2.340 2.360 2.320 2.420 3,092,000 7,335,100 2.3723 2.303 2.284 2.303 2.264 2.362 3,168,424 2.3151 -1.67%
2024-11-11 0 2.400 2.380 2.400 2.370 2.480 1,686,150 4,054,217 2.4044 2.342 2.323 2.342 2.313 2.420 1,727,826 2.3464 -2.83%
2024-11-08 0 2.470 2.450 2.470 2.450 2.550 1,494,000 3,703,710 2.4791 2.410 2.391 2.410 2.391 2.488 1,530,927 2.4193 -1.59%
2024-11-07 0 2.510 2.500 2.510 2.460 2.530 1,588,000 3,952,260 2.4888 2.449 2.440 2.449 2.401 2.469 1,627,250 2.4288 1.62%
2024-11-06 0 2.470 2.460 2.470 2.420 2.520 1,508,000 3,713,700 2.4627 2.410 2.401 2.410 2.362 2.459 1,545,273 2.4033 0.00%
2024-11-05 0 2.470 2.460 2.470 2.360 2.480 4,153,000 10,148,170 2.4436 2.410 2.401 2.410 2.303 2.420 4,255,648 2.3846 3.78%
2024-11-04 0 2.380 2.370 2.380 2.330 2.380 1,518,000 3,566,830 2.3497 2.323 2.313 2.323 2.274 2.323 1,555,520 2.2930 0.42%
2024-11-01 0 2.370 2.360 2.370 2.340 2.390 689,000 1,630,850 2.3670 2.313 2.303 2.313 2.284 2.332 706,030 2.3099 0.85%
2024-10-31 0 2.350 2.350 2.380 2.210 2.400 2,350,000 5,557,750 2.3650 2.293 2.293 2.323 2.157 2.342 2,408,084 2.3080 -1.26%
2024-10-30 0 2.380 2.360 2.380 2.330 2.580 2,389,000 5,703,410 2.3874 2.323 2.303 2.323 2.274 2.518 2,448,048 2.3298 -0.83%
2024-10-29 0 2.400 2.380 2.400 2.350 2.440 1,358,500 3,230,205 2.3778 2.342 2.323 2.342 2.293 2.381 1,392,078 2.3204 0.00%
2024-10-28 0 2.400 2.390 2.400 2.340 2.410 1,518,000 3,627,860 2.3899 2.342 2.332 2.342 2.284 2.352 1,555,520 2.3322 0.42%
2024-10-25 0 2.390 2.370 2.390 2.360 2.390 1,058,000 2,517,290 2.3793 2.332 2.313 2.332 2.303 2.332 1,084,150 2.3219 0.42%
2024-10-24 0 2.380 2.360 2.380 2.340 2.410 1,480,000 3,510,120 2.3717 2.323 2.303 2.323 2.284 2.352 1,516,581 2.3145 -1.24%
2024-10-23 0 2.410 2.390 2.410 2.370 2.420 1,943,000 4,641,940 2.3891 2.352 2.332 2.352 2.313 2.362 1,991,025 2.3314 0.84%
2024-10-22 0 2.390 2.390 2.410 2.360 2.440 1,733,000 4,129,940 2.3831 2.332 2.332 2.352 2.303 2.381 1,775,834 2.3256 -0.83%
2024-10-21 0 2.410 2.400 2.420 2.390 2.470 2,573,000 6,245,590 2.4274 2.352 2.342 2.362 2.332 2.410 2,636,596 2.3688 -1.23%
2024-10-18 0 2.440 2.420 2.440 2.290 2.440 4,480,000 10,595,730 2.3651 2.381 2.362 2.381 2.235 2.381 4,590,731 2.3081 4.27%
2024-10-17 0 2.340 2.310 2.340 2.300 2.410 1,497,000 3,518,460 2.3503 2.284 2.254 2.284 2.245 2.352 1,534,001 2.2936 -0.43%
2024-10-16 0 2.350 2.330 2.350 2.250 2.380 2,029,500 4,795,124 2.3627 2.293 2.274 2.293 2.196 2.323 2,079,663 2.3057 0.00%
2024-10-15 0 2.350 2.320 2.350 2.330 2.480 3,280,200 7,834,154 2.3883 2.293 2.264 2.293 2.274 2.420 3,361,276 2.3307 -4.47%
2024-10-14 0 2.460 2.450 2.460 2.370 2.530 2,694,000 6,546,820 2.4301 2.401 2.391 2.401 2.313 2.469 2,760,587 2.3715 -2.77%
2024-10-10 0 2.530 2.510 2.530 2.440 2.580 3,092,000 7,751,167 2.5068 2.469 2.449 2.469 2.381 2.518 3,168,424 2.4464 2.43%
2024-10-09 0 2.470 2.450 2.470 2.430 2.770 8,602,000 22,020,139 2.5599 2.410 2.391 2.410 2.371 2.703 8,814,613 2.4981 -9.85%
2024-10-08 0 2.740 2.700 2.740 2.700 3.280 16,559,000 48,801,898 2.9472 2.674 2.635 2.674 2.635 3.201 16,968,284 2.8761 -10.46%
2024-10-07 0 3.060 3.030 3.060 2.830 3.080 2,778,006 8,311,947 2.9921 2.986 2.957 2.986 2.762 3.006 2,846,669 2.9199 8.13%
2024-10-04 0 2.830 2.800 2.830 2.740 2.920 1,762,000 4,921,700 2.7932 2.762 2.732 2.762 2.674 2.850 1,805,551 2.7259 2.54%
2024-10-03 0 2.760 2.740 2.760 2.520 2.910 3,217,000 8,718,030 2.7100 2.693 2.674 2.693 2.459 2.840 3,296,514 2.6446 -2.47%
2024-10-02 0 2.830 2.830 2.840 2.650 2.840 2,831,994 7,780,342 2.7473 2.762 2.762 2.771 2.586 2.771 2,901,992 2.6810 7.20%
2024-09-30 0 2.640 2.600 2.640 2.460 2.680 11,520,000 29,739,780 2.5816 2.576 2.537 2.576 2.401 2.615 11,804,736 2.5193 11.86%
2024-09-27 0 2.360 2.340 2.360 2.210 2.380 5,594,522 12,978,710 2.3199 2.303 2.284 2.303 2.157 2.323 5,732,800 2.2639 6.79%
2024-09-26 0 2.210 2.190 2.210 2.060 2.220 3,430,500 7,411,005 2.1603 2.157 2.137 2.157 2.010 2.166 3,515,291 2.1082 7.80%
2024-09-25 0 2.050 2.050 2.070 2.050 2.170 2,082,000 4,427,730 2.1267 2.001 2.001 2.020 2.001 2.118 2,133,460 2.0754 -2.84%
2024-09-24 0 2.110 2.110 2.120 2.040 2.130 1,768,000 3,706,940 2.0967 2.059 2.059 2.069 1.991 2.079 1,811,699 2.0461 2.43%
2024-09-23 0 2.060 2.040 2.060 2.040 2.120 1,543,000 3,188,900 2.0667 2.010 1.991 2.010 1.991 2.069 1,581,138 2.0168 -1.90%
2024-09-20 0 2.100 2.080 2.100 2.070 2.100 1,624,996 3,390,981 2.0868 2.049 2.030 2.049 2.020 2.049 1,665,161 2.0364 0.96%
2024-09-19 0 2.080 2.070 2.080 2.050 2.110 1,790,000 3,711,260 2.0733 2.030 2.020 2.030 2.001 2.059 1,834,243 2.0233 0.97%
2024-09-17 0 2.060 2.060 2.090 2.050 2.220 178,000 369,790 2.0775 2.010 2.010 2.040 2.001 2.166 182,400 2.0274 -4.63%
2024-09-16 0 2.160 2.100 2.160 2.020 2.180 91,000 187,710 2.0627 2.108 2.049 2.108 1.971 2.127 93,249 2.0130 4.85%
2024-09-13 0 2.060 2.060 2.070 2.060 2.110 1,528,000 3,175,120 2.0780 2.010 2.010 2.020 2.010 2.059 1,565,767 2.0278 -2.60%
2024-09-12 0 2.150 2.100 2.150 2.090 2.150 542,000 1,146,270 2.1149 2.064 2.016 2.064 2.006 2.064 564,587 2.0303 -0.46%
2024-09-11 0 2.160 2.150 2.160 2.120 2.160 1,528,000 3,260,760 2.1340 2.074 2.064 2.074 2.035 2.074 1,591,678 2.0486 -0.46%
2024-09-10 0 2.170 2.140 2.170 2.130 2.170 374,000 803,830 2.1493 2.083 2.054 2.083 2.045 2.083 389,586 2.0633 -0.46%
2024-09-09 0 2.180 2.170 2.180 2.140 2.190 487,000 1,049,260 2.1545 2.093 2.083 2.093 2.054 2.102 507,295 2.0683 -0.46%
2024-09-05 0 2.190 2.170 2.190 2.160 2.200 260,000 566,240 2.1778 2.102 2.083 2.102 2.074 2.112 270,835 2.0907 0.46%
2024-09-04 0 2.180 2.160 2.180 2.130 2.190 564,000 1,218,160 2.1599 2.093 2.074 2.093 2.045 2.102 587,504 2.0734 -0.46%
2024-09-03 0 2.190 2.180 2.190 2.150 2.290 1,772,000 3,878,240 2.1886 2.102 2.093 2.102 2.064 2.198 1,845,847 2.1011 0.46%
2024-09-02 0 2.180 2.170 2.180 2.170 2.290 1,802,000 4,011,200 2.2260 2.093 2.083 2.093 2.083 2.198 1,877,097 2.1369 -6.03%
2024-08-30 0 2.320 2.290 2.320 2.210 2.320 1,624,000 3,687,830 2.2708 2.227 2.198 2.227 2.122 2.227 1,691,679 2.1800 4.98%
2024-08-29 0 2.210 2.210 2.220 2.190 2.220 287,000 633,870 2.2086 2.122 2.122 2.131 2.102 2.131 298,960 2.1202 -0.45%
2024-08-28 0 2.220 2.210 2.220 2.200 2.240 1,464,000 3,242,920 2.2151 2.131 2.122 2.131 2.112 2.150 1,525,011 2.1265 -0.45%
2024-08-27 0 2.230 2.220 2.230 2.200 2.250 1,482,000 3,288,740 2.2191 2.141 2.131 2.141 2.112 2.160 1,543,761 2.1303 0.00%
2024-08-26 0 2.230 2.210 2.230 2.210 2.230 221,000 489,910 2.2168 2.141 2.122 2.141 2.122 2.141 230,210 2.1281 0.90%
2024-08-23 0 2.210 2.210 2.220 2.200 2.260 312,000 692,110 2.2183 2.122 2.122 2.131 2.112 2.170 325,002 2.1296 -2.21%
2024-08-22 0 2.260 2.210 2.260 2.220 2.260 1,549,000 3,447,630 2.2257 2.170 2.122 2.170 2.131 2.170 1,613,553 2.1367 0.00%
2024-08-21 0 2.260 2.240 2.260 2.200 2.270 1,924,000 4,305,280 2.2377 2.170 2.150 2.170 2.112 2.179 2,004,181 2.1481 0.44%
2024-08-20 0 2.250 2.230 2.250 2.200 2.260 1,569,000 3,499,050 2.2301 2.160 2.141 2.160 2.112 2.170 1,634,387 2.1409 2.74%
2024-08-19 0 2.190 2.190 2.200 2.190 2.230 422,000 932,110 2.2088 2.102 2.102 2.112 2.102 2.141 439,587 2.1204 -1.79%
2024-08-16 0 2.230 2.210 2.230 2.200 2.230 1,509,000 3,337,120 2.2115 2.141 2.122 2.141 2.112 2.141 1,571,886 2.1230 0.45%
2024-08-15 0 2.220 2.200 2.220 2.170 2.220 1,527,000 3,356,130 2.1979 2.131 2.112 2.131 2.083 2.131 1,590,636 2.1099 2.30%
2024-08-14 0 2.170 2.150 2.170 2.160 2.200 245,000 532,980 2.1754 2.083 2.064 2.083 2.074 2.112 255,210 2.0884 -2.25%
2024-08-13 0 2.220 2.180 2.220 2.170 2.290 1,587,000 3,476,060 2.1903 2.131 2.093 2.131 2.083 2.198 1,653,137 2.1027 0.45%
2024-08-12 0 2.210 2.200 2.210 2.200 2.270 476,000 1,057,410 2.2214 2.122 2.112 2.122 2.112 2.179 495,837 2.1326 -2.64%
2024-08-09 0 2.270 2.240 2.270 2.250 2.340 1,513,000 3,441,840 2.2748 2.179 2.150 2.179 2.160 2.246 1,576,053 2.1838 0.89%
2024-08-08 0 2.250 2.240 2.250 2.230 2.260 132,000 296,650 2.2473 2.160 2.150 2.160 2.141 2.170 137,501 2.1574 -1.32%
2024-08-07 0 2.280 2.260 2.280 2.130 2.280 1,517,000 3,431,980 2.2623 2.189 2.170 2.189 2.045 2.189 1,580,220 2.1718 1.79%
2024-08-06 0 2.240 2.220 2.240 2.190 2.250 477,000 1,053,820 2.2093 2.150 2.131 2.150 2.102 2.160 496,879 2.1209 0.90%
2024-08-05 0 2.220 2.190 2.220 2.180 2.310 1,642,000 3,679,700 2.2410 2.131 2.102 2.131 2.093 2.218 1,710,429 2.1513 -3.90%
2024-08-02 0 2.310 2.300 2.310 2.280 2.500 1,605,000 3,693,400 2.3012 2.218 2.208 2.218 2.189 2.400 1,671,887 2.2091 -0.86%
2024-08-01 0 2.330 2.290 2.330 2.280 2.470 221,000 510,530 2.3101 2.237 2.198 2.237 2.189 2.371 230,210 2.2177 0.00%
2024-07-31 0 2.330 2.310 2.340 2.250 2.330 1,031,000 2,357,440 2.2866 2.237 2.218 2.246 2.160 2.237 1,073,966 2.1951 1.30%
2024-07-30 0 2.300 2.260 2.300 2.250 2.340 283,000 642,120 2.2690 2.208 2.170 2.208 2.160 2.246 294,794 2.1782 0.00%
2024-07-29 0 2.300 2.260 2.300 2.250 2.300 145,000 330,540 2.2796 2.208 2.170 2.208 2.160 2.208 151,043 2.1884 0.44%
2024-07-26 0 2.290 2.240 2.290 2.220 2.290 129,000 291,370 2.2587 2.198 2.150 2.198 2.131 2.198 134,376 2.1683 3.15%
2024-07-25 0 2.220 2.210 2.220 2.210 2.290 289,000 644,420 2.2298 2.131 2.122 2.131 2.122 2.198 301,044 2.1406 -1.77%
2024-07-24 0 2.260 2.230 2.260 2.220 2.280 338,000 760,340 2.2495 2.170 2.141 2.170 2.131 2.189 352,086 2.1595 -0.88%
2024-07-23 0 2.280 2.270 2.280 2.270 2.320 302,400 693,038 2.2918 2.189 2.179 2.189 2.179 2.227 315,002 2.2001 -1.72%
2024-07-22 0 2.320 2.310 2.320 2.280 2.340 523,000 1,202,880 2.3000 2.227 2.218 2.227 2.189 2.246 544,796 2.2079 -1.28%
2024-07-19 0 2.350 2.320 2.350 2.310 2.380 930,355 2,162,713 2.3246 2.256 2.227 2.256 2.218 2.285 969,127 2.2316 -1.67%
2024-07-18 0 2.390 2.370 2.390 2.360 2.390 236,000 560,960 2.3769 2.294 2.275 2.294 2.266 2.294 245,835 2.2819 -0.42%
2024-07-17 0 2.400 2.380 2.400 2.350 2.440 465,000 1,102,100 2.3701 2.304 2.285 2.304 2.256 2.342 484,378 2.2753 0.84%
2024-07-16 0 2.380 2.380 2.390 2.370 2.420 161,000 383,950 2.3848 2.285 2.285 2.294 2.275 2.323 167,710 2.2894 -0.42%
2024-07-15 0 2.390 2.380 2.390 2.380 2.440 334,000 799,430 2.3935 2.294 2.285 2.294 2.285 2.342 347,919 2.2977 -2.05%
2024-07-12 0 2.440 2.430 2.440 2.430 2.500 95,000 232,120 2.4434 2.342 2.333 2.342 2.333 2.400 98,959 2.3456 -0.41%
2024-07-11 0 2.450 2.430 2.450 2.400 2.480 901,000 2,191,140 2.4319 2.352 2.333 2.352 2.304 2.381 938,548 2.3346 0.00%
2024-07-10 0 2.450 2.390 2.450 2.390 2.460 334,000 807,110 2.4165 2.352 2.294 2.352 2.294 2.362 347,919 2.3198 0.41%
2024-07-09 0 2.440 2.410 2.440 2.410 2.480 577,000 1,407,300 2.4390 2.342 2.314 2.342 2.314 2.381 601,046 2.3414 0.41%
2024-07-08 0 2.430 2.410 2.430 2.390 2.480 574,000 1,389,830 2.4213 2.333 2.314 2.333 2.294 2.381 597,921 2.3244 -2.02%
2024-07-05 0 2.480 2.480 2.490 2.440 2.500 436,000 1,072,570 2.4600 2.381 2.381 2.390 2.342 2.400 454,170 2.3616 0.00%
2024-07-04 0 2.480 2.450 2.480 2.440 2.530 403,000 999,620 2.4804 2.381 2.352 2.381 2.342 2.429 419,795 2.3812 0.00%
2024-07-03 0 2.480 2.450 2.480 2.400 2.480 517,000 1,259,430 2.4360 2.381 2.352 2.381 2.304 2.381 538,546 2.3386 3.33%
2024-07-02 0 2.400 2.380 2.400 2.380 2.410 396,000 948,020 2.3940 2.304 2.285 2.304 2.285 2.314 412,503 2.2982 0.42%
2024-06-28 0 2.390 2.390 2.400 2.360 2.530 1,867,000 4,586,230 2.4565 2.294 2.294 2.304 2.266 2.429 1,944,806 2.3582 -4.40%
2024-06-27 0 2.500 2.490 2.500 2.490 2.620 550,000 1,385,710 2.5195 2.400 2.390 2.400 2.390 2.515 572,921 2.4187 -3.47%
2024-06-26 0 2.590 2.590 2.600 2.510 2.600 1,771,075 4,570,266 2.5805 2.486 2.486 2.496 2.410 2.496 1,844,883 2.4773 1.97%
2024-06-25 0 2.540 2.500 2.540 2.500 2.600 1,527,000 3,843,280 2.5169 2.438 2.400 2.438 2.400 2.496 1,590,636 2.4162 0.40%
2024-06-24 0 2.530 2.510 2.530 2.490 2.560 538,000 1,353,440 2.5157 2.429 2.410 2.429 2.390 2.458 560,421 2.4150 -1.17%
2024-06-21 0 2.560 2.560 2.570 2.500 2.570 1,930,000 4,899,650 2.5387 2.458 2.458 2.467 2.400 2.467 2,010,431 2.4371 -0.39%
2024-06-20 0 2.570 2.560 2.570 2.560 2.640 1,489,000 3,849,680 2.5854 2.467 2.458 2.467 2.458 2.534 1,551,053 2.4820 -0.77%
2024-06-19 0 2.590 2.590 2.600 2.580 2.610 256,000 664,890 2.5972 2.486 2.486 2.496 2.477 2.506 266,669 2.4933 -1.15%
2024-06-18 0 2.620 2.590 2.620 2.580 2.630 1,500,000 3,896,670 2.5978 2.515 2.486 2.515 2.477 2.525 1,562,511 2.4939 0.38%
2024-06-17 0 2.610 2.610 2.620 2.600 2.690 1,725,000 4,528,690 2.6253 2.506 2.506 2.515 2.496 2.582 1,796,888 2.5203 -1.51%
2024-06-14 0 2.650 2.640 2.650 2.590 2.670 1,547,000 4,049,605 2.6177 2.544 2.534 2.544 2.486 2.563 1,611,470 2.5130 1.92%
2024-06-13 0 2.600 2.590 2.600 2.600 2.620 319,000 831,190 2.6056 2.496 2.486 2.496 2.496 2.515 332,294 2.5014 -1.14%
2024-06-12 0 2.630 2.600 2.630 2.560 2.630 1,035,000 2,689,360 2.5984 2.525 2.496 2.525 2.458 2.525 1,078,133 2.4945 3.14%
2024-06-11 0 2.550 2.540 2.550 2.490 2.560 650,000 1,637,400 2.5191 2.448 2.438 2.448 2.390 2.458 677,088 2.4183 -0.78%
2024-06-07 0 2.570 2.540 2.570 2.520 2.570 317,672 806,580 2.5390 2.467 2.438 2.467 2.419 2.467 330,911 2.4375 0.78%
2024-06-06 0 2.550 2.540 2.550 2.490 2.550 1,545,000 3,897,300 2.5225 2.448 2.438 2.448 2.390 2.448 1,609,387 2.4216 1.59%
2024-06-05 0 2.560 2.540 2.560 2.540 2.580 518,000 1,327,680 2.5631 2.410 2.391 2.410 2.391 2.428 550,336 2.4125 -1.16%
2024-06-04 0 2.590 2.570 2.590 2.530 2.640 1,542,000 3,935,710 2.5523 2.438 2.419 2.438 2.381 2.485 1,638,259 2.4024 1.57%
2024-06-03 0 2.550 2.530 2.550 2.520 2.620 1,479,000 3,767,900 2.5476 2.400 2.381 2.400 2.372 2.466 1,571,326 2.3979 -1.16%
2024-05-31 0 2.580 2.580 2.590 2.580 2.690 1,421,000 3,720,685 2.6184 2.428 2.428 2.438 2.428 2.532 1,509,705 2.4645 -4.44%
2024-05-30 0 2.700 2.660 2.700 2.640 2.730 968,000 2,588,010 2.6736 2.541 2.504 2.541 2.485 2.570 1,028,427 2.5165 0.37%
2024-05-29 0 2.690 2.680 2.690 2.660 2.730 926,000 2,498,100 2.6977 2.532 2.523 2.532 2.504 2.570 983,805 2.5392 -1.10%
2024-05-28 0 2.720 2.700 2.720 2.610 2.730 1,777,000 4,763,490 2.6806 2.560 2.541 2.560 2.457 2.570 1,887,929 2.5231 4.21%
2024-05-27 0 2.610 2.600 2.610 2.560 2.650 429,000 1,106,120 2.5784 2.457 2.447 2.457 2.410 2.494 455,780 2.4269 0.77%
2024-05-24 0 2.590 2.580 2.590 2.580 2.670 754,000 1,966,360 2.6079 2.438 2.428 2.438 2.428 2.513 801,068 2.4547 -2.26%
2024-05-23 0 2.650 2.630 2.650 2.630 2.790 1,580,000 4,217,680 2.6694 2.494 2.475 2.494 2.475 2.626 1,678,631 2.5126 -1.85%
2024-05-22 0 2.700 2.680 2.700 2.680 2.740 1,485,000 3,995,850 2.6908 2.541 2.523 2.541 2.523 2.579 1,577,701 2.5327 0.00%
2024-05-21 0 2.700 2.670 2.700 2.670 2.740 704,000 1,896,630 2.6941 2.541 2.513 2.541 2.513 2.579 747,947 2.5358 -1.46%
2024-05-20 0 2.740 2.720 2.740 2.690 2.750 1,583,000 4,306,100 2.7202 2.579 2.560 2.579 2.532 2.588 1,681,818 2.5604 1.48%
2024-05-17 0 2.700 2.690 2.700 2.640 2.700 1,939,000 5,162,350 2.6624 2.541 2.532 2.541 2.485 2.541 2,060,041 2.5059 1.50%
2024-05-16 0 2.660 2.640 2.660 2.600 2.670 2,087,000 5,475,400 2.6236 2.504 2.485 2.504 2.447 2.513 2,217,280 2.4694 0.00%
2024-05-14 0 2.660 2.640 2.660 2.640 2.720 1,555,000 4,155,890 2.6726 2.504 2.485 2.504 2.485 2.560 1,652,070 2.5156 -1.85%
2024-05-13 0 2.710 2.680 2.710 2.680 2.750 1,488,500 4,012,115 2.6954 2.551 2.523 2.551 2.523 2.588 1,581,419 2.5370 0.00%
2024-05-10 0 2.710 2.690 2.710 2.690 2.760 1,524,000 4,119,980 2.7034 2.551 2.532 2.551 2.532 2.598 1,619,135 2.5446 0.00%
2024-05-09 0 2.710 2.690 2.710 2.680 2.730 867,000 2,343,200 2.7027 2.551 2.532 2.551 2.523 2.570 921,122 2.5439 0.37%
2024-05-08 0 2.700 2.680 2.700 2.660 2.780 1,554,000 4,180,350 2.6901 2.541 2.523 2.541 2.504 2.617 1,651,008 2.5320 -0.74%
2024-05-07 0 2.720 2.720 2.730 2.710 2.780 519,000 1,415,790 2.7279 2.560 2.560 2.570 2.551 2.617 551,398 2.5676 -1.81%
2024-05-06 0 2.770 2.740 2.770 2.690 2.790 2,428,000 6,697,240 2.7583 2.607 2.579 2.607 2.532 2.626 2,579,567 2.5963 2.21%
2024-05-03 0 2.710 2.700 2.710 2.700 2.810 609,000 1,668,130 2.7391 2.551 2.541 2.551 2.541 2.645 647,017 2.5782 -3.21%
2024-05-02 0 2.800 2.790 2.800 2.700 2.810 445,400 1,229,440 2.7603 2.635 2.626 2.635 2.541 2.645 473,204 2.5981 2.56%
2024-04-30 0 2.730 2.700 2.730 2.670 2.740 1,470,000 3,989,480 2.7139 2.570 2.541 2.570 2.513 2.579 1,561,764 2.5545 0.74%
2024-04-29 0 2.710 2.650 2.710 2.590 2.750 1,702,000 4,579,900 2.6909 2.551 2.494 2.551 2.438 2.588 1,808,247 2.5328 3.83%
2024-04-26 0 2.610 2.590 2.610 2.500 2.610 2,487,000 6,369,910 2.5613 2.457 2.438 2.457 2.353 2.457 2,642,250 2.4108 0.38%
2024-04-25 0 2.600 2.550 2.600 2.540 2.620 1,563,000 4,031,370 2.5793 2.447 2.400 2.447 2.391 2.466 1,660,570 2.4277 1.17%
2024-04-24 0 2.570 2.560 2.570 2.510 2.570 1,479,000 3,771,590 2.5501 2.419 2.410 2.419 2.363 2.419 1,571,326 2.4003 1.18%
2024-04-23 0 2.540 2.530 2.540 2.510 2.580 2,031,000 5,158,480 2.5399 2.391 2.381 2.391 2.363 2.428 2,157,784 2.3906 0.40%
2024-04-22 0 2.530 2.520 2.530 2.510 2.570 1,898,000 4,823,450 2.5413 2.381 2.372 2.381 2.363 2.419 2,016,482 2.3920 0.80%
2024-04-19 0 2.510 2.490 2.510 2.440 2.540 1,868,000 4,641,690 2.4848 2.363 2.344 2.363 2.297 2.391 1,984,609 2.3388 1.62%
2024-04-18 0 2.470 2.470 2.480 2.270 2.540 6,628,000 16,204,790 2.4449 2.325 2.325 2.334 2.137 2.391 7,041,751 2.3012 8.33%
2024-04-17 0 2.280 2.250 2.280 2.240 2.290 2,179,000 4,922,420 2.2590 2.146 2.118 2.146 2.108 2.155 2,315,023 2.1263 0.88%
2024-04-16 0 2.260 2.250 2.260 2.230 2.300 1,741,000 3,928,670 2.2566 2.127 2.118 2.127 2.099 2.165 1,849,681 2.1240 -1.31%
2024-04-15 0 2.290 2.290 2.320 2.280 2.400 690,000 1,597,140 2.3147 2.155 2.155 2.184 2.146 2.259 733,073 2.1787 -4.18%
2024-04-12 0 2.390 2.340 2.390 2.220 2.390 2,508,000 5,819,050 2.3202 2.250 2.203 2.250 2.090 2.250 2,664,561 2.1839 5.29%
2024-04-11 0 2.270 2.260 2.270 2.220 2.270 334,000 754,260 2.2583 2.137 2.127 2.137 2.090 2.137 354,850 2.1256 -1.30%
2024-04-10 0 2.300 2.280 2.300 2.240 2.300 1,501,000 3,400,860 2.2657 2.165 2.146 2.165 2.108 2.165 1,594,699 2.1326 0.44%
2024-04-09 0 2.290 2.250 2.290 2.200 2.300 1,894,000 4,265,380 2.2520 2.155 2.118 2.155 2.071 2.165 2,012,232 2.1197 2.69%
2024-04-08 0 2.230 2.200 2.230 2.200 2.250 666,000 1,471,410 2.2093 2.099 2.071 2.099 2.071 2.118 707,575 2.0795 1.83%
2024-04-05 0 2.190 2.190 2.210 2.170 2.320 417,000 922,640 2.2126 2.061 2.061 2.080 2.042 2.184 443,031 2.0826 -4.78%
2024-04-03 0 2.300 2.280 2.300 2.270 2.300 1,479,000 3,378,900 2.2846 2.165 2.146 2.165 2.137 2.165 1,571,326 2.1503 0.00%
2024-04-02 0 2.300 2.290 2.300 2.250 2.310 758,000 1,723,810 2.2742 2.165 2.155 2.165 2.118 2.174 805,318 2.1405 0.88%
2024-03-28 0 2.280 2.280 2.290 2.250 2.290 1,043,000 2,365,550 2.2680 2.146 2.146 2.155 2.118 2.155 1,108,109 2.1348 1.33%
2024-03-27 0 2.250 2.230 2.250 2.230 2.340 1,322,000 3,012,800 2.2790 2.118 2.099 2.118 2.099 2.203 1,404,525 2.1451 -3.85%
2024-03-26 0 2.340 2.320 2.340 2.270 2.340 1,230,000 2,828,080 2.2993 2.203 2.184 2.203 2.137 2.203 1,306,782 2.1642 2.63%
2024-03-25 0 2.280 2.270 2.290 2.270 2.330 2,317,000 5,320,050 2.2961 2.146 2.137 2.155 2.137 2.193 2,461,638 2.1612 -2.56%
2024-03-22 0 2.340 2.320 2.340 2.300 2.360 1,715,000 3,999,140 2.3319 2.203 2.184 2.203 2.165 2.221 1,822,058 2.1948 -0.85%
2024-03-21 0 2.360 2.350 2.360 2.290 2.360 1,539,000 3,594,300 2.3355 2.221 2.212 2.221 2.155 2.221 1,635,072 2.1983 3.06%
2024-03-20 0 2.290 2.290 2.310 2.290 2.330 871,000 2,009,720 2.3074 2.155 2.155 2.174 2.155 2.193 925,372 2.1718 -0.43%
2024-03-19 0 2.300 2.300 2.310 2.290 2.360 922,464 2,137,366 2.3170 2.165 2.165 2.174 2.155 2.221 980,048 2.1809 -2.54%
2024-03-18 0 2.360 2.350 2.360 2.310 2.360 2,813,752 6,588,704 2.3416 2.221 2.212 2.221 2.174 2.221 2,989,399 2.2040 1.72%
2024-03-15 0 2.320 2.320 2.330 2.270 2.360 3,095,752 7,148,535 2.3091 2.184 2.184 2.193 2.137 2.221 3,289,003 2.1735 -1.69%
2024-03-14 0 2.360 2.340 2.360 2.320 2.360 1,481,000 3,466,040 2.3403 2.221 2.203 2.221 2.184 2.221 1,573,451 2.2028 0.43%
2024-03-13 0 2.350 2.330 2.350 2.320 2.390 1,556,268 3,646,178 2.3429 2.212 2.193 2.212 2.184 2.250 1,653,417 2.2052 -1.67%
2024-03-12 0 2.390 2.390 2.400 2.380 2.490 3,366,000 8,051,000 2.3919 2.250 2.250 2.259 2.240 2.344 3,576,121 2.2513 0.00%
2024-03-11 0 2.390 2.370 2.390 2.320 2.420 5,190,000 12,261,400 2.3625 2.250 2.231 2.250 2.184 2.278 5,513,984 2.2237 2.58%
2024-03-08 0 2.330 2.320 2.330 2.290 2.350 1,497,000 3,467,560 2.3163 2.193 2.184 2.193 2.155 2.212 1,590,450 2.1802 0.00%
2024-03-07 0 2.330 2.290 2.330 2.290 2.370 1,629,000 3,803,655 2.3350 2.193 2.155 2.193 2.155 2.231 1,730,690 2.1978 0.00%
2024-03-06 0 2.330 2.320 2.330 2.300 2.360 866,000 2,017,120 2.3292 2.193 2.184 2.193 2.165 2.221 920,060 2.1924 -0.85%
2024-03-05 0 2.350 2.300 2.350 2.270 2.350 1,469,000 3,389,090 2.3071 2.212 2.165 2.212 2.137 2.212 1,560,702 2.1715 0.00%
2024-03-04 0 2.350 2.320 2.350 2.290 2.360 1,499,250 3,474,480 2.3175 2.212 2.184 2.212 2.155 2.221 1,592,840 2.1813 -0.84%
2024-03-01 0 2.370 2.360 2.370 2.330 2.430 2,520,000 5,958,960 2.3647 2.231 2.221 2.231 2.193 2.287 2,677,310 2.2257 2.16%
2024-02-29 0 2.320 2.320 2.340 2.320 2.480 4,207,000 10,008,320 2.3790 2.184 2.184 2.203 2.184 2.334 4,469,621 2.2392 -3.73%
2024-02-28 0 2.410 2.390 2.410 2.270 2.540 9,269,000 22,468,220 2.4240 2.268 2.250 2.268 2.137 2.391 9,847,614 2.2816 6.64%
2024-02-27 0 2.260 2.240 2.260 2.200 2.270 1,615,000 3,622,000 2.2427 2.127 2.108 2.127 2.071 2.137 1,715,816 2.1109 1.35%
2024-02-26 0 2.230 2.220 2.230 2.210 2.250 1,768,000 3,917,070 2.2155 2.099 2.090 2.099 2.080 2.118 1,878,367 2.0854 -0.45%
2024-02-23 0 2.240 2.230 2.240 2.200 2.240 1,144,000 2,534,570 2.2155 2.108 2.099 2.108 2.071 2.108 1,215,414 2.0854 1.36%
2024-02-22 0 2.210 2.200 2.210 2.210 2.290 2,515,000 5,593,080 2.2239 2.080 2.071 2.080 2.080 2.155 2,671,998 2.0932 -3.07%
2024-02-21 0 2.280 2.270 2.280 2.240 2.300 2,361,000 5,371,940 2.2753 2.146 2.137 2.146 2.108 2.165 2,508,385 2.1416 0.88%
2024-02-20 0 2.260 2.250 2.260 2.210 2.270 2,612,000 5,894,710 2.2568 2.127 2.118 2.127 2.080 2.137 2,775,053 2.1242 0.00%
2024-02-19 0 2.260 2.250 2.260 2.200 2.270 1,057,000 2,356,720 2.2296 2.127 2.118 2.127 2.071 2.137 1,122,983 2.0986 -1.31%
2024-02-16 0 2.290 2.250 2.290 2.190 2.300 311,000 705,210 2.2676 2.155 2.118 2.155 2.061 2.165 330,414 2.1343 3.15%
2024-02-15 0 2.220 2.120 2.230 2.000 2.220 1,635,000 3,359,520 2.0548 2.090 1.995 2.099 1.882 2.090 1,737,064 1.9340 5.21%
2024-02-14 0 2.110 2.080 2.180 2.050 2.220 196,000 413,590 2.1102 1.986 1.958 2.052 1.930 2.090 208,235 1.9862 -5.38%
2024-02-09 0 2.230 2.220 2.230 2.170 2.350 141,000 310,400 2.2014 2.099 2.090 2.099 2.042 2.212 149,802 2.0721 0.90%
2024-02-08 0 2.210 2.190 2.210 2.180 2.310 2,797,000 6,209,640 2.2201 2.080 2.061 2.080 2.052 2.174 2,971,602 2.0897 0.45%
2024-02-07 0 2.200 2.200 2.230 2.160 2.250 979,000 2,164,150 2.2106 2.071 2.071 2.099 2.033 2.118 1,040,114 2.0807 -1.35%
2024-02-06 0 2.230 2.200 2.230 2.020 2.240 2,313,000 5,006,590 2.1645 2.099 2.071 2.099 1.901 2.108 2,457,388 2.0374 6.70%
2024-02-05 0 2.090 2.070 2.090 2.000 2.140 1,405,000 2,918,890 2.0775 1.967 1.948 1.967 1.882 2.014 1,492,707 1.9554 -3.69%
2024-02-02 0 2.170 2.160 2.190 2.120 2.300 1,207,000 2,610,950 2.1632 2.042 2.033 2.061 1.995 2.165 1,282,347 2.0361 -1.36%
2024-02-01 0 2.200 2.170 2.200 2.070 2.210 1,462,000 3,178,560 2.1741 2.071 2.042 2.071 1.948 2.080 1,553,265 2.0464 0.92%
2024-01-31 0 2.180 2.180 2.200 2.180 2.260 1,636,000 3,609,830 2.2065 2.052 2.052 2.071 2.052 2.127 1,738,127 2.0769 -3.96%
2024-01-30 0 2.270 2.220 2.270 2.230 2.330 1,653,000 3,737,330 2.2609 2.137 2.090 2.137 2.099 2.193 1,756,188 2.1281 -2.99%
2024-01-29 0 2.340 2.340 2.350 2.310 2.350 461,580 1,073,056 2.3247 2.203 2.203 2.212 2.174 2.212 490,394 2.1882 0.00%
2024-01-26 0 2.340 2.310 2.340 2.310 2.390 1,085,000 2,548,135 2.3485 2.203 2.174 2.203 2.174 2.250 1,152,731 2.2105 -2.09%
2024-01-25 0 2.390 2.380 2.390 2.340 2.400 802,000 1,904,980 2.3753 2.250 2.240 2.250 2.203 2.259 852,065 2.2357 0.84%
2024-01-24 0 2.370 2.360 2.370 2.330 2.390 1,637,000 3,877,790 2.3688 2.231 2.221 2.231 2.193 2.250 1,739,189 2.2297 0.00%
2024-01-23 0 2.370 2.360 2.370 2.340 2.400 475,600 1,122,498 2.3602 2.231 2.221 2.231 2.203 2.259 505,289 2.2215 0.85%
2024-01-22 0 2.350 2.340 2.350 2.320 2.410 1,371,000 3,230,715 2.3565 2.212 2.203 2.212 2.184 2.268 1,456,584 2.2180 -2.89%
2024-01-19 0 2.420 2.410 2.420 2.380 2.450 757,000 1,822,020 2.4069 2.278 2.268 2.278 2.240 2.306 804,255 2.2655 -0.82%
2024-01-18 0 2.440 2.430 2.440 2.400 2.470 378,000 916,640 2.4250 2.297 2.287 2.297 2.259 2.325 401,597 2.2825 0.41%
2024-01-17 0 2.430 2.410 2.430 2.410 2.570 1,363,000 3,332,890 2.4453 2.287 2.268 2.287 2.268 2.419 1,448,085 2.3016 -2.41%
2024-01-16 0 2.490 2.470 2.490 2.430 2.500 1,374,000 3,411,850 2.4832 2.344 2.325 2.344 2.287 2.353 1,459,771 2.3372 2.47%
2024-01-15 0 2.430 2.420 2.430 2.390 2.440 867,000 2,099,190 2.4212 2.287 2.278 2.287 2.250 2.297 921,122 2.2789 1.25%
2024-01-12 0 2.400 2.390 2.400 2.360 2.410 442,000 1,058,360 2.3945 2.259 2.250 2.259 2.221 2.268 469,592 2.2538 0.00%
2024-01-11 0 2.400 2.370 2.400 2.370 2.420 539,000 1,291,690 2.3965 2.259 2.231 2.259 2.231 2.278 572,647 2.2556 1.69%
2024-01-10 0 2.360 2.330 2.360 2.330 2.400 671,000 1,584,530 2.3614 2.221 2.193 2.221 2.193 2.259 712,887 2.2227 -0.84%
2024-01-09 0 2.380 2.360 2.380 2.360 2.390 299,000 707,650 2.3667 2.240 2.221 2.240 2.221 2.250 317,665 2.2277 0.42%
2024-01-08 0 2.370 2.370 2.380 2.370 2.450 832,000 1,992,390 2.3947 2.231 2.231 2.240 2.231 2.306 883,937 2.2540 -2.07%
2024-01-05 0 2.420 2.420 2.450 2.410 2.480 505,000 1,236,170 2.4479 2.278 2.278 2.306 2.268 2.334 536,524 2.3040 -2.02%
2024-01-04 0 2.470 2.470 2.480 2.420 2.480 446,000 1,094,140 2.4532 2.325 2.325 2.334 2.278 2.334 473,841 2.3091 1.65%
2024-01-03 0 2.430 2.420 2.430 2.410 2.470 370,000 902,680 2.4397 2.287 2.278 2.287 2.268 2.325 393,097 2.2963 -1.22%
2024-01-02 0 2.460 2.450 2.460 2.460 2.510 356,000 881,800 2.4770 2.315 2.306 2.315 2.315 2.363 378,223 2.3314 -1.20%
2023-12-29 0 2.490 2.470 2.490 2.440 2.510 897,000 2,239,370 2.4965 2.344 2.325 2.344 2.297 2.363 952,995 2.3498 0.81%
2023-12-28 0 2.470 2.460 2.470 2.430 2.480 606,600 1,489,162 2.4549 2.325 2.315 2.325 2.287 2.334 644,467 2.3107 1.65%
2023-12-27 0 2.430 2.400 2.430 2.390 2.440 283,000 683,990 2.4169 2.287 2.259 2.287 2.250 2.297 300,666 2.2749 0.41%
2023-12-22 0 2.420 2.390 2.420 2.360 2.450 790,000 1,893,890 2.3973 2.278 2.250 2.278 2.221 2.306 839,315 2.2565 0.83%
2023-12-21 0 2.400 2.390 2.400 2.380 2.420 462,000 1,106,540 2.3951 2.259 2.250 2.259 2.240 2.278 490,840 2.2544 -1.23%
2023-12-20 0 2.430 2.420 2.430 2.390 2.440 266,000 642,990 2.4173 2.287 2.278 2.287 2.250 2.297 282,605 2.2752 0.83%
2023-12-19 0 2.410 2.400 2.410 2.380 2.490 703,000 1,696,030 2.4126 2.268 2.259 2.268 2.240 2.344 746,885 2.2708 -3.60%
2023-12-18 0 2.500 2.490 2.500 2.460 2.500 214,000 530,760 2.4802 2.353 2.344 2.353 2.315 2.353 227,359 2.3345 0.00%
2023-12-15 0 2.500 2.470 2.500 2.460 2.540 1,002,000 2,498,200 2.4932 2.353 2.325 2.353 2.315 2.391 1,064,550 2.3467 1.63%
2023-12-14 0 2.460 2.450 2.460 2.420 2.480 934,000 2,278,470 2.4395 2.315 2.306 2.315 2.278 2.334 992,305 2.2961 1.23%
2023-12-13 0 2.430 2.410 2.430 2.410 2.470 1,002,000 2,453,860 2.4490 2.287 2.268 2.287 2.268 2.325 1,064,550 2.3051 -2.02%
2023-12-12 0 2.480 2.430 2.480 2.400 2.480 1,132,000 2,764,230 2.4419 2.334 2.287 2.334 2.259 2.334 1,202,665 2.2984 1.22%
2023-12-11 0 2.450 2.410 2.450 2.380 2.480 1,185,000 2,872,140 2.4237 2.306 2.268 2.306 2.240 2.334 1,258,973 2.2813 -1.21%
2023-12-08 0 2.480 2.470 2.480 2.440 2.480 1,097,000 2,697,560 2.4590 2.334 2.325 2.334 2.297 2.334 1,165,480 2.3145 0.00%
2023-12-07 0 2.480 2.460 2.480 2.440 2.510 1,101,000 2,722,900 2.4731 2.334 2.315 2.334 2.297 2.363 1,169,730 2.3278 -1.59%
2023-12-06 0 2.520 2.510 2.520 2.490 2.570 4,210,000 10,619,400 2.5224 2.372 2.363 2.372 2.344 2.419 4,472,808 2.3742 1.20%
2023-12-05 0 2.490 2.490 2.530 2.490 2.630 1,238,080 3,133,930 2.5313 2.344 2.344 2.381 2.344 2.475 1,315,367 2.3826 -4.60%
2023-12-04 0 2.610 2.600 2.610 2.570 2.620 743,000 1,930,270 2.5979 2.457 2.447 2.457 2.419 2.466 789,382 2.4453 0.77%
2023-12-01 0 2.590 2.570 2.590 2.560 2.630 1,127,000 2,930,880 2.6006 2.438 2.419 2.438 2.410 2.475 1,197,353 2.4478 0.78%
2023-11-30 0 2.570 2.570 2.600 2.570 2.620 1,030,000 2,672,750 2.5949 2.419 2.419 2.447 2.419 2.466 1,094,297 2.4424 -3.02%
2023-11-29 0 2.650 2.640 2.650 2.620 2.700 852,000 2,249,790 2.6406 2.494 2.485 2.494 2.466 2.541 905,186 2.4854 -0.38%
2023-11-28 0 2.660 2.650 2.660 2.600 2.660 2,123,000 5,561,660 2.6197 2.504 2.494 2.504 2.447 2.504 2,255,528 2.4658 2.31%
2023-11-27 0 2.600 2.600 2.610 2.580 2.620 834,000 2,163,250 2.5938 2.447 2.447 2.457 2.428 2.466 886,062 2.4414 -0.76%
2023-11-24 0 2.620 2.610 2.620 2.580 2.620 2,053,000 5,343,030 2.6025 2.466 2.457 2.466 2.428 2.466 2,181,158 2.4496 1.16%
2023-11-23 0 2.590 2.580 2.590 2.560 2.600 1,351,000 3,494,770 2.5868 2.438 2.428 2.438 2.410 2.447 1,435,336 2.4348 0.78%
2023-11-22 0 2.570 2.560 2.570 2.550 2.580 967,000 2,484,110 2.5689 2.419 2.410 2.419 2.400 2.428 1,027,365 2.4179 0.00%
2023-11-21 0 2.570 2.550 2.570 2.540 2.590 1,520,000 3,901,380 2.5667 2.419 2.400 2.419 2.391 2.438 1,614,885 2.4159 1.18%
2023-11-20 0 2.540 2.520 2.540 2.500 2.540 475,000 1,199,410 2.5251 2.391 2.372 2.391 2.353 2.391 504,652 2.3767 1.20%
2023-11-17 0 2.510 2.500 2.510 2.500 2.590 1,255,210 3,148,201 2.5081 2.363 2.353 2.363 2.353 2.438 1,333,566 2.3607 -1.57%
2023-11-16 0 2.550 2.530 2.550 2.530 2.590 582,000 1,484,480 2.5507 2.400 2.381 2.400 2.381 2.438 618,331 2.4008 -1.92%
2023-11-15 0 2.600 2.590 2.600 2.570 2.610 933,000 2,413,299 2.5866 2.447 2.438 2.447 2.419 2.457 991,242 2.4346 1.17%
2023-11-14 0 2.570 2.560 2.570 2.540 2.580 571,000 1,462,110 2.5606 2.419 2.410 2.419 2.391 2.428 606,644 2.4102 0.78%
2023-11-13 0 2.550 2.530 2.550 2.510 2.560 659,000 1,666,310 2.5285 2.400 2.381 2.400 2.363 2.410 700,138 2.3800 -0.39%
2023-11-10 0 2.560 2.540 2.560 2.530 2.570 434,000 1,107,730 2.5524 2.410 2.391 2.410 2.381 2.419 461,092 2.4024 -1.16%
2023-11-09 0 2.590 2.580 2.590 2.570 2.620 815,000 2,110,820 2.5900 2.438 2.428 2.438 2.419 2.466 865,876 2.4378 -1.15%
2023-11-08 0 2.620 2.590 2.620 2.580 2.680 1,056,000 2,765,890 2.6192 2.466 2.438 2.466 2.428 2.523 1,121,920 2.4653 -1.87%
2023-11-07 0 2.670 2.630 2.670 2.630 2.690 996,000 2,648,990 2.6596 2.513 2.475 2.513 2.475 2.532 1,058,175 2.5034 -0.37%
2023-11-06 0 2.680 2.670 2.680 2.650 2.700 875,000 2,343,920 2.6788 2.523 2.513 2.523 2.494 2.541 929,622 2.5214 1.52%
2023-11-03 0 2.640 2.630 2.640 2.580 2.650 1,185,000 3,107,640 2.6225 2.485 2.475 2.485 2.428 2.494 1,258,973 2.4684 1.15%
2023-11-02 0 2.610 2.570 2.610 2.520 2.620 450,000 1,160,160 2.5781 2.457 2.419 2.457 2.372 2.466 478,091 2.4267 0.00%
2023-11-01 0 2.610 2.590 2.610 2.580 2.630 275,000 714,790 2.5992 2.457 2.438 2.457 2.428 2.475 292,167 2.4465 -0.76%
2023-10-31 0 2.630 2.620 2.630 2.600 2.700 610,000 1,601,640 2.6256 2.475 2.466 2.475 2.447 2.541 648,079 2.4714 -1.50%
2023-10-30 0 2.670 2.650 2.670 2.600 2.710 2,573,000 6,833,040 2.6557 2.513 2.494 2.513 2.447 2.551 2,733,619 2.4996 2.69%
2023-10-27 0 2.600 2.590 2.600 2.500 2.610 1,618,000 4,161,005 2.5717 2.447 2.438 2.447 2.353 2.457 1,719,003 2.4206 3.17%
2023-10-26 0 2.520 2.500 2.520 2.460 2.520 474,000 1,184,980 2.5000 2.372 2.353 2.372 2.315 2.372 503,589 2.3531 0.80%
2023-10-25 0 2.500 2.480 2.500 2.450 2.560 815,000 2,034,300 2.4961 2.353 2.334 2.353 2.306 2.410 865,876 2.3494 0.00%
2023-10-24 0 2.500 2.460 2.500 2.440 2.520 792,000 1,964,133 2.4800 2.353 2.315 2.353 2.297 2.372 841,440 2.3343 0.00%
2023-10-20 0 2.500 2.490 2.500 2.460 2.550 699,000 1,741,870 2.4919 2.353 2.344 2.353 2.315 2.400 742,635 2.3455 -1.19%
2023-10-19 0 2.530 2.510 2.530 2.470 2.550 1,017,000 2,546,170 2.5036 2.381 2.363 2.381 2.325 2.400 1,080,486 2.3565 -1.17%
2023-10-18 0 2.560 2.530 2.560 2.470 2.590 1,717,000 4,342,055 2.5289 2.410 2.381 2.410 2.325 2.438 1,824,183 2.3803 -1.54%
2023-10-17 0 2.600 2.580 2.600 2.570 2.630 791,000 2,057,110 2.6006 2.447 2.428 2.447 2.419 2.475 840,378 2.4478 0.39%
2023-10-16 0 2.590 2.580 2.590 2.550 2.660 1,231,000 3,184,110 2.5866 2.438 2.428 2.438 2.400 2.504 1,307,845 2.4346 -0.38%
2023-10-13 0 2.600 2.590 2.600 2.580 2.700 854,000 2,236,630 2.6190 2.447 2.438 2.447 2.428 2.541 907,311 2.4651 -4.06%
2023-10-12 0 2.710 2.680 2.710 2.640 2.720 489,000 1,308,450 2.6758 2.551 2.523 2.551 2.485 2.560 519,526 2.5185 -0.37%
2023-10-11 0 2.720 2.710 2.720 2.670 2.780 1,102,400 2,984,458 2.7072 2.560 2.551 2.560 2.513 2.617 1,171,217 2.5482 -0.37%
2023-10-10 0 2.730 2.720 2.730 2.670 2.750 2,475,000 6,680,045 2.6990 2.570 2.560 2.570 2.513 2.588 2,629,501 2.5404 0.37%
2023-10-09 0 2.720 2.670 2.720 2.620 2.720 873,000 2,333,500 2.6730 2.560 2.513 2.560 2.466 2.560 927,497 2.5159 0.00%
2023-10-06 0 2.720 2.700 2.720 2.600 2.750 407,000 1,074,690 2.6405 2.560 2.541 2.560 2.447 2.588 432,407 2.4854 3.42%
2023-10-05 0 2.630 2.630 2.640 2.500 2.720 302,000 778,690 2.5784 2.475 2.475 2.485 2.353 2.560 320,852 2.4269 3.95%
2023-10-04 0 2.530 2.480 2.530 2.490 2.560 625,000 1,572,540 2.5161 2.381 2.334 2.381 2.344 2.410 664,015 2.3682 -2.32%
2023-10-03 0 2.590 2.590 2.600 2.540 2.670 463,000 1,187,295 2.5644 2.438 2.438 2.447 2.391 2.513 491,903 2.4137 -3.36%
2023-09-29 0 2.680 2.640 2.690 2.600 2.720 66,000 175,310 2.6562 2.523 2.485 2.532 2.447 2.560 70,120 2.5001 3.08%
2023-09-28 0 2.600 2.590 2.600 2.570 2.610 746,000 1,933,335 2.5916 2.447 2.438 2.447 2.419 2.457 792,569 2.4393 0.39%
2023-09-27 0 2.590 2.580 2.590 2.540 2.650 1,306,000 3,373,285 2.5829 2.438 2.428 2.438 2.391 2.494 1,387,527 2.4311 0.00%
2023-09-26 0 2.590 2.580 2.590 2.560 2.670 3,217,000 8,374,688 2.6033 2.438 2.428 2.438 2.410 2.513 3,417,820 2.4503 -3.00%
2023-09-25 0 2.670 2.660 2.670 2.660 2.730 861,000 2,307,605 2.6801 2.513 2.504 2.513 2.504 2.570 914,748 2.5227 -2.55%
2023-09-22 0 2.740 2.720 2.740 2.650 2.740 608,000 1,645,190 2.7059 2.579 2.560 2.579 2.494 2.579 645,954 2.5469 2.24%
2023-09-21 0 2.680 2.660 2.680 2.670 2.750 1,339,000 3,603,390 2.6911 2.523 2.504 2.523 2.513 2.588 1,422,587 2.5330 -2.90%
2023-09-20 0 2.760 2.740 2.770 2.750 2.900 865,000 2,392,450 2.7658 2.598 2.579 2.607 2.588 2.730 918,997 2.6033 -1.43%
2023-09-19 0 2.800 2.770 2.800 2.760 2.820 1,316,000 3,661,930 2.7826 2.635 2.607 2.635 2.598 2.654 1,398,151 2.6191 -1.75%
2023-09-18 0 2.850 2.820 2.850 2.810 2.880 647,000 1,833,670 2.8341 2.683 2.654 2.683 2.645 2.711 687,389 2.6676 -1.04%
2023-09-15 0 2.880 2.850 2.880 2.770 2.920 3,927,000 11,201,090 2.8523 2.711 2.683 2.711 2.607 2.748 4,172,142 2.6847 2.86%
2023-09-14 0 2.800 2.770 2.800 2.750 2.820 484,000 1,346,293 2.7816 2.635 2.607 2.635 2.588 2.654 514,214 2.6182 0.00%
2023-09-13 0 2.800 2.790 2.800 2.710 2.820 1,034,900 2,882,492 2.7853 2.635 2.626 2.635 2.551 2.654 1,099,503 2.6216 0.90%
2023-09-12 0 2.810 2.800 2.810 2.780 2.830 516,000 1,448,120 2.8064 2.612 2.603 2.612 2.584 2.631 555,125 2.6086 -0.71%
2023-09-11 0 2.830 2.800 2.830 2.770 2.830 964,000 2,705,490 2.8065 2.631 2.603 2.631 2.575 2.631 1,037,095 2.6087 1.43%
2023-09-07 0 2.790 2.780 2.790 2.780 2.820 1,075,000 3,001,290 2.7919 2.593 2.584 2.593 2.584 2.621 1,156,511 2.5951 -1.06%
2023-09-06 0 2.820 2.810 2.820 2.780 2.890 1,201,000 3,366,910 2.8034 2.621 2.612 2.621 2.584 2.686 1,292,065 2.6058 -0.35%
2023-09-05 0 2.830 2.810 2.830 2.770 2.920 2,817,160 7,973,174 2.8302 2.631 2.612 2.631 2.575 2.714 3,030,770 2.6307 -2.75%
2023-09-04 0 2.910 2.890 2.910 2.830 2.950 1,228,000 3,560,190 2.8992 2.705 2.686 2.705 2.631 2.742 1,321,113 2.6948 2.83%
2023-08-31 0 2.830 2.830 2.840 2.830 2.960 1,236,000 3,577,170 2.8942 2.631 2.631 2.640 2.631 2.751 1,329,719 2.6902 -1.74%
2023-08-30 0 2.880 2.880 2.900 2.880 2.960 734,000 2,138,660 2.9137 2.677 2.677 2.696 2.677 2.751 789,655 2.7083 -0.69%
2023-08-29 0 2.900 2.890 2.900 2.860 2.940 2,236,000 6,467,620 2.8925 2.696 2.686 2.696 2.658 2.733 2,405,544 2.6886 0.00%
2023-08-28 0 2.900 2.870 2.900 2.870 3.090 895,000 2,621,600 2.9292 2.696 2.668 2.696 2.668 2.872 962,863 2.7227 -1.69%
2023-08-25 0 2.950 2.930 2.950 2.920 3.020 1,313,000 3,895,840 2.9671 2.742 2.723 2.742 2.714 2.807 1,412,558 2.7580 0.00%
2023-08-24 0 2.950 2.950 2.960 2.830 2.990 1,718,000 5,030,510 2.9281 2.742 2.742 2.751 2.631 2.779 1,848,267 2.7217 4.98%
2023-08-23 0 2.810 2.810 2.830 2.810 2.860 508,000 1,434,120 2.8231 2.612 2.612 2.631 2.612 2.658 546,519 2.6241 -1.75%
2023-08-22 0 2.860 2.850 2.860 2.800 2.900 1,402,000 3,969,230 2.8311 2.658 2.649 2.658 2.603 2.696 1,508,306 2.6316 2.14%
2023-08-21 0 2.800 2.800 2.810 2.800 2.900 1,046,000 2,982,350 2.8512 2.603 2.603 2.612 2.603 2.696 1,125,313 2.6502 -3.11%
2023-08-18 0 2.890 2.860 2.890 2.860 2.950 949,200 2,742,326 2.8891 2.686 2.658 2.686 2.658 2.742 1,021,173 2.6855 -2.03%
2023-08-17 0 2.950 2.890 2.950 2.840 2.970 1,014,000 2,924,230 2.8839 2.742 2.686 2.742 2.640 2.761 1,090,886 2.6806 0.68%
2023-08-16 0 2.930 2.900 2.930 2.890 2.960 1,145,000 3,347,920 2.9239 2.723 2.696 2.723 2.686 2.751 1,231,819 2.7179 -0.68%
2023-08-15 0 2.950 2.940 2.950 2.910 3.000 672,000 1,987,830 2.9581 2.742 2.733 2.742 2.705 2.789 722,954 2.7496 -1.67%
2023-08-14 0 3.000 2.980 3.000 2.920 3.000 1,651,000 4,875,970 2.9533 2.789 2.770 2.789 2.714 2.789 1,776,186 2.7452 -0.66%
2023-08-11 0 3.020 2.990 3.020 2.970 3.070 1,574,000 4,736,370 3.0091 2.807 2.779 2.807 2.761 2.854 1,693,348 2.7970 -1.63%
2023-08-10 0 3.070 3.070 3.090 3.060 3.140 1,483,300 4,595,232 3.0980 2.854 2.854 2.872 2.844 2.919 1,595,771 2.8796 -0.65%
2023-08-09 0 3.090 3.080 3.090 3.080 3.180 1,082,000 3,382,410 3.1261 2.872 2.863 2.872 2.863 2.956 1,164,042 2.9057 -2.83%
2023-08-08 0 3.180 3.160 3.180 3.160 3.200 734,000 2,337,450 3.1845 2.956 2.937 2.956 2.937 2.974 789,655 2.9601 -1.24%
2023-08-07 0 3.220 3.200 3.220 3.190 3.250 490,000 1,571,830 3.2078 2.993 2.974 2.993 2.965 3.021 527,154 2.9817 -0.92%
2023-08-04 0 3.250 3.230 3.250 3.210 3.290 1,454,000 4,699,490 3.2321 3.021 3.002 3.021 2.984 3.058 1,564,249 3.0043 1.25%
2023-08-03 0 3.210 3.210 3.220 3.190 3.260 1,177,000 3,797,190 3.2262 2.984 2.984 2.993 2.965 3.030 1,266,246 2.9988 -2.73%
2023-08-02 0 3.300 3.270 3.300 3.250 3.340 1,099,000 3,615,780 3.2901 3.067 3.040 3.067 3.021 3.105 1,182,331 3.0582 -0.60%
2023-08-01 0 3.320 3.300 3.320 3.300 3.390 1,645,000 5,482,290 3.3327 3.086 3.067 3.086 3.067 3.151 1,769,731 3.0978 -0.90%
2023-07-31 0 3.350 3.320 3.350 3.290 3.360 2,440,969 8,154,088 3.3405 3.114 3.086 3.114 3.058 3.123 2,626,055 3.1051 1.21%
2023-07-28 0 3.310 3.310 3.320 3.220 3.330 1,554,000 5,113,280 3.2904 3.077 3.077 3.086 2.993 3.095 1,671,831 3.0585 0.30%
2023-07-27 0 3.300 3.280 3.300 3.270 3.310 1,265,000 4,156,490 3.2858 3.067 3.049 3.067 3.040 3.077 1,360,918 3.0542 -0.90%
2023-07-26 0 3.330 3.280 3.330 3.240 3.350 1,634,000 5,391,150 3.2994 3.095 3.049 3.095 3.012 3.114 1,757,897 3.0668 0.00%
2023-07-25 0 3.330 3.310 3.330 3.290 3.370 1,747,000 5,796,440 3.3179 3.095 3.077 3.095 3.058 3.132 1,879,466 3.0841 0.60%
2023-07-24 0 3.310 3.250 3.310 3.230 3.340 1,431,000 4,699,790 3.2843 3.077 3.021 3.077 3.002 3.105 1,539,505 3.0528 0.61%
2023-07-21 0 3.290 3.250 3.290 3.210 3.310 1,504,000 4,914,820 3.2678 3.058 3.021 3.058 2.984 3.077 1,618,040 3.0375 0.92%
2023-07-20 0 3.260 3.210 3.260 3.200 3.330 1,707,000 5,535,299 3.2427 3.030 2.984 3.030 2.974 3.095 1,836,433 3.0142 0.62%
2023-07-19 0 3.240 3.210 3.240 3.170 3.280 1,735,000 5,590,130 3.2220 3.012 2.984 3.012 2.947 3.049 1,866,556 2.9949 -0.31%
2023-07-18 0 3.250 3.250 3.260 3.230 3.480 4,203,000 13,988,090 3.3281 3.021 3.021 3.030 3.002 3.235 4,521,691 3.0936 -4.13%
2023-07-14 0 3.390 3.390 3.400 3.310 3.440 2,226,000 7,499,400 3.3690 3.151 3.151 3.160 3.077 3.198 2,394,786 3.1316 0.59%
2023-07-13 0 3.370 3.350 3.370 3.270 3.370 2,498,000 8,313,680 3.3281 3.132 3.114 3.132 3.040 3.132 2,687,410 3.0936 3.06%
2023-07-12 0 3.270 3.260 3.270 3.180 3.270 1,932,000 6,223,510 3.2213 3.040 3.030 3.040 2.956 3.040 2,078,493 2.9942 0.93%
2023-07-11 0 3.240 3.220 3.240 3.130 3.250 2,182,000 6,962,190 3.1907 3.012 2.993 3.012 2.909 3.021 2,347,449 2.9659 1.25%
2023-07-10 0 3.200 3.180 3.200 3.160 3.340 2,414,300 7,767,746 3.2174 2.974 2.956 2.974 2.937 3.105 2,597,363 2.9906 -2.14%
2023-07-07 0 3.270 3.220 3.270 3.180 3.370 6,132,000 19,998,060 3.2613 3.040 2.993 3.040 2.956 3.132 6,596,956 3.0314 3.81%
2023-07-06 0 3.150 3.120 3.150 3.060 3.400 13,912,000 44,312,940 3.1852 2.928 2.900 2.928 2.844 3.160 14,966,872 2.9607 -12.74%
2023-07-05 1 3.610 3.600 3.630 3.480 3.760 10,198,000 37,113,700 3.6393 3.356 3.346 3.374 3.235 3.495 10,971,259 3.3828 0.28%
2023-07-04 0 3.600 3.600 3.620 3.300 3.800 49,500,600 175,072,346 3.5368 3.346 3.346 3.365 3.067 3.532 53,253,963 3.2875 24.14%
2023-07-03 0 2.900 2.880 2.900 2.880 2.970 2,772,000 8,096,790 2.9209 2.696 2.677 2.696 2.677 2.761 2,982,186 2.7151 1.40%
2023-06-30 0 2.860 2.830 2.860 2.820 2.870 935,000 2,661,220 2.8462 2.658 2.631 2.658 2.621 2.668 1,005,896 2.6456 1.78%
2023-06-29 0 2.810 2.780 2.810 2.760 2.840 1,183,000 3,303,420 2.7924 2.612 2.584 2.612 2.565 2.640 1,272,701 2.5956 -0.35%
2023-06-28 0 2.820 2.800 2.820 2.770 2.940 2,521,000 7,085,840 2.8107 2.621 2.603 2.621 2.575 2.733 2,712,154 2.6126 0.71%
2023-06-27 0 2.800 2.800 2.810 2.750 2.820 1,108,000 3,079,375 2.7792 2.603 2.603 2.612 2.556 2.621 1,192,014 2.5833 1.45%
2023-06-26 0 2.760 2.740 2.760 2.700 2.810 1,567,000 4,299,377 2.7437 2.565 2.547 2.565 2.510 2.612 1,685,817 2.5503 -0.72%
2023-06-23 0 2.780 2.770 2.780 2.660 2.780 682,000 1,846,030 2.7068 2.584 2.575 2.584 2.473 2.584 733,712 2.5160 0.00%
2023-06-21 0 2.780 2.770 2.780 2.710 2.850 6,100,070 16,829,968 2.7590 2.584 2.575 2.584 2.519 2.649 6,562,605 2.5645 -3.47%
2023-06-20 0 2.880 2.860 2.880 2.860 2.980 3,143,634 9,117,585 2.9003 2.677 2.658 2.677 2.658 2.770 3,381,999 2.6959 -3.36%
2023-06-19 0 2.980 2.960 2.990 2.860 3.290 4,446,000 13,207,230 2.9706 2.770 2.751 2.779 2.658 3.058 4,783,116 2.7612 -4.49%
2023-06-16 0 3.120 3.100 3.120 3.040 3.180 1,766,000 5,467,420 3.0959 2.900 2.882 2.900 2.826 2.956 1,899,906 2.8777 0.97%
2023-06-15 0 3.090 3.060 3.090 3.030 3.090 893,000 2,740,930 3.0694 2.872 2.844 2.872 2.816 2.872 960,711 2.8530 0.32%
2023-06-14 0 3.080 3.060 3.080 3.030 3.100 691,000 2,121,450 3.0701 2.863 2.844 2.863 2.816 2.882 743,395 2.8537 -0.32%
2023-06-13 0 3.090 3.080 3.090 3.030 3.250 1,418,000 4,347,350 3.0658 2.872 2.863 2.872 2.816 3.021 1,525,519 2.8498 1.31%
2023-06-12 0 3.050 3.040 3.050 3.010 3.080 679,000 2,060,370 3.0344 2.835 2.826 2.835 2.798 2.863 730,485 2.8206 -0.65%
2023-06-09 0 3.070 3.050 3.070 3.020 3.100 879,000 2,681,440 3.0506 2.854 2.835 2.854 2.807 2.882 945,650 2.8356 0.00%
2023-06-08 0 3.070 3.050 3.070 2.990 3.080 1,782,000 5,399,820 3.0302 2.854 2.835 2.854 2.779 2.863 1,917,119 2.8166 1.69%
2023-06-07 0 3.070 3.060 3.070 3.020 3.120 1,978,000 6,043,533 3.0554 2.806 2.797 2.806 2.761 2.852 2,163,929 2.7929 -0.97%
2023-06-06 0 3.100 3.080 3.100 3.070 3.320 1,166,000 3,643,523 3.1248 2.834 2.815 2.834 2.806 3.035 1,275,602 2.8563 -3.13%
2023-06-05 0 3.200 3.170 3.200 3.150 3.270 638,000 2,028,932 3.1801 2.925 2.898 2.925 2.879 2.989 697,971 2.9069 -1.23%
2023-06-02 0 3.240 3.200 3.240 3.200 3.300 1,643,100 5,310,920 3.2323 2.962 2.925 2.962 2.925 3.016 1,797,549 2.9545 1.25%
2023-06-01 0 3.200 3.140 3.200 3.080 3.250 1,157,000 3,650,735 3.1553 2.925 2.870 2.925 2.815 2.971 1,265,756 2.8842 3.56%
2023-05-31 0 3.090 3.090 3.140 3.050 3.270 2,352,431 7,278,843 3.0942 2.825 2.825 2.870 2.788 2.989 2,573,556 2.8283 -0.96%
2023-05-30 0 3.120 3.110 3.120 3.080 3.170 979,000 3,069,385 3.1352 2.852 2.843 2.852 2.815 2.898 1,071,025 2.8658 -0.95%
2023-05-29 0 3.150 3.130 3.150 3.120 3.320 1,423,000 4,504,970 3.1658 2.879 2.861 2.879 2.852 3.035 1,556,760 2.8938 -3.67%
2023-05-25 0 3.270 3.220 3.270 3.170 3.320 1,722,000 5,576,850 3.2386 2.989 2.943 2.989 2.898 3.035 1,883,865 2.9603 -2.10%
2023-05-24 0 3.340 3.300 3.340 3.210 3.390 1,770,000 5,893,084 3.3294 3.053 3.016 3.053 2.934 3.099 1,936,377 3.0434 0.30%
2023-05-23 0 3.330 3.300 3.330 3.310 3.380 1,016,000 3,387,990 3.3346 3.044 3.016 3.044 3.026 3.090 1,111,502 3.0481 -0.89%
2023-05-22 0 3.360 3.330 3.360 3.310 3.390 585,000 1,964,440 3.3580 3.071 3.044 3.071 3.026 3.099 639,989 3.0695 0.90%
2023-05-19 0 3.330 3.300 3.330 3.260 3.340 602,000 1,985,545 3.2982 3.044 3.016 3.044 2.980 3.053 658,587 3.0149 -0.30%
2023-05-18 0 3.340 3.290 3.340 3.260 3.370 1,531,268 5,091,343 3.3249 3.053 3.007 3.053 2.980 3.080 1,675,205 3.0392 1.21%
2023-05-17 0 3.300 3.290 3.300 3.280 3.370 1,253,000 4,151,080 3.3129 3.016 3.007 3.016 2.998 3.080 1,370,780 3.0283 -2.65%
2023-05-16 0 3.390 3.380 3.390 3.330 3.420 671,000 2,274,830 3.3902 3.099 3.090 3.099 3.044 3.126 734,073 3.0989 -0.88%
2023-05-15 0 3.420 3.390 3.420 3.350 3.420 529,000 1,791,820 3.3872 3.126 3.099 3.126 3.062 3.126 578,725 3.0961 0.88%
2023-05-12 0 3.390 3.360 3.390 3.340 3.430 1,434,000 4,841,530 3.3762 3.099 3.071 3.099 3.053 3.135 1,568,794 3.0861 -0.29%
2023-05-11 0 3.400 3.390 3.400 3.300 3.420 1,075,000 3,602,250 3.3509 3.108 3.099 3.108 3.016 3.126 1,176,048 3.0630 1.19%
2023-05-10 0 3.360 3.350 3.360 3.310 3.400 866,660 2,906,318 3.3535 3.071 3.062 3.071 3.026 3.108 948,125 3.0653 -0.88%
2023-05-09 0 3.390 3.370 3.390 3.370 3.450 829,000 2,829,110 3.4127 3.099 3.080 3.099 3.080 3.154 906,925 3.1195 -2.02%
2023-05-08 0 3.460 3.430 3.470 3.420 3.540 922,940 3,194,207 3.4609 3.163 3.135 3.172 3.126 3.236 1,009,695 3.1635 -0.57%
2023-05-05 0 3.480 3.460 3.480 3.400 3.530 1,474,000 5,113,190 3.4689 3.181 3.163 3.181 3.108 3.227 1,612,554 3.1709 1.46%
2023-05-04 0 3.430 3.400 3.430 3.280 3.500 4,762,400 16,198,266 3.4013 3.135 3.108 3.135 2.998 3.199 5,210,059 3.1090 8.89%
2023-05-03 0 3.150 3.140 3.150 3.030 3.390 1,975,000 6,177,669 3.1279 2.879 2.870 2.879 2.770 3.099 2,160,647 2.8592 -7.08%
2023-05-02 0 3.390 3.370 3.390 3.380 3.610 1,651,000 5,692,540 3.4479 3.099 3.080 3.099 3.090 3.300 1,806,192 3.1517 -8.13%
2023-04-28 0 3.690 3.680 3.690 3.560 3.700 2,479,000 9,043,210 3.6479 3.373 3.364 3.373 3.254 3.382 2,712,022 3.3345 0.27%
2023-04-27 0 3.680 3.680 3.700 3.670 3.720 678,000 2,503,580 3.6926 3.364 3.364 3.382 3.355 3.400 741,731 3.3753 -1.08%
2023-04-26 0 3.720 3.710 3.720 3.650 3.740 1,422,000 5,268,450 3.7050 3.400 3.391 3.400 3.336 3.419 1,555,666 3.3866 0.81%
2023-04-25 0 3.690 3.680 3.690 3.670 3.790 1,664,000 6,178,500 3.7130 3.373 3.364 3.373 3.355 3.464 1,820,414 3.3940 -1.86%
2023-04-24 0 3.760 3.740 3.760 3.730 3.840 1,901,000 7,159,400 3.7661 3.437 3.419 3.437 3.410 3.510 2,079,691 3.4425 -2.08%
2023-04-21 0 3.840 3.830 3.850 3.800 3.930 1,971,000 7,585,950 3.8488 3.510 3.501 3.519 3.473 3.592 2,156,271 3.5181 -0.78%
2023-04-20 0 3.870 3.860 3.870 3.790 4.030 5,898,000 23,156,690 3.9262 3.537 3.528 3.537 3.464 3.684 6,452,403 3.5888 -0.77%
2023-04-19 0 3.900 3.860 3.900 3.840 3.980 1,871,000 7,260,050 3.8803 3.565 3.528 3.565 3.510 3.638 2,046,871 3.5469 -1.27%
2023-04-18 0 3.950 3.940 3.950 3.840 4.110 15,477,700 61,173,294 3.9524 3.611 3.601 3.611 3.510 3.757 16,932,581 3.6128 1.80%
2023-04-17 0 3.880 3.860 3.880 3.770 3.890 2,142,000 8,258,980 3.8557 3.547 3.528 3.547 3.446 3.556 2,343,345 3.5244 3.19%
2023-04-14 0 3.760 3.760 3.770 3.710 3.810 1,555,000 5,856,040 3.7659 3.437 3.437 3.446 3.391 3.483 1,701,168 3.4424 0.00%
2023-04-13 0 3.760 3.700 3.760 3.640 3.760 942,000 3,488,960 3.7038 3.437 3.382 3.437 3.327 3.437 1,030,547 3.3855 1.62%
2023-04-12 0 3.700 3.680 3.700 3.640 3.790 1,425,000 5,290,200 3.7124 3.382 3.364 3.382 3.327 3.464 1,558,948 3.3934 -2.37%
2023-04-11 0 3.790 3.750 3.790 3.710 3.810 3,657,000 13,752,330 3.7605 3.464 3.428 3.464 3.391 3.483 4,000,753 3.4374 1.34%
2023-04-06 0 3.740 3.740 3.750 3.590 3.740 1,672,000 6,157,500 3.6827 3.419 3.419 3.428 3.282 3.419 1,829,166 3.3663 1.91%
2023-04-04 0 3.670 3.640 3.670 3.610 3.780 2,154,000 7,861,960 3.6499 3.355 3.327 3.355 3.300 3.455 2,356,473 3.3363 -2.13%
2023-04-03 0 3.750 3.720 3.750 3.590 3.820 3,767,000 14,115,570 3.7472 3.428 3.400 3.428 3.282 3.492 4,121,092 3.4252 2.18%
2023-03-31 0 3.670 3.670 3.680 3.540 3.820 3,691,000 13,749,910 3.7253 3.355 3.355 3.364 3.236 3.492 4,037,949 3.4052 -4.43%
2023-03-30 0 3.840 3.820 3.840 3.780 3.880 1,506,000 5,762,374 3.8263 3.510 3.492 3.510 3.455 3.547 1,647,562 3.4975 1.05%
2023-03-29 0 3.800 3.770 3.800 3.740 3.840 2,359,000 8,965,297 3.8005 3.473 3.446 3.473 3.419 3.510 2,580,743 3.4739 0.53%
2023-03-28 0 3.780 3.730 3.780 3.740 3.840 790,000 2,983,430 3.7765 3.455 3.410 3.455 3.419 3.510 864,259 3.4520 -0.79%
2023-03-27 0 3.810 3.750 3.810 3.720 3.840 1,027,000 3,891,075 3.7888 3.483 3.428 3.483 3.400 3.510 1,123,536 3.4632 0.26%
2023-03-24 0 3.800 3.770 3.800 3.750 3.800 503,000 1,900,050 3.7774 3.473 3.446 3.473 3.428 3.473 550,281 3.4529 0.26%
2023-03-23 0 3.790 3.770 3.790 3.720 3.800 1,682,400 6,335,911 3.7660 3.464 3.446 3.464 3.400 3.473 1,840,543 3.4424 0.53%
2023-03-22 0 3.770 3.760 3.770 3.770 3.880 890,000 3,380,240 3.7980 3.446 3.437 3.446 3.446 3.547 973,659 3.4717 -1.05%
2023-03-21 0 3.810 3.770 3.810 3.750 3.810 1,056,000 4,001,210 3.7890 3.483 3.446 3.483 3.428 3.483 1,155,262 3.4635 1.06%
2023-03-20 0 3.770 3.750 3.770 3.700 3.800 1,567,000 5,855,320 3.7366 3.446 3.428 3.446 3.382 3.473 1,714,296 3.4156 0.00%
2023-03-17 0 3.770 3.760 3.770 3.680 3.780 2,632,000 9,790,630 3.7198 3.446 3.437 3.446 3.364 3.455 2,879,404 3.4002 2.45%
2023-03-16 0 3.680 3.680 3.690 3.650 3.780 1,956,000 7,241,335 3.7021 3.364 3.364 3.373 3.336 3.455 2,139,861 3.3840 -2.65%
2023-03-15 0 3.780 3.730 3.780 3.700 3.850 2,314,000 8,704,785 3.7618 3.455 3.410 3.455 3.382 3.519 2,531,513 3.4386 -0.26%
2023-03-14 0 3.790 3.780 3.790 3.700 3.800 1,874,000 7,048,360 3.7611 3.464 3.455 3.464 3.382 3.473 2,050,153 3.4380 -0.26%
2023-03-13 0 3.800 3.780 3.800 3.720 3.820 1,968,000 7,426,670 3.7737 3.473 3.455 3.473 3.400 3.492 2,152,989 3.4495 0.00%
2023-03-10 0 3.800 3.750 3.800 3.750 3.880 2,733,000 10,368,730 3.7939 3.473 3.428 3.473 3.428 3.547 2,989,898 3.4679 -1.81%
2023-03-09 0 3.870 3.840 3.870 3.830 3.910 1,447,000 5,579,040 3.8556 3.537 3.510 3.537 3.501 3.574 1,583,016 3.5243 0.26%
2023-03-08 0 3.860 3.860 3.870 3.830 3.900 2,068,000 7,975,401 3.8566 3.528 3.528 3.537 3.501 3.565 2,262,389 3.5252 -1.53%
2023-03-07 0 3.920 3.890 3.920 3.880 3.970 2,206,000 8,646,450 3.9195 3.583 3.556 3.583 3.547 3.629 2,413,361 3.5827 -1.51%
2023-03-06 0 3.980 3.960 3.980 3.930 3.980 1,036,293 4,109,942 3.9660 3.638 3.620 3.638 3.592 3.638 1,133,703 3.6252 0.51%
2023-03-03 0 3.960 3.960 3.970 3.950 4.000 1,769,000 7,042,540 3.9811 3.620 3.620 3.629 3.611 3.656 1,935,283 3.6390 -0.25%
2023-03-02 0 3.970 3.930 3.970 3.930 4.000 1,987,300 7,870,071 3.9602 3.629 3.592 3.629 3.592 3.656 2,174,103 3.6199 -0.25%
2023-03-01 0 3.980 3.950 3.980 3.930 3.990 4,215,000 16,644,970 3.9490 3.638 3.611 3.638 3.592 3.647 4,611,204 3.6097 1.27%
2023-02-28 0 3.930 3.900 3.930 3.900 3.950 1,613,000 6,324,280 3.9208 3.592 3.565 3.592 3.565 3.611 1,764,620 3.5839 -0.51%
2023-02-27 0 3.950 3.940 3.950 3.920 3.960 1,184,000 4,661,060 3.9367 3.611 3.601 3.611 3.583 3.620 1,295,294 3.5985 0.00%
2023-02-24 0 3.950 3.920 3.950 3.910 3.990 1,314,100 5,165,228 3.9306 3.611 3.583 3.611 3.574 3.647 1,437,623 3.5929 -0.50%
2023-02-23 0 3.970 3.950 3.970 3.890 3.970 1,669,000 6,564,180 3.9330 3.629 3.611 3.629 3.556 3.629 1,825,884 3.5951 0.76%
2023-02-22 0 3.940 3.910 3.940 3.890 3.940 1,669,000 6,532,100 3.9138 3.601 3.574 3.601 3.556 3.601 1,825,884 3.5775 -0.51%
2023-02-21 0 3.960 3.950 3.960 3.900 4.040 1,619,997 6,398,548 3.9497 3.620 3.611 3.620 3.565 3.693 1,772,274 3.6104 -0.50%
2023-02-20 0 3.980 3.970 3.980 3.930 3.980 1,003,000 3,965,820 3.9540 3.638 3.629 3.638 3.592 3.638 1,097,281 3.6142 0.76%
2023-02-17 0 3.950 3.940 3.950 3.900 4.010 1,855,002 7,330,227 3.9516 3.611 3.601 3.611 3.565 3.665 2,029,369 3.6121 -0.25%
2023-02-16 0 3.960 3.960 3.970 3.930 4.000 2,385,000 9,484,270 3.9766 3.620 3.620 3.629 3.592 3.656 2,609,186 3.6350 0.00%
2023-02-15 0 3.960 3.930 3.960 3.930 3.990 2,038,000 8,056,480 3.9531 3.620 3.592 3.620 3.592 3.647 2,229,569 3.6135 -0.75%
2023-02-14 0 3.990 3.980 3.990 3.980 4.080 2,529,000 10,162,674 4.0185 3.647 3.638 3.647 3.638 3.729 2,766,722 3.6732 -1.24%
2023-02-13 0 4.040 4.000 4.040 3.900 4.050 2,318,000 9,275,670 4.0016 3.693 3.656 3.693 3.565 3.702 2,535,889 3.6578 1.00%
2023-02-10 0 4.000 3.970 4.000 3.930 4.030 2,432,000 9,707,788 3.9917 3.656 3.629 3.656 3.592 3.684 2,660,604 3.6487 0.25%
2023-02-09 0 3.990 3.970 3.990 3.860 3.990 2,478,800 9,768,374 3.9408 3.647 3.629 3.647 3.528 3.647 2,711,804 3.6022 0.76%
2023-02-08 0 3.960 3.940 3.960 3.900 3.960 1,800,000 7,052,440 3.9180 3.620 3.601 3.620 3.565 3.620 1,969,197 3.5814 1.54%
2023-02-07 0 3.900 3.890 3.900 3.870 4.080 8,635,991 33,956,722 3.9320 3.565 3.556 3.565 3.537 3.729 9,447,761 3.5942 -3.70%
2023-02-06 0 4.050 4.020 4.050 3.980 4.060 3,008,000 12,091,790 4.0199 3.702 3.675 3.702 3.638 3.711 3,290,748 3.6745 -1.22%
2023-02-03 0 4.100 4.060 4.100 4.020 4.140 2,107,000 8,563,919 4.0645 3.748 3.711 3.748 3.675 3.784 2,305,055 3.7153 -0.97%
2023-02-02 0 4.140 4.130 4.140 4.060 4.170 4,533,775 18,644,471 4.1124 3.784 3.775 3.784 3.711 3.812 4,959,943 3.7590 1.47%
2023-02-01 0 4.080 4.070 4.080 3.940 4.090 4,400,000 17,767,590 4.0381 3.729 3.720 3.729 3.601 3.739 4,813,593 3.6911 2.00%
2023-01-31 0 4.000 3.980 4.000 3.970 4.080 4,297,300 17,257,400 4.0159 3.656 3.638 3.656 3.629 3.729 4,701,240 3.6708 1.01%
2023-01-30 0 3.960 3.960 3.970 3.920 4.130 12,276,000 49,383,372 4.0228 3.620 3.620 3.629 3.583 3.775 13,429,926 3.6771 1.54%
2023-01-27 0 3.900 3.900 3.910 3.850 3.940 2,603,000 10,176,740 3.9096 3.565 3.565 3.574 3.519 3.601 2,847,678 3.5737 -0.51%
2023-01-26 0 3.920 3.920 3.930 3.830 4.410 16,484,300 64,797,392 3.9309 3.583 3.583 3.592 3.501 4.031 18,033,800 3.5931 -12.50%
2023-01-20 0 4.480 4.460 4.480 4.350 4.530 2,185,000 9,760,860 4.4672 4.095 4.077 4.095 3.976 4.141 2,390,387 4.0834 1.82%
2023-01-19 0 4.400 4.360 4.400 4.160 4.400 1,078,172 4,671,373 4.3327 4.022 3.985 4.022 3.803 4.022 1,179,519 3.9604 3.53%
2023-01-18 0 4.250 4.240 4.250 4.220 4.340 3,368,000 14,318,060 4.2512 3.885 3.876 3.885 3.857 3.967 3,684,587 3.8859 -1.16%
2023-01-17 0 4.300 4.300 4.310 4.240 4.610 6,112,000 26,601,040 4.3523 3.931 3.931 3.940 3.876 4.214 6,686,519 3.9783 -3.80%
2023-01-16 0 4.470 4.470 4.490 4.300 4.550 6,261,000 27,870,411 4.4514 4.086 4.086 4.104 3.931 4.159 6,849,525 4.0690 3.23%
2023-01-13 0 4.330 4.310 4.330 4.210 4.460 7,030,000 30,287,321 4.3083 3.958 3.940 3.958 3.848 4.077 7,690,810 3.9381 -0.69%
2023-01-12 0 4.360 4.360 4.370 4.030 4.790 28,661,000 127,063,080 4.4333 3.985 3.985 3.995 3.684 4.378 31,355,092 4.0524 8.19%
2023-01-11 0 4.030 4.000 4.030 3.990 4.090 3,118,000 12,572,130 4.0321 3.684 3.656 3.684 3.647 3.739 3,411,087 3.6857 -0.98%
2023-01-10 0 4.070 4.040 4.070 4.010 4.130 2,610,000 10,606,770 4.0639 3.720 3.693 3.720 3.665 3.775 2,855,336 3.7147 0.74%
2023-01-09 0 4.040 4.030 4.040 3.970 4.090 2,982,328 12,023,884 4.0317 3.693 3.684 3.693 3.629 3.739 3,262,662 3.6853 1.00%
2023-01-06 0 4.000 3.990 4.000 3.950 4.170 7,450,000 29,834,120 4.0046 3.656 3.647 3.656 3.611 3.812 8,150,289 3.6605 -3.15%
2023-01-05 0 4.130 4.110 4.130 4.120 4.280 3,168,000 13,201,780 4.1672 3.775 3.757 3.775 3.766 3.912 3,465,787 3.8092 0.00%
2023-01-04 0 4.130 4.110 4.130 4.030 4.140 1,826,010 7,468,780 4.0902 3.775 3.757 3.775 3.684 3.784 1,997,652 3.7388 1.47%
2023-01-03 0 4.070 4.050 4.070 3.910 4.070 1,024,000 4,107,140 4.0109 3.720 3.702 3.720 3.574 3.720 1,120,254 3.6663 0.99%
2022-12-30 0 4.030 3.990 4.030 3.980 4.040 1,460,000 5,850,240 4.0070 3.684 3.647 3.684 3.638 3.693 1,597,238 3.6627 0.50%
2022-12-29 0 4.010 3.990 4.010 3.960 4.030 1,211,000 4,828,240 3.9870 3.665 3.647 3.665 3.620 3.684 1,324,832 3.6444 -0.50%
2022-12-28 0 4.030 4.030 4.040 3.980 4.100 2,790,000 11,285,720 4.0451 3.684 3.684 3.693 3.638 3.748 3,052,256 3.6975 1.26%
2022-12-23 0 3.980 3.980 3.990 3.920 4.010 842,000 3,347,320 3.9754 3.638 3.638 3.647 3.583 3.665 921,147 3.6339 0.25%
2022-12-22 0 3.970 3.960 3.970 3.940 4.040 1,956,738 7,789,460 3.9808 3.629 3.620 3.629 3.601 3.693 2,140,668 3.6388 0.76%
2022-12-21 0 3.940 3.910 3.940 3.900 3.970 1,379,160 5,400,432 3.9157 3.601 3.574 3.601 3.565 3.629 1,508,799 3.5793 -0.51%
2022-12-20 0 3.960 3.920 3.960 3.920 4.000 2,525,376 9,987,280 3.9548 3.620 3.583 3.620 3.583 3.656 2,762,758 3.6150 -2.46%
2022-12-19 0 4.060 4.050 4.060 3.980 4.100 1,731,550 6,968,549 4.0245 3.711 3.702 3.711 3.638 3.748 1,894,313 3.6787 0.00%
2022-12-16 0 4.060 4.060 4.080 4.000 4.100 2,916,500 11,779,425 4.0389 3.711 3.711 3.729 3.656 3.748 3,190,647 3.6919 -0.98%
2022-12-15 0 4.100 4.100 4.110 4.000 4.150 4,061,000 16,405,540 4.0398 3.748 3.748 3.757 3.656 3.793 4,442,728 3.6927 -0.97%
2022-12-14 0 4.140 4.120 4.140 4.100 4.290 3,887,880 16,154,508 4.1551 3.784 3.766 3.784 3.748 3.921 4,253,335 3.7981 -2.59%
2022-12-13 0 4.250 4.230 4.250 4.200 4.450 3,937,000 16,873,630 4.2859 3.885 3.867 3.885 3.839 4.068 4,307,072 3.9177 -5.13%
2022-12-12 0 4.480 4.480 4.490 4.320 4.580 5,031,000 22,549,850 4.4822 4.095 4.095 4.104 3.949 4.186 5,503,907 4.0971 1.82%
2022-12-09 0 4.400 4.390 4.400 4.340 4.480 5,226,000 22,937,625 4.3891 4.022 4.013 4.022 3.967 4.095 5,717,236 4.0120 0.46%
2022-12-08 0 4.380 4.370 4.380 4.180 4.440 4,709,153 20,436,112 4.3397 4.004 3.995 4.004 3.821 4.059 5,151,806 3.9668 5.29%
2022-12-07 0 4.160 4.140 4.160 4.120 4.390 3,060,000 12,998,750 4.2480 3.803 3.784 3.803 3.766 4.013 3,347,635 3.8830 -4.15%
2022-12-06 0 4.340 4.340 4.350 4.270 4.460 3,477,000 15,132,690 4.3522 3.967 3.967 3.976 3.903 4.077 3,803,833 3.9783 0.00%
2022-12-05 0 4.340 4.340 4.350 4.120 4.410 8,256,970 35,523,550 4.3023 3.967 3.967 3.976 3.766 4.031 9,033,113 3.9326 5.85%
2022-12-02 0 4.100 4.070 4.100 4.040 4.140 2,328,970 9,488,364 4.0741 3.748 3.720 3.748 3.693 3.784 2,547,890 3.7240 0.00%
2022-12-01 0 4.100 4.100 4.110 4.090 4.340 6,583,402 27,770,143 4.2182 3.748 3.748 3.757 3.739 3.967 7,202,232 3.8558 0.24%
2022-11-30 0 4.090 4.090 4.100 4.010 4.100 2,465,000 10,020,170 4.0650 3.739 3.739 3.748 3.665 3.748 2,696,706 3.7157 1.24%
2022-11-29 0 4.040 4.040 4.050 3.920 4.080 6,986,000 28,025,815 4.0117 3.693 3.693 3.702 3.583 3.729 7,642,674 3.6670 3.06%
2022-11-28 0 3.920 3.900 3.920 3.780 4.000 4,132,000 16,013,550 3.8755 3.583 3.565 3.583 3.455 3.656 4,520,402 3.5425 -1.51%
2022-11-25 0 3.980 3.950 3.980 3.950 4.090 3,132,000 12,514,450 3.9957 3.638 3.611 3.638 3.611 3.739 3,426,403 3.6524 -3.16%
2022-11-24 0 4.110 4.080 4.110 4.010 4.140 1,473,000 6,038,430 4.0994 3.757 3.729 3.757 3.665 3.784 1,611,460 3.7472 2.49%
2022-11-23 0 4.010 3.990 4.020 3.980 4.150 3,604,000 14,441,150 4.0070 3.665 3.647 3.675 3.638 3.793 3,942,771 3.6627 -1.72%
2022-11-22 0 4.080 4.050 4.080 4.020 4.160 5,920,700 24,127,382 4.0751 3.729 3.702 3.729 3.675 3.803 6,477,237 3.7249 -1.21%
2022-11-21 0 4.130 4.130 4.150 4.020 4.200 4,746,998 19,686,843 4.1472 3.775 3.775 3.793 3.675 3.839 5,193,209 3.7909 -3.95%
2022-11-18 0 4.300 4.280 4.300 4.250 4.600 3,403,000 14,846,070 4.3626 3.931 3.912 3.931 3.885 4.205 3,722,877 3.9878 -1.38%
2022-11-17 0 4.360 4.350 4.360 4.260 4.440 2,960,000 12,776,562 4.3164 3.985 3.976 3.985 3.894 4.059 3,238,236 3.9455 -2.46%
2022-11-16 0 4.470 4.450 4.470 4.300 4.660 5,738,000 25,609,381 4.4631 4.086 4.068 4.086 3.931 4.260 6,277,364 4.0796 -1.76%
2022-11-15 0 4.550 4.540 4.550 4.200 4.590 9,729,000 43,347,810 4.4555 4.159 4.150 4.159 3.839 4.196 10,643,512 4.0727 7.57%
2022-11-14 0 4.230 4.220 4.230 4.140 4.290 4,149,000 17,540,876 4.2277 3.867 3.857 3.867 3.784 3.921 4,539,000 3.8645 2.67%
2022-11-11 0 4.120 4.120 4.140 4.110 4.240 5,006,180 20,905,755 4.1760 3.766 3.766 3.784 3.757 3.876 5,476,754 3.8172 1.98%
2022-11-10 0 4.040 4.040 4.050 4.010 4.240 4,306,000 17,585,520 4.0840 3.693 3.693 3.702 3.665 3.876 4,710,758 3.7331 -5.61%
2022-11-09 0 4.280 4.260 4.280 4.100 4.330 6,713,000 28,462,040 4.2398 3.912 3.894 3.912 3.748 3.958 7,344,012 3.8755 4.39%
2022-11-08 0 4.100 4.070 4.100 4.000 4.220 2,634,000 10,735,020 4.0756 3.748 3.720 3.748 3.656 3.857 2,881,592 3.7254 -0.97%
2022-11-07 0 4.140 4.120 4.140 4.010 4.200 4,223,000 17,402,120 4.1208 3.784 3.766 3.784 3.665 3.839 4,619,956 3.7667 1.97%
2022-11-04 0 4.060 4.060 4.080 3.970 4.130 4,685,660 19,045,899 4.0647 3.711 3.711 3.729 3.629 3.775 5,126,105 3.7155 2.78%
2022-11-03 0 3.950 3.880 3.950 3.840 4.010 3,385,000 13,198,410 3.8991 3.611 3.547 3.611 3.510 3.665 3,703,185 3.5641 0.51%
2022-11-02 0 3.930 3.910 3.930 3.680 3.950 3,257,000 12,610,100 3.8717 3.592 3.574 3.592 3.364 3.611 3,563,153 3.5390 4.80%
2022-11-01 0 3.750 3.740 3.750 3.610 3.780 2,328,000 8,612,400 3.6995 3.428 3.419 3.428 3.300 3.455 2,546,829 3.3816 3.59%
2022-10-31 0 3.620 3.620 3.630 3.570 3.780 3,342,000 12,133,650 3.6307 3.309 3.309 3.318 3.263 3.455 3,656,143 3.3187 -1.90%
2022-10-28 0 3.690 3.670 3.690 3.650 3.900 4,801,000 18,005,900 3.7504 3.373 3.355 3.373 3.336 3.565 5,252,287 3.4282 -4.40%
2022-10-27 0 3.860 3.860 3.870 3.810 4.400 24,414,000 100,781,310 4.1280 3.528 3.528 3.537 3.483 4.022 26,708,880 3.7733 1.05%
2022-10-26 0 3.820 3.820 3.830 3.700 4.020 7,178,000 27,782,490 3.8705 3.492 3.492 3.501 3.382 3.675 7,852,721 3.5379 5.82%
2022-10-25 0 3.610 3.610 3.630 3.510 3.660 2,150,000 7,705,520 3.5840 3.300 3.300 3.318 3.208 3.346 2,352,097 3.2760 0.56%
2022-10-24 0 3.590 3.580 3.590 3.580 3.870 3,142,052 11,568,476 3.6818 3.282 3.272 3.282 3.272 3.537 3,437,400 3.3655 -6.27%
2022-10-21 0 3.830 3.830 3.860 3.710 3.920 1,262,000 4,875,130 3.8630 3.501 3.501 3.528 3.391 3.583 1,380,626 3.5311 1.59%
2022-10-20 0 3.770 3.760 3.800 3.700 3.870 1,139,000 4,282,630 3.7600 3.446 3.437 3.473 3.382 3.537 1,246,064 3.4369 -2.33%
2022-10-19 0 3.860 3.830 3.860 3.830 3.930 771,000 2,985,120 3.8718 3.528 3.501 3.528 3.501 3.592 843,473 3.5391 -1.03%
2022-10-18 0 3.900 3.890 3.900 3.780 3.900 1,679,300 6,487,472 3.8632 3.565 3.556 3.565 3.455 3.565 1,837,152 3.5313 2.36%
2022-10-17 0 3.810 3.740 3.810 3.670 3.810 544,000 2,041,140 3.7521 3.483 3.419 3.483 3.355 3.483 595,135 3.4297 1.33%
2022-10-14 0 3.760 3.760 3.780 3.720 3.890 2,623,000 9,993,530 3.8100 3.437 3.437 3.455 3.400 3.556 2,869,558 3.4826 0.80%
2022-10-13 0 3.730 3.720 3.730 3.710 3.840 757,998 2,851,982 3.7625 3.410 3.400 3.410 3.391 3.510 829,249 3.4392 -1.58%
2022-10-12 0 3.790 3.750 3.790 3.600 3.840 1,767,905 6,542,677 3.7008 3.464 3.428 3.464 3.291 3.510 1,934,085 3.3828 3.55%
2022-10-11 0 3.660 3.660 3.680 3.640 3.750 1,560,000 5,730,620 3.6735 3.346 3.346 3.364 3.327 3.428 1,706,638 3.3578 -1.08%
2022-10-10 0 3.700 3.700 3.720 3.690 3.870 2,179,000 8,157,740 3.7438 3.382 3.382 3.400 3.373 3.537 2,383,823 3.4221 -7.27%
2022-10-07 0 3.990 3.930 3.990 3.930 4.090 442,000 1,767,185 3.9982 3.647 3.592 3.647 3.592 3.739 483,547 3.6546 -2.68%
2022-10-06 0 4.100 4.080 4.100 3.900 4.120 1,565,540 6,323,191 4.0390 3.748 3.729 3.748 3.565 3.766 1,712,698 3.6919 3.80%
2022-10-05 0 3.950 3.950 3.970 3.780 3.980 816,328 3,191,046 3.9090 3.611 3.611 3.629 3.455 3.638 893,062 3.5732 6.76%
2022-10-03 0 3.700 3.650 3.700 3.520 3.790 509,000 1,874,960 3.6836 3.382 3.336 3.382 3.218 3.464 556,845 3.3671 1.65%
2022-09-30 0 3.640 3.640 3.700 3.640 3.820 2,153,544 7,929,180 3.6819 3.327 3.327 3.382 3.327 3.492 2,355,974 3.3656 -3.45%
2022-09-29 0 3.770 3.740 3.770 3.730 3.850 552,777 2,090,197 3.7813 3.446 3.419 3.446 3.410 3.519 604,737 3.4564 -0.26%
2022-09-28 0 3.780 3.720 3.790 3.700 3.900 1,819,440 6,877,111 3.7798 3.455 3.400 3.464 3.382 3.565 1,990,465 3.4550 -2.07%
2022-09-27 0 3.860 3.860 3.870 3.620 3.870 2,303,000 8,703,021 3.7790 3.528 3.528 3.537 3.309 3.537 2,519,479 3.4543 5.18%
2022-09-26 0 3.670 3.670 3.690 3.610 3.760 1,991,760 7,293,224 3.6617 3.355 3.355 3.373 3.300 3.437 2,178,982 3.3471 0.27%
2022-09-23 0 3.660 3.640 3.660 3.630 3.780 1,579,000 5,800,440 3.6735 3.346 3.327 3.346 3.318 3.455 1,727,424 3.3579 -2.92%
2022-09-22 0 3.770 3.750 3.770 3.650 3.780 1,102,000 4,112,540 3.7319 3.446 3.428 3.446 3.336 3.455 1,205,586 3.4112 0.27%
2022-09-21 0 3.760 3.740 3.760 3.670 3.820 1,028,000 3,835,160 3.7307 3.437 3.419 3.437 3.355 3.492 1,124,630 3.4102 0.80%
2022-09-20 0 3.730 3.710 3.730 3.660 3.760 1,406,000 5,218,050 3.7113 3.410 3.391 3.410 3.346 3.437 1,538,162 3.3924 1.63%
2022-09-19 0 3.670 3.670 3.690 3.650 3.760 2,451,000 9,018,610 3.6796 3.355 3.355 3.373 3.336 3.437 2,681,390 3.3634 -3.42%
2022-09-16 0 3.800 3.800 3.810 3.800 3.930 2,915,000 11,223,310 3.8502 3.473 3.473 3.483 3.473 3.592 3,189,006 3.5194 -3.31%
2022-09-15 0 3.930 3.930 3.940 3.930 4.040 1,452,000 5,749,460 3.9597 3.592 3.592 3.601 3.592 3.693 1,588,486 3.6195 -2.00%
2022-09-14 0 4.010 4.010 4.040 3.980 4.080 1,165,000 4,689,760 4.0255 3.665 3.665 3.693 3.638 3.729 1,274,508 3.6797 -2.20%
2022-09-13 0 4.100 4.080 4.100 3.960 4.100 1,596,682 6,445,101 4.0366 3.748 3.729 3.748 3.620 3.748 1,746,768 3.6897 3.11%
2022-09-09 0 4.010 4.000 4.010 3.940 4.040 1,116,000 4,460,582 3.9969 3.635 3.625 3.635 3.571 3.662 1,231,281 3.6227 1.26%
2022-09-08 0 3.960 3.960 3.980 3.950 4.030 1,740,000 6,923,200 3.9789 3.589 3.589 3.607 3.580 3.653 1,919,739 3.6063 -0.75%
2022-09-07 0 3.990 3.990 4.000 3.950 4.040 1,479,000 5,881,700 3.9768 3.616 3.616 3.625 3.580 3.662 1,631,778 3.6045 0.00%
2022-09-06 0 3.990 3.990 4.020 3.950 4.040 1,813,000 7,227,080 3.9863 3.616 3.616 3.644 3.580 3.662 2,000,280 3.6130 -0.25%
2022-09-05 0 4.000 3.970 4.000 3.940 4.030 2,543,300 10,114,689 3.9770 3.625 3.598 3.625 3.571 3.653 2,806,018 3.6046 -0.25%
2022-09-02 0 4.010 4.000 4.010 3.990 4.160 2,342,000 9,397,400 4.0126 3.635 3.625 3.635 3.616 3.771 2,583,924 3.6369 -0.74%
2022-09-01 0 4.040 4.010 4.040 4.010 4.110 2,613,000 10,572,160 4.0460 3.662 3.635 3.662 3.635 3.725 2,882,918 3.6672 0.25%
2022-08-31 0 4.030 4.030 4.040 3.960 4.190 4,680,000 18,933,255 4.0456 3.653 3.653 3.662 3.589 3.798 5,163,435 3.6668 -1.95%
2022-08-30 0 4.110 4.090 4.110 4.050 4.120 1,645,000 6,722,660 4.0867 3.725 3.707 3.725 3.671 3.734 1,814,925 3.7041 0.24%
2022-08-29 0 4.100 4.080 4.100 4.010 4.160 3,972,000 16,170,130 4.0710 3.716 3.698 3.716 3.635 3.771 4,382,300 3.6899 -2.15%
2022-08-26 0 4.190 4.190 4.200 4.110 4.400 7,983,300 34,057,913 4.2661 3.798 3.798 3.807 3.725 3.988 8,807,960 3.8667 2.44%
2022-08-25 0 4.090 4.070 4.090 3.980 4.110 1,398,000 5,645,450 4.0382 3.707 3.689 3.707 3.607 3.725 1,542,411 3.6601 2.25%
2022-08-24 0 4.000 3.980 4.000 3.960 4.090 4,214,000 16,840,710 3.9964 3.625 3.607 3.625 3.589 3.707 4,649,298 3.6222 -1.23%
2022-08-23 0 4.050 4.050 4.070 4.040 4.150 2,242,000 9,125,650 4.0703 3.671 3.671 3.689 3.662 3.761 2,473,594 3.6892 -1.70%
2022-08-22 0 4.120 4.090 4.120 4.050 4.140 1,649,300 6,762,493 4.1002 3.734 3.707 3.734 3.671 3.752 1,819,670 3.7163 0.24%
2022-08-19 0 4.110 4.110 4.120 4.080 4.150 1,034,000 4,241,390 4.1019 3.725 3.725 3.734 3.698 3.761 1,140,810 3.7179 -0.24%
2022-08-18 0 4.120 4.100 4.120 4.050 4.170 1,903,000 7,786,660 4.0918 3.734 3.716 3.734 3.671 3.780 2,099,576 3.7087 -0.72%
2022-08-17 0 4.150 4.130 4.150 4.070 4.150 1,835,000 7,535,514 4.1065 3.761 3.743 3.761 3.689 3.761 2,024,552 3.7221 -0.24%
2022-08-16 0 4.160 4.140 4.160 4.080 4.230 4,878,000 20,294,075 4.1603 3.771 3.752 3.771 3.698 3.834 5,381,888 3.7708 1.71%
2022-08-15 0 4.090 4.090 4.140 4.090 4.200 2,426,000 9,994,980 4.1199 3.707 3.707 3.752 3.707 3.807 2,676,601 3.7342 -0.73%
2022-08-12 0 4.120 4.120 4.130 4.050 4.200 2,838,000 11,656,370 4.1072 3.734 3.734 3.743 3.671 3.807 3,131,160 3.7227 0.73%
2022-08-11 0 4.090 4.070 4.090 3.990 4.150 3,398,160 13,810,006 4.0640 3.707 3.689 3.707 3.616 3.761 3,749,184 3.6835 2.25%
2022-08-10 0 4.000 4.000 4.010 3.960 4.180 6,084,000 24,538,070 4.0332 3.625 3.625 3.635 3.589 3.789 6,712,466 3.6556 -4.08%
2022-08-09 0 4.170 4.150 4.170 4.100 4.210 3,327,000 13,800,740 4.1481 3.780 3.761 3.780 3.716 3.816 3,670,673 3.7597 -0.95%
2022-08-08 0 4.210 4.180 4.210 4.110 4.230 3,039,998 12,709,301 4.1807 3.816 3.789 3.816 3.725 3.834 3,354,024 3.7893 0.96%
2022-08-05 0 4.170 4.160 4.170 4.110 4.250 3,936,956 16,462,104 4.1814 3.780 3.771 3.780 3.725 3.852 4,343,636 3.7899 1.46%
2022-08-04 0 4.110 4.110 4.120 4.030 4.220 4,538,300 18,684,149 4.1170 3.725 3.725 3.734 3.653 3.825 5,007,098 3.7315 1.73%
2022-08-03 0 4.040 4.040 4.060 3.990 4.200 4,954,321 20,115,166 4.0601 3.662 3.662 3.680 3.616 3.807 5,466,093 3.6800 0.50%
2022-08-02 0 4.020 4.010 4.020 3.940 4.200 13,411,000 53,588,835 3.9959 3.644 3.635 3.644 3.571 3.807 14,796,331 3.6218 -3.37%
2022-08-01 0 4.160 4.160 4.190 4.140 4.310 5,686,700 23,794,797 4.1843 3.771 3.771 3.798 3.752 3.906 6,274,126 3.7925 -1.65%
2022-07-29 0 4.230 4.220 4.230 4.100 4.510 19,200,000 82,593,344 4.3017 3.834 3.825 3.834 3.716 4.088 21,183,324 3.8990 3.17%
2022-07-28 0 4.100 4.100 4.110 4.100 4.430 14,815,008 62,368,556 4.2098 3.716 3.716 3.725 3.716 4.015 16,345,371 3.8157 0.24%
2022-07-27 0 4.090 4.090 4.100 4.050 4.550 26,802,000 112,581,940 4.2005 3.707 3.707 3.716 3.671 4.124 29,570,597 3.8072 -12.04%
2022-07-26 0 4.650 4.650 4.660 4.300 4.780 18,903,996 86,258,048 4.5630 4.215 4.215 4.224 3.897 4.332 20,856,744 4.1357 5.44%
2022-07-25 0 4.410 4.410 4.420 4.380 5.010 35,480,100 162,155,555 4.5703 3.997 3.997 4.006 3.970 4.541 39,145,128 4.1424 -10.55%
2022-07-22 0 4.930 4.930 4.940 4.920 7.300 79,748,000 447,225,665 5.6080 4.468 4.468 4.477 4.459 6.617 87,985,820 5.0829 -27.29%
2022-07-21 0 6.780 6.730 6.780 6.580 6.820 12,723,000 85,425,340 6.7142 6.145 6.100 6.145 5.964 6.181 14,037,262 6.0856 1.65%
2022-07-20 0 6.670 6.670 6.680 6.580 7.180 26,368,000 180,457,600 6.8438 6.046 6.046 6.055 5.964 6.508 29,091,765 6.2030 -0.74%
2022-07-19 0 6.720 6.720 6.740 6.100 6.960 18,527,005 122,570,799 6.6158 6.091 6.091 6.109 5.529 6.308 20,440,810 5.9964 8.21%
2022-07-18 0 6.210 6.200 6.210 5.380 6.350 18,943,800 111,206,437 5.8703 5.629 5.620 5.629 4.876 5.755 20,900,659 5.3207 7.25%
2022-07-15 0 5.790 5.780 5.790 5.690 5.960 6,723,100 39,116,586 5.8182 5.248 5.239 5.248 5.157 5.402 7,417,584 5.2735 -3.02%
2022-07-14 0 5.970 5.960 5.970 5.880 6.120 5,694,200 33,938,984 5.9603 5.411 5.402 5.411 5.329 5.547 6,282,400 5.4022 -0.50%
2022-07-13 0 6.000 6.000 6.010 5.880 6.260 6,395,000 38,444,925 6.0117 5.438 5.438 5.447 5.329 5.674 7,055,592 5.4489 -2.44%
2022-07-12 0 6.150 6.110 6.150 5.870 6.770 15,983,000 98,646,335 6.1720 5.574 5.538 5.574 5.320 6.136 17,634,014 5.5941 -0.81%
2022-07-11 0 6.200 6.200 6.210 6.160 6.980 12,799,000 81,172,750 6.3421 5.620 5.620 5.629 5.583 6.326 14,121,113 5.7483 -11.17%
2022-07-08 0 6.980 6.940 6.980 6.820 7.240 13,343,379 93,166,051 6.9822 6.326 6.290 6.326 6.181 6.562 14,721,725 6.3285 0.72%
2022-07-07 0 6.930 6.920 6.930 6.710 7.940 32,371,003 234,864,502 7.2554 6.281 6.272 6.281 6.082 7.197 35,714,867 6.5761 -8.82%
2022-07-06 0 7.600 7.590 7.600 6.040 7.700 48,666,105 336,464,486 6.9137 6.888 6.879 6.888 5.474 6.979 53,693,223 6.2664 25.41%
2022-07-05 0 6.060 6.060 6.070 6.000 6.230 13,982,801 85,098,803 6.0860 5.493 5.493 5.502 5.438 5.647 15,427,198 5.5162 0.17%
2022-07-04 0 6.050 6.050 6.060 5.860 6.700 30,515,497 191,786,732 6.2849 5.484 5.484 5.493 5.311 6.073 33,667,691 5.6965 0.17%
2022-06-30 0 6.040 6.030 6.040 4.950 6.340 55,587,518 328,523,181 5.9100 5.474 5.465 5.474 4.487 5.746 61,329,605 5.3567 20.32%
2022-06-29 0 5.020 5.020 5.030 4.880 5.160 14,127,648 71,429,562 5.0560 4.550 4.550 4.559 4.423 4.677 15,587,008 4.5826 -0.59%
2022-06-28 0 5.050 5.040 5.050 4.670 5.110 14,883,000 73,436,810 4.9343 4.577 4.568 4.577 4.233 4.632 16,420,386 4.4723 6.77%
2022-06-27 0 4.730 4.720 4.730 4.530 4.800 11,641,000 54,765,407 4.7045 4.287 4.278 4.287 4.106 4.351 12,843,494 4.2641 3.73%
2022-06-24 0 4.560 4.560 4.580 4.490 4.670 5,183,000 23,575,870 4.5487 4.133 4.133 4.151 4.070 4.233 5,718,394 4.1228 -0.44%
2022-06-23 0 4.580 4.580 4.610 4.490 4.780 5,948,000 27,435,720 4.6126 4.151 4.151 4.178 4.070 4.332 6,562,417 4.1807 0.88%
2022-06-22 0 4.540 4.530 4.540 4.500 4.750 5,055,360 23,364,149 4.6217 4.115 4.106 4.115 4.079 4.305 5,577,569 4.1889 -1.09%
2022-06-21 0 4.590 4.580 4.590 4.470 4.690 4,324,660 19,878,875 4.5966 4.160 4.151 4.160 4.051 4.251 4,771,389 4.1663 0.88%
2022-06-20 0 4.550 4.530 4.550 4.450 4.620 6,481,008 29,304,569 4.5216 4.124 4.106 4.124 4.033 4.187 7,150,484 4.0983 -0.22%
2022-06-17 0 4.560 4.550 4.560 4.440 4.800 16,353,661 75,896,972 4.6410 4.133 4.124 4.133 4.024 4.351 18,042,964 4.2065 3.87%
2022-06-16 0 4.390 4.390 4.400 4.270 4.500 9,061,167 39,750,993 4.3870 3.979 3.979 3.988 3.870 4.079 9,997,169 3.9762 1.39%
2022-06-15 0 4.330 4.330 4.350 4.240 4.400 6,155,000 26,659,570 4.3314 3.925 3.925 3.943 3.843 3.988 6,790,800 3.9258 1.41%
2022-06-14 0 4.270 4.270 4.310 4.160 4.630 12,403,000 53,632,698 4.3242 3.870 3.870 3.906 3.771 4.197 13,684,207 3.9193 -2.73%
2022-06-13 0 4.410 4.410 4.430 4.270 4.950 39,353,000 179,552,440 4.5626 3.979 3.979 3.997 3.853 4.466 43,615,896 4.1167 1.38%
2022-06-10 0 4.350 4.350 4.370 4.260 4.440 4,911,400 21,443,574 4.3661 3.925 3.925 3.943 3.844 4.006 5,443,425 3.9394 0.00%
2022-06-09 0 4.350 4.350 4.360 4.310 4.650 12,611,000 55,939,479 4.4358 3.925 3.925 3.934 3.889 4.196 13,977,081 4.0022 -0.23%
2022-06-08 0 4.360 4.360 4.380 4.280 4.430 12,078,000 52,751,345 4.3676 3.934 3.934 3.952 3.862 3.997 13,386,344 3.9407 -0.23%
2022-06-07 0 4.370 4.370 4.380 4.100 4.500 10,541,000 46,080,550 4.3716 3.943 3.943 3.952 3.699 4.060 11,682,849 3.9443 4.05%
2022-06-06 0 4.200 4.190 4.200 4.030 4.220 5,679,630 23,502,479 4.1380 3.790 3.780 3.790 3.636 3.808 6,294,873 3.7336 3.45%
2022-06-02 0 4.060 4.060 4.070 4.030 4.100 6,943,000 28,174,758 4.0580 3.663 3.663 3.672 3.636 3.699 7,695,097 3.6614 -1.93%
2022-06-01 0 4.140 4.130 4.140 4.060 4.230 14,991,706 62,792,439 4.1885 3.735 3.726 3.735 3.663 3.817 16,615,676 3.7791 -1.90%
2022-05-31 0 4.220 4.210 4.220 4.100 4.470 71,708,884 304,518,639 4.2466 3.808 3.799 3.808 3.699 4.033 79,476,717 3.8315 2.93%
2022-05-30 0 4.100 4.090 4.100 4.010 4.150 5,224,223 21,434,707 4.1029 3.699 3.690 3.699 3.618 3.744 5,790,135 3.7019 1.74%
2022-05-27 0 4.030 4.020 4.030 4.000 4.110 3,588,000 14,463,343 4.0310 3.636 3.627 3.636 3.609 3.708 3,976,669 3.6371 1.00%
2022-05-26 0 3.990 3.980 3.990 3.980 4.080 4,507,052 18,091,928 4.0141 3.600 3.591 3.600 3.591 3.681 4,995,276 3.6218 0.00%
2022-05-25 0 3.990 3.980 3.990 3.990 4.250 9,065,119 37,156,997 4.0989 3.600 3.591 3.600 3.600 3.835 10,047,094 3.6983 -1.97%
2022-05-24 0 4.070 4.060 4.070 3.980 4.230 3,053,000 12,390,470 4.0585 3.672 3.663 3.672 3.591 3.817 3,383,715 3.6618 -2.16%
2022-05-23 0 4.160 4.160 4.180 4.140 4.320 3,619,338 15,218,818 4.2049 3.753 3.753 3.771 3.735 3.898 4,011,401 3.7939 -1.65%
2022-05-20 0 4.230 4.230 4.240 3.940 4.350 11,495,156 48,440,658 4.2140 3.817 3.817 3.826 3.555 3.925 12,740,364 3.8021 6.82%
2022-05-19 0 3.960 3.960 3.980 3.930 4.040 3,223,730 12,812,076 3.9743 3.573 3.573 3.591 3.546 3.645 3,572,939 3.5859 -1.74%
2022-05-18 0 4.030 4.020 4.030 3.960 4.060 1,480,438 5,941,247 4.0132 3.636 3.627 3.636 3.573 3.663 1,640,806 3.6209 0.50%
2022-05-17 0 4.010 4.000 4.010 3.930 4.080 4,363,000 17,420,680 3.9928 3.618 3.609 3.618 3.546 3.681 4,835,620 3.6026 0.25%
2022-05-16 0 4.000 3.970 4.000 3.940 4.050 1,628,876 6,487,185 3.9826 3.609 3.582 3.609 3.555 3.654 1,805,323 3.5934 1.27%
2022-05-13 0 3.950 3.940 3.950 3.930 4.040 4,823,000 19,137,766 3.9680 3.564 3.555 3.564 3.546 3.645 5,345,449 3.5802 0.51%
2022-05-12 0 3.930 3.930 3.980 3.910 4.060 3,786,000 15,078,515 3.9827 3.546 3.546 3.591 3.528 3.663 4,196,117 3.5934 -0.51%
2022-05-11 0 3.950 3.950 3.990 3.950 4.260 4,617,007 18,897,190 4.0930 3.564 3.564 3.600 3.564 3.844 5,117,142 3.6929 -3.42%
2022-05-10 0 4.090 4.090 4.130 3.890 4.160 3,510,103 14,295,840 4.0728 3.690 3.690 3.726 3.510 3.753 3,890,333 3.6747 2.00%
2022-05-06 0 4.010 4.010 4.070 3.960 4.160 3,371,569 13,626,153 4.0415 3.618 3.618 3.672 3.573 3.753 3,736,793 3.6465 -3.14%
2022-05-05 0 4.140 4.100 4.140 4.050 4.340 6,265,000 26,379,822 4.2107 3.735 3.699 3.735 3.654 3.916 6,943,653 3.7991 1.22%
2022-05-04 0 4.090 4.090 4.100 4.060 4.400 1,638,332 6,747,291 4.1184 3.690 3.690 3.699 3.663 3.970 1,815,804 3.7159 -6.41%
2022-05-03 0 4.370 4.300 4.370 4.180 4.480 1,383,297 5,867,630 4.2418 3.943 3.880 3.943 3.771 4.042 1,533,142 3.8272 0.92%
2022-04-29 0 4.330 4.320 4.330 4.030 4.380 2,960,185 12,409,808 4.1922 3.907 3.898 3.907 3.636 3.952 3,280,846 3.7825 6.13%
2022-04-28 0 4.080 4.070 4.100 3.980 4.120 1,424,623 5,773,767 4.0528 3.681 3.672 3.699 3.591 3.717 1,578,945 3.6567 3.03%
2022-04-27 0 3.960 3.960 3.970 3.770 4.040 9,864,919 38,376,039 3.8902 3.573 3.573 3.582 3.402 3.645 10,933,532 3.5099 -0.25%
2022-04-26 0 3.970 3.960 3.970 3.930 4.210 4,099,920 16,619,611 4.0536 3.582 3.573 3.582 3.546 3.799 4,544,042 3.6575 -2.70%
2022-04-25 0 4.080 4.070 4.080 4.040 4.400 4,785,026 19,919,028 4.1628 3.681 3.672 3.681 3.645 3.970 5,303,362 3.7559 -7.27%
2022-04-22 0 4.400 4.400 4.420 4.200 4.450 4,001,238 17,347,319 4.3355 3.970 3.970 3.988 3.790 4.015 4,434,670 3.9117 3.04%
2022-04-21 0 4.270 4.260 4.270 4.260 4.400 3,467,000 14,934,790 4.3077 3.853 3.844 3.853 3.844 3.970 3,842,561 3.8867 -2.51%
2022-04-20 0 4.380 4.380 4.440 4.380 4.600 4,781,350 21,390,941 4.4738 3.952 3.952 4.006 3.952 4.150 5,299,288 4.0366 -1.35%
2022-04-19 0 4.440 4.420 4.440 4.310 4.600 3,951,000 17,546,460 4.4410 4.006 3.988 4.006 3.889 4.150 4,378,990 4.0070 -0.89%
2022-04-14 0 4.480 4.480 4.500 4.450 4.750 7,970,309 36,663,862 4.6001 4.042 4.042 4.060 4.015 4.286 8,833,689 4.1505 -1.32%
2022-04-13 0 4.540 4.540 4.550 4.360 4.760 12,069,000 55,110,944 4.5663 4.096 4.096 4.105 3.934 4.295 13,376,369 4.1200 3.89%
2022-04-12 0 4.370 4.370 4.380 4.080 4.530 12,568,108 54,572,428 4.3421 3.943 3.943 3.952 3.681 4.087 13,929,543 3.9177 7.37%
2022-04-11 0 4.070 4.070 4.080 3.920 4.230 5,357,865 22,093,031 4.1235 3.672 3.672 3.681 3.537 3.817 5,938,253 3.7205 -4.24%
2022-04-08 0 4.250 4.230 4.250 4.100 4.270 4,693,820 19,631,541 4.1824 3.835 3.817 3.835 3.699 3.853 5,202,276 3.7736 1.43%
2022-04-07 0 4.190 4.190 4.200 4.190 4.380 4,549,607 19,278,807 4.2375 3.780 3.780 3.790 3.780 3.952 5,042,441 3.8233 -2.56%
2022-04-06 0 4.300 4.290 4.300 4.220 4.430 8,225,830 35,413,687 4.3052 3.880 3.871 3.880 3.808 3.997 9,116,889 3.8844 -3.37%
2022-04-04 0 4.450 4.440 4.450 4.300 4.560 5,353,600 23,647,902 4.4172 4.015 4.006 4.015 3.880 4.114 5,933,526 3.9855 1.14%
2022-04-01 0 4.400 4.360 4.400 4.180 4.480 1,901,334 8,221,816 4.3242 3.970 3.934 3.970 3.771 4.042 2,107,295 3.9016 0.69%
2022-03-31 0 4.370 4.360 4.370 4.300 4.480 6,927,443 30,361,399 4.3828 3.943 3.934 3.943 3.880 4.042 7,677,855 3.9544 -0.23%
2022-03-30 0 4.380 4.370 4.380 4.060 4.390 9,908,468 42,526,238 4.2919 3.952 3.943 3.952 3.663 3.961 10,981,798 3.8724 8.68%
2022-03-29 0 4.030 4.030 4.040 3.950 4.200 13,131,000 52,943,968 4.0320 3.636 3.636 3.645 3.564 3.790 14,553,410 3.6379 -3.12%
2022-03-28 0 4.160 4.160 4.170 4.020 4.600 22,983,000 95,752,400 4.1662 3.753 3.753 3.762 3.627 4.150 25,472,623 3.7590 -9.57%
2022-03-25 0 4.600 4.600 4.610 4.450 5.080 21,712,000 100,552,234 4.6312 4.150 4.150 4.159 4.015 4.583 24,063,943 4.1785 -7.26%
2022-03-24 0 4.960 4.950 4.960 4.260 5.070 39,539,200 193,184,092 4.8859 4.475 4.466 4.475 3.844 4.574 43,822,266 4.4084 14.29%
2022-03-23 0 4.340 4.340 4.350 4.160 4.360 14,282,330 60,879,865 4.2626 3.916 3.916 3.925 3.753 3.934 15,829,457 3.8460 1.17%
2022-03-22 0 4.290 4.280 4.290 4.030 4.320 10,235,500 42,791,850 4.1807 3.871 3.862 3.871 3.636 3.898 11,344,256 3.7721 2.14%
2022-03-21 0 4.200 4.160 4.200 4.140 4.550 9,260,663 39,924,980 4.3112 3.790 3.753 3.790 3.735 4.105 10,263,820 3.8899 -3.67%
2022-03-18 0 4.360 4.340 4.360 4.010 4.360 16,428,867 69,405,719 4.2246 3.934 3.916 3.934 3.618 3.934 18,208,517 3.8117 6.34%
2022-03-17 0 4.100 4.090 4.100 3.910 4.240 16,930,000 68,924,210 4.0711 3.699 3.690 3.699 3.528 3.826 18,763,935 3.6732 8.47%
2022-03-16 0 3.780 3.780 3.790 3.360 3.780 28,649,433 101,823,129 3.5541 3.411 3.411 3.420 3.032 3.411 31,752,870 3.2067 15.95%
2022-03-15 0 3.260 3.250 3.260 3.210 3.650 16,776,400 56,882,994 3.3907 2.941 2.932 2.941 2.896 3.293 18,593,696 3.0593 -4.96%
2022-03-14 0 3.430 3.370 3.430 3.370 3.770 15,435,800 54,457,580 3.5280 3.095 3.041 3.095 3.041 3.402 17,107,876 3.1832 -10.21%
2022-03-11 0 3.820 3.820 3.830 3.670 3.900 8,421,240 31,887,310 3.7865 3.447 3.447 3.456 3.311 3.519 9,333,467 3.4164 0.26%
2022-03-10 0 3.810 3.800 3.810 3.790 4.060 7,348,789 28,691,697 3.9043 3.438 3.429 3.438 3.420 3.663 8,144,843 3.5227 -1.30%
2022-03-09 0 3.860 3.850 3.860 3.540 3.960 23,108,269 86,811,267 3.7567 3.483 3.474 3.483 3.194 3.573 25,611,462 3.3895 8.43%
2022-03-08 0 3.560 3.550 3.560 3.490 3.860 18,628,232 67,918,457 3.6460 3.212 3.203 3.212 3.149 3.483 20,646,127 3.2896 -7.77%
2022-03-07 0 3.860 3.850 3.860 3.800 4.000 10,327,073 40,113,971 3.8844 3.483 3.474 3.483 3.429 3.609 11,445,749 3.5047 -3.98%
2022-03-04 0 4.020 4.000 4.020 3.880 4.150 11,649,931 46,878,324 4.0239 3.627 3.609 3.627 3.501 3.744 12,911,905 3.6306 -2.66%
2022-03-03 0 4.130 4.130 4.150 4.110 4.350 6,417,100 26,852,413 4.1845 3.726 3.726 3.744 3.708 3.925 7,112,230 3.7755 -3.05%
2022-03-02 0 4.260 4.250 4.260 4.250 4.460 9,741,000 42,137,530 4.3258 3.844 3.835 3.844 3.835 4.024 10,796,189 3.9030 -3.62%
2022-03-01 0 4.420 4.420 4.430 4.400 4.580 9,667,126 43,094,482 4.4578 3.988 3.988 3.997 3.970 4.132 10,714,313 4.0221 -1.12%
2022-02-28 0 4.470 4.460 4.470 4.410 4.570 4,000,054 17,819,551 4.4548 4.033 4.024 4.033 3.979 4.123 4,433,358 4.0194 -1.32%
2022-02-25 0 4.530 4.520 4.530 4.500 4.670 5,015,642 22,885,843 4.5629 4.087 4.078 4.087 4.060 4.214 5,558,959 4.1169 1.57%
2022-02-24 0 4.460 4.460 4.470 4.400 4.640 14,666,544 65,966,376 4.4977 4.024 4.024 4.033 3.970 4.186 16,255,291 4.0581 -4.50%
2022-02-23 0 4.670 4.650 4.670 4.530 4.700 6,053,084 28,051,622 4.6343 4.214 4.196 4.214 4.087 4.241 6,708,782 4.1813 0.43%
2022-02-22 0 4.650 4.630 4.650 4.510 4.700 10,305,000 47,254,430 4.5856 4.196 4.177 4.196 4.069 4.241 11,421,285 4.1374 -1.27%
2022-02-21 0 4.710 4.700 4.710 4.650 4.910 11,574,000 54,914,915 4.7447 4.250 4.241 4.250 4.196 4.430 12,827,748 4.2809 -3.68%
2022-02-18 0 4.890 4.880 4.890 4.820 5.100 15,475,037 76,362,153 4.9345 4.412 4.403 4.412 4.349 4.602 17,151,363 4.4522 -3.36%
2022-02-17 0 5.060 5.060 5.070 4.820 5.290 33,245,664 169,148,947 5.0878 4.565 4.565 4.574 4.349 4.773 36,846,986 4.5906 4.55%
2022-02-16 0 4.840 4.830 4.840 4.700 4.890 13,340,183 64,507,301 4.8356 4.367 4.358 4.367 4.241 4.412 14,785,252 4.3629 3.20%
2022-02-15 0 4.690 4.690 4.700 4.500 4.740 10,859,000 50,720,660 4.6708 4.232 4.232 4.241 4.060 4.277 12,035,296 4.2143 3.08%
2022-02-14 0 4.550 4.540 4.550 4.430 4.820 24,871,200 114,640,452 4.6094 4.105 4.096 4.105 3.997 4.349 27,565,362 4.1589 -4.81%
2022-02-11 0 4.780 4.760 4.780 4.700 4.870 10,979,400 52,647,810 4.7951 4.313 4.295 4.313 4.241 4.394 12,168,739 4.3265 -0.83%
2022-02-10 0 4.820 4.820 4.830 4.600 4.840 17,905,186 85,047,096 4.7499 4.349 4.349 4.358 4.150 4.367 19,844,757 4.2856 2.34%
2022-02-09 0 4.710 4.700 4.710 4.640 5.040 32,736,500 157,535,435 4.8122 4.250 4.241 4.250 4.186 4.547 36,282,667 4.3419 -2.89%
2022-02-08 0 4.850 4.840 4.850 4.750 5.190 23,892,500 116,548,900 4.8781 4.376 4.367 4.376 4.286 4.683 26,480,644 4.4013 -6.55%
2022-02-07 0 5.190 5.180 5.190 4.930 5.600 48,279,000 254,711,678 5.2758 4.683 4.674 4.683 4.448 5.053 53,508,801 4.7602 0.58%
2022-02-04 0 5.160 5.160 5.170 4.650 5.290 13,253,018 66,507,688 5.0183 4.656 4.656 4.665 4.196 4.773 14,688,645 4.5278 7.72%
2022-01-31 0 4.790 4.790 4.800 4.290 4.840 7,348,000 34,366,254 4.6770 4.322 4.322 4.331 3.871 4.367 8,143,969 4.2198 9.61%
2022-01-28 0 4.370 4.370 4.380 3.960 4.780 31,289,000 134,156,350 4.2877 3.943 3.943 3.952 3.573 4.313 34,678,367 3.8686 -11.54%
2022-01-27 0 4.940 4.910 4.940 4.640 5.200 20,205,718 97,433,364 4.8221 4.457 4.430 4.457 4.186 4.692 22,394,493 4.3508 -5.18%
2022-01-26 0 5.210 5.210 5.220 5.050 5.340 48,389,000 250,842,070 5.1839 4.701 4.701 4.710 4.556 4.818 53,630,717 4.6772 1.17%
2022-01-25 0 5.150 5.140 5.150 4.900 5.350 99,719,342 511,705,272 5.1315 4.647 4.638 4.647 4.421 4.827 110,521,395 4.6299 5.97%
2022-01-24 0 4.860 4.860 4.870 3.500 12.36 339,676,695 1,638,247,596 4.8230 4.385 4.385 4.394 3.158 11.15 376,472,022 4.3516 -66.53%
2022-01-21 0 14.52 14.46 14.52 14.28 15.14 9,371,500 138,145,230 14.741 13.10 13.05 13.10 12.88 13.66 10,386,664 13.300 0.55%
2022-01-20 0 14.44 14.40 14.44 13.90 14.50 5,163,214 74,111,980 14.354 13.03 12.99 13.03 12.54 13.08 5,722,517 12.951 2.12%
2022-01-19 0 14.14 14.06 14.14 13.92 14.36 4,748,540 67,290,364 14.171 12.76 12.69 12.76 12.56 12.96 5,262,923 12.786 -0.42%
2022-01-18 0 14.20 14.12 14.20 13.84 14.48 4,012,238 56,990,489 14.204 12.81 12.74 12.81 12.49 13.06 4,446,862 12.816 1.43%
2022-01-17 0 14.00 13.90 14.00 13.86 14.38 4,913,510 68,818,727 14.006 12.63 12.54 12.63 12.51 12.97 5,445,764 12.637 -2.64%
2022-01-14 0 14.38 14.30 14.38 13.88 14.88 6,997,700 99,924,334 14.280 12.97 12.90 12.97 12.52 13.43 7,755,723 12.884 -3.36%
2022-01-13 0 14.88 14.82 14.88 14.62 15.40 6,031,524 90,762,293 15.048 13.43 13.37 13.43 13.19 13.89 6,684,886 13.577 -1.33%
2022-01-12 0 15.08 15.06 15.08 14.16 15.14 7,206,676 107,221,635 14.878 13.61 13.59 13.61 12.78 13.66 7,987,336 13.424 6.50%
2022-01-11 0 14.16 14.08 14.16 13.70 14.38 2,377,500 33,645,086 14.151 12.78 12.70 12.78 12.36 12.97 2,635,042 12.768 1.14%
2022-01-10 0 14.00 13.86 14.00 13.50 14.22 5,035,836 70,163,001 13.933 12.63 12.51 12.63 12.18 12.83 5,581,341 12.571 -1.55%
2022-01-07 0 14.22 14.20 14.22 13.80 14.40 3,971,093 56,000,510 14.102 12.83 12.81 12.83 12.45 12.99 4,401,260 12.724 0.14%
2022-01-06 0 14.20 14.10 14.20 13.44 14.20 5,377,935 74,578,441 13.867 12.81 12.72 12.81 12.13 12.81 5,960,497 12.512 3.20%
2022-01-05 0 13.76 13.74 13.76 13.48 14.38 6,000,600 82,224,601 13.703 12.42 12.40 12.42 12.16 12.97 6,650,612 12.363 -3.51%
2022-01-04 0 14.26 14.12 14.26 13.58 14.42 6,855,100 95,490,480 13.930 12.87 12.74 12.87 12.25 13.01 7,597,676 12.568 1.42%
2022-01-03 0 14.06 14.00 14.06 13.78 14.34 3,199,000 44,780,320 13.998 12.69 12.63 12.69 12.43 12.94 3,545,530 12.630 -2.36%
2021-12-31 0 14.40 14.18 14.40 14.04 14.44 859,632 12,260,538 14.263 12.99 12.79 12.99 12.67 13.03 952,751 12.869 2.56%
2021-12-30 0 14.04 14.04 14.06 13.84 14.30 2,168,746 30,430,529 14.031 12.67 12.67 12.69 12.49 12.90 2,403,674 12.660 0.00%
2021-12-29 0 14.04 14.02 14.04 13.84 14.46 2,835,588 39,923,409 14.079 12.67 12.65 12.67 12.49 13.05 3,142,752 12.703 -3.17%
2021-12-28 0 14.50 14.48 14.50 14.36 15.50 8,085,000 119,181,565 14.741 13.08 13.06 13.08 12.96 13.99 8,960,804 13.300 -5.35%
2021-12-24 0 15.32 15.22 15.32 14.76 15.54 5,939,086 90,540,340 15.245 13.82 13.73 13.82 13.32 14.02 6,582,435 13.755 3.93%
2021-12-23 0 14.74 14.66 14.74 14.14 14.80 9,992,689 145,423,488 14.553 13.30 13.23 13.30 12.76 13.35 11,075,143 13.131 2.22%
2021-12-22 0 14.42 14.42 14.44 14.18 15.14 10,746,204 156,812,641 14.592 13.01 13.01 13.03 12.79 13.66 11,910,282 13.166 -2.70%
2021-12-21 0 14.82 14.80 14.82 14.02 14.90 5,774,373 83,833,416 14.518 13.37 13.35 13.37 12.65 13.44 6,399,879 13.099 4.81%
2021-12-20 0 14.14 14.10 14.14 13.90 15.58 13,757,740 199,484,047 14.500 12.76 12.72 12.76 12.54 14.06 15,248,041 13.083 -7.46%
2021-12-17 0 15.28 15.28 15.30 14.90 16.16 25,034,895 390,750,792 15.608 13.79 13.79 13.80 13.44 14.58 27,746,789 14.083 1.19%
2021-12-16 0 15.10 14.94 15.10 14.20 16.12 27,184,712 401,357,234 14.764 13.62 13.48 13.62 12.81 14.54 30,129,484 13.321 -4.79%
2021-12-15 0 15.86 15.84 15.86 14.34 16.12 32,195,504 488,086,348 15.160 14.31 14.29 14.31 12.94 14.54 35,683,068 13.678 11.38%
2021-12-14 0 14.24 14.22 14.24 13.26 15.42 71,414,373 1,033,402,062 14.471 12.85 12.83 12.85 11.96 13.91 79,150,303 13.056 2.01%
2021-12-13 0 13.96 - 13.96 13.96 18.32 50,153,519 813,930,317 16.229 12.60 - 12.60 12.60 16.53 55,586,377 14.643 -22.79%
2021-12-10 0 18.08 18.08 18.10 17.96 18.84 19,239,522 354,948,204 18.449 16.31 16.31 16.33 16.20 17.00 21,323,635 16.646 -2.59%
2021-12-09 0 18.56 18.56 18.58 18.32 19.28 183,950,706 3,339,260,281 18.153 16.75 16.75 16.76 16.53 17.40 203,877,084 16.379 -8.57%
2021-12-08 0 20.30 20.25 20.30 19.86 21.15 9,311,800 190,937,173 20.505 18.32 18.27 18.32 17.92 19.08 10,320,497 18.501 1.25%
2021-12-07 0 20.05 20.05 20.10 19.78 21.70 11,080,031 227,067,607 20.493 18.09 18.09 18.14 17.85 19.58 12,280,270 18.490 -5.20%
2021-12-06 0 21.15 21.10 21.15 20.90 23.20 11,271,069 245,770,343 21.805 19.08 19.04 19.08 18.86 20.93 12,492,003 19.674 -6.21%
2021-12-03 0 22.55 22.50 22.55 21.40 23.30 8,348,658 186,764,098 22.371 20.35 20.30 20.35 19.31 21.02 9,253,023 20.184 -1.31%
2021-12-02 0 22.85 22.75 22.85 21.60 24.45 12,310,903 276,764,411 22.481 20.62 20.53 20.62 19.49 22.06 13,644,476 20.284 -2.97%
2021-12-01 0 23.55 23.50 23.55 20.50 24.55 16,427,664 376,220,823 22.902 21.25 21.20 21.25 18.50 22.15 18,207,183 20.663 4.90%
2021-11-30 0 22.45 22.45 22.50 20.05 23.00 23,066,268 495,079,766 21.463 20.26 20.26 20.30 18.09 20.75 25,564,911 19.366 -0.22%
2021-11-29 0 22.50 22.45 22.50 21.90 26.15 25,274,567 602,794,901 23.850 20.30 20.26 20.30 19.76 23.59 28,012,423 21.519 2.27%
2021-11-26 0 22.00 21.95 22.00 21.90 24.55 11,763,000 264,969,850 22.526 19.85 19.80 19.85 19.76 22.15 13,037,222 20.324 -7.37%
2021-11-25 0 23.75 23.75 23.80 21.55 24.45 14,971,803 352,668,803 23.556 21.43 21.43 21.47 19.44 22.06 16,593,617 21.253 3.26%
2021-11-24 0 23.00 23.00 23.05 22.00 24.45 13,450,137 309,385,544 23.002 20.75 20.75 20.80 19.85 22.06 14,907,117 20.754 0.00%
2021-11-23 0 23.00 22.95 23.00 20.45 23.95 23,254,800 536,625,907 23.076 20.75 20.71 20.75 18.45 21.61 25,773,866 20.821 15.00%
2021-11-22 0 20.00 19.98 20.00 19.80 21.90 5,320,500 110,091,060 20.692 18.05 18.03 18.05 17.86 19.76 5,896,841 18.669 -6.32%
2021-11-19 0 21.35 21.20 21.35 19.10 21.35 10,939,429 224,086,982 20.484 19.26 19.13 19.26 17.23 19.26 12,124,438 18.482 8.16%
2021-11-18 0 19.74 19.62 19.74 19.10 20.35 5,772,269 113,056,794 19.586 17.81 17.70 17.81 17.23 18.36 6,397,547 17.672 0.71%
2021-11-17 0 19.60 19.58 19.60 19.00 20.20 4,914,449 96,120,673 19.559 17.68 17.67 17.68 17.14 18.23 5,446,805 17.647 2.30%
2021-11-16 0 19.16 19.14 19.16 17.82 19.18 4,613,499 86,655,636 18.783 17.29 17.27 17.29 16.08 17.31 5,113,254 16.947 5.86%
2021-11-15 0 18.10 18.04 18.10 17.84 19.36 7,807,916 144,244,210 18.474 16.33 16.28 16.33 16.10 17.47 8,653,705 16.668 -1.20%
2021-11-12 0 18.32 18.32 18.34 16.36 19.88 18,359,576 337,771,312 18.398 16.53 16.53 16.55 14.76 17.94 20,348,369 16.599 11.84%
2021-11-11 0 16.38 16.36 16.38 14.80 16.40 6,015,102 94,994,826 15.793 14.78 14.76 14.78 13.35 14.80 6,666,685 14.249 9.93%
2021-11-10 0 14.90 14.84 14.90 14.28 15.20 3,430,100 50,678,460 14.775 13.44 13.39 13.44 12.88 13.71 3,801,664 13.331 3.19%
2021-11-09 0 14.44 14.42 14.44 12.92 14.44 3,906,437 54,139,386 13.859 13.03 13.01 13.03 11.66 13.03 4,329,600 12.504 8.25%
2021-11-08 0 13.34 13.32 13.34 13.20 14.16 3,296,000 44,662,500 13.551 12.04 12.02 12.04 11.91 12.78 3,653,038 12.226 -4.58%
2021-11-05 0 13.98 13.96 13.98 13.80 14.38 2,578,361 36,046,919 13.981 12.61 12.60 12.61 12.45 12.97 2,857,661 12.614 -2.78%
2021-11-04 0 14.38 14.34 14.38 14.00 14.84 4,082,476 57,794,502 14.157 12.97 12.94 12.97 12.63 13.39 4,524,708 12.773 -0.69%
2021-11-03 0 14.48 14.42 14.48 14.00 14.74 2,768,564 39,819,253 14.383 13.06 13.01 13.06 12.63 13.30 3,068,467 12.977 2.12%
2021-11-02 0 14.18 14.12 14.18 13.98 14.50 2,047,983 28,932,612 14.127 12.79 12.74 12.79 12.61 13.08 2,269,830 12.747 -0.28%
2021-11-01 0 14.22 14.16 14.22 13.80 14.52 2,192,757 31,100,047 14.183 12.83 12.78 12.83 12.45 13.10 2,430,286 12.797 -2.74%
2021-10-29 0 14.62 14.58 14.62 14.40 14.96 1,117,555 16,320,392 14.604 13.19 13.15 13.19 12.99 13.50 1,238,614 13.176 1.39%
2021-10-28 0 14.42 14.40 14.42 14.12 15.06 4,387,194 63,586,218 14.494 13.01 12.99 13.01 12.74 13.59 4,862,435 13.077 -4.12%
2021-10-27 0 15.04 15.00 15.04 14.82 15.94 3,045,010 45,966,573 15.096 13.57 13.53 13.57 13.37 14.38 3,374,859 13.620 -5.17%
2021-10-26 0 15.86 15.76 15.86 15.54 16.40 1,871,037 29,590,626 15.815 14.31 14.22 14.31 14.02 14.80 2,073,716 14.269 -3.06%
2021-10-25 0 16.36 16.28 16.36 15.64 16.64 3,976,743 64,641,552 16.255 14.76 14.69 14.76 14.11 15.01 4,407,522 14.666 3.41%
2021-10-22 0 15.82 15.74 15.82 15.06 15.98 3,993,532 62,314,043 15.604 14.27 14.20 14.27 13.59 14.42 4,426,130 14.079 3.81%
2021-10-21 0 15.24 15.22 15.24 15.14 16.04 1,918,000 29,551,890 15.408 13.75 13.73 13.75 13.66 14.47 2,125,766 13.902 -3.05%
2021-10-20 0 15.72 15.68 15.72 15.60 16.42 1,284,520 20,314,042 15.815 14.18 14.15 14.18 14.08 14.82 1,423,665 14.269 -2.84%
2021-10-19 0 16.18 16.18 16.20 15.52 16.30 3,885,603 62,609,988 16.113 14.60 14.60 14.62 14.00 14.71 4,306,509 14.538 3.98%
2021-10-18 0 15.56 15.52 15.56 15.18 15.62 1,484,000 22,822,760 15.379 14.04 14.00 14.04 13.70 14.09 1,644,754 13.876 -0.26%
2021-10-15 0 15.60 15.58 15.60 14.78 15.84 4,871,000 75,115,553 15.421 14.08 14.06 14.08 13.34 14.29 5,398,649 13.914 6.56%
2021-10-12 0 14.64 14.58 14.64 14.34 14.80 1,202,554 17,496,444 14.549 13.21 13.15 13.21 12.94 13.35 1,332,820 13.127 0.14%
2021-10-11 0 14.62 14.60 14.62 14.42 15.24 1,365,000 20,066,300 14.701 13.19 13.17 13.19 13.01 13.75 1,512,863 13.264 -1.08%
2021-10-08 0 14.78 14.78 14.80 14.30 15.88 3,266,510 48,690,115 14.906 13.34 13.34 13.35 12.90 14.33 3,620,353 13.449 -5.62%
2021-10-07 0 15.66 15.64 15.68 15.32 15.98 1,520,850 23,482,301 15.440 14.13 14.11 14.15 13.82 14.42 1,685,595 13.931 1.56%
2021-10-06 0 15.42 15.38 15.42 14.66 15.58 1,120,195 17,003,804 15.179 13.91 13.88 13.91 13.23 14.06 1,241,540 13.696 5.18%
2021-10-05 0 14.66 14.66 14.68 14.20 14.78 942,333 13,715,108 14.554 13.23 13.23 13.25 12.81 13.34 1,044,411 13.132 0.41%
2021-10-04 0 14.60 14.58 14.60 14.56 15.88 1,591,230 23,529,684 14.787 13.17 13.15 13.17 13.14 14.33 1,763,599 13.342 -4.33%
2021-09-30 0 15.26 15.22 15.26 14.78 15.70 3,521,000 53,321,740 15.144 13.77 13.73 13.77 13.34 14.17 3,902,411 13.664 -2.18%
2021-09-29 0 15.60 15.58 15.60 14.60 15.70 3,257,000 50,136,540 15.393 14.08 14.06 14.08 13.17 14.17 3,609,813 13.889 4.70%
2021-09-28 0 14.90 14.88 14.90 14.32 15.20 1,671,010 24,871,780 14.884 13.44 13.43 13.44 12.92 13.71 1,852,021 13.430 2.48%
2021-09-27 0 14.54 14.54 14.62 14.24 15.44 2,941,342 43,113,237 14.658 13.12 13.12 13.19 12.85 13.93 3,259,962 13.225 -1.76%
2021-09-24 0 14.80 14.80 14.82 14.66 15.68 4,127,000 62,043,160 15.033 13.35 13.35 13.37 13.23 14.15 4,574,055 13.564 -2.12%
2021-09-23 0 15.12 15.06 15.12 14.78 16.46 9,086,196 137,880,873 15.175 13.64 13.59 13.64 13.34 14.85 10,070,454 13.692 -2.33%
2021-09-21 0 15.48 15.48 15.54 15.14 15.76 1,052,000 16,144,540 15.347 13.97 13.97 14.02 13.66 14.22 1,165,957 13.847 -2.15%
2021-09-20 0 15.82 15.78 15.82 15.04 15.92 1,519,100 23,410,428 15.411 14.27 14.24 14.27 13.57 14.36 1,683,656 13.905 -1.25%
2021-09-17 0 16.02 16.00 16.02 15.90 16.50 2,605,929 41,852,828 16.061 14.45 14.44 14.45 14.35 14.89 2,888,215 14.491 0.13%
2021-09-16 0 16.00 15.96 16.00 15.54 16.90 2,427,005 38,692,899 15.943 14.44 14.40 14.44 14.02 15.25 2,689,909 14.384 -3.15%
2021-09-15 0 16.52 16.52 16.54 16.44 16.78 1,540,800 25,555,884 16.586 14.91 14.91 14.92 14.83 15.14 1,707,706 14.965 -1.67%
2021-09-14 0 16.80 16.80 16.84 16.72 17.30 2,445,303 41,355,664 16.912 15.16 15.16 15.19 15.09 15.61 2,710,189 15.259 -1.64%
2021-09-13 0 17.08 16.92 17.08 16.00 17.64 7,216,006 122,375,883 16.959 15.41 15.27 15.41 14.44 15.92 7,997,677 15.301 0.97%
2021-09-10 0 16.98 16.86 16.98 16.46 17.48 3,838,979 64,399,069 16.775 15.26 15.15 15.26 14.80 15.71 4,270,932 15.078 1.19%
2021-09-09 0 16.78 16.76 16.78 16.76 17.38 4,327,079 73,306,235 16.941 15.08 15.06 15.08 15.06 15.62 4,813,952 15.228 -4.88%
2021-09-08 0 17.64 17.62 17.64 17.34 18.44 3,955,433 70,314,165 17.777 15.86 15.84 15.86 15.59 16.58 4,400,490 15.979 -0.45%
2021-09-07 0 17.72 17.64 17.72 16.48 17.74 2,642,200 45,022,852 17.040 15.93 15.86 15.93 14.81 15.95 2,939,495 15.317 4.24%
2021-09-06 0 17.00 16.98 17.00 16.52 17.32 1,665,000 28,092,140 16.872 15.28 15.26 15.28 14.85 15.57 1,852,342 15.166 -0.47%
2021-09-03 0 17.08 17.06 17.08 16.78 17.44 2,519,400 43,052,578 17.088 15.35 15.33 15.35 15.08 15.68 2,802,877 15.360 0.59%
2021-09-02 0 16.98 16.98 17.00 16.52 17.62 4,094,100 69,914,914 17.077 15.26 15.26 15.28 14.85 15.84 4,554,759 15.350 0.00%
2021-09-01 0 16.98 16.96 16.98 16.88 18.96 15,048,500 271,372,520 18.033 15.26 15.24 15.26 15.17 17.04 16,741,724 16.209 -8.61%
2021-08-31 0 18.58 18.56 18.58 18.00 19.80 49,533,000 922,113,604 18.616 16.70 16.68 16.70 16.18 17.80 55,106,344 16.733 -4.82%
2021-08-30 0 19.52 19.50 19.52 19.42 20.00 4,508,380 89,223,714 19.791 17.55 17.53 17.55 17.46 17.98 5,015,653 17.789 -0.81%
2021-08-27 0 19.68 19.66 19.68 18.94 19.96 7,191,000 141,341,967 19.655 17.69 17.67 17.69 17.02 17.94 8,000,115 17.667 3.91%
2021-08-26 0 18.94 18.86 18.94 18.22 19.00 5,732,000 106,797,651 18.632 17.02 16.95 17.02 16.38 17.08 6,376,952 16.747 4.07%
2021-08-25 0 18.20 18.10 18.20 17.94 18.72 3,248,200 59,496,952 18.317 16.36 16.27 16.36 16.13 16.83 3,613,680 16.464 0.00%
2021-08-24 0 18.20 18.20 18.22 17.20 18.80 5,518,200 100,563,978 18.224 16.36 16.36 16.38 15.46 16.90 6,139,096 16.381 6.43%
2021-08-23 0 17.10 17.08 17.10 15.60 17.42 4,927,355 83,793,376 17.006 15.37 15.35 15.37 14.02 15.66 5,481,770 15.286 6.21%
2021-08-20 0 16.10 16.10 16.12 15.22 16.48 6,993,200 110,453,913 15.794 14.47 14.47 14.49 13.68 14.81 7,780,059 14.197 -2.31%
2021-08-19 0 16.48 16.48 16.50 16.00 16.68 2,060,180 33,683,108 16.350 14.81 14.81 14.83 14.38 14.99 2,291,987 14.696 -1.20%
2021-08-18 0 16.68 16.66 16.68 16.24 17.30 3,652,600 61,004,891 16.702 14.99 14.98 14.99 14.60 15.55 4,063,582 15.013 -1.42%
2021-08-17 0 16.92 16.86 16.92 16.62 18.00 4,062,500 69,806,614 17.183 15.21 15.15 15.21 14.94 16.18 4,519,604 15.445 -4.51%
2021-08-16 0 17.72 17.72 17.74 17.50 18.16 2,439,000 43,444,420 17.812 15.93 15.93 15.95 15.73 16.32 2,713,431 16.011 -0.56%
2021-08-13 0 17.82 17.74 17.82 17.56 18.52 2,832,000 50,859,106 17.959 16.02 15.95 16.02 15.78 16.65 3,150,650 16.142 -0.45%
2021-08-12 0 17.90 17.90 17.92 17.72 19.16 4,361,000 79,094,289 18.137 16.09 16.09 16.11 15.93 17.22 4,851,690 16.302 -5.99%
2021-08-11 0 19.04 18.90 19.04 18.38 19.30 2,230,500 42,304,877 18.967 17.11 16.99 17.11 16.52 17.35 2,481,471 17.048 1.60%
2021-08-10 0 18.74 18.66 18.74 17.58 18.74 3,088,000 56,639,374 18.342 16.84 16.77 16.84 15.80 16.84 3,435,455 16.487 3.19%
2021-08-09 0 18.16 18.08 18.16 17.70 19.12 4,159,800 75,878,560 18.241 16.32 16.25 16.32 15.91 17.19 4,627,852 16.396 0.78%
2021-08-06 0 18.02 18.00 18.04 17.50 18.48 4,114,000 73,850,633 17.951 16.20 16.18 16.22 15.73 16.61 4,576,898 16.136 3.56%
2021-08-05 0 17.40 17.38 17.40 17.26 19.40 12,015,000 216,808,495 18.045 15.64 15.62 15.64 15.51 17.44 13,366,901 16.220 -11.41%
2021-08-04 0 19.64 19.52 19.64 18.76 19.94 3,194,620 62,253,098 19.487 17.65 17.55 17.65 16.86 17.92 3,554,072 17.516 4.80%
2021-08-03 0 18.74 18.68 18.74 18.42 19.28 3,575,620 67,060,035 18.755 16.84 16.79 16.84 16.56 17.33 3,977,941 16.858 1.30%
2021-08-02 0 18.50 18.40 18.50 16.98 18.76 4,082,000 73,765,080 18.071 16.63 16.54 16.63 15.26 16.86 4,541,298 16.243 3.70%
2021-07-30 0 17.84 17.74 17.84 17.00 17.98 3,977,000 69,188,628 17.397 16.04 15.95 16.04 15.28 16.16 4,424,483 15.638 -0.11%
2021-07-29 0 17.86 17.84 17.86 17.12 17.90 7,917,000 139,199,155 17.582 16.05 16.04 16.05 15.39 16.09 8,807,803 15.804 8.37%
2021-07-28 0 16.48 16.40 16.48 14.78 16.58 12,941,500 201,536,321 15.573 14.81 14.74 14.81 13.29 14.90 14,397,649 13.998 7.29%
2021-07-27 0 15.36 15.36 15.38 14.40 18.90 25,068,400 402,009,200 16.036 13.81 13.81 13.82 12.94 16.99 27,889,041 14.415 -16.97%
2021-07-26 0 18.50 18.50 18.52 18.00 19.76 7,596,000 141,400,827 18.615 16.63 16.63 16.65 16.18 17.76 8,450,685 16.732 -2.63%
2021-07-23 0 19.00 18.98 19.00 18.38 20.20 8,048,000 153,563,320 19.081 17.08 17.06 17.08 16.52 18.16 8,953,543 17.151 -5.00%
2021-07-22 0 20.00 19.98 20.00 19.68 20.05 5,284,155 105,526,606 19.970 17.98 17.96 17.98 17.69 18.02 5,878,716 17.951 2.56%
2021-07-21 0 19.50 19.50 19.52 19.30 20.70 5,135,000 102,385,385 19.939 17.53 17.53 17.55 17.35 18.61 5,712,779 17.922 -0.31%
2021-07-20 0 19.56 19.56 19.60 18.60 19.94 6,243,000 121,646,175 19.485 17.58 17.58 17.62 16.72 17.92 6,945,449 17.515 1.24%
2021-07-19 0 19.32 19.28 19.32 19.10 20.00 5,851,000 114,262,093 19.529 17.37 17.33 17.37 17.17 17.98 6,509,342 17.554 -3.40%
2021-07-16 0 20.00 19.98 20.00 19.52 20.60 4,870,950 98,039,047 20.127 17.98 17.96 17.98 17.55 18.52 5,419,019 18.092 0.00%
2021-07-15 0 20.00 19.98 20.00 19.82 21.00 3,479,000 70,158,251 20.166 17.98 17.96 17.98 17.82 18.88 3,870,449 18.127 -3.85%
2021-07-14 0 20.80 20.70 20.80 20.10 21.30 6,347,907 130,038,557 20.485 18.70 18.61 18.70 18.07 19.15 7,062,159 18.413 -0.48%
2021-07-13 0 20.90 20.85 20.90 19.82 21.75 5,003,000 103,764,660 20.740 18.79 18.74 18.79 17.82 19.55 5,565,927 18.643 1.95%
2021-07-12 0 20.50 20.45 20.50 20.25 22.30 7,027,975 150,119,660 21.360 18.43 18.38 18.43 18.20 20.04 7,818,747 19.200 1.49%
2021-07-09 0 20.20 20.15 20.20 18.68 20.70 6,432,600 127,873,010 19.879 18.16 18.11 18.16 16.79 18.61 7,156,382 17.868 3.06%
2021-07-08 0 19.60 19.58 19.60 19.28 21.30 6,675,150 132,731,845 19.884 17.62 17.60 17.62 17.33 19.15 7,426,223 17.873 -5.31%
2021-07-07 0 20.70 20.65 20.70 19.78 21.15 4,375,000 90,031,942 20.579 18.61 18.56 18.61 17.78 19.01 4,867,265 18.497 -1.43%
2021-07-06 0 21.00 20.90 21.00 18.96 21.20 14,451,064 286,185,842 19.804 18.88 18.79 18.88 17.04 19.06 16,077,066 17.801 1.94%
2021-07-05 0 20.60 20.55 20.60 18.04 21.20 12,554,400 253,766,627 20.213 18.52 18.47 18.52 16.22 19.06 13,966,993 18.169 11.59%
2021-07-02 0 18.46 18.46 18.50 18.32 19.48 6,323,450 119,187,959 18.849 16.59 16.59 16.63 16.47 17.51 7,034,951 16.942 -1.39%
2021-06-30 0 18.72 18.70 18.72 18.06 19.20 6,328,414 118,425,873 18.713 16.83 16.81 16.83 16.23 17.26 7,040,473 16.821 0.65%
2021-06-29 0 18.60 18.58 18.60 18.14 19.02 7,288,000 135,793,964 18.633 16.72 16.70 16.72 16.31 17.10 8,108,030 16.748 -1.17%
2021-06-28 0 18.82 18.80 18.82 17.20 19.50 12,285,418 226,318,352 18.422 16.92 16.90 16.92 15.46 17.53 13,667,746 16.559 -2.99%
2021-06-25 0 19.40 19.36 19.40 17.42 19.74 17,656,000 327,414,530 18.544 17.44 17.40 17.44 15.66 17.74 19,642,614 16.669 5.78%
2021-06-24 0 18.34 18.28 18.34 16.46 19.20 21,372,300 386,413,324 18.080 16.49 16.43 16.49 14.80 17.26 23,777,064 16.252 11.42%
2021-06-23 0 16.46 16.44 16.46 15.46 16.64 12,822,550 209,965,943 16.375 14.80 14.78 14.80 13.90 14.96 14,265,315 14.719 8.15%
2021-06-22 0 15.22 15.18 15.22 14.80 15.92 5,204,100 80,044,400 15.381 13.68 13.64 13.68 13.30 14.31 5,789,654 13.825 0.40%
2021-06-21 0 15.16 15.14 15.16 14.28 15.60 12,840,480 194,144,153 15.120 13.63 13.61 13.63 12.84 14.02 14,285,262 13.591 4.55%
2021-06-18 0 14.50 14.48 14.50 13.18 14.76 15,476,100 218,798,362 14.138 13.03 13.02 13.03 11.85 13.27 17,217,437 12.708 10.02%
2021-06-17 0 13.18 13.18 13.26 12.82 13.60 13,360,000 176,971,700 13.246 11.85 11.85 11.92 11.52 12.22 14,863,238 11.907 -0.60%
2021-06-16 0 13.26 13.22 13.26 13.22 14.26 4,026,000 54,496,400 13.536 11.92 11.88 11.92 11.88 12.82 4,478,997 12.167 -3.49%
2021-06-15 0 13.74 13.74 13.76 13.10 13.80 6,566,500 89,187,180 13.582 12.35 12.35 12.37 11.78 12.40 7,305,348 12.208 3.78%
2021-06-11 0 13.24 13.24 13.30 12.90 14.20 7,499,000 101,165,279 13.491 11.90 11.90 11.95 11.60 12.76 8,342,771 12.126 2.95%
2021-06-10 0 12.86 12.86 12.88 12.68 13.18 3,768,000 48,507,400 12.874 11.56 11.56 11.58 11.40 11.85 4,191,967 11.572 -0.46%
2021-06-09 0 12.92 12.90 12.94 12.50 13.32 4,625,000 59,360,558 12.835 11.61 11.60 11.63 11.24 11.97 5,145,395 11.537 -0.62%
2021-06-08 0 13.00 12.98 13.00 12.84 13.70 6,204,850 81,356,722 13.112 11.69 11.67 11.69 11.54 12.31 6,903,006 11.786 -2.99%
2021-06-07 0 13.40 13.38 13.40 13.36 14.14 4,123,000 56,650,620 13.740 12.04 12.03 12.04 12.01 12.71 4,586,911 12.350 -2.33%
2021-06-04 0 13.72 13.70 13.72 13.26 15.48 19,840,600 276,294,396 13.926 12.33 12.31 12.33 11.92 13.91 22,073,020 12.517 -9.86%
2021-06-03 0 15.22 15.18 15.22 14.36 15.40 7,891,952 118,138,581 14.970 13.68 13.64 13.68 12.91 13.84 8,779,937 13.456 1.33%
2021-06-02 0 15.02 15.00 15.02 12.86 15.16 22,283,450 314,968,222 14.135 13.50 13.48 13.50 11.56 13.63 24,790,735 12.705 16.80%
2021-06-01 0 12.86 12.86 12.92 12.04 13.50 7,635,000 97,974,360 12.832 11.56 11.56 11.61 10.82 12.13 8,494,073 11.534 2.55%
2021-05-31 0 12.54 12.52 12.54 12.00 12.86 8,050,000 99,936,680 12.414 11.27 11.25 11.27 10.79 11.56 8,955,768 11.159 3.81%
2021-05-28 0 12.08 12.04 12.08 11.92 12.82 8,698,000 107,042,100 12.307 10.86 10.82 10.86 10.71 11.52 9,676,680 11.062 -7.79%
2021-05-27 0 13.10 13.10 13.12 12.10 13.10 16,244,000 204,652,750 12.599 11.78 11.78 11.79 10.88 11.78 18,071,739 11.324 9.17%
2021-05-26 0 12.00 11.98 12.00 11.90 13.12 14,088,000 174,827,460 12.410 10.79 10.77 10.79 10.70 11.79 15,673,151 11.155 -7.69%
2021-05-25 0 13.00 12.98 13.00 12.36 13.16 8,598,000 109,911,199 12.783 11.69 11.67 11.69 11.11 11.83 9,565,428 11.490 0.46%
2021-05-24 0 12.94 12.92 12.94 11.68 13.10 16,128,216 200,519,421 12.433 11.63 11.61 11.63 10.50 11.78 17,942,927 11.175 4.52%
2021-05-21 0 12.38 12.36 12.38 11.58 13.86 25,082,600 317,672,616 12.665 11.13 11.11 11.13 10.41 12.46 27,904,839 11.384 6.82%
2021-05-20 0 11.68 11.68 11.72 10.02 12.38 36,200,000 418,649,180 11.565 10.42 10.42 10.45 8.937 11.04 40,585,878 10.315 24.79%
2021-05-18 0 9.360 9.360 9.370 8.480 9.560 19,613,000 180,422,160 9.1991 8.349 8.349 8.357 7.564 8.527 21,989,249 8.2050 9.73%
2021-05-17 0 8.530 8.520 8.530 8.130 8.640 3,917,000 32,939,380 8.4093 7.608 7.599 7.608 7.251 7.706 4,391,571 7.5006 5.31%
2021-05-14 0 8.100 8.080 8.100 7.950 8.290 4,288,000 34,520,580 8.0505 7.225 7.207 7.225 7.091 7.394 4,807,521 7.1805 0.25%
2021-05-13 0 8.080 8.070 8.080 8.060 8.650 3,980,000 32,895,470 8.2652 7.207 7.198 7.207 7.189 7.715 4,462,204 7.3720 -2.06%
2021-05-12 0 8.250 8.240 8.270 8.110 8.270 2,412,657 19,695,715 8.1635 7.358 7.350 7.376 7.234 7.376 2,704,967 7.2813 0.86%
2021-05-11 0 8.180 8.180 8.190 8.100 8.650 5,249,000 43,231,510 8.2361 7.296 7.296 7.305 7.225 7.715 5,884,952 7.3461 -5.43%
2021-05-10 0 8.650 8.610 8.650 8.100 8.840 6,868,000 59,114,820 8.6073 7.715 7.680 7.715 7.225 7.885 7,700,105 7.6771 8.67%
2021-05-07 0 7.960 7.960 7.990 7.950 8.280 2,988,000 24,124,820 8.0739 7.100 7.100 7.127 7.091 7.385 3,350,017 7.2014 -2.45%
2021-05-06 0 8.160 8.160 8.170 7.900 8.380 7,008,178 56,704,879 8.0912 7.278 7.278 7.287 7.046 7.474 7,857,267 7.2169 -0.97%
2021-05-05 0 8.240 8.230 8.240 8.030 8.300 1,417,000 11,573,703 8.1678 7.350 7.341 7.350 7.162 7.403 1,588,679 7.2851 1.35%
2021-05-04 0 8.130 8.060 8.130 8.050 8.560 887,000 7,212,850 8.1317 7.251 7.189 7.251 7.180 7.635 994,466 7.2530 -1.69%
2021-05-03 0 8.270 8.250 8.270 8.060 8.350 1,155,000 9,420,485 8.1563 7.376 7.358 7.376 7.189 7.448 1,294,936 7.2749 0.49%
2021-04-30 0 8.230 8.230 8.260 8.200 8.500 2,664,032 22,077,050 8.2871 7.341 7.341 7.367 7.314 7.581 2,986,798 7.3915 -0.84%
2021-04-29 0 8.300 8.290 8.300 8.280 9.000 2,194,500 18,388,820 8.3795 7.403 7.394 7.403 7.385 8.027 2,460,379 7.4740 -5.14%
2021-04-28 0 8.750 8.740 8.750 8.210 8.990 7,906,000 68,234,810 8.6308 7.804 7.796 7.804 7.323 8.019 8,863,866 7.6981 1.27%
2021-04-27 0 8.640 8.640 8.660 8.600 10.06 13,135,000 120,990,589 9.2113 7.706 7.706 7.724 7.671 8.973 14,726,395 8.2159 -12.02%
2021-04-26 0 9.820 9.820 9.840 8.760 10.06 14,603,000 139,657,037 9.5636 8.759 8.759 8.777 7.813 8.973 16,372,253 8.5301 11.46%
2021-04-23 0 8.810 8.780 8.810 8.310 9.010 5,492,000 47,771,400 8.6984 7.858 7.831 7.858 7.412 8.036 6,157,393 7.7584 4.26%
2021-04-22 0 8.450 8.450 8.460 8.430 9.060 6,983,000 61,227,680 8.7681 7.537 7.537 7.546 7.519 8.081 7,829,038 7.8206 -1.40%
2021-04-21 0 8.570 8.570 8.610 7.900 8.850 5,664,000 48,500,180 8.5629 7.644 7.644 7.680 7.046 7.894 6,350,232 7.6375 4.51%
2021-04-20 0 8.200 8.190 8.200 8.100 8.390 1,957,000 16,080,672 8.2170 7.314 7.305 7.314 7.225 7.483 2,194,104 7.3290 -1.20%
2021-04-19 0 8.300 8.300 8.310 8.070 8.370 1,410,000 11,677,110 8.2816 7.403 7.403 7.412 7.198 7.466 1,580,831 7.3867 0.73%
2021-04-16 0 8.240 8.240 8.250 7.630 8.290 3,777,000 30,584,630 8.0976 7.350 7.350 7.358 6.805 7.394 4,234,609 7.2225 6.46%
2021-04-15 0 7.740 7.710 7.750 7.560 7.770 1,202,000 9,223,171 7.6732 6.904 6.877 6.913 6.743 6.930 1,347,631 6.8440 1.57%
2021-04-14 0 7.620 7.620 7.640 7.620 7.860 1,819,644 14,031,997 7.7114 6.797 6.797 6.814 6.797 7.011 2,040,106 6.8781 -1.04%
2021-04-13 0 7.700 7.680 7.700 7.200 7.920 3,625,000 27,745,710 7.6540 6.868 6.850 6.868 6.422 7.064 4,064,194 6.8269 -0.77%
2021-04-12 0 7.760 7.750 7.770 7.640 8.040 3,109,500 24,181,615 7.7767 6.921 6.913 6.930 6.814 7.171 3,486,237 6.9363 -3.00%
2021-04-09 0 8.000 7.970 8.000 7.820 8.070 1,961,000 15,504,930 7.9066 7.135 7.109 7.135 6.975 7.198 2,198,589 7.0522 -0.62%
2021-04-08 0 8.050 8.050 8.060 7.720 8.070 3,862,000 30,310,770 7.8485 7.180 7.180 7.189 6.886 7.198 4,329,908 7.0003 0.12%
2021-04-07 0 8.040 8.030 8.040 7.910 8.410 2,493,393 19,990,072 8.0172 7.171 7.162 7.171 7.055 7.501 2,795,485 7.1508 -1.47%
2021-04-01 0 8.160 8.070 8.160 7.890 8.270 3,102,050 25,108,096 8.0940 7.278 7.198 7.278 7.037 7.376 3,477,885 7.2194 3.42%
2021-03-31 0 7.890 7.840 7.900 7.760 8.030 1,806,600 14,228,910 7.8761 7.037 6.993 7.046 6.921 7.162 2,025,482 7.0250 0.77%
2021-03-30 0 7.830 7.830 7.840 7.680 8.150 2,505,700 19,615,653 7.8284 6.984 6.984 6.993 6.850 7.269 2,809,283 6.9824 0.38%
2021-03-29 0 7.800 7.800 7.820 7.730 8.450 4,157,200 33,434,620 8.0426 6.957 6.957 6.975 6.895 7.537 4,660,873 7.1735 -1.27%
2021-03-26 0 7.900 7.900 7.910 7.380 8.020 4,125,000 32,285,540 7.8268 7.046 7.046 7.055 6.582 7.153 4,624,772 6.9810 6.04%
2021-03-25 0 7.450 7.430 7.450 6.990 7.590 6,364,500 46,544,940 7.3132 6.645 6.627 6.645 6.235 6.770 7,135,603 6.5229 2.05%
2021-03-24 0 7.300 7.300 7.320 7.250 7.910 5,564,000 41,266,800 7.4168 6.511 6.511 6.529 6.467 7.055 6,238,117 6.6153 -4.20%
2021-03-23 0 7.620 7.610 7.620 7.550 9.380 17,679,180 149,845,451 8.4758 6.797 6.788 6.797 6.734 8.366 19,821,134 7.5599 -6.16%
2021-03-22 0 8.120 8.110 8.120 7.700 8.270 3,429,000 27,572,930 8.0411 7.243 7.234 7.243 6.868 7.376 3,844,447 7.1721 2.78%
2021-03-19 0 7.900 7.810 7.900 7.730 8.120 3,320,944 26,163,587 7.8784 7.046 6.966 7.046 6.895 7.243 3,723,299 7.0270 -2.59%
2021-03-18 0 8.110 8.070 8.110 7.920 8.230 1,847,000 14,962,886 8.1012 7.234 7.198 7.234 7.064 7.341 2,070,777 7.2257 2.53%
2021-03-17 0 7.910 7.910 7.920 7.880 8.280 3,466,000 27,743,340 8.0044 7.055 7.055 7.064 7.028 7.385 3,885,930 7.1394 -3.54%
2021-03-16 0 8.200 8.200 8.220 7.770 8.430 4,158,000 34,000,740 8.1772 7.314 7.314 7.332 6.930 7.519 4,661,770 7.2935 5.81%
2021-03-15 0 7.750 7.720 7.760 7.660 8.110 2,111,000 16,544,060 7.8371 6.913 6.886 6.921 6.832 7.234 2,366,762 6.9902 -1.90%
2021-03-12 0 7.900 7.860 7.900 7.780 8.940 12,896,000 106,086,295 8.2263 7.046 7.011 7.046 6.939 7.974 14,458,439 7.3373 1.67%
2021-03-11 0 7.770 7.740 7.770 7.390 7.820 4,791,000 36,744,027 7.6694 6.930 6.904 6.930 6.591 6.975 5,371,462 6.8406 3.88%
2021-03-10 0 7.480 7.470 7.480 7.360 7.770 3,156,000 23,718,266 7.5153 6.672 6.663 6.672 6.565 6.930 3,538,371 6.7032 1.63%
2021-03-09 0 7.360 7.350 7.370 7.050 7.720 4,846,236 35,581,310 7.3421 6.565 6.556 6.574 6.288 6.886 5,433,391 6.5486 -0.54%
2021-03-08 0 7.400 7.390 7.400 7.390 8.350 8,459,000 64,525,254 7.6280 6.600 6.591 6.600 6.591 7.448 9,483,866 6.8037 -8.98%
2021-03-05 0 8.130 8.080 8.130 7.770 8.240 5,676,000 45,214,860 7.9660 7.251 7.207 7.251 6.930 7.350 6,363,686 7.1051 -0.49%
2021-03-04 0 8.170 8.160 8.170 8.100 8.530 5,471,000 44,886,170 8.2044 7.287 7.278 7.287 7.225 7.608 6,133,849 7.3178 -4.33%
2021-03-03 0 8.540 8.500 8.540 7.890 9.090 9,119,000 76,158,060 8.3516 7.617 7.581 7.617 7.037 8.108 10,223,829 7.4491 -4.04%
2021-03-02 0 8.900 8.900 8.970 8.730 9.500 4,976,851 44,968,232 9.0355 7.938 7.938 8.001 7.787 8.473 5,579,831 8.0591 0.11%
2021-03-01 0 8.890 8.890 8.920 8.390 8.990 5,038,000 43,702,525 8.6746 7.929 7.929 7.956 7.483 8.019 5,648,388 7.7372 4.96%
2021-02-26 0 8.470 8.460 8.470 8.200 8.790 7,220,367 61,361,037 8.4983 7.555 7.546 7.555 7.314 7.840 8,095,164 7.5800 -3.53%
2021-02-25 0 8.780 8.770 8.780 8.600 9.110 3,180,000 28,056,123 8.8227 7.831 7.822 7.831 7.671 8.126 3,565,279 7.8693 1.04%
2021-02-24 0 8.690 8.650 8.690 8.560 9.470 10,924,500 97,470,275 8.9222 7.751 7.715 7.751 7.635 8.447 12,248,078 7.9580 -6.46%
2021-02-23 0 9.290 9.290 9.300 9.270 9.970 8,046,000 75,833,600 9.4250 8.286 8.286 8.295 8.268 8.893 9,020,828 8.4065 -4.82%
2021-02-22 0 9.760 9.750 9.760 9.700 10.64 9,518,000 96,088,200 10.095 8.705 8.696 8.705 8.652 9.490 10,671,171 9.0045 -0.41%
2021-02-19 0 9.800 9.780 9.800 9.480 9.900 5,224,822 50,577,546 9.6802 8.741 8.723 8.741 8.456 8.830 5,857,845 8.6342 0.00%
2021-02-18 0 9.800 9.790 9.800 9.670 10.24 9,029,000 89,454,940 9.9075 8.741 8.732 8.741 8.625 9.133 10,122,925 8.8369 1.98%
2021-02-17 0 9.610 9.600 9.610 9.430 9.800 2,853,000 27,567,635 9.6627 8.572 8.563 8.572 8.411 8.741 3,198,660 8.6185 0.00%
2021-02-16 0 9.610 9.600 9.610 9.500 9.900 3,691,814 35,503,225 9.6167 8.572 8.563 8.572 8.473 8.830 4,139,103 8.5775 -0.62%
2021-02-11 0 9.670 9.630 9.670 9.350 9.970 3,299,000 31,465,986 9.5380 8.625 8.589 8.625 8.340 8.893 3,698,696 8.5073 -1.12%
2021-02-10 0 9.780 9.760 9.780 9.620 10.76 15,192,000 149,138,082 9.8169 8.723 8.705 8.723 8.580 9.597 17,032,615 8.7560 -9.94%
2021-02-09 0 10.86 10.86 10.88 10.32 11.40 6,720,000 73,781,596 10.979 9.686 9.686 9.704 9.205 10.17 7,534,174 9.7929 5.85%
2021-02-08 0 10.26 10.24 10.26 10.00 10.60 7,596,000 77,755,890 10.236 9.151 9.133 9.151 8.919 9.455 8,516,307 9.1302 -0.39%
2021-02-05 0 10.30 10.28 10.30 10.18 11.18 7,582,000 78,974,480 10.416 9.187 9.169 9.187 9.080 9.972 8,500,611 9.2904 -6.02%
2021-02-04 0 10.96 10.96 10.98 10.82 11.66 7,614,000 85,044,740 11.170 9.776 9.776 9.793 9.651 10.40 8,536,488 9.9625 0.18%
2021-02-03 0 10.94 10.92 10.94 10.56 11.10 5,772,740 62,578,166 10.840 9.758 9.740 9.758 9.419 9.900 6,472,147 9.6688 0.00%
2021-02-02 0 10.94 10.92 10.94 10.78 11.58 6,402,259 70,744,115 11.050 9.758 9.740 9.758 9.615 10.33 7,177,936 9.8558 1.67%
2021-02-01 0 10.76 10.74 10.76 10.40 11.14 7,784,100 83,943,216 10.784 9.597 9.579 9.597 9.276 9.936 8,727,197 9.6186 -1.10%
2021-01-29 0 10.88 10.86 10.88 10.38 11.26 12,927,000 139,013,820 10.754 9.704 9.686 9.704 9.258 10.04 14,493,194 9.5917 -2.16%
2021-01-28 0 11.12 11.10 11.12 10.82 11.86 10,573,500 117,846,850 11.145 9.918 9.900 9.918 9.651 10.58 11,854,552 9.9411 -6.71%
2021-01-27 0 11.92 11.86 11.92 11.38 12.56 10,679,000 126,447,040 11.841 10.63 10.58 10.63 10.15 11.20 11,972,834 10.561 -5.25%
2021-01-26 0 12.58 12.56 12.58 12.04 13.42 10,007,000 126,666,220 12.658 11.22 11.20 11.22 10.74 11.97 11,219,417 11.290 -4.12%
2021-01-25 0 13.12 13.12 13.14 12.62 14.46 15,826,000 209,778,660 13.255 11.70 11.70 11.72 11.26 12.90 17,743,428 11.823 -0.61%
2021-01-22 0 13.20 13.20 13.22 12.90 14.68 12,454,000 169,537,150 13.613 11.77 11.77 11.79 11.51 13.09 13,962,887 12.142 -3.79%
2021-01-21 0 13.72 13.70 13.72 12.38 13.86 14,784,000 195,070,963 13.195 12.24 12.22 12.24 11.04 12.36 16,575,183 11.769 8.89%
2021-01-20 0 12.60 12.54 12.60 11.76 12.76 13,857,000 169,532,640 12.234 11.24 11.18 11.24 10.49 11.38 15,535,870 10.912 6.42%
2021-01-19 0 11.84 11.82 11.84 10.18 12.26 22,144,108 255,341,637 11.531 10.56 10.54 10.56 9.080 10.94 24,827,018 10.285 16.54%
2021-01-18 0 10.16 10.16 10.18 9.750 10.34 3,296,311 33,444,872 10.146 9.062 9.062 9.080 8.696 9.223 3,695,682 9.0497 2.83%
2021-01-15 0 9.880 9.870 9.880 9.510 10.20 7,201,382 70,804,009 9.8320 8.812 8.803 8.812 8.482 9.098 8,073,879 8.7695 -3.14%
2021-01-14 0 10.20 10.18 10.20 10.10 10.30 3,221,000 32,804,525 10.185 9.098 9.080 9.098 9.009 9.187 3,611,246 9.0840 -1.16%
2021-01-13 0 10.32 10.32 10.34 10.12 10.40 4,417,000 45,139,740 10.220 9.205 9.205 9.223 9.026 9.276 4,952,150 9.1152 0.00%
2021-01-12 0 10.32 10.30 10.32 10.10 10.50 7,335,000 75,597,120 10.306 9.205 9.187 9.205 9.009 9.365 8,223,685 9.1926 -1.15%
2021-01-11 0 10.44 10.42 10.44 10.26 10.94 7,845,000 83,690,120 10.668 9.312 9.294 9.312 9.151 9.758 8,795,475 9.5151 -0.19%
2021-01-08 0 10.46 10.44 10.46 10.24 10.86 4,514,000 46,998,570 10.412 9.330 9.312 9.330 9.133 9.686 5,060,902 9.2866 -2.79%
2021-01-07 0 10.76 10.74 10.76 10.64 11.30 7,796,200 85,656,800 10.987 9.597 9.579 9.597 9.490 10.08 8,740,763 9.7997 -3.93%
2021-01-06 0 11.20 11.12 11.20 10.20 11.22 9,700,300 103,854,042 10.706 9.990 9.918 9.990 9.098 10.01 10,875,558 9.5493 8.95%
2021-01-05 0 10.28 10.28 10.30 10.16 10.54 2,522,000 25,963,460 10.295 9.169 9.169 9.187 9.062 9.401 2,827,558 9.1823 -0.96%
2021-01-04 0 10.38 10.36 10.38 10.04 10.90 6,672,150 68,336,276 10.242 9.258 9.240 9.258 8.955 9.722 7,480,527 9.1352 -2.81%
2020-12-31 0 10.68 10.68 10.70 10.16 10.76 3,036,000 32,031,640 10.551 9.526 9.526 9.544 9.062 9.597 3,403,832 9.4105 3.89%
2020-12-30 0 10.28 10.28 10.30 10.02 10.54 6,828,500 69,833,800 10.227 9.169 9.169 9.187 8.937 9.401 7,655,819 9.1217 0.98%
2020-12-29 0 10.18 10.16 10.18 10.08 11.12 13,240,000 137,482,800 10.384 9.080 9.062 9.080 8.991 9.918 14,844,117 9.2618 -7.29%
2020-12-28 0 10.98 10.96 10.98 10.92 11.26 3,167,000 35,075,180 11.075 9.793 9.776 9.793 9.740 10.04 3,550,704 9.8784 -2.14%
2020-12-24 0 11.22 11.20 11.22 11.10 11.50 1,178,000 13,193,689 11.200 10.01 9.990 10.01 9.900 10.26 1,320,723 9.9897 -2.43%
2020-12-23 0 11.50 11.44 11.50 10.62 11.68 11,514,300 130,304,712 11.317 10.26 10.20 10.26 9.472 10.42 12,909,336 10.094 4.36%
2020-12-22 0 11.02 10.98 11.02 10.88 11.70 4,990,000 55,638,860 11.150 9.829 9.793 9.829 9.704 10.44 5,594,573 9.9451 -4.67%
2020-12-21 0 11.56 11.52 11.56 11.44 11.98 3,042,000 35,530,795 11.680 10.31 10.28 10.31 10.20 10.69 3,410,559 10.418 -1.03%
2020-12-18 0 11.68 11.68 11.70 11.24 12.12 10,886,180 128,328,556 11.788 10.42 10.42 10.44 10.03 10.81 12,205,115 10.514 1.57%
2020-12-17 0 11.50 11.48 11.50 10.80 11.50 9,821,500 110,344,480 11.235 10.26 10.24 10.26 9.633 10.26 11,011,442 10.021 3.60%
2020-12-16 0 11.10 11.08 11.10 10.66 11.34 2,816,000 31,194,600 11.078 9.900 9.883 9.900 9.508 10.11 3,157,178 9.8805 1.09%
2020-12-15 0 10.98 10.96 10.98 10.44 11.30 5,387,411 57,967,462 10.760 9.793 9.776 9.793 9.312 10.08 6,040,133 9.5971 -0.90%
2020-12-14 0 11.08 11.08 11.20 10.96 11.60 6,230,000 70,248,620 11.276 9.883 9.883 9.990 9.776 10.35 6,984,807 10.057 1.09%
2020-12-11 0 10.96 10.92 10.96 10.72 11.48 4,835,000 53,374,720 11.039 9.776 9.740 9.776 9.562 10.24 5,420,793 9.8463 -0.72%
2020-12-10 0 11.04 11.02 11.04 10.58 11.32 4,098,000 45,155,321 11.019 9.847 9.829 9.847 9.437 10.10 4,594,501 9.8281 -1.25%
2020-12-09 0 11.18 11.12 11.18 11.02 12.50 13,780,958 158,032,289 11.467 9.972 9.918 9.972 9.829 11.15 15,450,615 10.228 -9.40%
2020-12-08 0 12.34 12.28 12.34 10.96 12.50 14,095,000 168,758,040 11.973 11.01 10.95 11.01 9.776 11.15 15,802,706 10.679 10.57%
2020-12-07 0 11.16 11.10 11.16 10.90 11.50 4,464,292 49,699,593 11.133 9.954 9.900 9.954 9.722 10.26 5,005,172 9.9296 -2.62%
2020-12-04 0 11.46 11.44 11.46 10.88 11.86 11,399,050 132,009,933 11.581 10.22 10.20 10.22 9.704 10.58 12,780,123 10.329 2.14%
2020-12-03 0 11.22 11.22 11.24 10.98 11.64 10,596,820 118,771,754 11.208 10.01 10.01 10.03 9.793 10.38 11,880,697 9.9970 -1.23%
2020-12-02 0 11.36 11.30 11.36 11.18 11.90 10,463,500 121,016,708 11.566 10.13 10.08 10.13 9.972 10.61 11,731,225 10.316 1.25%
2020-12-01 0 11.22 11.22 11.28 10.30 11.98 13,771,900 154,100,024 11.189 10.01 10.01 10.06 9.187 10.69 15,440,460 9.9803 6.86%
2020-11-30 0 10.50 10.50 10.52 10.50 11.24 10,230,000 110,047,200 10.757 9.365 9.365 9.383 9.365 10.03 11,469,434 9.5948 0.00%
2020-11-27 0 10.50 10.44 10.50 10.08 10.78 4,667,000 49,068,260 10.514 9.365 9.312 9.365 8.991 9.615 5,232,439 9.3777 1.94%
2020-11-26 0 10.30 10.28 10.30 9.950 11.10 11,417,250 117,429,525 10.285 9.187 9.169 9.187 8.875 9.900 12,800,528 9.1738 -6.70%
2020-11-25 0 11.04 11.02 11.04 9.750 11.38 17,610,740 191,707,420 10.886 9.847 9.829 9.847 8.696 10.15 19,744,402 9.7095 8.88%
2020-11-24 0 10.14 10.12 10.14 9.550 10.50 6,161,000 61,903,450 10.048 9.044 9.026 9.044 8.518 9.365 6,907,447 8.9618 -0.20%
2020-11-23 0 10.16 10.16 10.20 10.04 10.84 8,138,100 85,173,106 10.466 9.062 9.062 9.098 8.955 9.669 9,124,086 9.3350 -3.61%
2020-11-20 0 10.54 10.46 10.54 9.650 10.76 9,824,040 101,452,161 10.327 9.401 9.330 9.401 8.607 9.597 11,014,290 9.2110 5.40%
2020-11-19 0 10.00 9.980 10.00 9.460 10.84 17,609,000 179,588,520 10.199 8.919 8.902 8.919 8.438 9.669 19,742,451 9.0966 1.63%
2020-11-18 0 9.840 9.820 9.840 8.240 10.40 35,353,070 334,477,217 9.4611 8.777 8.759 8.777 7.350 9.276 39,636,336 8.4387 20.00%
2020-11-17 0 8.200 8.200 8.210 7.620 8.380 12,018,000 98,193,060 8.1705 7.314 7.314 7.323 6.797 7.474 13,474,063 7.2876 7.61%
2020-11-16 0 7.620 7.600 7.620 7.440 7.700 3,122,000 23,575,400 7.5514 6.797 6.779 6.797 6.636 6.868 3,500,252 6.7353 -0.39%
2020-11-13 0 7.650 7.620 7.650 7.410 7.750 2,538,000 19,258,360 7.5880 6.823 6.797 6.823 6.609 6.913 2,845,496 6.7680 0.26%
2020-11-12 0 7.630 7.630 7.640 7.160 7.690 9,511,000 71,598,870 7.5280 6.805 6.805 6.814 6.386 6.859 10,663,323 6.7145 6.56%
2020-11-11 0 7.160 7.140 7.160 7.040 7.300 3,703,000 26,455,510 7.1443 6.386 6.368 6.386 6.279 6.511 4,151,644 6.3723 0.85%
2020-11-10 0 7.100 7.090 7.100 7.010 7.360 4,013,000 28,509,060 7.1042 6.333 6.324 6.333 6.252 6.565 4,499,202 6.3365 -1.11%
2020-11-09 0 7.180 7.160 7.190 7.100 7.480 3,610,000 26,013,980 7.2061 6.404 6.386 6.413 6.333 6.672 4,047,376 6.4274 1.13%
2020-11-06 0 7.100 7.100 7.120 7.060 7.230 3,833,000 27,289,920 7.1197 6.333 6.333 6.351 6.297 6.449 4,297,394 6.3503 -1.80%
2020-11-05 0 7.230 7.190 7.240 7.040 7.300 6,047,792 43,082,522 7.1237 6.449 6.413 6.458 6.279 6.511 6,780,523 6.3539 0.98%
2020-11-04 0 7.160 7.150 7.160 7.080 7.290 2,110,000 15,105,580 7.1590 6.386 6.377 6.386 6.315 6.502 2,365,641 6.3854 0.56%
2020-11-03 0 7.120 7.080 7.120 7.010 7.350 2,003,130 14,321,202 7.1494 6.351 6.315 6.351 6.252 6.556 2,245,823 6.3768 -2.20%
2020-11-02 0 7.280 7.250 7.280 7.070 7.330 1,661,000 11,975,900 7.2101 6.493 6.467 6.493 6.306 6.538 1,862,242 6.4309 3.85%
2020-10-30 0 7.010 7.010 7.030 7.010 7.400 3,445,000 24,513,010 7.1155 6.252 6.252 6.270 6.252 6.600 3,862,385 6.3466 -4.88%
2020-10-29 0 7.370 7.340 7.370 7.200 7.380 2,027,290 14,817,546 7.3090 6.574 6.547 6.574 6.422 6.582 2,272,910 6.5192 -2.90%
2020-10-28 0 7.590 7.510 7.590 7.030 7.720 4,297,000 31,931,055 7.4310 6.770 6.698 6.770 6.270 6.886 4,817,611 6.6280 5.71%
2020-10-27 0 7.180 7.180 7.200 6.810 7.310 3,838,000 27,527,325 7.1723 6.404 6.404 6.422 6.074 6.520 4,303,000 6.3972 -0.42%
2020-10-23 0 7.210 7.200 7.210 7.160 7.550 3,541,000 25,837,140 7.2966 6.431 6.422 6.431 6.386 6.734 3,970,016 6.5081 -3.61%
2020-10-22 0 7.480 7.460 7.480 7.330 7.600 2,177,000 16,169,400 7.4274 6.672 6.654 6.672 6.538 6.779 2,440,758 6.6247 -1.19%
2020-10-21 0 7.570 7.510 7.570 7.420 7.790 1,831,000 13,848,566 7.5634 6.752 6.698 6.752 6.618 6.948 2,052,838 6.7461 -2.82%
2020-10-20 0 7.790 7.720 7.790 7.300 7.790 2,504,000 18,831,140 7.5204 6.948 6.886 6.948 6.511 6.948 2,807,377 6.7077 3.87%
2020-10-19 0 7.500 7.500 7.520 7.500 8.260 3,703,000 28,399,500 7.6693 6.690 6.690 6.707 6.690 7.367 4,151,644 6.8405 -6.25%
2020-10-16 0 8.000 7.980 8.000 7.860 8.490 4,160,905 33,694,983 8.0980 7.135 7.118 7.135 7.011 7.573 4,665,027 7.2229 0.63%
2020-10-15 0 7.950 7.940 7.950 7.590 8.320 8,185,000 66,265,000 8.0959 7.091 7.082 7.091 6.770 7.421 9,176,669 7.2210 3.65%
2020-10-14 0 7.670 7.630 7.670 7.520 7.910 4,415,000 34,047,510 7.7118 6.841 6.805 6.841 6.707 7.055 4,949,907 6.8784 -2.54%
2020-10-12 0 7.870 7.810 7.870 7.200 7.900 10,073,900 76,957,972 7.6393 7.020 6.966 7.020 6.422 7.046 11,294,422 6.8138 8.70%
2020-10-09 0 7.240 7.200 7.240 7.100 7.280 2,885,000 20,723,650 7.1832 6.458 6.422 6.458 6.333 6.493 3,234,537 6.4070 -0.82%
2020-10-08 0 7.300 7.290 7.300 6.900 7.340 3,628,000 26,073,845 7.1868 6.511 6.502 6.511 6.154 6.547 4,067,557 6.4102 6.41%
2020-10-07 0 6.860 6.860 6.880 6.830 7.060 1,034,000 7,145,000 6.9101 6.119 6.119 6.137 6.092 6.297 1,159,276 6.1633 -2.00%
2020-10-06 0 7.000 6.990 7.000 6.780 7.180 1,413,000 9,991,190 7.0709 6.244 6.235 6.244 6.047 6.404 1,584,195 6.3068 1.89%
2020-10-05 0 6.870 6.820 6.870 6.770 7.070 891,000 6,132,130 6.8823 6.128 6.083 6.128 6.038 6.306 998,951 6.1386 -2.00%
2020-09-30 0 7.010 7.010 7.030 6.760 7.120 1,599,000 11,187,770 6.9967 6.252 6.252 6.270 6.029 6.351 1,792,730 6.2406 2.94%
2020-09-29 0 6.810 6.800 6.810 6.700 7.030 1,118,400 7,577,558 6.7754 6.074 6.065 6.074 5.976 6.270 1,253,902 6.0432 0.15%
2020-09-28 0 6.800 6.790 6.800 6.530 6.840 4,954,160 32,953,094 6.6516 6.065 6.056 6.065 5.824 6.101 5,554,390 5.9328 1.49%
2020-09-25 0 6.700 6.700 6.710 6.670 7.200 5,352,000 36,590,860 6.8369 5.976 5.976 5.985 5.949 6.422 6,000,431 6.0980 -4.56%
2020-09-24 0 7.020 7.020 7.030 7.000 7.350 6,427,000 46,071,790 7.1685 6.261 6.261 6.270 6.244 6.556 7,205,675 6.3938 -6.15%
2020-09-23 0 7.480 7.480 7.490 7.100 7.540 11,453,160 84,786,525 7.4029 6.672 6.672 6.681 6.333 6.725 12,840,789 6.6029 4.91%
2020-09-22 0 7.130 7.130 7.170 6.710 7.200 7,686,000 54,173,380 7.0483 6.360 6.360 6.395 5.985 6.422 8,617,211 6.2866 3.48%
2020-09-21 0 6.890 6.820 6.890 6.780 7.140 4,112,000 28,437,490 6.9157 6.145 6.083 6.145 6.047 6.368 4,610,197 6.1684 -0.43%
2020-09-18 0 6.920 6.910 6.920 6.800 7.070 6,569,000 45,624,220 6.9454 6.172 6.163 6.172 6.065 6.306 7,364,879 6.1948 0.29%
2020-09-17 0 6.900 6.890 6.900 6.850 7.170 6,416,000 44,588,480 6.9496 6.154 6.145 6.154 6.110 6.395 7,193,342 6.1986 -5.48%
2020-09-16 0 7.300 7.290 7.300 6.950 7.700 10,281,000 74,124,490 7.2099 6.511 6.502 6.511 6.199 6.868 11,526,613 6.4307 -3.82%
2020-09-15 0 7.590 7.580 7.590 6.690 7.780 21,659,400 161,037,290 7.4350 6.770 6.761 6.770 5.967 6.939 24,283,584 6.6315 12.78%
2020-09-14 0 6.730 6.710 6.730 6.500 6.970 6,981,164 47,593,880 6.8175 6.003 5.985 6.003 5.798 6.217 7,826,980 6.0807 -0.74%
2020-09-11 0 6.840 6.820 6.840 6.340 6.880 6,603,000 43,838,240 6.6391 6.047 6.030 6.047 5.605 6.083 7,468,512 5.8697 7.55%
2020-09-10 0 6.360 6.320 6.360 6.100 6.590 10,640,000 67,173,540 6.3133 5.623 5.588 5.623 5.393 5.826 12,034,676 5.5817 0.16%
2020-09-09 0 6.350 6.340 6.350 6.260 6.720 10,833,284 69,895,674 6.4519 5.614 5.605 5.614 5.535 5.941 12,253,296 5.7042 -5.51%
2020-09-08 0 6.720 6.700 6.720 6.600 7.060 4,843,000 32,603,890 6.7322 5.941 5.924 5.941 5.835 6.242 5,477,814 5.9520 -1.32%
2020-09-07 0 6.810 6.810 6.820 6.810 7.240 7,006,000 48,894,410 6.9789 6.021 6.021 6.030 6.021 6.401 7,924,337 6.1702 -5.94%
2020-09-04 0 7.240 7.150 7.240 6.800 7.250 7,885,000 55,070,770 6.9842 6.401 6.321 6.401 6.012 6.410 8,918,555 6.1749 0.14%
2020-09-03 0 7.230 7.200 7.230 6.670 7.550 14,823,000 107,445,240 7.2485 6.392 6.366 6.392 5.897 6.675 16,765,978 6.4085 7.43%
2020-09-02 0 6.730 6.690 6.730 6.600 6.900 9,545,900 64,140,093 6.7191 5.950 5.915 5.950 5.835 6.100 10,797,163 5.9405 -1.03%
2020-09-01 0 6.800 6.750 6.800 6.680 6.990 8,992,000 61,144,230 6.7998 6.012 5.968 6.012 5.906 6.180 10,170,659 6.0118 -1.59%
2020-08-31 0 6.910 6.900 6.990 6.900 7.210 9,689,010 67,988,239 7.0170 6.109 6.100 6.180 6.100 6.374 10,959,032 6.2039 -1.29%
2020-08-28 0 7.000 6.990 7.000 6.930 7.170 10,612,000 74,288,220 7.0004 6.189 6.180 6.189 6.127 6.339 12,003,006 6.1891 -0.28%
2020-08-27 0 7.020 6.980 7.020 6.790 7.250 11,957,000 83,657,520 6.9965 6.206 6.171 6.206 6.003 6.410 13,524,307 6.1857 -0.71%
2020-08-26 0 7.070 7.060 7.070 6.900 7.440 10,505,000 74,767,210 7.1173 6.251 6.242 6.251 6.100 6.578 11,881,981 6.2925 -4.33%
2020-08-25 0 7.390 7.360 7.390 7.300 7.660 7,197,300 53,505,278 7.4341 6.534 6.507 6.534 6.454 6.772 8,140,712 6.5726 -2.89%
2020-08-24 0 7.610 7.580 7.610 7.170 7.640 9,076,000 67,644,790 7.4532 6.728 6.702 6.728 6.339 6.755 10,265,669 6.5894 3.68%
2020-08-21 0 7.340 7.310 7.340 7.000 7.570 19,021,100 140,955,815 7.4105 6.489 6.463 6.489 6.189 6.693 21,514,359 6.5517 4.41%
2020-08-20 0 7.030 7.010 7.030 6.690 7.330 15,699,000 109,267,960 6.9602 6.215 6.198 6.215 5.915 6.481 17,756,803 6.1536 -4.09%
2020-08-19 0 7.330 7.300 7.330 7.180 7.580 6,095,000 44,835,900 7.3562 6.481 6.454 6.481 6.348 6.702 6,893,924 6.5037 -3.04%
2020-08-18 0 7.560 7.520 7.560 7.420 7.720 4,093,000 30,820,370 7.5300 6.684 6.649 6.684 6.560 6.825 4,629,505 6.6574 -1.69%
2020-08-17 0 7.690 7.640 7.690 7.350 7.870 11,509,176 87,898,878 7.6373 6.799 6.755 6.799 6.498 6.958 13,017,782 6.7522 4.20%
2020-08-14 0 7.380 7.360 7.380 7.180 7.440 8,580,756 62,744,735 7.3123 6.525 6.507 6.525 6.348 6.578 9,705,509 6.4649 2.07%
2020-08-13 0 7.230 7.230 7.240 7.130 7.780 17,382,000 128,588,890 7.3978 6.392 6.392 6.401 6.304 6.878 19,660,408 6.5405 -2.56%
2020-08-12 0 7.420 7.340 7.420 7.060 8.410 39,644,000 291,359,050 7.3494 6.560 6.489 6.560 6.242 7.435 44,840,479 6.4977 -11.03%
2020-08-11 0 8.340 8.340 8.350 8.150 9.150 18,085,000 155,159,010 8.5794 7.373 7.373 7.382 7.206 8.090 20,455,556 7.5852 -5.55%
2020-08-10 0 8.830 8.740 8.830 8.550 9.170 9,046,000 80,401,700 8.8881 7.807 7.727 7.807 7.559 8.107 10,231,737 7.8581 0.23%
2020-08-07 0 8.810 8.800 8.810 8.360 9.250 15,785,000 137,772,280 8.7281 7.789 7.780 7.789 7.391 8.178 17,854,075 7.7166 -4.96%
2020-08-06 0 9.270 9.260 9.270 8.600 9.450 25,254,000 232,042,690 9.1884 8.196 8.187 8.196 7.603 8.355 28,564,259 8.1235 8.04%
2020-08-05 0 8.580 8.570 8.580 7.990 8.610 16,844,000 138,350,530 8.2136 7.586 7.577 7.586 7.064 7.612 19,051,888 7.2618 4.76%
2020-08-04 0 8.190 8.190 8.230 8.180 8.600 11,086,000 92,094,360 8.3073 7.241 7.241 7.276 7.232 7.603 12,539,137 7.3446 -2.73%
2020-08-03 0 8.420 8.400 8.420 7.880 8.820 36,926,500 305,954,780 8.2855 7.444 7.427 7.444 6.967 7.798 41,766,773 7.3253 -4.54%
2020-07-31 0 8.820 8.820 8.840 8.610 9.100 15,508,700 136,505,177 8.8018 7.798 7.798 7.816 7.612 8.045 17,541,558 7.7818 -0.68%
2020-07-30 0 8.880 8.860 8.880 8.440 9.120 27,780,700 244,155,602 8.7887 7.851 7.833 7.851 7.462 8.063 31,422,155 7.7702 4.59%
2020-07-29 0 8.490 8.490 8.500 8.300 9.100 17,673,000 153,211,220 8.6692 7.506 7.506 7.515 7.338 8.045 19,989,552 7.6646 -2.08%
2020-07-28 0 8.670 8.660 8.670 8.080 9.000 38,092,000 325,349,530 8.5412 7.665 7.656 7.665 7.144 7.957 43,085,045 7.5513 7.30%
2020-07-27 0 8.080 8.060 8.080 7.820 9.370 40,626,189 338,452,503 8.3309 7.144 7.126 7.144 6.914 8.284 45,951,412 7.3654 -10.12%
2020-07-24 0 8.990 8.990 9.000 8.760 10.50 41,593,100 388,821,260 9.3482 7.948 7.948 7.957 7.745 9.283 47,045,065 8.2649 -10.99%
2020-07-23 0 10.10 10.10 10.12 9.160 10.30 47,822,805 465,116,442 9.7258 8.930 8.930 8.947 8.098 9.106 54,091,351 8.5987 9.19%
2020-07-22 0 9.250 9.250 9.280 9.140 11.40 49,431,800 507,916,646 10.275 8.178 8.178 8.205 8.081 10.08 55,911,250 9.0843 -5.32%
2020-07-21 0 9.770 9.750 9.770 8.670 9.990 36,651,540 346,868,972 9.4640 8.638 8.620 8.638 7.665 8.832 41,455,772 8.3672 6.43%
2020-07-20 0 9.180 9.160 9.180 8.250 9.550 48,175,900 428,326,106 8.8909 8.116 8.098 8.116 7.294 8.443 54,490,729 7.8605 15.76%
2020-07-17 0 7.930 7.930 7.950 7.500 8.400 30,350,500 243,171,755 8.0121 7.011 7.011 7.029 6.631 7.427 34,328,801 7.0836 9.08%
2020-07-16 0 7.270 7.250 7.270 6.900 8.050 38,721,000 290,087,450 7.4917 6.427 6.410 6.427 6.100 7.117 43,796,494 6.6235 -1.49%
2020-07-15 0 7.380 7.380 7.390 7.130 8.300 43,931,000 338,438,752 7.7039 6.525 6.525 6.534 6.304 7.338 49,689,413 6.8111 -12.77%
2020-07-14 0 8.460 8.460 8.500 6.850 9.200 65,232,000 514,602,950 7.8888 7.480 7.480 7.515 6.056 8.134 73,782,518 6.9746 25.15%
2020-07-13 0 6.760 6.750 6.760 6.700 7.500 47,924,368 338,179,320 7.0565 5.977 5.968 5.977 5.924 6.631 54,206,226 6.2388 4.97%
2020-07-10 0 6.440 6.420 6.440 6.100 8.450 71,943,000 499,779,950 6.9469 5.694 5.676 5.694 5.393 7.471 81,373,187 6.1418 -19.20%
2020-07-09 0 7.970 7.960 7.970 7.140 8.000 42,849,150 325,340,789 7.5927 7.046 7.038 7.046 6.313 7.073 48,465,756 6.7128 12.73%
2020-07-08 0 7.070 7.060 7.070 6.710 8.900 56,357,704 425,140,093 7.5436 6.251 6.242 6.251 5.932 7.869 63,744,992 6.6694 1.00%
2020-07-07 0 7.000 6.980 7.000 5.830 7.690 65,522,930 456,216,167 6.9627 6.189 6.171 6.189 5.154 6.799 74,111,583 6.1558 26.58%
2020-07-06 0 5.530 5.520 5.530 4.800 5.900 47,425,300 259,243,421 5.4664 4.889 4.880 4.889 4.244 5.216 53,641,741 4.8329 22.89%
2020-07-03 0 4.500 4.500 4.510 3.920 4.540 23,066,973 99,977,319 4.3342 3.979 3.979 3.987 3.466 4.014 26,090,559 3.8319 10.02%
2020-07-02 0 4.090 4.070 4.090 3.500 4.180 21,975,000 86,948,780 3.9567 3.616 3.598 3.616 3.094 3.696 24,855,452 3.4982 20.29%
2020-06-30 0 3.400 3.390 3.400 3.100 3.550 12,456,000 41,617,400 3.3412 3.006 2.997 3.006 2.741 3.139 14,088,715 2.9540 10.03%
2020-06-29 0 3.090 3.050 3.090 2.980 3.090 1,676,000 5,116,810 3.0530 2.732 2.697 2.732 2.635 2.732 1,895,688 2.6992 4.04%
2020-06-26 0 2.970 2.950 2.970 2.950 3.040 237,000 707,270 2.9843 2.626 2.608 2.626 2.608 2.688 268,066 2.6384 -0.34%
2020-06-24 0 2.980 2.970 2.980 2.920 3.020 1,616,100 4,798,055 2.9689 2.635 2.626 2.635 2.582 2.670 1,827,936 2.6248 0.34%
2020-06-23 0 2.970 2.960 2.970 2.950 3.010 1,696,000 5,046,750 2.9757 2.626 2.617 2.626 2.608 2.661 1,918,309 2.6308 -2.62%
2020-06-22 0 3.050 3.040 3.050 3.040 3.230 2,108,500 6,488,240 3.0772 2.697 2.688 2.697 2.688 2.856 2,384,879 2.7206 -3.48%
2020-06-19 0 3.160 3.160 3.180 3.110 3.230 2,629,000 8,350,070 3.1761 2.794 2.794 2.811 2.750 2.856 2,973,606 2.8081 0.32%
2020-06-18 0 3.150 3.150 3.210 3.060 3.330 14,718,150 47,930,237 3.2565 2.785 2.785 2.838 2.705 2.944 16,647,384 2.8791 0.32%
2020-06-17 0 3.140 3.090 3.140 3.060 3.150 1,473,000 4,583,745 3.1118 2.776 2.732 2.776 2.705 2.785 1,666,079 2.7512 0.64%
2020-06-16 0 3.120 3.080 3.120 3.040 3.130 1,655,000 5,133,940 3.1021 2.758 2.723 2.758 2.688 2.767 1,871,935 2.7426 2.30%
2020-06-15 0 3.050 3.030 3.050 3.000 3.110 1,317,000 4,029,630 3.0597 2.697 2.679 2.697 2.652 2.750 1,489,630 2.7051 -0.33%
2020-06-12 0 3.060 3.050 3.060 3.020 3.090 571,000 1,742,870 3.0523 2.705 2.697 2.705 2.670 2.732 645,846 2.6986 -1.29%
2020-06-11 0 3.100 3.080 3.100 3.030 3.150 910,000 2,831,410 3.1114 2.741 2.723 2.741 2.679 2.785 1,029,282 2.7509 -0.96%
2020-06-10 0 3.130 3.130 3.140 3.080 3.160 1,147,000 3,567,960 3.1107 2.767 2.767 2.776 2.723 2.794 1,297,347 2.7502 -0.63%
2020-06-09 0 3.150 3.110 3.150 3.050 3.180 2,518,000 7,876,890 3.1282 2.785 2.750 2.785 2.697 2.811 2,848,056 2.7657 3.28%
2020-06-08 0 3.050 3.040 3.050 3.000 3.080 2,113,500 6,420,730 3.0380 2.697 2.688 2.697 2.652 2.723 2,390,535 2.6859 -0.65%
2020-06-05 0 3.070 3.060 3.070 3.000 3.100 1,538,000 4,726,650 3.0732 2.714 2.705 2.714 2.652 2.741 1,739,599 2.7171 0.33%
2020-06-04 0 3.060 3.050 3.060 2.960 3.150 3,817,000 11,762,730 3.0817 2.705 2.697 2.705 2.617 2.785 4,317,327 2.7245 3.03%
2020-06-03 0 2.970 2.950 2.970 2.890 2.990 1,609,000 4,763,660 2.9606 2.626 2.608 2.626 2.555 2.643 1,819,905 2.6175 2.06%
2020-06-02 0 2.910 2.900 2.910 2.840 2.910 526,000 1,517,080 2.8842 2.573 2.564 2.573 2.511 2.573 594,947 2.5499 0.34%
2020-06-01 0 2.900 2.840 2.900 2.750 2.900 562,000 1,601,030 2.8488 2.564 2.511 2.564 2.431 2.564 635,666 2.5187 7.01%
2020-05-29 0 2.710 2.710 2.800 2.710 2.930 2,614,000 7,326,925 2.8030 2.396 2.396 2.476 2.396 2.590 2,956,639 2.4781 -6.55%
2020-05-28 0 2.900 2.900 2.910 2.820 2.900 937,000 2,680,790 2.8610 2.564 2.564 2.573 2.493 2.564 1,059,821 2.5295 1.75%
2020-05-27 0 2.850 2.830 2.850 2.810 2.880 1,004,000 2,854,520 2.8431 2.520 2.502 2.520 2.484 2.546 1,135,603 2.5137 -1.04%
2020-05-26 0 2.880 2.850 2.880 2.830 2.890 559,000 1,598,550 2.8597 2.546 2.520 2.546 2.502 2.555 632,273 2.5283 0.00%
2020-05-25 0 2.880 2.860 2.880 2.810 2.880 744,000 2,118,810 2.8479 2.546 2.529 2.546 2.484 2.546 841,522 2.5178 -0.35%
2020-05-22 0 2.890 2.860 2.890 2.840 2.980 1,296,000 3,729,920 2.8780 2.555 2.529 2.555 2.511 2.635 1,465,878 2.5445 -3.34%
2020-05-21 0 2.990 2.940 2.990 2.900 3.000 439,150 1,300,488 2.9614 2.643 2.599 2.643 2.564 2.652 496,713 2.6182 -0.33%
2020-05-20 0 3.000 2.950 3.000 2.940 3.010 938,000 2,788,520 2.9728 2.652 2.608 2.652 2.599 2.661 1,060,952 2.6283 1.35%
2020-05-19 0 3.060 3.060 3.070 3.040 3.090 1,217,000 3,725,630 3.0613 2.617 2.617 2.626 2.600 2.643 1,423,027 2.6181 -0.97%
2020-05-18 0 3.090 3.050 3.090 2.990 3.090 928,650 2,846,583 3.0653 2.643 2.608 2.643 2.557 2.643 1,085,862 2.6215 1.31%
2020-05-15 0 3.050 3.040 3.050 2.970 3.100 1,907,000 5,786,220 3.0342 2.608 2.600 2.608 2.540 2.651 2,229,837 2.5949 0.33%
2020-05-14 0 3.040 3.020 3.040 3.000 3.050 433,000 1,305,360 3.0147 2.600 2.583 2.600 2.566 2.608 506,303 2.5782 0.00%
2020-05-13 0 3.040 3.020 3.040 3.020 3.060 318,000 965,280 3.0355 2.600 2.583 2.600 2.583 2.617 371,834 2.5960 -0.33%
2020-05-12 0 3.050 3.040 3.050 3.000 3.050 547,000 1,653,060 3.0220 2.608 2.600 2.608 2.566 2.608 639,602 2.5845 0.33%
2020-05-11 0 3.040 3.040 3.050 3.010 3.150 1,125,000 3,436,910 3.0550 2.600 2.600 2.608 2.574 2.694 1,315,452 2.6127 -2.56%
2020-05-08 0 3.120 3.070 3.120 3.040 3.120 1,223,000 3,741,584 3.0593 2.668 2.626 2.668 2.600 2.668 1,430,043 2.6164 1.96%
2020-05-07 0 3.060 3.020 3.060 2.970 3.060 1,130,000 3,405,620 3.0138 2.617 2.583 2.617 2.540 2.617 1,321,298 2.5775 2.00%
2020-05-06 0 3.000 2.990 3.000 2.960 3.020 1,142,000 3,403,340 2.9802 2.566 2.557 2.566 2.531 2.583 1,335,330 2.5487 1.01%
2020-05-05 0 2.970 2.970 2.990 2.940 2.990 660,000 1,964,765 2.9769 2.540 2.540 2.557 2.514 2.557 771,732 2.5459 -0.34%
2020-05-04 0 2.980 2.980 3.000 2.950 3.060 298,931 895,078 2.9943 2.549 2.549 2.566 2.523 2.617 349,537 2.5608 -2.61%
2020-04-29 0 3.060 3.060 3.070 3.060 3.150 708,000 2,194,540 3.0996 2.617 2.617 2.626 2.617 2.694 827,858 2.6509 -1.92%
2020-04-28 0 3.120 3.090 3.120 3.020 3.160 768,000 2,363,800 3.0779 2.668 2.643 2.668 2.583 2.702 898,015 2.6322 0.65%
2020-04-27 0 3.100 3.100 3.120 3.100 3.260 837,000 2,635,870 3.1492 2.651 2.651 2.668 2.651 2.788 978,696 2.6932 -4.32%
2020-04-24 0 3.240 3.190 3.240 3.060 3.240 5,623,000 17,854,500 3.1753 2.771 2.728 2.771 2.617 2.771 6,574,922 2.7155 4.85%
2020-04-23 0 3.090 3.050 3.090 2.930 3.220 4,643,000 14,380,120 3.0972 2.643 2.608 2.643 2.506 2.754 5,429,017 2.6488 5.82%
2020-04-22 0 2.920 2.880 2.920 2.750 2.960 1,859,000 5,349,820 2.8778 2.497 2.463 2.497 2.352 2.531 2,173,711 2.4611 2.10%
2020-04-21 0 2.860 2.830 2.860 2.810 2.860 925,138 2,625,417 2.8379 2.446 2.420 2.446 2.403 2.446 1,081,755 2.4270 -1.04%
2020-04-20 0 2.890 2.850 2.890 2.830 2.890 458,000 1,312,790 2.8664 2.472 2.437 2.472 2.420 2.472 535,535 2.4514 0.00%
2020-04-17 0 2.890 2.870 2.890 2.830 2.910 1,241,000 3,564,780 2.8725 2.472 2.454 2.472 2.420 2.489 1,451,090 2.4566 1.40%
2020-04-16 0 2.850 2.840 2.850 2.830 2.860 981,000 2,788,330 2.8423 2.437 2.429 2.437 2.420 2.446 1,147,074 2.4308 -1.72%
2020-04-15 0 2.900 2.900 2.910 2.860 2.960 447,000 1,304,270 2.9178 2.480 2.480 2.489 2.446 2.531 522,673 2.4954 -1.02%
2020-04-14 0 2.930 2.920 2.930 2.880 2.930 1,345,000 3,905,110 2.9034 2.506 2.497 2.506 2.463 2.506 1,572,696 2.4831 1.38%
2020-04-09 0 2.890 2.880 2.890 2.820 2.890 2,621,000 7,507,100 2.8642 2.472 2.463 2.472 2.412 2.472 3,064,711 2.4495 1.76%
2020-04-08 0 2.840 2.810 2.840 2.770 2.890 1,363,000 3,813,445 2.7978 2.429 2.403 2.429 2.369 2.472 1,593,743 2.3928 -0.35%
2020-04-07 0 2.850 2.850 2.860 2.790 2.910 3,690,000 10,480,660 2.8403 2.437 2.437 2.446 2.386 2.489 4,314,683 2.4291 1.79%
2020-04-06 0 2.800 2.780 2.800 2.750 2.850 238,000 662,813 2.7849 2.395 2.378 2.395 2.352 2.437 278,291 2.3817 0.00%
2020-04-03 0 2.800 2.770 2.800 2.770 2.830 738,000 2,066,600 2.8003 2.395 2.369 2.395 2.369 2.420 862,937 2.3948 0.00%
2020-04-02 0 2.800 2.800 2.820 2.800 2.830 475,000 1,331,750 2.8037 2.395 2.395 2.412 2.395 2.420 555,413 2.3978 0.00%
2020-04-01 0 2.800 2.800 2.810 2.770 2.870 2,314,000 6,527,260 2.8208 2.395 2.395 2.403 2.369 2.454 2,705,739 2.4124 -0.71%
2020-03-31 0 2.820 2.810 2.820 2.780 2.850 908,000 2,554,750 2.8136 2.412 2.403 2.412 2.378 2.437 1,061,716 2.4062 1.44%
2020-03-30 0 2.780 2.740 2.780 2.700 2.790 2,668,000 7,315,250 2.7418 2.378 2.343 2.378 2.309 2.386 3,119,668 2.3449 -2.80%
2020-03-27 0 2.860 2.860 2.870 2.830 2.910 2,418,000 6,915,290 2.8599 2.446 2.446 2.454 2.420 2.489 2,827,345 2.4459 1.06%
2020-03-26 0 2.830 2.810 2.830 2.790 2.870 779,000 2,202,090 2.8268 2.420 2.403 2.420 2.386 2.454 910,877 2.4175 -0.70%
2020-03-25 0 2.850 2.820 2.850 2.710 2.850 1,824,000 5,106,630 2.7997 2.437 2.412 2.437 2.318 2.437 2,132,786 2.3943 5.56%
2020-03-24 0 2.700 2.630 2.700 2.550 2.700 3,698,000 9,635,610 2.6056 2.309 2.249 2.309 2.181 2.309 4,324,037 2.2284 5.47%
2020-03-23 0 2.560 2.560 2.600 2.470 2.650 2,242,680 5,796,305 2.5845 2.189 2.189 2.224 2.112 2.266 2,622,345 2.2104 -2.29%
2020-03-20 0 2.620 2.620 2.630 2.580 2.690 12,918,000 33,734,535 2.6114 2.241 2.241 2.249 2.206 2.301 15,104,897 2.2334 -1.13%
2020-03-19 0 2.650 2.650 2.660 2.590 2.770 2,482,000 6,645,822 2.6776 2.266 2.266 2.275 2.215 2.369 2,902,180 2.2899 -5.36%
2020-03-18 0 2.800 2.780 2.800 2.740 2.880 1,572,200 4,405,702 2.8023 2.395 2.378 2.395 2.343 2.463 1,838,359 2.3965 -2.44%
2020-03-17 0 2.870 2.840 2.870 2.720 2.890 5,262,000 14,672,733 2.7884 2.454 2.429 2.454 2.326 2.472 6,152,808 2.3847 -1.03%
2020-03-16 0 2.900 2.880 2.900 2.870 3.070 2,088,000 6,130,162 2.9359 2.480 2.463 2.480 2.454 2.626 2,441,479 2.5108 -6.15%
2020-03-13 0 3.090 3.070 3.090 2.820 3.090 4,021,205 11,816,536 2.9386 2.643 2.626 2.643 2.412 2.643 4,701,958 2.5131 3.34%
2020-03-12 0 2.990 2.980 2.990 2.910 2.990 2,348,000 6,936,090 2.9540 2.557 2.549 2.557 2.489 2.557 2,745,495 2.5264 -1.32%
2020-03-11 0 3.030 3.010 3.030 3.000 3.070 716,000 2,162,525 3.0203 2.591 2.574 2.591 2.566 2.626 837,212 2.5830 0.00%
2020-03-10 0 3.030 3.030 3.050 2.960 3.060 2,205,000 6,635,045 3.0091 2.591 2.591 2.608 2.531 2.617 2,578,286 2.5734 0.33%
2020-03-09 0 3.020 2.980 3.020 2.980 3.120 2,268,000 6,883,600 3.0351 2.583 2.549 2.583 2.549 2.668 2,651,951 2.5957 -5.33%
2020-03-06 0 3.190 3.180 3.190 3.130 3.230 1,254,000 3,981,390 3.1750 2.728 2.720 2.728 2.677 2.762 1,466,291 2.7153 -1.85%
2020-03-05 0 3.250 3.250 3.260 3.210 3.270 2,014,190 6,538,046 3.2460 2.779 2.779 2.788 2.745 2.797 2,355,174 2.7760 0.00%
2020-03-04 0 3.250 3.240 3.250 3.140 3.270 3,078,000 9,947,858 3.2319 2.779 2.771 2.779 2.685 2.797 3,599,077 2.7640 1.88%
2020-03-03 0 3.190 3.180 3.190 3.010 3.190 4,328,000 13,451,460 3.1080 2.728 2.720 2.728 2.574 2.728 5,060,690 2.6580 5.28%
2020-03-02 0 3.030 3.010 3.030 2.990 3.090 6,391,000 19,317,616 3.0226 2.591 2.574 2.591 2.557 2.643 7,472,937 2.5850 -1.62%
2020-02-28 0 3.080 3.060 3.080 3.000 3.140 3,430,000 10,541,970 3.0735 2.634 2.617 2.634 2.566 2.685 4,010,667 2.6285 0.00%
2020-02-27 0 3.080 3.080 3.100 3.040 3.100 1,993,000 6,127,068 3.0743 2.634 2.634 2.651 2.600 2.651 2,330,396 2.6292 0.65%
2020-02-26 0 3.060 3.060 3.070 2.960 3.070 2,610,000 7,924,350 3.0361 2.617 2.617 2.626 2.531 2.626 3,051,849 2.5966 1.66%
2020-02-25 0 3.010 3.000 3.010 2.900 3.020 1,970,000 5,890,720 2.9902 2.574 2.566 2.574 2.480 2.583 2,303,503 2.5573 0.33%
2020-02-24 0 3.000 2.970 3.000 2.940 3.020 3,253,000 9,699,790 2.9818 2.566 2.540 2.566 2.514 2.583 3,803,703 2.5501 -0.99%
2020-02-21 0 3.030 3.030 3.040 2.910 3.060 4,838,000 14,534,850 3.0043 2.591 2.591 2.600 2.489 2.617 5,657,028 2.5693 2.02%
2020-02-20 0 2.970 2.950 2.970 2.890 2.970 5,671,000 16,609,860 2.9289 2.540 2.523 2.540 2.472 2.540 6,631,048 2.5049 2.77%
2020-02-19 0 2.890 2.880 2.890 2.810 2.890 2,744,000 7,858,780 2.8640 2.472 2.463 2.472 2.403 2.472 3,208,534 2.4493 1.40%
2020-02-18 0 2.850 2.850 2.860 2.760 2.850 3,009,000 8,480,470 2.8184 2.437 2.437 2.446 2.360 2.437 3,518,396 2.4103 1.79%
2020-02-17 0 2.800 2.800 2.810 2.670 2.810 4,826,000 13,387,220 2.7740 2.395 2.395 2.403 2.283 2.403 5,642,997 2.3724 4.09%
2020-02-14 0 2.690 2.680 2.690 2.670 2.700 883,000 2,371,770 2.6860 2.301 2.292 2.301 2.283 2.309 1,032,484 2.2972 0.00%
2020-02-13 0 2.690 2.680 2.690 2.670 2.770 2,511,100 6,817,687 2.7150 2.301 2.292 2.301 2.283 2.369 2,936,206 2.3219 -1.47%
2020-02-12 0 2.730 2.720 2.730 2.640 2.730 4,613,943 12,458,707 2.7002 2.335 2.326 2.335 2.258 2.335 5,395,041 2.3093 0.00%
2020-02-11 0 2.730 2.720 2.730 2.660 2.740 1,934,000 5,232,270 2.7054 2.335 2.326 2.335 2.275 2.343 2,261,408 2.3137 1.11%
2020-02-10 0 2.700 2.690 2.700 2.650 2.750 1,189,000 3,199,180 2.6906 2.309 2.301 2.309 2.266 2.352 1,390,287 2.3011 -1.10%
2020-02-07 0 2.730 2.720 2.730 2.620 2.730 3,228,000 8,620,170 2.6704 2.335 2.326 2.335 2.241 2.335 3,774,470 2.2838 -0.36%
2020-02-06 0 2.740 2.730 2.740 2.670 2.740 1,515,000 4,096,880 2.7042 2.343 2.335 2.343 2.283 2.343 1,771,475 2.3127 1.48%
2020-02-05 0 2.700 2.660 2.700 2.580 2.710 1,606,000 4,282,070 2.6663 2.309 2.275 2.309 2.206 2.318 1,877,881 2.2803 0.75%
2020-02-04 0 2.680 2.640 2.680 2.590 2.680 2,304,129 6,058,812 2.6295 2.292 2.258 2.292 2.215 2.292 2,694,197 2.2488 3.08%
2020-02-03 0 2.600 2.560 2.600 2.490 2.600 2,457,880 6,285,126 2.5571 2.224 2.189 2.224 2.129 2.224 2,873,976 2.1869 3.17%
2020-01-31 0 2.520 2.510 2.520 2.500 2.560 870,000 2,197,900 2.5263 2.155 2.147 2.155 2.138 2.189 1,017,283 2.1606 -0.79%
2020-01-30 0 2.540 2.530 2.540 2.530 2.710 2,627,000 6,797,455 2.5875 2.172 2.164 2.172 2.164 2.318 3,071,727 2.2129 -6.62%
2020-01-29 0 2.720 2.650 2.720 2.610 2.720 1,475,000 3,895,050 2.6407 2.326 2.266 2.326 2.232 2.326 1,724,704 2.2584 1.49%
2020-01-24 0 2.680 2.680 2.700 2.660 2.700 393,000 1,052,830 2.6790 2.292 2.292 2.309 2.275 2.309 459,531 2.2911 -1.11%
2020-01-23 0 2.710 2.710 2.740 2.700 2.800 895,000 2,443,370 2.7300 2.318 2.318 2.343 2.309 2.395 1,046,515 2.3348 -2.87%
2020-01-22 0 2.790 2.790 2.810 2.750 2.820 611,000 1,701,720 2.7851 2.386 2.386 2.403 2.352 2.412 714,437 2.3819 -1.06%
2020-01-21 0 2.820 2.810 2.820 2.760 2.890 2,278,000 6,393,380 2.8066 2.412 2.403 2.412 2.360 2.472 2,663,644 2.4002 -2.08%
2020-01-20 0 2.880 2.850 2.880 2.840 2.890 1,234,000 3,540,960 2.8695 2.463 2.437 2.463 2.429 2.472 1,442,905 2.4540 -0.35%
2020-01-17 0 2.890 2.860 2.890 2.800 2.890 1,090,000 3,097,900 2.8421 2.472 2.446 2.472 2.395 2.472 1,274,527 2.4306 2.85%
2020-01-16 0 2.810 2.790 2.810 2.780 2.850 1,319,832 3,698,352 2.8021 2.403 2.386 2.403 2.378 2.437 1,543,267 2.3964 -1.06%
2020-01-15 0 2.840 2.820 2.840 2.810 2.860 824,000 2,321,700 2.8176 2.429 2.412 2.429 2.403 2.446 963,496 2.4097 0.00%
2020-01-14 0 2.840 2.840 2.850 2.810 2.910 2,127,000 6,070,390 2.8540 2.429 2.429 2.437 2.403 2.489 2,487,081 2.4408 -1.39%
2020-01-13 0 2.880 2.870 2.880 2.860 2.960 1,894,000 5,504,870 2.9065 2.463 2.454 2.463 2.446 2.531 2,214,637 2.4857 0.00%
2020-01-10 0 2.880 2.870 2.880 2.740 2.900 4,738,000 13,351,400 2.8179 2.463 2.454 2.463 2.343 2.480 5,540,099 2.4100 4.73%
2020-01-09 0 2.750 2.750 2.760 2.730 2.790 1,851,000 5,105,120 2.7580 2.352 2.352 2.360 2.335 2.386 2,164,357 2.3587 0.36%
2020-01-08 0 2.740 2.740 2.750 2.700 2.800 2,303,300 6,340,250 2.7527 2.343 2.343 2.352 2.309 2.395 2,693,227 2.3541 -2.49%
2020-01-07 0 2.810 2.810 2.820 2.800 2.850 1,398,000 3,944,140 2.8213 2.403 2.403 2.412 2.395 2.437 1,634,668 2.4128 -1.40%
2020-01-06 0 2.850 2.840 2.850 2.810 3.010 1,671,000 4,785,740 2.8640 2.437 2.429 2.437 2.403 2.574 1,953,885 2.4493 -1.38%
2020-01-03 0 2.890 2.860 2.890 2.850 2.920 964,000 2,778,100 2.8818 2.472 2.446 2.472 2.437 2.497 1,127,196 2.4646 0.00%
2020-01-02 0 2.890 2.880 2.890 2.820 2.900 2,073,002 5,932,954 2.8620 2.472 2.463 2.472 2.412 2.480 2,423,942 2.4476 1.05%
2019-12-31 0 2.860 2.850 2.860 2.740 2.860 3,469,000 9,697,670 2.7955 2.446 2.437 2.446 2.343 2.446 4,056,269 2.3908 1.06%
2019-12-30 0 2.830 2.820 2.830 2.790 2.830 1,551,000 4,358,200 2.8099 2.420 2.412 2.420 2.386 2.420 1,813,570 2.4031 1.07%
2019-12-27 0 2.800 2.790 2.800 2.740 2.820 2,407,090 6,715,708 2.7900 2.395 2.386 2.395 2.343 2.412 2,814,588 2.3860 1.08%
2019-12-24 0 2.770 2.770 2.780 2.750 2.780 191,000 528,810 2.7686 2.369 2.369 2.378 2.352 2.378 223,335 2.3678 0.36%
2019-12-23 0 2.760 2.750 2.760 2.740 2.770 723,887 1,993,468 2.7538 2.360 2.352 2.360 2.343 2.369 846,434 2.3551 -1.08%
2019-12-20 0 2.790 2.770 2.790 2.750 2.790 1,978,000 5,485,130 2.7731 2.386 2.369 2.386 2.352 2.386 2,312,857 2.3716 0.36%
2019-12-19 0 2.780 2.750 2.780 2.750 2.810 1,756,000 4,858,660 2.7669 2.378 2.352 2.378 2.352 2.403 2,053,274 2.3663 1.09%
2019-12-18 0 2.750 2.740 2.750 2.720 2.800 2,152,675 5,923,879 2.7519 2.352 2.343 2.352 2.326 2.395 2,517,103 2.3535 -1.79%
2019-12-17 0 2.800 2.780 2.800 2.740 2.810 2,160,000 5,991,080 2.7736 2.395 2.378 2.395 2.343 2.403 2,525,668 2.3721 1.45%
2019-12-16 0 2.760 2.750 2.760 2.700 2.800 3,283,000 8,972,060 2.7329 2.360 2.352 2.360 2.309 2.395 3,838,781 2.3372 -0.72%
2019-12-13 0 2.780 2.780 2.790 2.760 2.830 1,703,000 4,738,600 2.7825 2.378 2.378 2.386 2.360 2.420 1,991,302 2.3796 -0.36%
2019-12-12 0 2.790 2.780 2.790 2.740 2.800 1,090,000 3,032,290 2.7819 2.386 2.378 2.386 2.343 2.395 1,274,527 2.3791 1.09%
2019-12-11 0 2.760 2.740 2.760 2.720 2.770 677,962 1,863,095 2.7481 2.360 2.343 2.360 2.326 2.369 792,735 2.3502 -0.36%
2019-12-10 0 2.770 2.770 2.780 2.740 2.790 1,650,000 4,570,796 2.7702 2.369 2.369 2.378 2.343 2.386 1,929,330 2.3691 -0.36%
2019-12-09 0 2.780 2.770 2.780 2.760 2.860 3,168,000 8,845,699 2.7922 2.378 2.369 2.378 2.360 2.446 3,704,313 2.3879 -0.36%
2019-12-06 0 2.790 2.780 2.790 2.750 2.790 2,659,050 7,388,292 2.7785 2.386 2.378 2.386 2.352 2.386 3,109,202 2.3763 1.45%
2019-12-05 0 2.750 2.740 2.750 2.700 2.750 1,657,000 4,531,415 2.7347 2.352 2.343 2.352 2.309 2.352 1,937,515 2.3388 1.48%
2019-12-04 0 2.710 2.700 2.710 2.660 2.710 1,366,000 3,682,010 2.6955 2.318 2.309 2.318 2.275 2.318 1,597,251 2.3052 0.74%
2019-12-03 0 2.690 2.670 2.690 2.580 2.690 2,542,000 6,700,760 2.6360 2.301 2.283 2.301 2.206 2.301 2,972,337 2.2544 3.07%
2019-12-02 0 2.610 2.610 2.620 2.570 2.640 3,417,021 8,921,543 2.6109 2.232 2.232 2.241 2.198 2.258 3,995,491 2.2329 2.35%
2019-11-29 0 2.550 2.550 2.560 2.510 2.580 6,443,680 16,317,974 2.5324 2.181 2.181 2.189 2.147 2.206 7,534,535 2.1658 0.79%
2019-11-28 0 2.530 2.530 2.540 2.510 2.630 9,056,000 23,025,540 2.5426 2.164 2.164 2.172 2.147 2.249 10,589,097 2.1745 -2.32%
2019-11-27 0 2.590 2.590 2.600 2.590 2.710 9,046,000 23,923,830 2.6447 2.215 2.215 2.224 2.215 2.318 10,577,404 2.2618 -4.07%
2019-11-26 0 2.700 2.690 2.700 2.700 2.770 4,580,000 12,533,430 2.7366 2.309 2.301 2.309 2.309 2.369 5,355,351 2.3404 -2.53%
2019-11-25 0 2.770 2.770 2.780 2.700 2.830 2,450,000 6,753,880 2.7567 2.369 2.369 2.378 2.309 2.420 2,864,762 2.3576 -0.36%
2019-11-22 0 2.780 2.760 2.780 2.730 2.800 502,000 1,384,230 2.7574 2.378 2.360 2.378 2.335 2.395 586,984 2.3582 0.00%
2019-11-21 0 2.780 2.760 2.780 2.750 2.790 841,000 2,329,260 2.7696 2.378 2.360 2.378 2.352 2.386 983,373 2.3686 -0.71%
2019-11-20 0 2.800 2.780 2.800 2.750 2.820 3,221,000 9,018,750 2.8000 2.395 2.378 2.395 2.352 2.412 3,766,285 2.3946 0.72%
2019-11-19 0 2.780 2.770 2.780 2.700 2.790 1,725,000 4,777,780 2.7697 2.378 2.369 2.378 2.309 2.386 2,017,026 2.3687 2.58%
2019-11-18 0 2.710 2.700 2.710 2.650 2.710 519,000 1,398,900 2.6954 2.318 2.309 2.318 2.266 2.318 606,862 2.3051 0.74%
2019-11-15 0 2.690 2.670 2.690 2.600 2.690 8,454,000 22,141,140 2.6190 2.301 2.283 2.301 2.224 2.301 9,885,184 2.2398 0.00%
2019-11-14 0 2.690 2.630 2.690 2.570 2.700 9,594,000 25,183,670 2.6249 2.301 2.249 2.301 2.198 2.309 11,218,175 2.2449 0.00%
2019-11-13 0 2.690 2.680 2.690 2.650 2.770 7,088,000 19,199,240 2.7087 2.301 2.292 2.301 2.266 2.369 8,287,932 2.3165 -1.10%
2019-11-12 0 2.720 2.710 2.720 2.690 2.790 4,723,000 12,868,470 2.7246 2.326 2.318 2.326 2.301 2.386 5,522,560 2.3302 -2.51%
2019-11-11 0 2.790 2.780 2.790 2.740 2.810 3,705,000 10,258,530 2.7688 2.386 2.378 2.386 2.343 2.403 4,332,222 2.3680 -1.76%
2019-11-08 0 2.840 2.830 2.840 2.810 2.870 1,805,000 5,103,390 2.8274 2.429 2.420 2.429 2.403 2.454 2,110,570 2.4180 -0.35%
2019-11-07 0 2.850 2.850 2.860 2.830 2.880 1,549,000 4,417,210 2.8517 2.437 2.437 2.446 2.420 2.463 1,811,231 2.4388 -0.70%
2019-11-06 0 2.870 2.860 2.870 2.840 2.920 1,584,000 4,533,570 2.8621 2.454 2.446 2.454 2.429 2.497 1,852,156 2.4477 -0.69%
2019-11-05 0 2.890 2.880 2.890 2.860 2.920 1,704,000 4,919,280 2.8869 2.472 2.463 2.472 2.446 2.497 1,992,471 2.4689 -0.34%
2019-11-04 0 2.900 2.890 2.900 2.870 2.930 1,160,000 3,365,360 2.9012 2.480 2.472 2.480 2.454 2.506 1,356,377 2.4811 -1.02%
2019-11-01 0 2.930 2.900 2.930 2.860 2.930 1,032,000 2,984,700 2.8922 2.506 2.480 2.506 2.446 2.506 1,206,708 2.4734 2.09%
2019-10-31 0 2.870 2.860 2.870 2.860 3.020 1,708,000 4,940,190 2.8924 2.454 2.446 2.454 2.446 2.583 1,997,149 2.4736 -2.05%
2019-10-30 0 2.930 2.920 2.930 2.900 2.930 245,000 715,530 2.9205 2.506 2.497 2.506 2.480 2.506 286,476 2.4977 -0.34%
2019-10-29 0 2.940 2.920 2.940 2.890 2.940 1,853,000 5,404,620 2.9167 2.514 2.497 2.514 2.472 2.514 2,166,696 2.4944 1.73%
2019-10-28 0 2.890 2.880 2.890 2.870 2.910 1,861,000 5,362,980 2.8818 2.472 2.463 2.472 2.454 2.489 2,176,050 2.4645 0.00%
2019-10-25 0 2.890 2.880 2.890 2.850 2.890 690,000 1,977,550 2.8660 2.472 2.463 2.472 2.437 2.472 806,811 2.4511 0.35%
2019-10-24 0 2.880 2.880 2.890 2.800 2.880 2,914,000 8,260,970 2.8349 2.463 2.463 2.472 2.395 2.463 3,407,313 2.4245 0.35%
2019-10-23 0 2.870 2.860 2.870 2.850 2.890 552,000 1,583,570 2.8688 2.454 2.446 2.454 2.437 2.472 645,448 2.4534 -0.69%
2019-10-22 0 2.890 2.870 2.890 2.850 2.900 855,000 2,457,680 2.8745 2.472 2.454 2.472 2.437 2.480 999,744 2.4583 1.05%
2019-10-21 0 2.860 2.850 2.860 2.840 2.880 927,000 2,653,660 2.8626 2.446 2.437 2.446 2.429 2.463 1,083,932 2.4482 0.00%
2019-10-18 0 2.860 2.860 2.870 2.750 2.860 7,271,000 20,650,260 2.8401 2.446 2.446 2.454 2.352 2.446 8,501,913 2.4289 2.14%
2019-10-17 0 2.800 2.790 2.800 2.780 2.800 1,725,000 4,810,530 2.7887 2.395 2.386 2.395 2.378 2.395 2,017,026 2.3850 0.00%
2019-10-16 0 2.800 2.780 2.800 2.750 2.800 2,505,200 6,944,488 2.7720 2.395 2.378 2.395 2.352 2.395 2,929,307 2.3707 -0.71%
2019-10-15 0 2.820 2.800 2.820 2.780 2.840 1,031,000 2,889,080 2.8022 2.412 2.395 2.412 2.378 2.429 1,205,539 2.3965 0.00%
2019-10-14 0 2.820 2.820 2.830 2.730 2.850 5,509,470 15,365,281 2.7889 2.412 2.412 2.420 2.335 2.437 6,442,172 2.3851 -0.35%
2019-10-11 0 2.830 2.820 2.830 2.800 2.860 3,241,361 9,138,839 2.8194 2.420 2.412 2.420 2.395 2.446 3,790,093 2.4112 -0.35%
2019-10-10 0 2.840 2.840 2.850 2.790 2.880 3,886,000 10,975,820 2.8245 2.429 2.429 2.437 2.386 2.463 4,543,864 2.4155 -2.07%
2019-10-09 0 2.900 2.860 2.900 2.830 2.900 1,067,000 3,058,940 2.8669 2.480 2.446 2.480 2.420 2.480 1,247,633 2.4518 0.00%
2019-10-08 0 2.900 2.890 2.900 2.850 2.950 1,196,000 3,457,027 2.8905 2.480 2.472 2.480 2.437 2.523 1,398,472 2.4720 2.11%
2019-10-04 0 2.840 2.840 2.860 2.820 2.910 511,000 1,463,875 2.8647 2.429 2.429 2.446 2.412 2.489 597,508 2.4500 -0.70%
2019-10-03 0 2.860 2.860 2.880 2.840 2.880 227,000 649,610 2.8617 2.446 2.446 2.463 2.429 2.463 265,429 2.4474 -0.35%
2019-10-02 0 2.870 2.850 2.870 2.840 2.920 595,400 1,709,468 2.8711 2.454 2.437 2.454 2.429 2.497 696,196 2.4554 0.00%
2019-09-30 0 2.870 2.870 2.900 2.870 2.950 503,400 1,457,194 2.8947 2.454 2.454 2.480 2.454 2.523 588,621 2.4756 -1.71%
2019-09-27 0 2.920 2.920 2.930 2.920 2.980 282,000 831,220 2.9476 2.497 2.497 2.506 2.497 2.549 329,740 2.5208 -2.99%
2019-09-26 0 3.010 2.990 3.010 2.960 3.010 1,895,000 5,664,989 2.9894 2.574 2.557 2.574 2.531 2.574 2,215,806 2.5566 1.01%
2019-09-25 0 2.980 2.970 2.980 2.950 2.990 1,426,000 4,234,020 2.9692 2.549 2.540 2.549 2.523 2.557 1,667,409 2.5393 0.00%
2019-09-24 0 2.980 2.970 2.980 2.920 2.990 4,104,400 12,158,342 2.9623 2.549 2.540 2.549 2.497 2.557 4,799,237 2.5334 0.68%
2019-09-23 0 2.960 2.900 2.960 2.890 2.980 778,000 2,272,220 2.9206 2.531 2.480 2.531 2.472 2.549 909,708 2.4977 -0.67%
2019-09-20 0 2.980 2.960 2.980 2.850 2.980 3,614,204 10,540,380 2.9164 2.549 2.531 2.549 2.437 2.549 4,226,055 2.4941 3.11%
2019-09-19 0 2.890 2.860 2.890 2.850 2.890 660,000 1,894,320 2.8702 2.472 2.446 2.472 2.437 2.472 771,732 2.4546 0.35%
2019-09-18 0 2.880 2.870 2.880 2.870 2.920 1,285,000 3,704,950 2.8832 2.463 2.454 2.463 2.454 2.497 1,502,539 2.4658 0.00%
2019-09-17 0 2.880 2.860 2.880 2.850 2.960 3,048,000 8,792,570 2.8847 2.463 2.446 2.463 2.437 2.531 3,563,998 2.4671 -2.70%
2019-09-16 0 2.960 2.940 2.960 2.940 3.040 848,000 2,519,000 2.9705 2.531 2.514 2.531 2.514 2.600 991,559 2.5404 0.00%
2019-09-13 0 2.960 2.930 2.960 2.920 2.970 275,248 811,051 2.9466 2.531 2.506 2.531 2.497 2.540 321,845 2.5200 0.68%
2019-09-12 0 2.940 2.940 2.960 2.930 2.960 251,500 740,220 2.9432 2.514 2.514 2.531 2.506 2.531 294,077 2.5171 0.96%
2019-09-11 0 3.000 2.990 3.000 2.970 3.010 1,184,000 3,540,684 2.9904 2.490 2.482 2.490 2.465 2.499 1,426,278 2.4825 0.33%
2019-09-10 0 2.990 2.960 2.990 2.950 3.000 1,536,000 4,579,220 2.9813 2.482 2.457 2.482 2.449 2.490 1,850,306 2.4748 1.70%
2019-09-09 0 2.940 2.930 2.940 2.930 3.020 2,799,000 8,288,265 2.9612 2.441 2.432 2.441 2.432 2.507 3,371,749 2.4581 -1.01%
2019-09-06 0 2.970 2.960 2.970 2.940 3.040 2,104,000 6,259,760 2.9752 2.465 2.457 2.465 2.441 2.524 2,534,534 2.4698 -1.00%
2019-09-05 0 3.000 2.970 3.000 2.950 3.040 5,820,000 17,345,300 2.9803 2.490 2.465 2.490 2.449 2.524 7,010,926 2.4740 0.33%
2019-09-04 0 2.990 2.980 2.990 2.930 2.990 1,637,300 4,870,192 2.9745 2.482 2.474 2.482 2.432 2.482 1,972,335 2.4693 0.67%
2019-09-03 0 2.970 2.960 2.970 2.930 2.970 688,000 2,031,440 2.9527 2.465 2.457 2.465 2.432 2.465 828,783 2.4511 0.34%
2019-09-02 0 2.960 2.950 2.960 2.890 3.000 1,970,000 5,787,320 2.9377 2.457 2.449 2.457 2.399 2.490 2,373,114 2.4387 -0.67%
2019-08-30 0 2.980 2.950 2.980 2.950 3.000 868,000 2,584,090 2.9771 2.474 2.449 2.474 2.449 2.490 1,045,616 2.4714 0.68%
2019-08-29 0 2.960 2.950 2.960 2.870 2.960 3,818,000 11,064,220 2.8979 2.457 2.449 2.457 2.382 2.457 4,599,264 2.4057 0.34%
2019-08-28 0 2.950 2.940 2.950 2.840 2.980 3,467,000 10,081,070 2.9077 2.449 2.441 2.449 2.358 2.474 4,176,440 2.4138 -1.01%
2019-08-27 0 2.980 2.960 2.980 2.960 3.020 2,278,352 6,807,912 2.9881 2.474 2.457 2.474 2.457 2.507 2,744,563 2.4805 -0.33%
2019-08-26 0 2.990 2.980 2.990 2.960 3.100 7,694,000 23,074,190 2.9990 2.482 2.474 2.482 2.457 2.573 9,268,396 2.4896 -6.85%
2019-08-23 0 3.210 3.180 3.210 3.130 3.230 1,296,271 4,111,652 3.1719 2.665 2.640 2.665 2.598 2.681 1,561,522 2.6331 -0.62%
2019-08-22 0 3.230 3.220 3.230 3.180 3.230 323,000 1,035,840 3.2069 2.681 2.673 2.681 2.640 2.681 389,094 2.6622 0.31%
2019-08-21 0 3.220 3.190 3.220 3.170 3.220 670,000 2,138,130 3.1912 2.673 2.648 2.673 2.632 2.673 807,100 2.6492 0.62%
2019-08-20 0 3.200 3.180 3.200 3.160 3.210 306,000 976,620 3.1916 2.656 2.640 2.656 2.623 2.665 368,616 2.6494 1.59%
2019-08-19 0 3.150 3.140 3.150 3.100 3.160 576,000 1,805,190 3.1340 2.615 2.607 2.615 2.573 2.623 693,865 2.6016 3.28%
2019-08-16 0 3.050 3.050 3.070 3.000 3.070 452,000 1,373,220 3.0381 2.532 2.532 2.549 2.490 2.549 544,491 2.5220 1.67%
2019-08-15 0 3.000 3.000 3.010 2.950 3.030 1,734,000 5,189,670 2.9929 2.490 2.490 2.499 2.449 2.515 2,088,822 2.4845 0.33%
2019-08-14 0 2.990 2.990 3.000 2.980 3.050 2,291,705 6,892,294 3.0075 2.482 2.482 2.490 2.474 2.532 2,760,648 2.4966 -0.33%
2019-08-13 0 3.000 3.000 3.020 3.000 3.070 1,802,000 5,451,715 3.0254 2.490 2.490 2.507 2.490 2.549 2,170,737 2.5115 -2.28%
2019-08-12 0 3.070 3.060 3.070 3.040 3.150 1,245,000 3,849,100 3.0916 2.549 2.540 2.549 2.524 2.615 1,499,760 2.5665 0.33%
2019-08-09 0 3.060 3.050 3.060 3.050 3.090 708,196 2,166,343 3.0590 2.540 2.532 2.540 2.532 2.565 853,112 2.5393 -0.65%
2019-08-08 0 3.080 3.070 3.080 3.060 3.130 1,104,454 3,407,943 3.0856 2.557 2.549 2.557 2.540 2.598 1,330,454 2.5615 -0.65%
2019-08-07 0 3.100 3.090 3.100 3.090 3.150 1,301,000 4,036,940 3.1030 2.573 2.565 2.573 2.565 2.615 1,567,219 2.5759 0.65%
2019-08-06 0 3.080 3.080 3.100 3.000 3.160 3,234,000 10,002,029 3.0928 2.557 2.557 2.573 2.490 2.623 3,895,762 2.5674 -3.75%
2019-08-05 0 3.200 3.200 3.230 3.130 3.290 1,583,776 5,040,958 3.1829 2.656 2.656 2.681 2.598 2.731 1,907,858 2.6422 -2.44%
2019-08-02 0 3.280 3.240 3.280 3.190 3.280 2,036,000 6,565,250 3.2246 2.723 2.690 2.723 2.648 2.723 2,452,619 2.6768 -0.61%
2019-08-01 0 3.300 3.290 3.300 3.250 3.330 1,304,000 4,311,330 3.3062 2.739 2.731 2.739 2.698 2.764 1,570,833 2.7446 0.00%
2019-07-31 0 3.300 3.300 3.330 3.290 3.380 497,000 1,649,850 3.3196 2.739 2.739 2.764 2.731 2.806 598,699 2.7557 -1.49%
2019-07-30 0 3.350 3.330 3.350 3.300 3.350 2,725,000 9,043,300 3.3186 2.781 2.764 2.781 2.739 2.781 3,282,607 2.7549 1.21%
2019-07-29 0 3.310 3.300 3.310 3.280 3.330 1,006,600 3,328,472 3.3066 2.748 2.739 2.748 2.723 2.764 1,212,577 2.7450 0.61%
2019-07-26 0 3.290 3.270 3.290 3.240 3.300 372,000 1,220,000 3.2796 2.731 2.715 2.731 2.690 2.739 448,121 2.7225 0.30%
2019-07-25 0 3.280 3.270 3.280 3.220 3.290 1,613,400 5,229,454 3.2413 2.723 2.715 2.723 2.673 2.731 1,943,544 2.6907 0.92%
2019-07-24 0 3.250 3.250 3.260 3.210 3.250 1,487,000 4,808,220 3.2335 2.698 2.698 2.706 2.665 2.698 1,791,279 2.6842 0.00%
2019-07-23 0 3.250 3.240 3.250 3.240 3.300 610,000 1,986,895 3.2572 2.698 2.690 2.698 2.690 2.739 734,822 2.7039 -1.52%
2019-07-22 0 3.300 3.240 3.300 3.230 3.300 612,000 2,005,510 3.2770 2.739 2.690 2.739 2.681 2.739 737,231 2.7203 0.00%
2019-07-19 0 3.300 3.270 3.300 3.260 3.310 316,001 1,039,753 3.2903 2.739 2.715 2.739 2.706 2.748 380,663 2.7314 1.23%
2019-07-18 0 3.260 3.210 3.260 3.210 3.260 711,001 2,301,233 3.2366 2.706 2.665 2.706 2.665 2.706 856,491 2.6868 0.00%
2019-07-17 0 3.260 3.230 3.260 3.230 3.270 749,500 2,434,220 3.2478 2.706 2.681 2.706 2.681 2.715 902,867 2.6961 -0.61%
2019-07-16 0 3.280 3.260 3.280 3.230 3.340 1,145,000 3,744,280 3.2701 2.723 2.706 2.723 2.681 2.773 1,379,297 2.7146 -1.80%
2019-07-15 0 3.340 3.340 3.350 3.280 3.360 1,031,000 3,414,740 3.3121 2.773 2.773 2.781 2.723 2.789 1,241,970 2.7495 0.30%
2019-07-12 0 3.330 3.320 3.330 3.310 3.380 721,000 2,405,680 3.3366 2.764 2.756 2.764 2.748 2.806 868,536 2.7698 -1.48%
2019-07-11 0 3.380 3.360 3.380 3.330 3.440 864,366 2,903,431 3.3590 2.806 2.789 2.806 2.764 2.856 1,041,238 2.7884 -0.88%
2019-07-10 0 3.410 3.390 3.410 3.340 3.410 406,000 1,376,260 3.3898 2.831 2.814 2.831 2.773 2.831 489,078 2.8140 1.19%
2019-07-09 0 3.370 3.350 3.370 3.330 3.430 597,000 2,011,100 3.3687 2.798 2.781 2.798 2.764 2.847 719,162 2.7964 -0.88%
2019-07-08 0 3.400 3.380 3.400 3.330 3.460 821,000 2,768,960 3.3727 2.822 2.806 2.822 2.764 2.872 988,998 2.7998 -2.02%
2019-07-05 0 3.470 3.440 3.470 3.430 3.480 414,000 1,428,340 3.4501 2.881 2.856 2.881 2.847 2.889 498,715 2.8640 -0.57%
2019-07-04 0 3.490 3.470 3.490 3.430 3.560 1,049,000 3,647,970 3.4776 2.897 2.881 2.897 2.847 2.955 1,263,653 2.8868 -1.97%
2019-07-03 0 3.560 3.520 3.560 3.330 3.650 5,773,000 20,396,819 3.5331 2.955 2.922 2.955 2.764 3.030 6,954,308 2.9330 6.91%
2019-07-02 0 3.330 3.320 3.330 3.280 3.340 1,057,332 3,510,252 3.3199 2.764 2.756 2.764 2.723 2.773 1,273,690 2.7560 0.91%
2019-06-28 0 3.300 3.290 3.300 3.250 3.330 1,271,000 4,174,187 3.2842 2.739 2.731 2.739 2.698 2.764 1,531,080 2.7263 -0.90%
2019-06-27 0 3.330 3.310 3.330 3.270 3.390 1,366,000 4,549,350 3.3304 2.764 2.748 2.764 2.715 2.814 1,645,520 2.7647 0.60%
2019-06-26 0 3.310 3.260 3.310 3.230 3.310 470,080 1,536,286 3.2681 2.748 2.706 2.748 2.681 2.748 566,271 2.7130 0.30%
2019-06-25 0 3.300 3.270 3.300 3.240 3.330 643,100 2,112,652 3.2851 2.739 2.715 2.739 2.690 2.764 774,695 2.7271 -0.60%
2019-06-24 0 3.320 3.320 3.330 3.270 3.350 1,377,000 4,557,340 3.3096 2.756 2.756 2.764 2.715 2.781 1,658,771 2.7474 0.61%
2019-06-21 0 3.300 3.270 3.300 3.210 3.300 2,484,000 8,134,335 3.2747 2.739 2.715 2.739 2.665 2.739 2,992,292 2.7184 1.85%
2019-06-20 0 3.240 3.220 3.240 3.140 3.250 1,782,000 5,711,820 3.2053 2.690 2.673 2.690 2.607 2.698 2,146,644 2.6608 2.21%
2019-06-19 0 3.170 3.160 3.170 3.130 3.230 1,011,305 3,217,061 3.1811 2.632 2.623 2.632 2.598 2.681 1,218,245 2.6407 -0.31%
2019-06-18 0 3.180 3.150 3.180 3.000 3.190 2,067,000 6,433,850 3.1127 2.640 2.615 2.640 2.490 2.648 2,489,963 2.5839 1.60%
2019-06-17 0 3.130 3.120 3.130 3.100 3.180 1,541,000 4,824,930 3.1310 2.598 2.590 2.598 2.573 2.640 1,856,329 2.5992 -1.26%
2019-06-14 0 3.170 3.120 3.170 3.120 3.180 1,025,000 3,228,920 3.1502 2.632 2.590 2.632 2.590 2.640 1,234,742 2.6151 -0.63%
2019-06-13 0 3.190 3.180 3.190 3.120 3.190 1,668,695 5,283,106 3.1660 2.648 2.640 2.648 2.590 2.648 2,010,154 2.6282 -0.31%
2019-06-12 0 3.200 3.180 3.200 3.160 3.220 1,442,000 4,590,565 3.1835 2.656 2.640 2.656 2.623 2.673 1,737,071 2.6427 -0.62%
2019-06-11 0 3.220 3.200 3.220 3.180 3.240 1,898,000 6,068,570 3.1973 2.673 2.656 2.673 2.640 2.690 2,286,381 2.6542 -0.31%
2019-06-10 0 3.230 3.200 3.230 3.180 3.270 1,357,933 4,356,226 3.2080 2.681 2.656 2.681 2.640 2.715 1,635,802 2.6631 0.31%
2019-06-06 0 3.220 3.210 3.220 3.190 3.250 1,216,284 3,900,383 3.2068 2.673 2.665 2.673 2.648 2.698 1,465,168 2.6621 -0.92%
2019-06-05 0 3.250 3.230 3.250 3.210 3.290 831,000 2,700,570 3.2498 2.698 2.681 2.698 2.665 2.731 1,001,045 2.6978 0.31%
2019-06-04 0 3.240 3.220 3.240 3.190 3.260 2,044,282 6,576,579 3.2171 2.690 2.673 2.690 2.648 2.706 2,462,596 2.6706 -0.31%
2019-06-03 0 3.250 3.220 3.250 3.210 3.260 1,196,000 3,867,770 3.2339 2.698 2.673 2.698 2.665 2.706 1,440,733 2.6846 -0.91%
2019-05-31 0 3.280 3.250 3.280 3.220 3.320 1,311,000 4,288,710 3.2713 2.723 2.698 2.723 2.673 2.756 1,579,265 2.7156 -0.61%
2019-05-30 0 3.300 3.260 3.300 3.250 3.320 1,159,000 3,813,105 3.2900 2.739 2.706 2.739 2.698 2.756 1,396,162 2.7311 1.54%
2019-05-29 0 3.250 3.230 3.250 3.200 3.260 383,900 1,247,031 3.2483 2.698 2.681 2.698 2.656 2.706 462,456 2.6965 0.00%
2019-05-28 0 3.250 3.250 3.260 3.250 3.340 2,855,349 9,292,441 3.2544 2.698 2.698 2.706 2.698 2.773 3,439,629 2.7016 -0.61%
2019-05-27 0 3.270 3.240 3.270 3.180 3.290 1,538,000 4,996,200 3.2485 2.715 2.690 2.715 2.640 2.731 1,852,715 2.6967 0.31%
2019-05-24 0 3.260 3.250 3.260 3.240 3.300 1,024,346 3,337,266 3.2579 2.706 2.698 2.706 2.690 2.739 1,233,954 2.7045 0.31%
2019-05-23 0 3.250 3.240 3.250 3.210 3.290 1,244,650 4,042,003 3.2475 2.698 2.690 2.698 2.665 2.731 1,499,338 2.6959 -2.11%
2019-05-22 0 3.320 3.300 3.320 3.280 3.360 410,000 1,360,810 3.3190 2.756 2.739 2.756 2.723 2.789 493,897 2.7553 0.00%
2019-05-21 0 3.320 3.300 3.320 3.240 3.350 3,082,000 10,185,120 3.3047 2.756 2.739 2.756 2.690 2.781 3,712,659 2.7433 -0.30%
2019-05-20 0 3.330 3.310 3.330 3.300 3.430 944,000 3,142,040 3.3284 2.764 2.748 2.764 2.739 2.847 1,137,167 2.7630 -2.63%
2019-05-17 0 3.420 3.400 3.420 3.350 3.500 2,213,000 7,537,695 3.4061 2.839 2.822 2.839 2.781 2.905 2,665,838 2.8275 -0.87%
2019-05-16 0 3.450 3.440 3.450 3.380 3.450 917,000 3,138,480 3.4226 2.864 2.856 2.864 2.806 2.864 1,104,642 2.8412 0.29%
2019-05-15 0 3.440 3.420 3.440 3.260 3.480 3,067,317 10,315,360 3.3630 2.856 2.839 2.856 2.706 2.889 3,694,971 2.7917 2.69%
2019-05-14 0 3.350 3.300 3.350 3.250 3.360 1,486,317 4,907,735 3.3019 2.781 2.739 2.781 2.698 2.789 1,790,457 2.7411 0.60%
2019-05-10 0 3.330 3.300 3.330 3.230 3.340 1,743,492 5,765,013 3.3066 2.764 2.739 2.764 2.681 2.773 2,100,257 2.7449 1.83%
2019-05-09 0 3.270 3.250 3.270 3.160 3.280 3,537,000 11,384,560 3.2187 2.715 2.698 2.715 2.623 2.723 4,260,764 2.6720 0.00%
2019-05-08 0 3.270 3.250 3.270 3.250 3.350 3,442,000 11,266,000 3.2731 2.715 2.698 2.715 2.698 2.781 4,146,324 2.7171 -1.89%
2019-05-07 0 3.610 3.600 3.610 3.520 3.690 5,203,000 18,715,040 3.5970 2.767 2.759 2.767 2.698 2.828 6,788,567 2.7568 0.00%
2019-05-06 0 3.610 3.610 3.630 3.560 3.700 3,835,878 13,799,813 3.5976 2.767 2.767 2.782 2.729 2.836 5,004,827 2.7573 -3.22%
2019-05-03 0 3.730 3.720 3.730 3.680 3.750 1,475,343 5,491,086 3.7219 2.859 2.851 2.859 2.820 2.874 1,924,940 2.8526 0.54%
2019-05-02 0 3.710 3.700 3.710 3.670 3.750 2,222,000 8,219,594 3.6992 2.843 2.836 2.843 2.813 2.874 2,899,134 2.8352 0.82%
2019-04-30 0 3.680 3.680 3.690 3.660 3.720 597,490 2,206,074 3.6922 2.820 2.820 2.828 2.805 2.851 779,570 2.8299 -0.54%
2019-04-29 0 3.700 3.690 3.700 3.680 3.750 762,000 2,821,391 3.7026 2.836 2.828 2.836 2.820 2.874 994,213 2.8378 -0.54%
2019-04-26 0 3.720 3.710 3.720 3.700 3.750 855,634 3,186,268 3.7239 2.851 2.843 2.851 2.836 2.874 1,116,381 2.8541 -0.80%
2019-04-25 0 3.750 3.720 3.750 3.700 3.780 1,693,000 6,309,935 3.7271 2.874 2.851 2.874 2.836 2.897 2,208,926 2.8566 -0.27%
2019-04-24 0 3.760 3.760 3.770 3.730 3.790 1,100,000 4,124,980 3.7500 2.882 2.882 2.889 2.859 2.905 1,435,215 2.8741 0.00%
2019-04-23 0 3.760 3.740 3.760 3.740 3.820 2,680,838 10,092,775 3.7648 2.882 2.866 2.882 2.866 2.928 3,497,799 2.8855 -1.05%
2019-04-18 0 3.800 3.780 3.800 3.780 3.840 1,126,070 4,274,736 3.7962 2.912 2.897 2.912 2.897 2.943 1,469,230 2.9095 -0.78%
2019-04-17 0 3.830 3.800 3.830 3.780 3.890 6,823,000 26,068,750 3.8207 2.935 2.912 2.935 2.897 2.981 8,902,247 2.9283 -0.78%
2019-04-16 0 3.860 3.850 3.860 3.810 3.900 2,864,000 11,029,890 3.8512 2.958 2.951 2.958 2.920 2.989 3,736,778 2.9517 0.26%
2019-04-15 0 3.850 3.840 3.850 3.810 3.900 2,810,000 10,818,030 3.8498 2.951 2.943 2.951 2.920 2.989 3,666,322 2.9506 0.79%
2019-04-12 0 3.820 3.810 3.820 3.790 3.830 1,915,000 7,289,415 3.8065 2.928 2.920 2.928 2.905 2.935 2,498,579 2.9174 0.26%
2019-04-11 0 3.810 3.790 3.810 3.780 3.890 2,707,000 10,297,810 3.8041 2.920 2.905 2.920 2.897 2.981 3,531,934 2.9156 -1.30%
2019-04-10 0 3.860 3.860 3.880 3.800 3.920 3,892,000 15,102,220 3.8803 2.958 2.958 2.974 2.912 3.004 5,078,051 2.9740 1.58%
2019-04-09 0 3.800 3.790 3.800 3.790 3.920 7,595,000 28,950,640 3.8118 2.912 2.905 2.912 2.905 3.004 9,909,507 2.9215 -2.31%
2019-04-08 0 3.890 3.890 3.900 3.890 3.970 1,587,200 6,218,842 3.9181 2.981 2.981 2.989 2.981 3.043 2,070,885 3.0030 -1.02%
2019-04-04 0 3.930 3.910 3.930 3.870 3.950 2,028,000 7,954,270 3.9222 3.012 2.997 3.012 2.966 3.027 2,646,014 3.0061 0.26%
2019-04-03 0 3.920 3.920 3.940 3.820 4.070 8,279,765 32,412,112 3.9146 3.004 3.004 3.020 2.928 3.119 10,802,948 3.0003 -2.24%
2019-04-02 0 4.010 4.000 4.010 4.000 4.050 2,149,000 8,650,800 4.0255 3.073 3.066 3.073 3.066 3.104 2,803,888 3.0853 -0.99%
2019-04-01 0 4.050 4.020 4.050 3.960 4.080 2,638,125 10,625,657 4.0277 3.104 3.081 3.104 3.035 3.127 3,442,070 3.0870 1.76%
2019-03-29 0 3.980 3.980 4.000 3.960 4.060 2,030,000 8,105,550 3.9929 3.050 3.050 3.066 3.035 3.112 2,648,624 3.0603 -0.75%
2019-03-28 0 4.010 3.990 4.010 3.920 4.030 1,666,004 6,658,726 3.9968 3.073 3.058 3.073 3.004 3.089 2,173,704 3.0633 1.01%
2019-03-27 0 3.970 3.950 3.970 3.910 3.990 1,952,000 7,710,350 3.9500 3.043 3.027 3.043 2.997 3.058 2,546,854 3.0274 0.25%
2019-03-26 0 3.960 3.950 3.960 3.960 4.040 1,315,000 5,246,180 3.9895 3.035 3.027 3.035 3.035 3.096 1,715,734 3.0577 0.00%
2019-03-25 0 3.960 3.960 3.990 3.950 4.030 4,588,000 18,299,160 3.9885 3.035 3.035 3.058 3.027 3.089 5,986,151 3.0569 -1.00%
2019-03-22 0 4.000 3.990 4.000 3.940 4.020 1,644,634 6,551,930 3.9838 3.066 3.058 3.066 3.020 3.081 2,145,821 3.0533 0.00%
2019-03-21 0 4.000 4.000 4.030 3.960 4.090 4,533,000 18,217,920 4.0190 3.066 3.066 3.089 3.035 3.135 5,914,390 3.0803 -2.20%
2019-03-20 0 4.090 4.080 4.090 4.000 4.120 5,283,000 21,531,990 4.0757 3.135 3.127 3.135 3.066 3.158 6,892,946 3.1238 0.74%
2019-03-19 0 4.060 4.050 4.060 4.040 4.240 6,099,000 24,973,390 4.0947 3.112 3.104 3.112 3.096 3.250 7,957,615 3.1383 -3.10%
2019-03-18 0 4.190 4.190 4.200 4.030 4.210 6,645,000 27,602,120 4.1538 3.211 3.211 3.219 3.089 3.227 8,670,003 3.1836 0.48%
2019-03-15 0 4.170 4.060 4.170 3.890 4.170 19,235,501 78,058,825 4.0581 3.196 3.112 3.196 2.981 3.196 25,097,344 3.1102 1.46%
2019-03-14 0 4.110 4.100 4.110 4.020 4.220 16,978,000 70,526,870 4.1540 3.150 3.142 3.150 3.081 3.234 22,151,891 3.1838 -0.96%
2019-03-13 0 4.150 4.140 4.150 3.750 4.160 39,495,000 157,367,830 3.9845 3.181 3.173 3.181 2.874 3.188 51,530,741 3.0539 14.33%
2019-03-12 0 3.630 3.610 3.630 3.510 3.630 4,747,000 16,961,950 3.5732 2.782 2.767 2.782 2.690 2.782 6,193,605 2.7386 4.01%
2019-03-11 0 3.490 3.490 3.510 3.420 3.530 5,755,035 19,987,041 3.4730 2.675 2.675 2.690 2.621 2.706 7,508,829 2.6618 -0.57%
2019-03-08 0 3.510 3.480 3.510 3.470 3.530 6,100,000 21,294,010 3.4908 2.690 2.667 2.690 2.660 2.706 7,958,919 2.6755 -0.57%
2019-03-07 0 3.530 3.530 3.540 3.530 3.660 3,088,000 11,030,720 3.5721 2.706 2.706 2.713 2.706 2.805 4,029,040 2.7378 -3.29%
2019-03-06 0 3.650 3.640 3.650 3.630 3.810 9,257,174 34,585,287 3.7361 2.797 2.790 2.797 2.782 2.920 12,078,213 2.8634 0.00%
2019-03-05 0 3.650 3.640 3.650 3.520 3.690 4,483,200 16,198,842 3.6132 2.797 2.790 2.797 2.698 2.828 5,849,414 2.7693 2.82%
2019-03-04 0 3.550 3.550 3.560 3.530 3.580 2,324,000 8,261,010 3.5547 2.721 2.721 2.729 2.706 2.744 3,032,218 2.7244 0.85%
2019-03-01 0 3.520 3.520 3.540 3.500 3.580 1,818,000 6,430,490 3.5371 2.698 2.698 2.713 2.683 2.744 2,372,019 2.7110 0.28%
2019-02-28 0 3.510 3.510 3.520 3.510 3.590 1,882,000 6,647,340 3.5321 2.690 2.690 2.698 2.690 2.752 2,455,522 2.7071 -1.96%
2019-02-27 0 3.580 3.560 3.580 3.500 3.600 3,375,000 11,930,070 3.5348 2.744 2.729 2.744 2.683 2.759 4,403,500 2.7092 0.28%
2019-02-26 0 3.570 3.550 3.570 3.550 3.640 2,309,000 8,298,400 3.5939 2.736 2.721 2.736 2.721 2.790 3,012,647 2.7545 -0.56%
2019-02-25 0 3.590 3.590 3.610 3.570 3.690 12,727,000 45,954,360 3.6108 2.752 2.752 2.767 2.736 2.828 16,605,437 2.7674 -1.91%
2019-02-22 0 3.660 3.640 3.660 3.600 3.670 1,591,000 5,793,500 3.6414 2.805 2.790 2.805 2.759 2.813 2,075,843 2.7909 0.55%
2019-02-21 0 3.640 3.630 3.640 3.570 3.670 2,711,000 9,828,090 3.6253 2.790 2.782 2.790 2.736 2.813 3,537,153 2.7785 1.68%
2019-02-20 0 3.580 3.560 3.580 3.550 3.680 3,371,000 12,211,060 3.6224 2.744 2.729 2.744 2.721 2.820 4,398,281 2.7763 -0.28%
2019-02-19 0 3.590 3.580 3.590 3.560 3.620 1,698,000 6,096,625 3.5905 2.752 2.744 2.752 2.729 2.774 2,215,450 2.7519 0.28%
2019-02-18 0 3.580 3.580 3.600 3.510 3.610 2,222,000 7,909,310 3.5595 2.744 2.744 2.759 2.690 2.767 2,899,134 2.7282 2.87%
2019-02-15 0 3.480 3.480 3.500 3.460 3.580 4,703,243 16,534,705 3.5156 2.667 2.667 2.683 2.652 2.744 6,136,513 2.6945 -3.33%
2019-02-14 0 3.600 3.590 3.600 3.530 3.620 12,693,676 45,408,672 3.5773 2.759 2.752 2.759 2.706 2.774 16,561,958 2.7417 -0.83%
2019-02-13 0 3.630 3.620 3.630 3.510 3.640 5,228,000 18,774,530 3.5911 2.782 2.774 2.782 2.690 2.790 6,821,185 2.7524 1.97%
2019-02-12 0 3.560 3.550 3.560 3.520 3.620 3,969,200 14,102,212 3.5529 2.729 2.721 2.729 2.698 2.774 5,178,777 2.7231 -1.11%
2019-02-11 0 3.600 3.600 3.620 3.590 3.640 1,930,967 6,958,470 3.6036 2.759 2.759 2.774 2.752 2.790 2,519,412 2.7619 0.00%
2019-02-08 0 3.600 3.600 3.640 3.560 3.880 2,042,000 7,417,865 3.6326 2.759 2.759 2.790 2.729 2.974 2,664,281 2.7842 -2.44%
2019-02-04 0 3.690 3.670 3.690 3.570 3.760 440,000 1,601,160 3.6390 2.828 2.813 2.828 2.736 2.882 574,086 2.7891 3.07%
2019-02-01 0 3.580 3.560 3.580 3.510 3.600 1,657,000 5,891,860 3.5557 2.744 2.729 2.744 2.690 2.759 2,161,956 2.7252 0.28%
2019-01-31 0 3.570 3.570 3.580 3.490 3.610 991,000 3,551,930 3.5842 2.736 2.736 2.744 2.675 2.767 1,292,998 2.7470 3.48%
2019-01-30 0 3.450 3.450 3.460 3.420 3.520 4,013,000 13,901,390 3.4641 2.644 2.644 2.652 2.621 2.698 5,235,925 2.6550 -1.43%
2019-01-29 0 3.500 3.480 3.500 3.360 3.560 2,100,000 7,275,040 3.4643 2.683 2.667 2.683 2.575 2.729 2,739,956 2.6552 1.74%
2019-01-28 0 3.440 3.390 3.440 3.330 3.590 3,501,300 12,016,283 3.4319 2.637 2.598 2.637 2.552 2.752 4,568,289 2.6304 -2.27%
2019-01-25 0 3.520 3.520 3.530 3.510 3.620 2,238,000 7,919,260 3.5385 2.698 2.698 2.706 2.690 2.774 2,920,010 2.7121 -0.85%
2019-01-24 0 3.550 3.550 3.570 3.420 3.640 8,776,000 31,230,250 3.5586 2.721 2.721 2.736 2.621 2.790 11,450,406 2.7274 3.20%
2019-01-23 0 3.440 3.400 3.450 3.300 3.450 1,774,000 6,051,460 3.4112 2.637 2.606 2.644 2.529 2.644 2,314,610 2.6145 3.93%
2019-01-22 0 3.310 3.300 3.310 3.240 3.360 2,242,000 7,381,380 3.2923 2.537 2.529 2.537 2.483 2.575 2,925,229 2.5234 -1.49%
2019-01-21 0 3.360 3.350 3.360 3.270 3.370 2,701,000 8,977,099 3.3236 2.575 2.568 2.575 2.506 2.583 3,524,105 2.5473 3.38%
2019-01-18 0 3.250 3.240 3.250 3.190 3.290 6,262,900 20,199,168 3.2252 2.491 2.483 2.491 2.445 2.522 8,171,462 2.4719 1.25%
2019-01-17 0 3.210 3.190 3.210 3.150 3.210 2,467,260 7,858,319 3.1850 2.460 2.445 2.460 2.414 2.460 3,219,135 2.4411 0.63%
2019-01-16 0 3.190 3.190 3.200 3.160 3.210 1,940,591 6,199,960 3.1949 2.445 2.445 2.453 2.422 2.460 2,531,968 2.4487 1.59%
2019-01-15 0 3.140 3.130 3.140 3.110 3.200 1,630,000 5,127,617 3.1458 2.407 2.399 2.407 2.384 2.453 2,126,728 2.4110 0.32%
2019-01-14 0 3.130 3.130 3.140 3.090 3.200 2,262,000 7,101,830 3.1396 2.399 2.399 2.407 2.368 2.453 2,951,324 2.4063 -2.19%
2019-01-11 0 3.200 3.180 3.200 3.170 3.200 1,233,000 3,937,693 3.1936 2.453 2.437 2.453 2.430 2.453 1,608,745 2.4477 0.63%
2019-01-10 0 3.180 3.180 3.190 3.120 3.240 1,317,976 4,206,774 3.1918 2.437 2.437 2.445 2.391 2.483 1,719,617 2.4463 0.32%
2019-01-09 0 3.170 3.160 3.170 3.140 3.270 2,279,000 7,331,600 3.2170 2.430 2.422 2.430 2.407 2.506 2,973,504 2.4656 0.32%
2019-01-08 0 3.160 3.160 3.200 3.160 3.210 742,000 2,358,010 3.1779 2.422 2.422 2.453 2.422 2.460 968,118 2.4357 -1.25%
2019-01-07 0 3.200 3.190 3.200 3.160 3.220 2,151,000 6,871,460 3.1945 2.453 2.445 2.453 2.422 2.468 2,806,498 2.4484 0.31%
2019-01-04 0 3.190 3.150 3.190 3.120 3.200 1,294,000 4,079,380 3.1525 2.445 2.414 2.445 2.391 2.453 1,688,335 2.4162 0.95%
2019-01-03 0 3.160 3.160 3.170 3.130 3.330 2,330,668 7,453,941 3.1982 2.422 2.422 2.430 2.399 2.552 3,040,918 2.4512 -2.17%
2019-01-02 0 3.230 3.220 3.230 3.230 3.310 808,000 2,633,930 3.2598 2.476 2.468 2.476 2.476 2.537 1,054,231 2.4984 -3.00%
2018-12-31 0 3.330 3.330 3.340 3.330 3.390 882,000 2,964,580 3.3612 2.552 2.552 2.560 2.552 2.598 1,150,781 2.5761 -0.60%
2018-12-28 0 3.350 3.330 3.350 3.270 3.350 1,191,000 3,960,210 3.3251 2.568 2.552 2.568 2.506 2.568 1,553,946 2.5485 3.08%
2018-12-27 0 3.250 3.250 3.290 3.250 3.330 1,484,000 4,867,205 3.2798 2.491 2.491 2.522 2.491 2.552 1,936,235 2.5137 -0.91%
2018-12-24 0 3.280 3.280 3.290 3.200 3.300 929,186 3,035,289 3.2666 2.514 2.514 2.522 2.453 2.529 1,212,347 2.5036 2.50%
2018-12-21 0 3.200 3.200 3.240 3.040 3.240 2,153,999 6,817,669 3.1651 2.453 2.453 2.483 2.330 2.483 2,810,411 2.4259 3.23%
2018-12-20 0 3.100 3.080 3.100 3.080 3.220 2,236,000 6,946,620 3.1067 2.376 2.361 2.376 2.361 2.468 2,917,401 2.3811 -2.82%
2018-12-19 0 3.190 3.160 3.190 3.130 3.260 747,000 2,379,900 3.1859 2.445 2.422 2.445 2.399 2.499 974,641 2.4418 -0.31%
2018-12-18 0 3.200 3.190 3.200 3.200 3.260 962,011 3,095,665 3.2179 2.453 2.445 2.453 2.453 2.499 1,255,175 2.4663 -1.54%
2018-12-17 0 3.250 3.250 3.260 3.210 3.290 1,514,000 4,900,450 3.2368 2.491 2.491 2.499 2.460 2.522 1,975,378 2.4808 -0.31%
2018-12-14 0 3.260 3.260 3.270 3.220 3.320 1,531,000 5,005,389 3.2694 2.499 2.499 2.506 2.468 2.545 1,997,558 2.5058 -1.21%
2018-12-13 0 3.300 3.300 3.310 3.260 3.330 994,000 3,282,280 3.3021 2.529 2.529 2.537 2.499 2.552 1,296,912 2.5308 1.23%
2018-12-12 0 3.260 3.250 3.260 3.220 3.350 1,990,000 6,511,260 3.2720 2.499 2.491 2.499 2.468 2.568 2,596,434 2.5078 -1.51%
2018-12-11 0 3.310 3.290 3.310 3.200 3.310 1,229,000 4,006,199 3.2597 2.537 2.522 2.537 2.453 2.537 1,603,527 2.4984 2.16%
2018-12-10 0 3.240 3.240 3.250 3.240 3.430 2,030,000 6,624,810 3.2635 2.483 2.483 2.491 2.483 2.629 2,648,624 2.5012 -3.57%
2018-12-07 0 3.460 3.460 3.470 3.440 3.510 1,441,686 5,009,887 3.4750 2.575 2.575 2.583 2.560 2.612 1,937,010 2.5864 -0.86%
2018-12-06 0 3.490 3.490 3.500 3.480 3.570 2,211,000 7,743,470 3.5022 2.598 2.598 2.605 2.590 2.657 2,970,639 2.6067 -3.06%
2018-12-05 0 3.600 3.600 3.610 3.590 3.680 1,409,000 5,086,090 3.6097 2.679 2.679 2.687 2.672 2.739 1,893,094 2.6867 -1.64%
2018-12-04 0 3.660 3.650 3.670 3.660 3.750 1,590,000 5,858,320 3.6845 2.724 2.717 2.732 2.724 2.791 2,136,280 2.7423 -1.35%
2018-12-03 0 3.710 3.710 3.740 3.600 3.890 4,701,253 17,838,628 3.7944 2.761 2.761 2.784 2.679 2.895 6,316,474 2.8241 2.77%
2018-11-30 0 3.610 3.610 3.640 3.550 3.650 2,944,284 10,648,661 3.6167 2.687 2.687 2.709 2.642 2.717 3,955,859 2.6919 -1.10%
2018-11-29 0 3.650 3.640 3.650 3.620 3.760 2,788,000 10,240,968 3.6732 2.717 2.709 2.717 2.694 2.799 3,745,880 2.7339 -1.62%
2018-11-28 0 3.710 3.700 3.710 3.570 3.720 6,470,040 23,754,729 3.6715 2.761 2.754 2.761 2.657 2.769 8,692,967 2.7326 3.34%
2018-11-27 0 3.590 3.590 3.600 3.520 3.610 3,278,000 11,719,960 3.5753 2.672 2.672 2.679 2.620 2.687 4,404,230 2.6611 0.00%
2018-11-26 0 3.590 3.580 3.590 3.510 3.590 2,135,000 7,610,550 3.5647 2.672 2.665 2.672 2.612 2.672 2,868,527 2.6531 0.28%
2018-11-23 0 3.580 3.580 3.590 3.500 3.660 3,178,000 11,414,600 3.5918 2.665 2.665 2.672 2.605 2.724 4,269,873 2.6733 3.17%
2018-11-22 0 3.470 3.470 3.490 3.450 3.560 5,829,000 20,307,425 3.4839 2.583 2.583 2.598 2.568 2.650 7,831,684 2.5930 -2.80%
2018-11-21 0 3.570 3.560 3.570 3.510 3.580 3,816,465 13,529,677 3.5451 2.657 2.650 2.657 2.612 2.665 5,127,697 2.6385 -0.83%
2018-11-20 0 3.600 3.590 3.600 3.550 3.650 3,321,500 11,876,630 3.5757 2.679 2.672 2.679 2.642 2.717 4,462,676 2.6613 -1.37%
2018-11-19 0 3.650 3.640 3.650 3.570 3.690 2,359,000 8,573,100 3.6342 2.717 2.709 2.717 2.657 2.746 3,169,487 2.7049 -0.82%
2018-11-16 0 3.680 3.660 3.680 3.630 3.740 2,352,000 8,622,620 3.6661 2.739 2.724 2.739 2.702 2.784 3,160,082 2.7286 0.27%
2018-11-15 0 3.670 3.660 3.670 3.570 3.670 3,292,000 11,902,563 3.6156 2.732 2.724 2.732 2.657 2.732 4,423,040 2.6910 0.27%
2018-11-14 0 3.660 3.640 3.660 3.610 3.680 2,329,000 8,490,010 3.6453 2.724 2.709 2.724 2.687 2.739 3,129,180 2.7132 -0.27%
2018-11-13 0 3.670 3.660 3.670 3.540 3.680 1,952,000 7,123,710 3.6494 2.732 2.724 2.732 2.635 2.739 2,622,653 2.7162 0.55%
2018-11-12 0 3.650 3.640 3.650 3.590 3.660 15,093,000 54,368,570 3.6022 2.717 2.709 2.717 2.672 2.724 20,278,539 2.6811 0.00%
2018-11-09 0 3.650 3.610 3.650 3.550 3.750 2,887,000 10,410,040 3.6058 2.717 2.687 2.717 2.642 2.791 3,878,894 2.6838 -2.41%
2018-11-08 0 3.740 3.740 3.770 3.700 3.880 2,134,000 8,046,900 3.7708 2.784 2.784 2.806 2.754 2.888 2,867,184 2.8066 -1.58%
2018-11-07 0 3.800 3.800 3.810 3.730 3.880 1,636,000 6,220,100 3.8020 2.828 2.828 2.836 2.776 2.888 2,198,085 2.8298 0.00%
2018-11-06 0 3.800 3.780 3.800 3.720 3.840 1,221,000 4,616,410 3.7808 2.828 2.813 2.828 2.769 2.858 1,640,502 2.8140 -1.55%
2018-11-05 0 3.860 3.840 3.860 3.750 3.890 1,741,250 6,663,490 3.8268 2.873 2.858 2.873 2.791 2.895 2,339,496 2.8483 -1.03%
2018-11-02 0 3.900 3.880 3.900 3.700 3.900 3,867,000 14,509,940 3.7522 2.903 2.888 2.903 2.754 2.903 5,195,595 2.7927 5.41%
2018-11-01 0 3.700 3.660 3.700 3.590 3.810 3,049,000 11,264,455 3.6945 2.754 2.724 2.754 2.672 2.836 4,096,552 2.7497 1.37%
2018-10-31 0 3.650 3.650 3.660 3.550 3.720 1,853,000 6,729,690 3.6318 2.717 2.717 2.724 2.642 2.769 2,489,640 2.7031 0.00%
2018-10-30 0 3.650 3.640 3.650 3.530 3.700 3,387,000 12,301,960 3.6321 2.717 2.709 2.717 2.627 2.754 4,550,680 2.7033 2.53%
2018-10-29 0 3.560 3.540 3.560 3.530 3.730 917,000 3,276,090 3.5726 2.650 2.635 2.650 2.627 2.776 1,232,056 2.6590 -2.20%
2018-10-26 0 3.640 3.630 3.650 3.550 3.670 2,302,000 8,347,580 3.6262 2.709 2.702 2.717 2.642 2.732 3,092,904 2.6989 2.25%
2018-10-25 0 3.560 3.510 3.560 3.420 3.560 1,684,781 5,908,546 3.5070 2.650 2.612 2.650 2.545 2.650 2,263,625 2.6102 -0.84%
2018-10-24 0 3.590 3.570 3.590 3.550 3.670 894,686 3,208,462 3.5861 2.672 2.657 2.672 2.642 2.732 1,202,075 2.6691 -1.64%
2018-10-23 0 3.650 3.640 3.650 3.580 3.690 2,635,000 9,571,155 3.6323 2.717 2.709 2.717 2.665 2.746 3,540,313 2.7035 -2.93%
2018-10-22 0 3.760 3.690 3.770 3.600 3.760 4,044,000 14,984,230 3.7053 2.799 2.746 2.806 2.679 2.799 5,433,407 2.7578 5.32%
2018-10-19 0 3.570 3.560 3.570 3.560 3.650 2,678,000 9,601,780 3.5854 2.657 2.650 2.657 2.650 2.717 3,598,087 2.6686 -0.83%
2018-10-18 0 3.600 3.600 3.610 3.500 3.660 5,675,000 20,353,370 3.5865 2.679 2.679 2.687 2.605 2.724 7,624,774 2.6694 1.69%
2018-10-16 0 3.540 3.540 3.550 3.500 3.690 2,394,000 8,511,680 3.5554 2.635 2.635 2.642 2.605 2.746 3,216,512 2.6462 -1.39%
2018-10-15 0 3.590 3.590 3.600 3.550 3.680 2,456,000 8,797,900 3.5822 2.672 2.672 2.679 2.642 2.739 3,299,814 2.6662 -1.10%
2018-10-12 0 3.630 3.630 3.640 3.460 3.680 6,393,000 22,863,370 3.5763 2.702 2.702 2.709 2.575 2.739 8,589,459 2.6618 2.25%
2018-10-11 0 3.550 3.530 3.550 3.490 3.870 11,550,000 40,982,835 3.5483 2.642 2.627 2.642 2.598 2.880 15,518,262 2.6409 -8.74%
2018-10-10 0 3.890 3.860 3.890 3.800 3.940 2,713,006 10,534,568 3.8830 2.895 2.873 2.895 2.828 2.932 3,645,120 2.8900 1.04%
2018-10-09 0 3.850 3.850 3.860 3.780 3.990 3,562,182 13,721,386 3.8520 2.865 2.865 2.873 2.813 2.970 4,786,050 2.8670 -3.02%
2018-10-08 0 3.970 3.940 3.970 3.870 4.100 3,615,000 14,323,010 3.9621 2.955 2.932 2.955 2.880 3.052 4,857,014 2.9489 -2.46%
2018-10-05 0 4.070 4.040 4.080 4.000 4.100 1,437,000 5,831,136 4.0579 3.029 3.007 3.037 2.977 3.052 1,930,714 3.0202 -0.25%
2018-10-04 0 4.080 4.070 4.080 4.030 4.230 1,389,000 5,658,470 4.0738 3.037 3.029 3.037 2.999 3.148 1,866,222 3.0320 -1.69%
2018-10-03 0 4.150 4.150 4.190 4.130 4.290 713,983 2,975,928 4.1681 3.089 3.089 3.119 3.074 3.193 959,288 3.1022 -3.26%
2018-10-02 0 4.290 4.270 4.290 4.220 4.620 1,487,000 6,380,840 4.2911 3.193 3.178 3.193 3.141 3.439 1,997,892 3.1938 2.14%
2018-09-28 0 4.200 4.160 4.200 4.010 4.200 2,847,782 11,847,492 4.1603 3.126 3.096 3.126 2.985 3.126 3,826,201 3.0964 3.19%
2018-09-27 0 4.070 4.070 4.100 4.060 4.240 2,223,000 9,138,600 4.1109 3.029 3.029 3.052 3.022 3.156 2,986,762 3.0597 -2.63%
2018-09-26 0 4.180 4.150 4.180 4.090 4.220 5,271,500 21,772,150 4.1302 3.111 3.089 3.111 3.044 3.141 7,082,642 3.0740 -0.48%
2018-09-24 0 4.200 4.200 4.210 4.000 4.300 2,245,000 9,306,455 4.1454 3.126 3.126 3.133 2.977 3.200 3,016,320 3.0854 -1.18%
2018-09-21 0 4.250 4.250 4.260 4.250 4.360 2,109,064 9,018,262 4.2760 3.163 3.163 3.171 3.163 3.245 2,833,680 3.1825 -1.16%
2018-09-20 0 4.300 4.280 4.300 4.270 4.330 2,512,975 10,810,665 4.3019 3.200 3.186 3.200 3.178 3.223 3,376,364 3.2019 -1.83%
2018-09-19 0 4.380 4.370 4.380 4.320 4.400 2,218,260 9,668,066 4.3584 3.260 3.253 3.260 3.215 3.275 2,980,393 3.2439 0.00%
2018-09-18 0 4.380 4.350 4.380 4.310 4.420 1,456,000 6,354,320 4.3642 3.260 3.238 3.260 3.208 3.290 1,956,241 3.2482 0.00%
2018-09-17 0 4.380 4.370 4.380 4.310 4.420 703,000 3,062,998 4.3570 3.260 3.253 3.260 3.208 3.290 944,531 3.2429 -0.45%
2018-09-14 0 4.400 4.390 4.400 4.350 4.430 839,000 3,685,340 4.3925 3.275 3.267 3.275 3.238 3.297 1,127,257 3.2693 0.46%
2018-09-13 0 4.380 4.370 4.380 4.290 4.420 1,477,065 6,416,867 4.3443 3.260 3.253 3.260 3.193 3.290 1,984,544 3.2334 0.23%
2018-09-12 0 4.370 4.350 4.370 4.200 4.440 4,238,253 18,318,289 4.3221 3.253 3.238 3.253 3.126 3.305 5,694,400 3.2169 -1.13%
2018-09-11 0 4.420 4.390 4.420 4.350 4.460 1,969,195 8,651,197 4.3933 3.290 3.267 3.290 3.238 3.320 2,645,756 3.2698 -0.45%
2018-09-10 0 4.440 4.410 4.440 4.390 4.490 1,393,795 6,175,635 4.4308 3.305 3.282 3.305 3.267 3.342 1,872,665 3.2978 -0.45%
2018-09-07 0 4.460 4.440 4.460 4.400 4.500 1,177,000 5,243,411 4.4549 3.320 3.305 3.320 3.275 3.349 1,581,385 3.3157 -0.22%
2018-09-06 0 4.470 4.440 4.470 4.380 4.490 1,223,000 5,427,816 4.4381 3.327 3.305 3.327 3.260 3.342 1,643,189 3.3032 -0.22%
2018-09-05 0 4.480 4.460 4.480 4.430 4.580 2,329,690 10,519,962 4.5156 3.334 3.320 3.334 3.297 3.409 3,130,107 3.3609 -2.61%
2018-09-04 0 4.600 4.580 4.610 4.500 4.630 1,385,000 6,334,840 4.5739 3.424 3.409 3.431 3.349 3.446 1,860,848 3.4043 -0.43%
2018-09-03 0 4.620 4.590 4.620 4.560 4.690 1,086,195 5,000,140 4.6034 3.439 3.416 3.439 3.394 3.491 1,459,382 3.4262 0.00%
2018-08-31 0 4.620 4.620 4.630 4.600 4.720 1,395,000 6,449,400 4.6232 3.439 3.439 3.446 3.424 3.513 1,874,284 3.4410 -1.49%
2018-08-30 0 4.690 4.660 4.690 4.630 4.770 670,000 3,133,277 4.6765 3.491 3.468 3.491 3.446 3.550 900,194 3.4807 0.21%
2018-08-29 0 4.680 4.660 4.680 4.610 4.710 1,127,000 5,254,440 4.6623 3.483 3.468 3.483 3.431 3.506 1,514,206 3.4701 0.00%
2018-08-28 0 4.680 4.670 4.680 4.610 4.780 1,570,542 7,350,431 4.6802 3.483 3.476 3.483 3.431 3.558 2,110,137 3.4834 0.43%
2018-08-27 0 4.660 4.640 4.660 4.610 4.710 2,677,000 12,502,950 4.6705 3.468 3.453 3.468 3.431 3.506 3,596,743 3.4762 1.30%
2018-08-24 0 4.600 4.580 4.600 4.550 4.650 983,986 4,536,475 4.6103 3.424 3.409 3.424 3.386 3.461 1,322,056 3.4314 -0.43%
2018-08-23 0 4.620 4.580 4.620 4.550 4.620 680,000 3,113,770 4.5791 3.439 3.409 3.439 3.386 3.439 913,629 3.4081 0.65%
2018-08-22 0 4.590 4.570 4.590 4.540 4.610 988,000 4,520,565 4.5755 3.416 3.401 3.416 3.379 3.431 1,327,450 3.4055 0.88%
2018-08-21 0 4.550 4.550 4.560 4.430 4.600 1,340,000 6,073,866 4.5327 3.386 3.386 3.394 3.297 3.424 1,800,387 3.3736 3.41%
2018-08-20 0 4.400 4.390 4.400 4.330 4.420 683,839 2,993,459 4.3774 3.275 3.267 3.275 3.223 3.290 918,787 3.2581 0.23%
2018-08-17 0 4.390 4.330 4.390 4.280 4.460 1,422,000 6,178,160 4.3447 3.267 3.223 3.267 3.186 3.320 1,910,560 3.2337 0.46%
2018-08-16 0 4.370 4.360 4.370 4.300 4.500 1,941,295 8,495,886 4.3764 3.253 3.245 3.253 3.200 3.349 2,608,270 3.2573 -1.58%
2018-08-15 0 4.440 4.440 4.450 4.400 4.650 2,811,000 12,535,891 4.4596 3.305 3.305 3.312 3.275 3.461 3,776,782 3.3192 -5.13%
2018-08-14 0 4.680 4.650 4.680 4.580 4.740 1,555,000 7,218,970 4.6424 3.483 3.461 3.483 3.409 3.528 2,089,255 3.4553 -1.47%
2018-08-13 0 4.750 4.700 4.750 4.630 4.750 801,906 3,767,383 4.6980 3.535 3.498 3.535 3.446 3.535 1,077,419 3.4967 -0.21%
2018-08-10 0 4.760 4.730 4.760 4.710 4.780 833,000 3,946,120 4.7372 3.543 3.520 3.543 3.506 3.558 1,119,196 3.5259 -0.63%
2018-08-09 0 4.790 4.740 4.790 4.630 4.790 1,167,040 5,504,106 4.7163 3.565 3.528 3.565 3.446 3.565 1,568,003 3.5103 1.91%
2018-08-08 0 4.700 4.650 4.700 4.540 4.700 870,050 4,021,611 4.6223 3.498 3.461 3.498 3.379 3.498 1,168,975 3.4403 3.30%
2018-08-07 0 4.700 4.700 4.710 4.600 4.700 1,723,000 8,004,990 4.6460 3.386 3.386 3.394 3.314 3.386 2,391,293 3.3476 1.08%
2018-08-06 0 4.650 4.620 4.650 4.620 4.860 2,443,000 11,508,430 4.7108 3.350 3.329 3.350 3.329 3.502 3,390,557 3.3943 0.00%
2018-08-03 0 4.650 4.650 4.670 4.630 4.790 2,392,750 11,193,810 4.6782 3.350 3.350 3.365 3.336 3.451 3,320,816 3.3708 -2.72%
2018-08-02 0 4.780 4.710 4.780 4.650 4.820 1,928,000 9,088,995 4.7142 3.444 3.394 3.444 3.350 3.473 2,675,806 3.3967 -0.21%
2018-08-01 0 4.790 4.740 4.790 4.710 4.790 1,985,674 9,440,536 4.7543 3.451 3.415 3.451 3.394 3.451 2,755,850 3.4256 0.00%
2018-07-31 0 4.790 4.770 4.790 4.730 4.810 1,595,000 7,617,760 4.7760 3.451 3.437 3.451 3.408 3.466 2,213,646 3.4413 -0.62%
2018-07-30 0 4.820 4.790 4.820 4.730 4.830 512,000 2,451,080 4.7873 3.473 3.451 3.473 3.408 3.480 710,587 3.4494 0.00%
2018-07-27 0 4.820 4.790 4.820 4.740 4.820 533,000 2,548,745 4.7819 3.473 3.451 3.473 3.415 3.473 739,733 3.4455 -0.21%
2018-07-26 0 4.830 4.770 4.830 4.740 4.880 955,000 4,591,320 4.8077 3.480 3.437 3.480 3.415 3.516 1,325,412 3.4641 -0.82%
2018-07-25 0 4.870 4.820 4.870 4.760 4.870 799,000 3,859,814 4.8308 3.509 3.473 3.509 3.430 3.509 1,108,905 3.4807 0.21%
2018-07-24 0 4.860 4.820 4.860 4.710 4.870 1,539,000 7,405,760 4.8121 3.502 3.473 3.502 3.394 3.509 2,135,926 3.4672 1.46%
2018-07-23 0 4.790 4.780 4.790 4.550 4.790 4,306,300 20,028,725 4.6510 3.451 3.444 3.451 3.278 3.451 5,976,568 3.3512 3.01%
2018-07-20 0 4.650 4.610 4.650 4.520 4.650 643,000 2,956,410 4.5978 3.350 3.322 3.350 3.257 3.350 892,398 3.3129 1.09%
2018-07-19 0 4.600 4.600 4.620 4.500 4.650 2,395,500 10,953,815 4.5727 3.314 3.314 3.329 3.242 3.350 3,324,633 3.2947 0.44%
2018-07-18 0 4.580 4.550 4.580 4.530 4.590 368,000 1,676,785 4.5565 3.300 3.278 3.300 3.264 3.307 510,735 3.2831 0.00%
2018-07-17 0 4.580 4.560 4.580 4.510 4.610 839,000 3,823,110 4.5567 3.300 3.286 3.300 3.250 3.322 1,164,420 3.2833 -0.43%
2018-07-16 0 4.600 4.580 4.600 4.480 4.650 1,806,000 8,261,130 4.5743 3.314 3.300 3.314 3.228 3.350 2,506,486 3.2959 2.22%
2018-07-13 0 4.500 4.480 4.500 4.400 4.600 7,270,000 32,621,800 4.4872 3.242 3.228 3.242 3.170 3.314 10,089,786 3.2332 -2.17%
2018-07-12 0 4.600 4.580 4.600 4.530 4.670 1,308,000 6,010,275 4.5950 3.314 3.300 3.314 3.264 3.365 1,815,329 3.3108 0.00%
2018-07-11 0 4.600 4.580 4.600 4.520 4.660 1,448,000 6,654,880 4.5959 3.314 3.300 3.314 3.257 3.358 2,009,630 3.3115 -0.22%
2018-07-10 0 4.610 4.600 4.610 4.540 4.780 5,517,250 25,397,940 4.6034 3.322 3.314 3.322 3.271 3.444 7,657,204 3.3169 -3.56%
2018-07-09 0 4.780 4.740 4.780 4.740 4.810 387,396 1,849,102 4.7732 3.444 3.415 3.444 3.415 3.466 537,654 3.4392 0.42%
2018-07-06 0 4.760 4.740 4.760 4.660 4.850 1,771,218 8,421,888 4.7549 3.430 3.415 3.430 3.358 3.495 2,458,213 3.4260 -2.06%
2018-07-05 0 4.860 4.820 4.860 4.780 4.860 1,027,000 4,961,630 4.8312 3.502 3.473 3.502 3.444 3.502 1,425,338 3.4810 0.00%
2018-07-04 0 4.860 4.830 4.860 4.780 5.050 1,206,000 5,829,730 4.8339 3.502 3.480 3.502 3.444 3.639 1,673,766 3.4830 -0.82%
2018-07-03 0 4.900 4.870 4.900 4.720 5.100 1,979,400 9,568,190 4.8339 3.531 3.509 3.531 3.401 3.675 2,747,142 3.4830 -2.39%
2018-06-29 0 5.020 5.000 5.020 4.700 5.040 3,457,237 16,962,728 4.9064 3.617 3.603 3.617 3.386 3.631 4,798,182 3.5352 4.58%
2018-06-28 0 4.800 4.720 4.800 4.510 4.990 20,061,000 94,819,985 4.7266 3.459 3.401 3.459 3.250 3.595 27,841,981 3.4056 -7.69%
2018-06-27 0 5.200 5.190 5.200 5.120 5.310 2,071,000 10,848,155 5.2381 3.747 3.740 3.747 3.689 3.826 2,874,271 3.7742 1.56%
2018-06-26 0 5.120 5.110 5.140 5.100 5.290 1,845,086 9,480,617 5.1383 3.689 3.682 3.704 3.675 3.812 2,560,732 3.7023 -1.54%
2018-06-25 0 5.200 5.200 5.210 5.150 5.410 3,673,300 19,220,337 5.2324 3.747 3.747 3.754 3.711 3.898 5,098,048 3.7701 -1.89%
2018-06-22 0 5.300 5.300 5.310 5.240 5.610 98,879,109 542,924,187 5.4908 3.819 3.819 3.826 3.776 4.042 137,230,958 3.9563 -4.50%
2018-06-21 0 5.550 5.540 5.550 5.550 5.720 5,021,000 28,310,175 5.6384 3.999 3.992 3.999 3.999 4.121 6,968,475 4.0626 0.00%
2018-06-20 0 5.550 5.500 5.550 5.330 5.630 1,538,000 8,403,430 5.4639 3.999 3.963 3.999 3.840 4.057 2,134,538 3.9369 0.00%
2018-06-19 0 5.550 5.490 5.550 5.340 5.660 4,107,237 22,689,083 5.5242 3.999 3.956 3.999 3.848 4.078 5,700,295 3.9803 -1.77%
2018-06-15 0 5.650 5.650 5.660 5.560 5.760 3,171,141 18,013,720 5.6805 4.071 4.071 4.078 4.006 4.150 4,401,119 4.0930 -0.18%
2018-06-14 0 5.660 5.630 5.660 5.440 5.780 8,466,350 47,632,679 5.6261 4.078 4.057 4.078 3.920 4.165 11,750,160 4.0538 4.43%
2018-06-13 0 5.420 5.410 5.420 5.120 5.450 4,345,350 23,371,785 5.3786 3.905 3.898 3.905 3.689 3.927 6,030,764 3.8754 4.23%
2018-06-12 0 5.200 5.200 5.210 5.130 5.250 1,721,000 8,930,380 5.1891 3.747 3.747 3.754 3.696 3.783 2,388,517 3.7389 0.58%
2018-06-11 0 5.170 5.160 5.170 5.090 5.170 3,598,000 18,509,089 5.1443 3.725 3.718 3.725 3.668 3.725 4,993,542 3.7066 0.78%
2018-06-08 0 5.130 5.100 5.130 5.050 5.170 1,390,100 7,091,077 5.1011 3.696 3.675 3.696 3.639 3.725 1,929,273 3.6755 -0.77%
2018-06-07 0 5.170 5.170 5.180 5.080 5.250 2,323,100 11,937,765 5.1387 3.725 3.725 3.732 3.660 3.783 3,224,152 3.7026 -2.08%
2018-06-06 0 5.280 5.220 5.280 5.160 5.350 1,826,000 9,608,565 5.2621 3.804 3.761 3.804 3.718 3.855 2,534,243 3.7915 -1.31%
2018-06-05 0 5.350 5.330 5.350 5.170 5.370 2,064,560 10,941,352 5.2996 3.855 3.840 3.855 3.725 3.869 2,865,333 3.8185 2.69%
2018-06-04 0 5.210 5.190 5.210 5.110 5.230 934,000 4,836,260 5.1780 3.754 3.740 3.754 3.682 3.768 1,296,267 3.7309 0.58%
2018-06-01 0 5.180 5.110 5.180 4.970 5.230 2,664,000 13,675,390 5.1334 3.732 3.682 3.732 3.581 3.768 3,697,275 3.6988 0.00%
2018-05-31 0 5.180 5.140 5.180 4.930 5.180 3,657,000 18,767,468 5.1319 3.732 3.704 3.732 3.552 3.732 5,075,426 3.6977 5.71%
2018-05-30 0 4.900 4.850 4.900 4.830 4.950 1,879,000 9,163,741 4.8769 3.531 3.495 3.531 3.480 3.567 2,607,800 3.5140 -2.00%
2018-05-29 0 5.000 4.990 5.000 4.900 5.020 1,509,150 7,482,087 4.9578 3.603 3.595 3.603 3.531 3.617 2,094,498 3.5723 -0.40%
2018-05-28 0 5.020 4.950 5.020 4.890 5.070 1,960,050 9,712,874 4.9554 3.617 3.567 3.617 3.523 3.653 2,720,287 3.5705 -0.79%
2018-05-25 0 5.060 5.030 5.060 5.010 5.060 716,632 3,606,990 5.0333 3.646 3.624 3.646 3.610 3.646 994,589 3.6266 -0.59%
2018-05-24 0 5.090 5.060 5.090 5.010 5.090 863,000 4,361,685 5.0541 3.668 3.646 3.668 3.610 3.668 1,197,728 3.6416 0.00%
2018-05-23 0 5.090 5.090 5.100 5.030 5.120 1,485,000 7,523,572 5.0664 3.668 3.668 3.675 3.624 3.689 2,060,981 3.6505 0.00%
2018-05-21 0 5.090 5.060 5.090 5.040 5.090 721,000 3,652,005 5.0652 3.668 3.646 3.668 3.631 3.668 1,000,651 3.6496 0.59%
2018-05-18 0 5.060 5.060 5.070 5.000 5.070 1,031,000 5,181,170 5.0254 3.646 3.646 3.653 3.603 3.653 1,430,890 3.6209 0.00%
2018-05-17 0 5.060 5.030 5.060 4.990 5.150 812,000 4,087,910 5.0344 3.646 3.624 3.646 3.595 3.711 1,126,947 3.6274 -0.39%
2018-05-16 0 5.080 5.050 5.080 4.980 5.080 1,407,777 7,066,824 5.0198 3.660 3.639 3.660 3.588 3.660 1,953,806 3.6170 -0.20%
2018-05-15 0 5.090 5.060 5.090 4.970 5.090 1,016,000 5,136,155 5.0553 3.668 3.646 3.668 3.581 3.668 1,410,072 3.6425 -0.59%
2018-05-14 0 5.120 5.100 5.120 5.080 5.120 255,000 1,302,070 5.1062 3.689 3.675 3.689 3.660 3.689 353,906 3.6791 0.59%
2018-05-11 0 5.090 5.060 5.090 5.020 5.170 1,801,000 9,152,333 5.0818 3.668 3.646 3.668 3.617 3.725 2,499,547 3.6616 0.20%
2018-05-10 0 5.080 5.070 5.080 4.970 5.110 703,000 3,551,610 5.0521 3.660 3.653 3.660 3.581 3.682 975,670 3.6402 2.63%
2018-05-09 0 4.950 4.920 4.950 4.880 4.950 965,000 4,733,130 4.9048 3.567 3.545 3.567 3.516 3.567 1,339,291 3.5341 0.20%
2018-05-08 0 4.940 4.940 4.950 4.870 4.950 983,000 4,824,930 4.9084 3.559 3.559 3.567 3.509 3.567 1,364,272 3.5366 1.65%
2018-05-07 0 4.860 4.840 4.880 4.710 4.870 2,312,000 11,138,320 4.8176 3.502 3.487 3.516 3.394 3.509 3,208,746 3.4712 1.25%
2018-05-04 0 4.800 4.750 4.800 4.640 4.900 3,134,200 14,921,639 4.7609 3.459 3.423 3.459 3.343 3.531 4,349,850 3.4304 -0.62%
2018-05-03 0 4.830 4.830 4.840 4.830 4.930 3,354,001 16,290,884 4.8571 3.480 3.480 3.487 3.480 3.552 4,654,904 3.4997 -2.42%
2018-05-02 0 4.950 4.950 4.990 4.940 5.040 1,112,000 5,545,257 4.9867 3.567 3.567 3.595 3.559 3.631 1,543,307 3.5931 -1.79%
2018-04-30 0 5.040 5.000 5.040 4.850 5.040 486,632 2,409,294 4.9510 3.631 3.603 3.631 3.495 3.631 675,380 3.5673 2.44%
2018-04-27 0 4.920 4.920 4.930 4.690 4.960 496,000 2,425,800 4.8907 3.545 3.545 3.552 3.379 3.574 688,382 3.5239 0.41%
2018-04-26 0 4.900 4.860 4.900 4.730 5.100 2,319,000 11,284,975 4.8663 3.531 3.502 3.531 3.408 3.675 3,218,461 3.5063 -3.54%
2018-04-25 0 5.080 5.030 5.080 5.000 5.080 766,000 3,865,760 5.0467 3.660 3.624 3.660 3.603 3.660 1,063,105 3.6363 0.59%
2018-04-24 0 5.050 5.020 5.050 4.990 5.130 1,575,200 7,967,302 5.0580 3.639 3.617 3.639 3.595 3.696 2,186,167 3.6444 0.40%
2018-04-23 0 5.030 5.000 5.030 4.970 5.040 445,000 2,226,830 5.0041 3.624 3.603 3.624 3.581 3.631 617,600 3.6056 0.20%
2018-04-20 0 5.020 4.970 5.020 4.950 5.090 954,000 4,768,840 4.9988 3.617 3.581 3.617 3.567 3.668 1,324,024 3.6018 -0.20%
2018-04-19 0 5.030 4.990 5.030 4.960 5.100 1,216,000 6,111,891 5.0262 3.624 3.595 3.624 3.574 3.675 1,687,645 3.6215 -0.59%
2018-04-18 0 5.060 4.990 5.060 4.930 5.080 1,748,000 8,737,670 4.9987 3.646 3.595 3.646 3.552 3.660 2,425,990 3.6017 -0.78%
2018-04-17 0 5.100 5.060 5.100 5.010 5.200 549,000 2,793,170 5.0877 3.675 3.646 3.675 3.610 3.747 761,938 3.6659 -0.20%
2018-04-16 0 5.110 5.070 5.110 5.060 5.330 1,216,020 6,219,524 5.1147 3.682 3.653 3.682 3.646 3.840 1,687,673 3.6853 -1.73%
2018-04-13 0 5.200 5.120 5.200 5.080 5.230 713,000 3,674,830 5.1540 3.747 3.689 3.747 3.660 3.768 989,548 3.7136 0.78%
2018-04-12 0 5.160 5.120 5.160 5.070 5.160 878,000 4,488,750 5.1125 3.718 3.689 3.718 3.653 3.718 1,218,546 3.6837 0.00%
2018-04-11 0 5.160 5.090 5.160 5.070 5.250 1,375,000 7,078,985 5.1484 3.718 3.668 3.718 3.653 3.783 1,908,316 3.7095 0.58%
2018-04-10 0 5.130 5.120 5.130 5.060 5.140 889,000 4,544,680 5.1121 3.696 3.689 3.696 3.646 3.704 1,233,813 3.6834 0.20%
2018-04-09 0 5.120 5.080 5.120 4.990 5.130 1,299,000 6,555,222 5.0464 3.689 3.660 3.689 3.595 3.696 1,802,838 3.6361 0.59%
2018-04-06 0 5.090 5.050 5.090 4.810 5.140 964,000 4,845,632 5.0266 3.668 3.639 3.668 3.466 3.704 1,337,903 3.6218 1.19%
2018-04-04 0 5.030 5.020 5.030 4.970 5.120 1,161,000 5,839,270 5.0295 3.624 3.617 3.624 3.581 3.689 1,611,312 3.6239 -0.98%
2018-04-03 0 5.080 5.060 5.080 4.900 5.090 1,785,000 8,929,348 5.0024 3.660 3.646 3.660 3.531 3.668 2,477,341 3.6044 -2.31%
2018-03-29 0 5.200 5.200 5.220 4.950 5.220 2,232,000 11,380,305 5.0987 3.747 3.747 3.761 3.567 3.761 3,097,717 3.6738 2.97%
2018-03-28 0 5.050 5.050 5.060 4.940 5.050 2,045,000 10,210,729 4.9930 3.639 3.639 3.646 3.559 3.639 2,838,186 3.5976 -0.59%
2018-03-27 0 5.080 5.080 5.090 4.890 5.100 2,177,900 10,855,560 4.9844 3.660 3.660 3.668 3.523 3.675 3,022,633 3.5914 0.59%
2018-03-26 0 5.050 5.050 5.060 4.880 5.050 1,416,000 7,074,770 4.9963 3.639 3.639 3.646 3.516 3.639 1,965,218 3.6000 1.00%
2018-03-23 0 5.000 4.940 5.000 4.810 5.010 4,538,000 22,266,170 4.9066 3.603 3.559 3.603 3.466 3.610 6,298,136 3.5354 -2.53%
2018-03-22 0 5.130 5.020 5.130 4.980 5.200 2,439,000 12,325,750 5.0536 3.696 3.617 3.696 3.588 3.747 3,385,005 3.6413 0.00%
2018-03-21 0 5.130 5.120 5.130 5.130 5.290 2,144,000 11,149,630 5.2004 3.696 3.689 3.696 3.696 3.812 2,975,585 3.7470 -1.54%
2018-03-20 0 5.210 5.210 5.220 5.130 5.250 1,550,000 8,070,840 5.2070 3.754 3.754 3.761 3.696 3.783 2,151,192 3.7518 -0.38%
2018-03-19 0 5.230 5.220 5.230 5.130 5.250 1,109,423 5,776,290 5.2066 3.768 3.761 3.768 3.696 3.783 1,539,731 3.7515 0.97%
2018-03-16 0 5.180 5.170 5.180 5.140 5.360 8,052,000 41,939,790 5.2086 3.732 3.725 3.732 3.704 3.862 11,175,097 3.7530 -2.63%
2018-03-15 0 5.320 5.320 5.340 5.290 5.420 3,871,000 20,692,625 5.3456 3.833 3.833 3.848 3.812 3.905 5,372,429 3.8516 -1.48%
2018-03-14 0 5.400 5.400 5.420 5.350 5.560 3,881,224 21,110,644 5.4392 3.891 3.891 3.905 3.855 4.006 5,386,619 3.9191 -2.88%
2018-03-13 0 5.560 5.560 5.570 5.530 5.740 1,489,100 8,297,188 5.5719 4.006 4.006 4.013 3.985 4.136 2,066,671 4.0148 -2.28%
2018-03-12 0 5.690 5.660 5.690 5.610 5.720 1,037,000 5,874,870 5.6653 4.100 4.078 4.100 4.042 4.121 1,439,217 4.0820 0.53%
2018-03-09 0 5.660 5.620 5.660 5.610 5.680 1,753,950 9,875,999 5.6307 4.078 4.049 4.078 4.042 4.093 2,434,248 4.0571 0.53%
2018-03-08 0 5.630 5.600 5.640 5.560 5.720 2,070,610 11,611,351 5.6077 4.057 4.035 4.064 4.006 4.121 2,873,729 4.0405 -0.71%
2018-03-07 0 5.670 5.600 5.670 5.530 5.670 2,092,000 11,758,580 5.6207 4.085 4.035 4.085 3.985 4.085 2,903,416 4.0499 0.35%
2018-03-06 0 5.650 5.630 5.650 5.510 5.660 1,971,000 11,031,200 5.5968 4.071 4.057 4.071 3.970 4.078 2,735,484 4.0326 2.36%
2018-03-05 0 5.520 5.510 5.520 5.450 5.810 6,105,000 34,147,620 5.5934 3.977 3.970 3.977 3.927 4.186 8,472,922 4.0302 -5.15%
2018-03-02 0 5.820 5.780 5.820 5.700 5.860 8,599,000 49,610,870 5.7694 4.193 4.165 4.193 4.107 4.222 11,934,260 4.1570 -2.18%
2018-03-01 0 5.950 5.920 5.950 5.800 6.050 5,012,000 29,622,720 5.9104 4.287 4.266 4.287 4.179 4.359 6,955,985 4.2586 1.02%
2018-02-28 0 5.890 5.890 5.900 5.820 6.000 4,744,000 27,907,282 5.8826 4.244 4.244 4.251 4.193 4.323 6,584,037 4.2386 -0.51%
2018-02-27 0 5.920 5.920 5.930 5.880 6.040 4,811,000 28,599,330 5.9446 4.266 4.266 4.273 4.237 4.352 6,677,024 4.2832 -1.33%
2018-02-26 0 6.000 6.000 6.010 5.840 6.020 5,174,000 30,727,420 5.9388 4.323 4.323 4.330 4.208 4.338 7,180,819 4.2791 0.67%
2018-02-23 0 5.960 5.930 5.960 5.900 6.050 4,573,250 27,198,565 5.9473 4.294 4.273 4.294 4.251 4.359 6,347,058 4.2852 0.00%
2018-02-22 0 5.960 5.960 5.970 5.850 6.030 8,952,252 53,285,129 5.9521 4.294 4.294 4.302 4.215 4.345 12,424,527 4.2887 -0.67%
2018-02-21 0 6.000 5.990 6.000 5.700 6.000 3,755,000 22,254,755 5.9267 4.323 4.316 4.323 4.107 4.323 5,211,437 4.2704 4.90%
2018-02-20 0 5.720 5.680 5.720 5.520 5.760 1,980,000 11,279,840 5.6969 4.121 4.093 4.121 3.977 4.150 2,747,975 4.1048 4.19%
2018-02-15 0 5.490 5.460 5.490 5.250 5.490 2,131,000 11,532,590 5.4118 3.956 3.934 3.956 3.783 3.956 2,957,543 3.8994 2.23%
2018-02-14 0 5.370 5.340 5.380 5.230 5.450 1,581,000 8,442,460 5.3399 3.869 3.848 3.876 3.768 3.927 2,194,216 3.8476 0.37%
2018-02-13 0 5.350 5.350 5.360 5.320 5.640 2,809,000 15,238,065 5.4247 3.855 3.855 3.862 3.833 4.064 3,898,516 3.9087 -1.83%
2018-02-12 0 5.450 5.440 5.450 5.320 5.590 2,517,936 13,580,054 5.3933 3.927 3.920 3.927 3.833 4.028 3,494,558 3.8861 3.42%
2018-02-09 0 5.270 5.260 5.270 5.010 5.280 8,579,600 44,203,078 5.1521 3.797 3.790 3.797 3.610 3.804 11,907,335 3.7123 -1.86%
2018-02-08 0 5.370 5.350 5.370 5.310 5.590 1,904,000 10,192,450 5.3532 3.869 3.855 3.869 3.826 4.028 2,642,497 3.8571 -0.37%
2018-02-07 0 5.390 5.370 5.390 5.300 5.690 3,412,000 18,587,200 5.4476 3.884 3.869 3.884 3.819 4.100 4,735,399 3.9252 -2.00%
2018-02-06 0 5.500 5.500 5.510 5.240 5.610 8,207,974 44,409,329 5.4105 3.963 3.963 3.970 3.776 4.042 11,391,568 3.8984 -2.65%
2018-02-05 0 5.650 5.650 5.660 5.600 5.750 3,806,000 21,535,500 5.6583 4.071 4.071 4.078 4.035 4.143 5,282,218 4.0770 -1.57%
2018-02-02 0 5.740 5.720 5.740 5.660 5.850 3,267,000 18,664,470 5.7130 4.136 4.121 4.136 4.078 4.215 4,534,158 4.1164 -1.88%
2018-02-01 0 5.850 5.820 5.850 5.790 5.940 1,510,000 8,822,260 5.8426 4.215 4.193 4.215 4.172 4.280 2,095,678 4.2097 -0.68%
2018-01-31 0 5.890 5.890 5.940 5.790 5.940 1,209,000 7,084,440 5.8598 4.244 4.244 4.280 4.172 4.280 1,677,930 4.2221 -0.17%
2018-01-30 0 5.900 5.880 5.900 5.800 5.900 2,447,000 14,357,730 5.8675 4.251 4.237 4.251 4.179 4.251 3,396,108 4.2277 1.72%
2018-01-29 0 5.800 5.780 5.800 5.720 5.880 2,286,000 13,233,990 5.7891 4.179 4.165 4.179 4.121 4.237 3,172,662 4.1713 0.87%
2018-01-26 0 5.750 5.740 5.750 5.610 5.960 8,991,784 51,567,882 5.7350 4.143 4.136 4.143 4.042 4.294 12,479,392 4.1322 -4.64%
2018-01-25 0 6.030 6.010 6.030 5.950 6.100 1,858,050 11,195,125 6.0252 4.345 4.330 4.345 4.287 4.395 2,578,724 4.3413 -0.33%
2018-01-24 0 6.050 6.020 6.050 5.970 6.100 5,859,100 35,301,097 6.0250 4.359 4.338 4.359 4.302 4.395 8,131,646 4.3412 1.51%
2018-01-23 0 5.960 5.930 5.960 5.720 6.000 4,440,350 26,420,437 5.9501 4.294 4.273 4.294 4.121 4.323 6,162,611 4.2872 3.47%
2018-01-22 0 5.760 5.750 5.760 5.520 5.850 6,289,000 35,963,580 5.7185 4.150 4.143 4.150 3.977 4.215 8,728,290 4.1203 1.23%
2018-01-19 0 5.690 5.680 5.690 5.630 5.750 2,337,000 13,279,730 5.6824 4.100 4.093 4.100 4.057 4.143 3,243,443 4.0943 -1.04%
2018-01-18 0 5.750 5.740 5.750 5.650 5.750 2,080,200 11,860,364 5.7015 4.143 4.136 4.143 4.071 4.143 2,887,039 4.1081 1.23%
2018-01-17 0 5.680 5.670 5.680 5.470 5.980 6,069,000 34,661,330 5.7112 4.093 4.085 4.093 3.941 4.309 8,422,959 4.1151 -3.89%
2018-01-16 0 5.910 5.890 5.910 5.830 5.990 3,533,408 20,847,176 5.9000 4.258 4.244 4.258 4.201 4.316 4,903,897 4.2511 -1.01%
2018-01-15 0 5.970 5.950 5.970 5.900 6.040 3,802,000 22,681,370 5.9656 4.302 4.287 4.302 4.251 4.352 5,276,667 4.2984 -0.50%
2018-01-12 0 6.000 5.980 6.000 5.890 6.090 3,285,000 19,606,100 5.9684 4.323 4.309 4.323 4.244 4.388 4,559,140 4.3004 -0.33%
2018-01-11 0 6.020 6.010 6.020 6.000 6.440 19,077,386 116,909,314 6.1282 4.338 4.330 4.338 4.323 4.640 26,476,856 4.4155 3.08%
2018-01-10 0 5.840 5.840 5.850 5.510 5.840 8,610,930 49,519,829 5.7508 4.208 4.208 4.215 3.970 4.208 11,950,817 4.1436 2.28%
2018-01-09 0 5.710 5.690 5.720 5.450 5.820 7,452,246 41,757,117 5.6033 4.114 4.100 4.121 3.927 4.193 10,342,719 4.0373 1.96%
2018-01-08 0 5.600 5.600 5.610 5.470 5.880 11,464,578 64,534,693 5.6291 4.035 4.035 4.042 3.941 4.237 15,911,298 4.0559 1.27%
2018-01-05 0 5.530 5.520 5.530 5.430 5.550 8,259,702 45,601,047 5.5209 3.985 3.977 3.985 3.912 3.999 11,463,360 3.9780 1.47%
2018-01-04 0 5.450 5.420 5.450 5.200 5.460 10,582,966 56,956,086 5.3819 3.927 3.905 3.927 3.747 3.934 14,687,739 3.8778 4.41%
2018-01-03 0 5.220 5.200 5.220 5.130 5.230 5,806,668 30,166,921 5.1952 3.761 3.747 3.761 3.696 3.768 8,058,877 3.7433 1.36%
2018-01-02 0 5.150 5.130 5.150 5.080 5.210 3,883,000 19,952,730 5.1385 3.711 3.696 3.711 3.660 3.754 5,389,084 3.7024 0.19%
2017-12-29 0 5.140 5.140 5.150 5.010 5.160 2,833,000 14,515,365 5.1237 3.704 3.704 3.711 3.610 3.718 3,931,824 3.6918 2.19%
2017-12-28 0 5.030 5.020 5.050 4.880 5.080 2,419,000 12,067,790 4.9888 3.624 3.617 3.639 3.516 3.660 3,357,248 3.5945 2.86%
2017-12-27 0 4.890 4.870 4.890 4.810 4.970 1,588,787 7,795,477 4.9066 3.523 3.509 3.523 3.466 3.581 2,205,024 3.5353 0.20%
2017-12-22 0 4.880 4.810 4.880 4.730 4.880 2,086,000 10,049,850 4.8178 3.516 3.466 3.516 3.408 3.516 2,895,089 3.4713 2.31%
2017-12-21 0 4.770 4.760 4.770 4.660 4.790 1,536,080 7,283,596 4.7417 3.437 3.430 3.437 3.358 3.451 2,131,873 3.4165 1.27%
2017-12-20 0 4.710 4.710 4.720 4.680 4.740 1,052,076 4,954,603 4.7094 3.394 3.394 3.401 3.372 3.415 1,460,141 3.3932 -0.42%
2017-12-19 0 4.730 4.710 4.730 4.640 4.790 1,453,560 6,840,457 4.7060 3.408 3.394 3.408 3.343 3.451 2,017,347 3.3908 0.64%
2017-12-18 0 4.700 4.700 4.710 4.540 4.730 3,609,580 16,714,975 4.6307 3.386 3.386 3.394 3.271 3.408 5,009,614 3.3366 3.52%
2017-12-15 0 4.540 4.540 4.570 4.500 4.640 3,064,829 14,011,208 4.5716 3.271 3.271 3.293 3.242 3.343 4,253,572 3.2940 -1.09%
2017-12-14 0 4.590 4.590 4.600 4.470 4.670 4,122,788 18,848,550 4.5718 3.307 3.307 3.314 3.221 3.365 5,721,877 3.2941 3.38%
2017-12-13 0 4.440 4.400 4.440 4.360 4.470 1,980,000 8,720,070 4.4041 3.199 3.170 3.199 3.142 3.221 2,747,975 3.1733 0.45%
2017-12-12 0 4.420 4.410 4.430 4.320 4.450 4,784,000 20,941,210 4.3773 3.185 3.178 3.192 3.113 3.206 6,639,551 3.1540 0.68%
2017-12-11 0 4.390 4.380 4.390 4.330 4.450 4,866,672 21,277,809 4.3721 3.163 3.156 3.163 3.120 3.206 6,754,289 3.1503 0.00%
2017-12-08 0 4.390 4.370 4.390 4.300 4.530 6,573,000 28,934,490 4.4020 3.163 3.149 3.163 3.098 3.264 9,122,443 3.1718 -0.23%
2017-12-07 0 4.400 4.390 4.400 4.300 4.650 4,025,001 17,653,743 4.3860 3.170 3.163 3.170 3.098 3.350 5,586,162 3.1603 -2.65%
2017-12-06 0 4.520 4.510 4.520 4.370 4.650 7,329,000 33,118,012 4.5188 3.257 3.250 3.257 3.149 3.350 10,171,670 3.2559 0.22%
2017-12-05 0 4.510 4.510 4.560 4.490 4.780 3,619,000 16,640,420 4.5981 3.250 3.250 3.286 3.235 3.444 5,022,687 3.3131 -4.25%
2017-12-04 0 4.710 4.700 4.710 4.670 4.860 4,378,000 20,838,250 4.7598 3.394 3.386 3.394 3.365 3.502 6,076,078 3.4296 -1.26%
2017-12-01 0 4.930 4.910 4.930 4.770 5.100 1,860,307 9,142,588 4.9146 3.437 3.423 3.437 3.325 3.555 2,668,460 3.4262 -1.79%
2017-11-30 0 5.020 4.850 5.020 4.810 5.020 3,796,000 18,764,685 4.9433 3.500 3.381 3.500 3.353 3.500 5,445,055 3.4462 0.80%
2017-11-29 0 4.980 4.980 5.010 4.980 5.080 875,610 4,386,057 5.0091 3.472 3.472 3.493 3.472 3.542 1,255,992 3.4921 -0.40%
2017-11-28 0 5.000 4.990 5.000 4.960 5.050 2,364,000 11,819,140 4.9996 3.486 3.479 3.486 3.458 3.521 3,390,967 3.4855 0.00%
2017-11-27 0 5.000 5.000 5.010 4.970 5.160 2,411,536 12,175,166 5.0487 3.486 3.486 3.493 3.465 3.597 3,459,154 3.5197 -2.53%
2017-11-24 0 5.130 5.110 5.130 5.060 5.160 2,082,000 10,617,550 5.0997 3.576 3.562 3.576 3.528 3.597 2,986,461 3.5552 0.79%
2017-11-23 0 5.090 5.090 5.100 5.010 5.390 1,727,000 8,877,340 5.1403 3.548 3.548 3.555 3.493 3.758 2,477,242 3.5836 -2.68%
2017-11-22 0 5.230 5.220 5.230 4.970 5.290 7,414,000 37,692,535 5.0840 3.646 3.639 3.646 3.465 3.688 10,634,784 3.5443 -0.76%
2017-11-21 0 5.270 5.200 5.270 5.180 5.480 5,803,265 30,636,139 5.2791 3.674 3.625 3.674 3.611 3.820 8,324,315 3.6803 -1.68%
2017-11-20 0 5.360 5.350 5.360 4.970 5.380 5,086,964 26,134,495 5.1375 3.737 3.730 3.737 3.465 3.751 7,296,839 3.5816 8.50%
2017-11-17 0 4.940 4.940 5.000 4.870 5.030 1,894,000 9,438,800 4.9835 3.444 3.444 3.486 3.395 3.507 2,716,790 3.4742 1.65%
2017-11-16 0 4.860 4.860 4.900 4.830 4.990 1,826,000 8,938,950 4.8954 3.388 3.388 3.416 3.367 3.479 2,619,249 3.4128 -1.62%
2017-11-15 0 4.940 4.930 4.940 4.880 4.990 1,426,600 7,029,030 4.9271 3.444 3.437 3.444 3.402 3.479 2,046,342 3.4349 -1.59%
2017-11-14 0 5.020 4.990 5.020 4.990 5.100 1,198,839 6,006,107 5.0099 3.500 3.479 3.500 3.479 3.555 1,719,638 3.4927 0.20%
2017-11-13 0 5.010 5.030 5.040 4.980 5.070 2,243,000 11,245,840 5.0137 3.493 3.507 3.514 3.472 3.535 3,217,402 3.4953 -0.79%
2017-11-10 0 5.050 5.050 5.070 5.040 5.140 1,128,776 5,754,879 5.0983 3.521 3.521 3.535 3.514 3.583 1,619,138 3.5543 -1.17%
2017-11-09 0 5.110 5.110 5.130 5.030 5.160 2,644,000 13,491,340 5.1026 3.562 3.562 3.576 3.507 3.597 3,792,604 3.5573 0.79%
2017-11-08 0 5.070 5.040 5.080 5.020 5.070 1,782,500 8,976,185 5.0357 3.535 3.514 3.542 3.500 3.535 2,556,852 3.5106 0.20%
2017-11-07 0 5.060 5.040 5.060 4.960 5.100 1,911,000 9,591,600 5.0192 3.528 3.514 3.528 3.458 3.555 2,741,175 3.4991 0.60%
2017-11-06 0 5.030 5.010 5.030 4.870 5.060 2,805,185 13,986,308 4.9859 3.507 3.493 3.507 3.395 3.528 4,023,811 3.4759 2.44%
2017-11-03 0 4.910 4.910 4.920 4.810 4.930 1,224,000 5,966,390 4.8745 3.423 3.423 3.430 3.353 3.437 1,755,729 3.3982 0.61%
2017-11-02 0 4.880 4.870 4.900 4.810 4.980 974,200 4,739,498 4.8650 3.402 3.395 3.416 3.353 3.472 1,397,411 3.3916 -0.81%
2017-11-01 0 4.920 4.870 4.920 4.830 5.040 3,360,556 16,497,728 4.9092 3.430 3.395 3.430 3.367 3.514 4,820,446 3.4224 -2.77%
2017-10-31 0 5.060 5.010 5.060 5.000 5.070 1,098,300 5,529,681 5.0348 3.528 3.493 3.528 3.486 3.535 1,575,423 3.5100 -0.39%
2017-10-30 0 5.080 5.070 5.080 4.940 5.090 1,165,000 5,859,700 5.0298 3.542 3.535 3.542 3.444 3.548 1,671,098 3.5065 0.99%
2017-10-27 0 5.030 5.020 5.030 5.020 5.160 1,164,000 5,913,440 5.0803 3.507 3.500 3.507 3.500 3.597 1,669,664 3.5417 -0.79%
2017-10-26 0 5.070 5.070 5.080 4.970 5.170 1,787,000 9,119,480 5.1032 3.535 3.535 3.542 3.465 3.604 2,563,307 3.5577 2.01%
2017-10-25 0 4.970 4.970 5.000 4.970 5.080 864,473 4,342,005 5.0227 3.465 3.465 3.486 3.465 3.542 1,240,017 3.5016 0.20%
2017-10-24 0 4.960 4.960 4.980 4.920 5.080 2,594,307 12,989,408 5.0069 3.458 3.458 3.472 3.430 3.542 3,721,324 3.4905 0.61%
2017-10-23 0 4.930 4.910 4.930 4.840 4.970 1,940,000 9,515,930 4.9051 3.437 3.423 3.437 3.374 3.465 2,782,773 3.4196 0.41%
2017-10-20 0 4.910 4.890 4.910 4.650 4.930 7,999,000 38,575,975 4.8226 3.423 3.409 3.423 3.242 3.437 11,473,919 3.3621 3.81%
2017-10-19 0 4.730 4.730 4.780 4.720 4.980 2,376,500 11,415,870 4.8036 3.298 3.298 3.332 3.291 3.472 3,408,897 3.3488 -3.67%
2017-10-18 0 4.910 4.910 4.930 4.890 4.950 602,000 2,965,880 4.9267 3.423 3.423 3.437 3.409 3.451 863,520 3.4346 0.61%
2017-10-17 0 4.880 4.860 4.880 4.830 5.010 2,888,000 14,151,615 4.9001 3.402 3.388 3.402 3.367 3.493 4,142,603 3.4161 -1.81%
2017-10-16 0 4.970 4.950 4.970 4.790 4.980 4,703,000 23,131,325 4.9184 3.465 3.451 3.465 3.339 3.472 6,746,074 3.4289 3.76%
2017-10-13 0 4.790 4.760 4.790 4.720 4.820 1,930,993 9,233,416 4.7817 3.339 3.318 3.339 3.291 3.360 2,769,853 3.3335 0.21%
2017-10-12 0 4.780 4.780 4.790 4.740 4.870 2,233,000 10,663,690 4.7755 3.332 3.332 3.339 3.304 3.395 3,203,058 3.3292 0.00%
2017-10-11 0 4.780 4.780 4.790 4.710 4.820 2,955,000 14,082,405 4.7656 3.332 3.332 3.339 3.284 3.360 4,238,709 3.3223 1.06%
2017-10-10 0 4.730 4.730 4.750 4.680 4.790 1,727,250 8,189,695 4.7415 3.298 3.298 3.311 3.263 3.339 2,477,601 3.3055 1.28%
2017-10-09 0 4.670 4.670 4.700 4.670 4.790 2,356,000 11,174,140 4.7428 3.256 3.256 3.277 3.256 3.339 3,379,492 3.3065 -2.30%
2017-10-06 0 4.780 4.770 4.780 4.740 4.860 2,107,000 10,080,750 4.7844 3.332 3.325 3.332 3.304 3.388 3,022,321 3.3354 -2.45%
2017-10-04 0 4.900 4.900 4.940 4.850 5.000 777,000 3,829,800 4.9290 3.416 3.416 3.444 3.381 3.486 1,114,544 3.4362 0.41%
2017-10-03 0 4.880 4.840 4.880 4.800 4.890 336,723 1,632,820 4.8491 3.402 3.374 3.402 3.346 3.409 483,002 3.3806 1.04%
2017-09-29 0 4.830 4.790 4.830 4.680 4.850 1,824,206 8,684,508 4.7607 3.367 3.339 3.367 3.263 3.381 2,616,676 3.3189 2.55%
2017-09-28 0 4.710 4.710 4.740 4.690 4.810 1,640,844 7,776,253 4.7392 3.284 3.284 3.304 3.270 3.353 2,353,658 3.3039 -1.67%
2017-09-27 0 4.790 4.790 4.800 4.790 4.910 1,107,004 5,351,157 4.8339 3.339 3.339 3.346 3.339 3.423 1,587,908 3.3699 -0.62%
2017-09-26 0 4.820 4.820 4.830 4.750 4.960 1,492,840 7,278,080 4.8753 3.360 3.360 3.367 3.311 3.458 2,141,358 3.3988 0.84%
2017-09-25 0 4.780 4.750 4.780 4.540 4.850 2,791,000 13,202,050 4.7302 3.332 3.311 3.332 3.165 3.381 4,003,464 3.2977 -1.44%
2017-09-22 0 4.850 4.830 4.850 4.660 4.850 1,457,000 6,956,710 4.7747 3.381 3.367 3.381 3.249 3.381 2,089,949 3.3287 2.54%
2017-09-21 0 4.730 4.730 4.750 4.710 5.020 3,294,726 15,913,375 4.8300 3.298 3.298 3.311 3.284 3.500 4,726,018 3.3672 -5.96%
2017-09-20 0 5.030 5.000 5.030 4.960 5.050 1,191,000 5,950,040 4.9958 3.507 3.486 3.507 3.458 3.521 1,708,393 3.4828 0.20%
2017-09-19 0 5.020 5.020 5.030 4.990 5.080 2,336,000 11,720,250 5.0172 3.500 3.500 3.507 3.479 3.542 3,350,803 3.4977 0.40%
2017-09-18 0 5.000 5.000 5.010 4.990 5.090 2,986,688 14,994,912 5.0206 3.486 3.486 3.493 3.479 3.548 4,284,163 3.5001 -1.96%
2017-09-15 0 5.100 5.100 5.110 4.800 5.100 5,790,980 28,979,615 5.0043 3.555 3.555 3.562 3.346 3.555 8,306,693 3.4887 5.15%
2017-09-14 0 4.850 4.840 4.850 4.740 4.950 2,983,457 14,466,734 4.8490 3.381 3.374 3.381 3.304 3.451 4,279,528 3.3805 1.68%
2017-09-13 0 4.770 4.760 4.770 4.500 4.800 1,930,000 8,977,310 4.6515 3.325 3.318 3.325 3.137 3.346 2,768,429 3.2427 3.70%
2017-09-12 0 4.600 4.570 4.600 4.520 4.740 1,543,674 7,105,724 4.6031 3.207 3.186 3.207 3.151 3.304 2,214,276 3.2091 0.00%
2017-09-11 0 4.600 4.590 4.600 4.490 4.630 1,686,894 7,737,547 4.5869 3.207 3.200 3.207 3.130 3.228 2,419,713 3.1977 0.44%
2017-09-08 0 4.580 4.580 4.590 4.510 4.640 3,137,364 14,389,294 4.5864 3.193 3.193 3.200 3.144 3.235 4,500,295 3.1974 -1.29%
2017-09-07 0 4.640 4.610 4.640 4.570 4.700 1,726,522 7,981,396 4.6228 3.235 3.214 3.235 3.186 3.277 2,476,556 3.2228 0.65%
2017-09-06 0 4.610 4.590 4.610 4.530 4.610 1,123,963 5,147,997 4.5802 3.214 3.200 3.214 3.158 3.214 1,612,234 3.1931 0.44%
2017-09-05 0 4.590 4.590 4.600 4.540 4.610 2,498,000 11,395,070 4.5617 3.200 3.200 3.207 3.165 3.214 3,583,179 3.1802 0.44%
2017-09-04 0 4.570 4.550 4.570 4.520 4.720 1,962,000 9,001,540 4.5879 3.186 3.172 3.186 3.151 3.291 2,814,330 3.1985 -1.93%
2017-09-01 0 4.660 4.650 4.680 4.630 4.820 2,621,000 12,360,090 4.7158 3.249 3.242 3.263 3.228 3.360 3,759,613 3.2876 -2.51%
2017-08-31 0 4.780 4.680 4.780 4.600 4.780 2,706,990 12,710,285 4.6954 3.332 3.263 3.332 3.207 3.332 3,882,958 3.2734 3.02%
2017-08-30 0 4.640 4.630 4.640 4.600 4.730 3,779,000 17,590,760 4.6549 3.235 3.228 3.235 3.207 3.298 5,420,670 3.2451 -0.85%
2017-08-29 0 4.680 4.670 4.680 4.620 4.700 1,751,500 8,187,600 4.6746 3.263 3.256 3.263 3.221 3.277 2,512,385 3.2589 -1.06%
2017-08-28 0 4.730 4.700 4.730 4.610 4.820 5,355,990 25,257,168 4.7157 3.298 3.277 3.298 3.214 3.360 7,682,735 3.2875 -0.63%
2017-08-25 0 4.760 4.760 4.770 4.750 4.830 1,284,474 6,141,882 4.7816 3.318 3.318 3.325 3.311 3.367 1,842,474 3.3335 -1.24%
2017-08-24 0 4.820 4.780 4.820 4.730 4.870 1,982,705 9,502,602 4.7927 3.360 3.332 3.360 3.298 3.395 2,844,030 3.3412 -1.23%
2017-08-22 0 4.880 4.870 4.880 4.800 4.940 737,050 3,593,561 4.8756 3.402 3.395 3.402 3.346 3.444 1,057,239 3.3990 -0.81%
2017-08-21 0 4.920 4.920 4.930 4.880 4.920 1,675,945 8,191,603 4.8878 3.430 3.430 3.437 3.402 3.430 2,404,008 3.4075 -0.40%
2017-08-18 0 4.940 4.920 4.940 4.760 4.940 1,168,000 5,721,770 4.8988 3.444 3.430 3.444 3.318 3.444 1,675,402 3.4152 -0.60%
2017-08-17 0 4.970 4.930 4.970 4.860 4.990 1,054,000 5,178,350 4.9130 3.465 3.437 3.465 3.388 3.479 1,511,878 3.4251 1.22%
2017-08-16 0 4.910 4.880 4.910 4.770 4.940 2,873,300 13,930,879 4.8484 3.423 3.402 3.423 3.325 3.444 4,121,517 3.3800 1.87%
2017-08-15 0 4.820 4.810 4.840 4.750 4.860 634,000 3,062,100 4.8298 3.360 3.353 3.374 3.311 3.388 909,422 3.3671 -0.41%
2017-08-14 0 4.840 4.810 4.840 4.740 4.860 3,324,000 16,003,990 4.8147 3.374 3.353 3.374 3.304 3.388 4,768,009 3.3565 0.62%
2017-08-11 0 4.810 4.780 4.810 4.760 4.920 8,118,000 39,116,190 4.8185 3.353 3.332 3.353 3.318 3.430 11,644,615 3.3592 -4.37%
2017-08-10 0 5.030 5.030 5.070 4.950 5.190 3,453,000 17,489,060 5.0649 3.507 3.507 3.535 3.451 3.618 4,953,050 3.5310 -3.27%
2017-08-09 0 5.200 5.160 5.200 5.080 5.320 7,346,000 37,880,050 5.1566 3.625 3.597 3.625 3.542 3.709 10,537,243 3.5949 -2.26%
2017-08-08 0 5.320 5.280 5.320 5.270 5.400 3,600,000 19,203,870 5.3344 3.709 3.681 3.709 3.674 3.765 5,163,909 3.7189 -0.19%
2017-08-07 0 5.330 5.280 5.330 5.270 5.360 4,046,144 21,471,499 5.3067 3.716 3.681 3.716 3.674 3.737 5,803,867 3.6995 -0.74%
2017-08-04 0 5.370 5.320 5.370 5.300 5.520 4,123,917 22,244,167 5.3939 3.744 3.709 3.744 3.695 3.848 5,915,426 3.7604 -2.01%
2017-08-03 0 5.480 5.420 5.480 5.380 5.650 3,725,042 20,348,714 5.4627 3.820 3.779 3.820 3.751 3.939 5,343,272 3.8083 -1.44%
2017-08-02 0 5.780 5.760 5.780 5.750 5.840 2,125,000 12,297,829 5.7872 3.876 3.863 3.876 3.856 3.916 3,168,751 3.8810 0.00%
2017-08-01 0 5.780 5.760 5.780 5.750 6.060 6,911,822 40,788,533 5.9013 3.876 3.863 3.876 3.856 4.064 10,306,749 3.9575 -3.83%
2017-07-31 0 6.010 6.010 6.020 5.960 6.090 2,873,273 17,245,453 6.0020 4.030 4.030 4.037 3.997 4.084 4,284,558 4.0250 0.17%
2017-07-28 0 6.000 5.980 6.000 5.750 6.050 4,944,500 29,556,200 5.9776 4.024 4.010 4.024 3.856 4.057 7,373,124 4.0086 2.39%
2017-07-27 0 5.860 5.860 5.890 5.440 5.950 10,575,486 61,299,124 5.7963 3.930 3.930 3.950 3.648 3.990 15,769,919 3.8871 7.72%
2017-07-26 0 5.440 5.390 5.440 5.330 5.440 3,571,544 19,234,232 5.3854 3.648 3.615 3.648 3.574 3.648 5,325,804 3.6115 1.12%
2017-07-25 0 5.380 5.380 5.400 5.280 5.400 5,683,000 30,534,360 5.3729 3.608 3.608 3.621 3.541 3.621 8,474,358 3.6031 1.32%
2017-07-24 0 5.310 5.300 5.310 5.180 5.320 5,098,490 26,905,277 5.2771 3.561 3.554 3.561 3.474 3.568 7,602,750 3.5389 1.72%
2017-07-21 0 5.220 5.220 5.230 5.170 5.250 1,383,000 7,208,440 5.2122 3.501 3.501 3.507 3.467 3.521 2,062,298 3.4953 0.38%
2017-07-20 0 5.200 5.190 5.200 5.150 5.280 4,793,250 25,040,542 5.2241 3.487 3.480 3.487 3.454 3.541 7,147,583 3.5034 0.00%
2017-07-19 0 5.200 5.160 5.200 5.010 5.200 5,597,000 28,720,010 5.1313 3.487 3.460 3.487 3.360 3.487 8,346,117 3.4411 4.00%
2017-07-18 0 5.000 4.980 5.000 4.930 5.040 3,362,467 16,784,852 4.9918 3.353 3.340 3.353 3.306 3.380 5,014,033 3.3476 -1.57%
2017-07-17 0 5.080 5.050 5.080 5.000 5.140 6,034,000 30,511,190 5.0565 3.407 3.387 3.407 3.353 3.447 8,997,761 3.3910 -0.59%
2017-07-14 0 5.110 5.090 5.110 5.050 5.170 1,519,210 7,781,281 5.1219 3.427 3.413 3.427 3.387 3.467 2,265,411 3.4348 -0.39%
2017-07-13 0 5.130 5.110 5.130 5.000 5.180 2,686,697 13,728,891 5.1100 3.440 3.427 3.440 3.353 3.474 4,006,340 3.4268 2.60%
2017-07-12 0 5.000 5.000 5.040 4.990 5.160 3,398,000 17,172,320 5.0537 3.353 3.353 3.380 3.346 3.460 5,067,019 3.3890 -0.99%
2017-07-11 0 5.050 5.050 5.080 5.020 5.220 8,577,243 43,817,104 5.1085 3.387 3.387 3.407 3.366 3.501 12,790,186 3.4258 0.00%
2017-07-10 0 5.050 5.050 5.060 4.860 5.090 8,513,000 42,787,680 5.0262 3.387 3.387 3.393 3.259 3.413 12,694,388 3.3706 3.91%
2017-07-07 0 4.860 4.840 4.860 4.700 4.960 3,083,241 14,927,467 4.8415 3.259 3.246 3.259 3.152 3.326 4,597,657 3.2468 2.75%
2017-07-06 0 4.730 4.720 4.750 4.680 4.750 2,621,000 12,344,060 4.7097 3.172 3.165 3.185 3.138 3.185 3,908,374 3.1584 0.00%
2017-07-05 0 4.730 4.710 4.730 4.640 4.750 2,145,000 10,111,870 4.7142 3.172 3.159 3.172 3.112 3.185 3,198,574 3.1614 1.28%
2017-07-04 0 4.670 4.670 4.680 4.600 4.770 2,904,000 13,601,300 4.6836 3.132 3.132 3.138 3.085 3.199 4,330,377 3.1409 -0.64%
2017-07-03 0 4.700 4.690 4.700 4.620 4.710 2,553,000 11,955,410 4.6829 3.152 3.145 3.152 3.098 3.159 3,806,974 3.1404 0.86%
2017-06-30 0 4.660 4.650 4.660 4.600 4.660 3,620,200 16,745,424 4.6256 3.125 3.118 3.125 3.085 3.125 5,398,358 3.1019 0.65%
2017-06-29 0 4.630 4.630 4.640 4.550 4.650 5,228,239 24,100,260 4.6096 3.105 3.105 3.112 3.051 3.118 7,796,229 3.0913 1.76%
2017-06-28 0 4.550 4.550 4.590 4.540 4.700 4,798,000 22,164,730 4.6196 3.051 3.051 3.078 3.045 3.152 7,154,666 3.0979 -1.52%
2017-06-27 0 4.620 4.600 4.620 4.430 4.650 7,840,000 35,953,700 4.5859 3.098 3.085 3.098 2.971 3.118 11,690,826 3.0754 3.82%
2017-06-26 0 4.450 4.450 4.470 4.400 4.480 5,145,490 22,903,946 4.4513 2.984 2.984 2.998 2.951 3.004 7,672,835 2.9851 0.91%
2017-06-23 0 4.410 4.400 4.410 4.340 4.430 1,857,361 8,166,320 4.3967 2.957 2.951 2.957 2.910 2.971 2,769,654 2.9485 0.68%
2017-06-22 0 4.380 4.350 4.380 4.260 4.400 5,052,675 21,800,441 4.3146 2.937 2.917 2.937 2.857 2.951 7,534,432 2.8934 -0.45%
2017-06-21 0 4.400 4.380 4.400 4.350 4.400 3,142,524 13,753,849 4.3767 2.951 2.937 2.951 2.917 2.951 4,686,059 2.9351 0.46%
2017-06-20 0 4.380 4.350 4.380 4.330 4.450 4,052,000 17,739,860 4.3781 2.937 2.917 2.937 2.904 2.984 6,042,248 2.9360 -0.45%
2017-06-19 0 4.400 4.390 4.400 4.340 4.700 5,855,481 25,841,941 4.4133 2.951 2.944 2.951 2.910 3.152 8,731,557 2.9596 2.09%
2017-06-16 0 4.310 4.310 4.380 4.160 4.410 13,108,000 56,343,760 4.2984 2.890 2.890 2.937 2.790 2.957 19,546,345 2.8826 -2.27%
2017-06-15 0 4.410 4.390 4.410 4.330 4.440 6,592,500 28,892,425 4.3826 2.957 2.944 2.957 2.904 2.978 9,830,583 2.9390 0.46%
2017-06-14 0 4.390 4.390 4.400 4.290 4.420 6,311,598 27,610,871 4.3746 2.944 2.944 2.951 2.877 2.964 9,411,708 2.9337 0.23%
2017-06-13 0 4.380 4.370 4.380 4.270 4.390 4,767,692 20,700,468 4.3418 2.937 2.931 2.937 2.864 2.944 7,109,472 2.9117 2.10%
2017-06-12 0 4.290 4.290 4.300 4.240 4.380 3,377,000 14,531,916 4.3032 2.877 2.877 2.884 2.843 2.937 5,035,704 2.8858 -1.83%
2017-06-09 0 4.370 4.370 4.390 4.360 4.410 2,439,287 10,701,832 4.3873 2.931 2.931 2.944 2.924 2.957 3,637,408 2.9422 -0.23%
2017-06-08 0 4.380 4.380 4.390 4.330 4.470 3,255,481 14,314,487 4.3970 2.937 2.937 2.944 2.904 2.998 4,854,498 2.9487 0.23%
2017-06-07 0 4.370 4.360 4.370 4.280 4.390 1,003,000 4,369,390 4.3563 2.931 2.924 2.931 2.870 2.944 1,495,650 2.9214 0.69%
2017-06-06 0 4.340 4.320 4.340 4.260 4.370 2,711,000 11,674,950 4.3065 2.910 2.897 2.910 2.857 2.931 4,042,580 2.8880 -1.36%
2017-06-05 0 4.400 4.380 4.400 4.300 4.400 2,496,000 10,882,480 4.3600 2.951 2.937 2.951 2.884 2.951 3,721,977 2.9238 0.00%
2017-06-02 0 4.400 4.390 4.400 4.310 4.460 2,654,689 11,640,532 4.3849 2.951 2.944 2.951 2.890 2.991 3,958,611 2.9406 -0.90%
2017-06-01 0 4.440 4.440 4.470 4.350 4.500 2,636,852 11,625,130 4.4087 2.978 2.978 2.998 2.917 3.018 3,932,013 2.9565 -1.99%
2017-05-31 0 4.530 4.480 4.530 4.400 4.530 3,732,113 16,729,535 4.4826 3.038 3.004 3.038 2.951 3.038 5,565,240 3.0061 0.67%
2017-05-29 0 4.500 4.480 4.500 4.400 4.500 2,174,000 9,706,580 4.4648 3.018 3.004 3.018 2.951 3.018 3,241,818 2.9942 0.00%
2017-05-26 0 4.500 4.470 4.500 4.300 4.500 4,844,739 21,567,956 4.4518 3.018 2.998 3.018 2.884 3.018 7,224,362 2.9854 3.93%
2017-05-25 0 4.330 4.300 4.330 4.250 4.330 651,000 2,791,610 4.2882 2.904 2.884 2.904 2.850 2.904 970,756 2.8757 0.00%
2017-05-24 0 4.330 4.300 4.330 4.230 4.370 3,246,050 13,963,584 4.3017 2.904 2.884 2.904 2.837 2.931 4,840,434 2.8848 0.00%
2017-05-23 0 4.330 4.330 4.340 4.190 4.390 4,109,000 17,563,080 4.2743 2.904 2.904 2.910 2.810 2.944 6,127,245 2.8664 0.00%
2017-05-22 0 4.330 4.300 4.330 4.160 4.330 6,045,239 25,622,549 4.2385 2.904 2.884 2.904 2.790 2.904 9,014,520 2.8424 3.84%
2017-05-19 0 4.170 4.170 4.180 4.050 4.180 2,710,000 11,194,680 4.1309 2.796 2.796 2.803 2.716 2.803 4,041,089 2.7702 2.46%
2017-05-18 0 4.070 4.070 4.090 4.020 4.100 2,479,000 10,045,420 4.0522 2.729 2.729 2.743 2.696 2.750 3,696,627 2.7175 -0.49%
2017-05-17 0 4.090 4.090 4.100 4.020 4.130 1,741,400 7,097,518 4.0758 2.743 2.743 2.750 2.696 2.770 2,596,735 2.7332 -0.49%
2017-05-16 0 4.110 4.060 4.110 4.010 4.160 2,405,000 9,763,090 4.0595 2.756 2.723 2.756 2.689 2.790 3,586,280 2.7223 -0.72%
2017-05-15 0 4.140 4.110 4.140 4.080 4.200 1,603,814 6,588,116 4.1078 2.776 2.756 2.776 2.736 2.817 2,391,570 2.7547 -0.72%
2017-05-12 0 4.170 4.140 4.170 4.090 4.240 2,842,000 11,767,370 4.1405 2.796 2.776 2.796 2.743 2.843 4,237,924 2.7767 -0.71%
2017-05-11 0 4.200 4.160 4.200 3.990 4.210 6,605,234 27,132,108 4.1077 2.817 2.790 2.817 2.676 2.823 9,849,572 2.7546 5.00%
2017-05-10 0 4.000 3.990 4.000 3.940 4.070 4,265,921 17,113,179 4.0116 2.682 2.676 2.682 2.642 2.729 6,361,242 2.6902 -1.72%
2017-05-09 0 4.070 4.070 4.090 4.000 4.120 2,321,000 9,371,180 4.0376 2.729 2.729 2.743 2.682 2.763 3,461,021 2.7076 0.49%
2017-05-08 0 4.050 4.040 4.050 3.990 4.170 5,778,000 23,478,590 4.0634 2.716 2.709 2.716 2.676 2.796 8,616,020 2.7250 -2.88%
2017-05-05 0 4.170 4.160 4.170 4.080 4.220 3,615,000 14,926,603 4.1291 2.796 2.790 2.796 2.736 2.830 5,390,604 2.7690 -0.95%
2017-05-04 0 4.210 4.200 4.210 4.180 4.420 3,197,952 13,564,841 4.2417 2.823 2.817 2.823 2.803 2.964 4,768,712 2.8446 -4.32%
2017-05-02 0 4.400 4.300 4.400 4.240 4.400 4,645,000 19,955,480 4.2961 2.951 2.884 2.951 2.843 2.951 6,926,516 2.8810 3.29%
2017-04-28 0 4.260 4.230 4.260 4.080 4.340 2,764,000 11,616,230 4.2027 2.857 2.837 2.857 2.736 2.910 4,121,613 2.8184 -0.47%
2017-04-27 0 4.280 4.260 4.280 4.250 4.380 1,906,000 8,156,220 4.2792 2.870 2.857 2.870 2.850 2.937 2,842,183 2.8697 -2.28%
2017-04-26 0 4.380 4.340 4.380 4.320 4.380 1,914,332 8,319,480 4.3459 2.937 2.910 2.937 2.897 2.937 2,854,607 2.9144 0.23%
2017-04-25 0 4.370 4.340 4.370 4.340 4.400 1,851,000 8,054,575 4.3515 2.931 2.910 2.931 2.910 2.951 2,760,168 2.9181 0.46%
2017-04-24 0 4.350 4.350 4.370 4.340 4.430 1,340,000 5,846,815 4.3633 2.917 2.917 2.931 2.910 2.971 1,998,177 2.9261 -0.91%
2017-04-21 0 4.390 4.380 4.390 4.340 4.490 3,331,000 14,733,330 4.4231 2.944 2.937 2.944 2.910 3.011 4,967,110 2.9662 -2.44%
2017-04-20 0 4.500 4.470 4.500 4.440 4.500 1,103,000 4,936,740 4.4757 3.018 2.998 3.018 2.978 3.018 1,644,768 3.0015 0.00%
2017-04-19 0 4.500 4.500 4.510 4.410 4.510 2,707,000 12,090,090 4.4662 3.018 3.018 3.024 2.957 3.024 4,036,616 2.9951 0.00%
2017-04-18 0 4.500 4.480 4.500 4.420 4.520 2,732,000 12,215,710 4.4713 3.018 3.004 3.018 2.964 3.031 4,073,895 2.9985 0.00%
2017-04-13 0 4.500 4.500 4.520 4.420 4.530 2,644,000 11,870,080 4.4894 3.018 3.018 3.031 2.964 3.038 3,942,671 3.0107 0.67%
2017-04-12 0 4.470 4.470 4.500 4.390 4.500 3,224,000 14,445,540 4.4806 2.998 2.998 3.018 2.944 3.018 4,807,554 3.0048 -0.45%
2017-04-11 0 4.490 4.490 4.500 4.380 4.500 6,389,500 28,593,420 4.4751 3.011 3.011 3.018 2.937 3.018 9,527,874 3.0010 1.35%
2017-04-10 0 4.430 4.430 4.450 4.390 4.530 8,268,000 36,995,300 4.4745 2.971 2.971 2.984 2.944 3.038 12,329,050 3.0007 -2.64%
2017-04-07 0 4.550 4.540 4.550 4.490 4.630 1,223,000 5,545,500 4.5343 3.051 3.045 3.051 3.011 3.105 1,823,709 3.0408 -1.30%
2017-04-06 0 4.610 4.610 4.620 4.470 4.610 2,022,225 9,220,718 4.5597 3.092 3.092 3.098 2.998 3.092 3,015,495 3.0578 1.99%
2017-04-05 0 4.520 4.520 4.530 4.450 4.530 2,022,010 9,073,834 4.4875 3.031 3.031 3.038 2.984 3.038 3,015,174 3.0094 0.00%
2017-04-03 0 4.520 4.480 4.520 4.400 4.620 2,042,529 9,181,045 4.4949 3.031 3.004 3.031 2.951 3.098 3,045,772 3.0144 -0.44%
2017-03-31 0 4.540 4.540 4.570 4.440 4.600 2,920,241 13,255,199 4.5391 3.045 3.045 3.065 2.978 3.085 4,354,596 3.0440 1.57%
2017-03-30 0 4.470 4.430 4.470 4.330 4.470 1,237,874 5,468,623 4.4178 2.998 2.971 2.998 2.904 2.998 1,845,889 2.9626 0.00%
2017-03-29 0 4.470 4.430 4.470 4.350 4.470 2,043,000 9,018,712 4.4144 2.998 2.971 2.998 2.917 2.998 3,046,474 2.9604 1.36%
2017-03-28 0 4.410 4.370 4.410 4.340 4.480 2,969,896 13,023,161 4.3851 2.957 2.931 2.957 2.910 3.004 4,428,640 2.9407 -0.45%
2017-03-27 0 4.430 4.420 4.430 4.360 4.600 3,968,000 17,652,680 4.4488 2.971 2.964 2.971 2.924 3.085 5,916,990 2.9834 -3.49%
2017-03-24 0 4.590 4.590 4.610 4.590 4.760 3,084,000 14,384,710 4.6643 3.078 3.078 3.092 3.078 3.192 4,598,789 3.1279 -1.29%
2017-03-23 0 4.650 4.640 4.650 4.590 4.800 1,560,483 7,301,820 4.6792 3.118 3.112 3.118 3.078 3.219 2,326,956 3.1379 0.43%
2017-03-22 0 4.630 4.610 4.630 4.470 4.640 1,797,800 8,205,254 4.5641 3.105 3.092 3.105 2.998 3.112 2,680,838 3.0607 -0.22%
2017-03-21 0 4.640 4.600 4.640 4.580 4.830 6,175,100 29,203,724 4.7293 3.112 3.085 3.112 3.071 3.239 9,208,166 3.1715 -0.43%
2017-03-20 0 4.660 4.660 4.690 4.460 4.700 4,688,000 21,663,780 4.6211 3.125 3.125 3.145 2.991 3.152 6,990,637 3.0990 3.79%
2017-03-17 0 4.490 4.480 4.490 4.440 4.590 4,732,000 21,273,270 4.4956 3.011 3.004 3.011 2.978 3.078 7,056,249 3.0148 -0.22%
2017-03-16 0 4.500 4.490 4.500 4.250 4.560 9,098,000 40,490,570 4.4505 3.018 3.011 3.018 2.850 3.058 13,566,726 2.9845 5.63%
2017-03-15 0 4.260 4.240 4.260 4.160 4.260 3,676,000 15,551,370 4.2305 2.857 2.843 2.857 2.790 2.857 5,481,566 2.8370 2.40%
2017-03-14 0 4.160 4.160 4.200 4.070 4.200 9,352,000 38,572,690 4.1245 2.790 2.790 2.817 2.729 2.817 13,945,485 2.7660 2.97%
2017-03-13 0 4.040 4.030 4.040 4.000 4.200 6,956,000 28,536,900 4.1025 2.709 2.703 2.709 2.682 2.817 10,372,626 2.7512 -0.74%
2017-03-10 0 4.070 4.070 4.080 4.060 4.140 852,000 3,490,310 4.0966 2.729 2.729 2.736 2.723 2.776 1,270,483 2.7472 -1.45%
2017-03-09 0 4.130 4.090 4.130 4.040 4.130 1,001,528 4,085,021 4.0788 2.770 2.743 2.770 2.709 2.770 1,493,455 2.7353 0.49%
2017-03-08 0 4.110 4.080 4.110 4.040 4.130 1,714,000 7,012,600 4.0914 2.756 2.736 2.756 2.709 2.770 2,555,877 2.7437 -1.44%
2017-03-07 0 4.170 4.140 4.170 4.100 4.170 527,000 2,182,770 4.1419 2.796 2.776 2.796 2.750 2.796 785,850 2.7776 0.48%
2017-03-06 0 4.150 4.130 4.150 4.080 4.260 4,282,000 17,790,071 4.1546 2.783 2.770 2.783 2.736 2.857 6,385,219 2.7861 -1.19%
2017-03-03 0 4.200 4.180 4.200 4.120 4.200 2,645,000 11,044,760 4.1757 2.817 2.803 2.817 2.763 2.817 3,944,163 2.8003 0.96%
2017-03-02 0 4.160 4.120 4.160 4.100 4.180 2,435,000 10,076,650 4.1383 2.790 2.763 2.790 2.750 2.803 3,631,015 2.7752 0.24%
2017-03-01 0 4.150 4.130 4.150 4.050 4.170 2,481,000 10,198,148 4.1105 2.783 2.770 2.783 2.716 2.796 3,699,610 2.7565 -0.48%
2017-02-28 0 4.170 4.170 4.180 3.970 4.170 4,989,399 20,271,611 4.0629 2.796 2.796 2.803 2.662 2.796 7,440,076 2.7247 2.71%
2017-02-27 0 4.060 4.050 4.060 3.990 4.060 2,706,000 10,866,180 4.0156 2.723 2.716 2.723 2.676 2.723 4,035,124 2.6929 0.00%
2017-02-24 0 4.060 4.060 4.080 4.010 4.210 4,194,612 17,069,513 4.0694 2.723 2.723 2.736 2.689 2.823 6,254,908 2.7290 -2.87%
2017-02-23 0 4.180 4.180 4.190 4.110 4.230 2,873,089 12,045,539 4.1925 2.803 2.803 2.810 2.756 2.837 4,284,284 2.8116 -0.48%
2017-02-22 0 4.200 4.160 4.200 4.050 4.260 7,007,249 28,916,188 4.1266 2.817 2.790 2.817 2.716 2.857 10,449,047 2.7674 3.70%
2017-02-21 0 4.050 4.040 4.050 3.940 4.100 3,703,570 14,979,915 4.0447 2.716 2.709 2.716 2.642 2.750 5,522,678 2.7124 1.50%
2017-02-20 0 3.990 3.980 3.990 3.900 4.000 1,424,200 5,641,948 3.9615 2.676 2.669 2.676 2.615 2.682 2,123,734 2.6566 1.79%
2017-02-17 0 3.920 3.910 3.920 3.830 3.920 2,810,000 10,894,845 3.8772 2.629 2.622 2.629 2.568 2.629 4,190,207 2.6001 0.51%
2017-02-16 0 3.900 3.870 3.900 3.860 3.920 3,105,225 12,052,422 3.8813 2.615 2.595 2.615 2.589 2.629 4,630,439 2.6029 0.26%
2017-02-15 0 3.890 3.870 3.890 3.860 4.030 3,264,000 12,786,080 3.9173 2.609 2.595 2.609 2.589 2.703 4,867,201 2.6270 -2.26%
2017-02-14 0 3.980 3.940 3.980 3.930 4.050 2,825,400 11,216,241 3.9698 2.669 2.642 2.669 2.636 2.716 4,213,171 2.6622 -1.00%
2017-02-13 0 4.020 4.000 4.020 3.980 4.050 2,857,000 11,429,220 4.0004 2.696 2.682 2.696 2.669 2.716 4,260,292 2.6827 0.75%
2017-02-10 0 3.990 3.980 3.990 3.980 4.070 3,886,000 15,577,130 4.0085 2.676 2.669 2.676 2.669 2.729 5,794,713 2.6882 0.00%
2017-02-09 0 3.990 3.980 3.990 3.900 4.130 4,678,000 18,795,880 4.0179 2.676 2.669 2.676 2.615 2.770 6,975,725 2.6945 -1.72%
2017-02-08 0 4.060 4.050 4.060 4.040 4.170 7,671,000 31,354,730 4.0874 2.723 2.716 2.723 2.709 2.796 11,438,817 2.7411 0.25%
2017-02-07 0 4.050 4.050 4.060 3.960 4.150 8,442,000 34,247,552 4.0568 2.716 2.716 2.723 2.656 2.783 12,588,515 2.7205 2.53%
2017-02-06 0 3.950 3.930 3.950 3.800 4.080 10,509,704 41,657,201 3.9637 2.649 2.636 2.649 2.548 2.736 15,671,827 2.6581 1.54%
2017-02-03 0 3.890 3.880 3.890 3.550 3.890 8,804,408 33,349,211 3.7878 2.609 2.602 2.609 2.381 2.609 13,128,929 2.5401 8.66%
2017-02-02 0 3.580 3.580 3.590 3.370 3.580 5,548,474 19,229,585 3.4657 2.401 2.401 2.407 2.260 2.401 8,273,756 2.3242 5.29%
2017-02-01 0 3.400 3.390 3.400 3.390 3.520 1,672,705 5,730,286 3.4258 2.280 2.273 2.280 2.273 2.361 2,494,299 2.2974 -2.02%
2017-01-27 0 3.470 3.470 3.490 3.280 3.510 5,657,700 19,362,441 3.4223 2.327 2.327 2.340 2.200 2.354 8,436,631 2.2950 4.83%
2017-01-26 0 3.310 3.300 3.310 3.240 3.370 7,190,905 23,729,889 3.3000 2.220 2.213 2.220 2.173 2.260 10,722,911 2.2130 0.00%
2017-01-25 0 3.310 3.310 3.320 3.310 3.460 17,949,500 59,951,190 3.3400 2.220 2.220 2.226 2.220 2.320 26,765,878 2.2398 -3.78%
2017-01-24 0 3.440 3.370 3.440 3.350 3.480 7,860,642 26,804,476 3.4100 2.307 2.260 2.307 2.247 2.334 11,721,607 2.2868 0.00%
2017-01-23 0 3.440 3.440 3.460 3.370 3.470 8,293,200 28,481,323 3.4343 2.307 2.307 2.320 2.260 2.327 12,366,627 2.3031 1.78%
2017-01-20 0 3.380 3.380 3.390 3.340 3.420 12,984,970 43,965,567 3.3859 2.267 2.267 2.273 2.240 2.293 19,362,886 2.2706 0.60%
2017-01-19 0 3.360 3.350 3.360 3.320 3.360 36,099,399 120,609,342 3.3410 2.253 2.247 2.253 2.226 2.253 53,830,586 2.2405 -0.88%
2017-01-18 0 3.390 3.390 3.400 3.350 3.420 30,530,500 103,140,410 3.3783 2.273 2.273 2.280 2.247 2.293 45,526,373 2.2655 1.19%
2017-01-17 0 3.350 3.350 3.360 3.310 3.360 14,431,169 48,335,429 3.3494 2.247 2.247 2.253 2.220 2.253 21,519,424 2.2461 0.00%
2017-01-16 0 3.350 3.350 3.360 3.340 3.360 8,294,000 27,800,120 3.3518 2.247 2.247 2.253 2.240 2.253 12,367,820 2.2478 -0.30%
2017-01-13 0 3.360 3.350 3.360 3.320 3.360 31,086,000 103,805,890 3.3393 2.253 2.247 2.253 2.226 2.253 46,354,722 2.2394 0.60%
2017-01-12 0 3.340 3.320 3.340 3.310 3.340 8,496,021 28,297,458 3.3307 2.240 2.226 2.240 2.220 2.240 12,669,069 2.2336 0.91%
2017-01-11 0 3.310 3.300 3.310 3.300 3.320 13,442,733 44,405,932 3.3033 2.220 2.213 2.220 2.213 2.226 20,045,492 2.2153 0.00%
2017-01-10 0 3.310 3.300 3.310 3.270 3.310 24,399,077 80,424,210 3.2962 2.220 2.213 2.220 2.193 2.220 36,383,337 2.2105 0.91%
2017-01-09 0 3.280 3.280 3.300 3.270 3.300 30,202,412 99,278,003 3.2871 2.200 2.200 2.213 2.193 2.213 45,037,136 2.2044 0.00%
2017-01-06 0 3.280 3.270 3.280 3.270 3.290 7,164,502 23,470,921 3.2760 2.200 2.193 2.200 2.193 2.206 10,683,539 2.1969 0.00%
2017-01-05 0 3.280 3.270 3.280 3.270 3.290 14,733,184 48,304,594 3.2786 2.200 2.193 2.200 2.193 2.206 21,969,782 2.1987 0.00%
2017-01-04 0 3.280 3.280 3.290 3.280 3.290 6,138,843 20,149,624 3.2823 2.200 2.200 2.206 2.200 2.206 9,154,100 2.2012 -0.30%
2017-01-03 0 3.290 3.280 3.290 3.280 3.300 6,430,612 21,110,923 3.2829 2.206 2.200 2.206 2.200 2.213 9,589,179 2.2015 0.00%
2016-12-30 0 3.290 3.290 3.300 3.280 3.290 8,482,185 27,839,408 3.2821 2.206 2.206 2.213 2.200 2.206 12,648,437 2.2010 0.00%
2016-12-29 0 3.290 3.280 3.290 3.280 3.300 6,375,851 20,935,669 3.2836 2.206 2.200 2.206 2.200 2.213 9,507,521 2.2020 0.00%
2016-12-28 0 3.290 3.280 3.290 3.280 3.290 15,433,000 50,655,020 3.2823 2.206 2.200 2.206 2.200 2.206 23,013,331 2.2011 0.30%
2016-12-23 0 3.280 3.280 3.290 3.280 3.290 12,580,000 41,305,220 3.2834 2.200 2.200 2.206 2.200 2.206 18,759,004 2.2019 -0.30%
2016-12-22 0 3.290 3.280 3.290 3.280 3.290 6,593,000 21,651,835 3.2841 2.206 2.200 2.206 2.200 2.206 9,831,329 2.2023 0.61%
2016-12-21 0 3.270 3.270 3.280 3.260 3.280 3,717,000 12,134,305 3.2645 2.193 2.193 2.200 2.186 2.200 5,542,704 2.1892 0.00%
2016-12-20 0 3.270 3.260 3.270 3.240 3.280 18,118,000 58,961,360 3.2543 2.193 2.186 2.193 2.173 2.200 27,017,141 2.1824 -0.61%
2016-12-19 0 3.290 3.280 3.290 3.280 3.300 4,804,513 15,808,906 3.2904 2.206 2.200 2.206 2.200 2.213 7,164,378 2.2066 -0.30%
2016-12-16 0 3.300 3.290 3.300 3.270 3.300 11,366,105 37,342,933 3.2855 2.213 2.206 2.213 2.193 2.213 16,948,872 2.2033 0.61%
2016-12-15 0 3.280 3.270 3.280 3.260 3.280 15,270,000 49,922,305 3.2693 2.200 2.193 2.200 2.186 2.200 22,770,270 2.1924 0.31%
2016-12-14 0 3.270 3.260 3.270 3.250 3.280 22,208,000 72,449,354 3.2623 2.193 2.186 2.193 2.179 2.200 33,116,054 2.1877 -0.30%
2016-12-13 0 3.280 3.260 3.280 3.260 3.280 13,918,027 45,509,421 3.2698 2.200 2.186 2.200 2.186 2.200 20,754,239 2.1928 0.00%
2016-12-12 0 3.280 3.270 3.280 3.260 3.280 17,973,000 58,721,585 3.2672 2.200 2.193 2.200 2.186 2.200 26,800,921 2.1910 0.31%
2016-12-09 0 3.270 3.260 3.270 3.250 3.270 13,996,000 45,616,095 3.2592 2.193 2.186 2.193 2.179 2.193 20,870,510 2.1857 0.31%
2016-12-08 0 3.260 3.250 3.260 3.240 3.270 9,054,560 29,458,473 3.2534 2.186 2.179 2.186 2.173 2.193 13,501,950 2.1818 0.31%
2016-12-07 0 3.250 3.250 3.260 3.240 3.270 11,107,000 36,146,180 3.2544 2.179 2.179 2.186 2.173 2.193 16,562,501 2.1824 -0.31%
2016-12-06 0 3.260 3.260 3.270 3.230 3.270 15,358,225 49,858,104 3.2463 2.186 2.186 2.193 2.166 2.193 22,901,829 2.1770 0.00%
2016-12-05 0 3.260 3.250 3.260 3.210 3.270 52,296,014 169,586,588 3.2428 2.186 2.179 2.186 2.153 2.193 77,982,603 2.1747 0.62%
2016-12-02 0 3.240 3.240 3.250 3.230 3.300 91,240,010 296,852,291 3.2535 2.173 2.173 2.179 2.166 2.213 136,054,986 2.1819 -1.22%
2016-12-01 0 3.280 3.280 3.290 3.260 3.290 24,930,104 81,786,412 3.2806 2.200 2.200 2.206 2.186 2.206 37,175,193 2.2000 0.00%
2016-11-30 0 3.280 3.280 3.290 3.280 3.300 13,828,000 45,418,271 3.2845 2.200 2.200 2.206 2.200 2.213 20,619,993 2.2026 -0.30%
2016-11-29 0 3.290 3.280 3.290 3.280 3.300 23,554,000 77,427,764 3.2872 2.206 2.200 2.206 2.200 2.213 35,123,178 2.2045 -0.30%
2016-11-28 0 3.300 3.290 3.300 3.280 3.300 30,862,334 101,550,180 3.2904 2.213 2.206 2.213 2.200 2.213 46,021,196 2.2066 0.00%
2016-11-25 0 3.300 3.290 3.300 3.280 3.300 48,959,500 161,179,700 3.2921 2.213 2.206 2.213 2.200 2.213 73,007,270 2.2077 0.30%
2016-11-24 0 3.290 3.290 3.300 3.200 3.290 170,860,115 557,534,248 3.2631 2.206 2.206 2.213 2.146 2.206 254,782,639 2.1883 8.94%
2016-11-23 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2016-11-22 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2016-11-21 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2016-11-18 0 3.020 3.000 3.020 2.950 3.090 20,551,000 62,444,810 3.0385 2.025 2.012 2.025 1.978 2.072 30,645,174 2.0377 -1.95%
2016-11-17 0 3.080 3.070 3.080 2.840 3.080 19,107,240 57,826,083 3.0264 2.065 2.059 2.065 1.905 2.065 28,492,273 2.0295 4.05%
2016-11-16 0 2.960 2.960 2.990 2.960 3.030 3,884,000 11,638,970 2.9966 1.985 1.985 2.005 1.985 2.032 5,791,731 2.0096 -1.99%
2016-11-15 0 3.020 3.010 3.020 2.920 3.020 6,353,972 18,997,629 2.9899 2.025 2.019 2.025 1.958 2.025 9,474,896 2.0050 3.42%
2016-11-14 0 2.920 2.910 2.940 2.910 2.980 4,992,000 14,741,285 2.9530 1.958 1.951 1.972 1.951 1.998 7,443,955 1.9803 -0.68%
2016-11-11 0 2.940 2.940 2.950 2.860 2.990 8,580,000 25,298,870 2.9486 1.972 1.972 1.978 1.918 2.005 12,794,297 1.9774 2.44%
2016-11-10 0 2.870 2.870 2.890 2.840 2.890 3,818,000 10,980,850 2.8761 1.925 1.925 1.938 1.905 1.938 5,693,313 1.9287 1.77%
2016-11-09 0 2.820 2.820 2.830 2.750 2.840 4,957,250 13,822,594 2.7884 1.891 1.891 1.898 1.844 1.905 7,392,136 1.8699 -0.70%
2016-11-08 0 2.840 2.830 2.840 2.820 2.870 1,629,000 4,628,910 2.8416 1.905 1.898 1.905 1.891 1.925 2,429,127 1.9056 0.00%
2016-11-07 0 2.840 2.830 2.840 2.790 2.850 4,074,000 11,527,110 2.8294 1.905 1.898 1.905 1.871 1.911 6,075,054 1.8974 1.43%
2016-11-04 0 2.800 2.800 2.810 2.770 2.860 3,669,768 10,319,893 2.8121 1.878 1.878 1.884 1.858 1.918 5,472,273 1.8859 -1.06%
2016-11-03 0 2.830 2.820 2.830 2.790 2.900 9,003,115 25,507,181 2.8332 1.898 1.891 1.898 1.871 1.945 13,425,236 1.8999 -2.41%
2016-11-02 0 2.900 2.900 2.910 2.870 2.960 6,851,000 19,908,350 2.9059 1.945 1.945 1.951 1.925 1.985 10,216,052 1.9487 -1.36%
2016-11-01 0 2.940 2.940 2.950 2.900 2.960 4,646,208 13,580,910 2.9230 1.972 1.972 1.978 1.945 1.985 6,928,318 1.9602 1.03%
2016-10-31 0 2.910 2.900 2.910 2.890 2.950 3,111,362 9,051,856 2.9093 1.951 1.945 1.951 1.938 1.978 4,639,591 1.9510 -1.02%
2016-10-28 0 2.940 2.940 2.950 2.930 2.980 3,865,000 11,446,450 2.9616 1.972 1.972 1.978 1.965 1.998 5,763,398 1.9861 -0.34%
2016-10-27 0 2.950 2.940 2.950 2.910 3.000 7,097,798 20,955,584 2.9524 1.978 1.972 1.978 1.951 2.012 10,584,072 1.9799 -1.67%
2016-10-26 0 3.000 2.980 3.000 2.960 3.010 6,863,000 20,476,759 2.9836 2.012 1.998 2.012 1.985 2.019 10,233,946 2.0009 0.33%
2016-10-25 0 2.990 2.990 3.000 2.990 3.020 2,729,000 8,201,836 3.0054 2.005 2.005 2.012 2.005 2.025 4,069,421 2.0155 -0.33%
2016-10-24 0 3.000 2.990 3.000 2.970 3.020 4,952,500 14,849,090 2.9983 2.012 2.005 2.012 1.992 2.025 7,385,053 2.0107 -0.33%
2016-10-20 0 3.010 3.000 3.010 2.990 3.050 1,781,000 5,363,461 3.0115 2.019 2.012 2.019 2.005 2.045 2,655,786 2.0195 0.00%
2016-10-19 0 3.010 3.010 3.030 3.010 3.070 2,204,353 6,687,465 3.0338 2.019 2.019 2.032 2.019 2.059 3,287,080 2.0345 -0.66%
2016-10-18 0 3.030 3.030 3.040 2.970 3.030 2,280,172 6,861,596 3.0092 2.032 2.032 2.039 1.992 2.032 3,400,140 2.0180 0.66%
2016-10-17 0 3.010 3.000 3.010 2.960 3.010 2,183,115 6,539,520 2.9955 2.019 2.012 2.019 1.985 2.019 3,255,410 2.0088 0.33%
2016-10-14 0 3.000 2.980 3.000 2.960 3.000 2,415,000 7,204,800 2.9834 2.012 1.998 2.012 1.985 2.012 3,601,192 2.0007 0.67%
2016-10-13 0 2.980 2.980 2.990 2.950 3.020 4,021,000 11,969,820 2.9768 1.998 1.998 2.005 1.978 2.025 5,996,022 1.9963 -1.32%
2016-10-12 0 3.020 3.000 3.020 2.950 3.020 1,905,000 5,689,305 2.9865 2.025 2.012 2.025 1.978 2.025 2,840,692 2.0028 0.67%
2016-10-11 0 3.000 2.990 3.000 2.970 3.040 3,055,000 9,189,745 3.0081 2.012 2.005 2.012 1.992 2.039 4,555,545 2.0173 -0.66%
2016-10-07 0 3.020 3.010 3.020 3.000 3.040 1,665,000 5,036,770 3.0251 2.025 2.019 2.025 2.012 2.039 2,482,809 2.0287 -0.33%
2016-10-06 0 3.030 3.030 3.050 3.010 3.070 1,165,000 3,534,380 3.0338 2.032 2.032 2.045 2.019 2.059 1,737,221 2.0345 -0.66%
2016-10-05 0 3.050 3.020 3.050 3.000 3.060 2,127,000 6,438,165 3.0269 2.045 2.025 2.045 2.012 2.052 3,171,733 2.0299 -0.65%
2016-10-04 0 3.070 3.060 3.070 2.980 3.070 2,463,000 7,444,510 3.0225 2.059 2.052 2.059 1.998 2.059 3,672,768 2.0269 3.37%
2016-10-03 0 2.970 2.950 2.970 2.930 3.000 1,647,460 4,876,246 2.9599 1.992 1.978 1.992 1.965 2.012 2,456,654 1.9849 -0.34%
2016-09-30 0 2.980 2.960 2.980 2.960 3.000 2,316,300 6,893,650 2.9761 1.998 1.985 1.998 1.985 2.012 3,454,013 1.9958 -0.67%
2016-09-29 0 3.000 2.990 3.000 2.980 3.020 1,667,000 4,994,945 2.9964 2.012 2.005 2.012 1.998 2.025 2,485,792 2.0094 0.67%
2016-09-28 0 2.980 2.980 2.990 2.950 2.990 3,809,780 11,327,314 2.9732 1.998 1.998 2.005 1.978 2.005 5,681,056 1.9939 -0.33%
2016-09-27 0 2.990 2.980 2.990 2.950 3.000 2,815,255 8,406,401 2.9860 2.005 1.998 2.005 1.978 2.012 4,198,043 2.0025 0.00%
2016-09-26 0 2.990 2.980 2.990 2.970 3.060 7,087,000 21,203,556 2.9919 2.005 1.998 2.005 1.992 2.052 10,567,970 2.0064 -2.92%
2016-09-23 0 3.080 3.060 3.080 3.060 3.110 2,023,000 6,222,890 3.0761 2.065 2.052 2.065 2.052 2.086 3,016,651 2.0628 0.33%
2016-09-22 0 3.070 3.070 3.080 3.050 3.150 4,889,000 15,101,920 3.0890 2.059 2.059 2.065 2.045 2.112 7,290,363 2.0715 -0.97%
2016-09-21 0 3.100 3.090 3.100 3.070 3.120 4,548,000 14,075,500 3.0949 2.079 2.072 2.079 2.059 2.092 6,781,872 2.0755 0.98%
2016-09-20 0 3.070 3.070 3.080 3.060 3.100 3,887,083 11,961,017 3.0771 2.059 2.059 2.065 2.052 2.079 5,796,328 2.0636 -0.32%
2016-09-19 0 3.080 3.070 3.080 3.040 3.120 6,278,000 19,316,055 3.0768 2.065 2.059 2.065 2.039 2.092 9,361,608 2.0633 0.00%
2016-09-15 0 3.080 3.070 3.080 3.040 3.100 2,040,000 6,272,390 3.0747 2.065 2.059 2.065 2.039 2.079 3,042,001 2.0619 0.65%
2016-09-14 0 3.060 3.050 3.060 3.000 3.120 5,154,000 15,680,540 3.0424 2.052 2.045 2.052 2.012 2.092 7,685,525 2.0403 -1.61%
2016-09-13 0 3.110 3.090 3.110 3.080 3.200 7,823,650 24,462,225 3.1267 2.086 2.072 2.086 2.065 2.146 11,666,445 2.0968 0.32%
2016-09-12 0 3.100 3.100 3.110 3.080 3.190 20,996,091 65,643,603 3.1265 2.079 2.079 2.086 2.065 2.139 31,308,884 2.0966 -3.13%
2016-09-09 0 3.200 3.190 3.200 3.060 3.320 47,540,115 152,405,527 3.2058 2.146 2.139 2.146 2.052 2.226 70,890,716 2.1499 4.92%
2016-09-08 0 3.050 3.040 3.050 3.020 3.100 11,080,000 33,788,510 3.0495 2.045 2.039 2.045 2.025 2.079 16,522,239 2.0450 1.33%
2016-09-07 0 3.010 3.010 3.020 2.990 3.070 9,757,000 29,591,649 3.0329 2.019 2.019 2.025 2.005 2.059 14,549,412 2.0339 -1.31%
2016-09-06 0 3.050 3.040 3.050 2.990 3.060 13,072,139 39,681,027 3.0355 2.045 2.039 2.045 2.005 2.052 19,492,870 2.0357 0.66%
2016-09-05 0 3.030 3.020 3.030 2.990 3.060 10,056,659 30,461,847 3.0290 2.032 2.025 2.032 2.005 2.052 14,996,257 2.0313 1.68%
2016-09-02 0 2.980 2.970 2.980 2.960 3.050 6,072,576 18,110,690 2.9824 1.998 1.992 1.998 1.985 2.045 9,055,284 2.0000 -1.32%
2016-09-01 0 3.020 3.010 3.020 2.980 3.050 2,717,000 8,198,740 3.0176 2.025 2.019 2.025 1.998 2.045 4,051,527 2.0236 1.00%
2016-08-31 0 2.990 2.990 3.000 2.990 3.100 4,327,000 13,003,090 3.0051 2.005 2.005 2.012 2.005 2.079 6,452,322 2.0153 -1.64%
2016-08-30 0 3.040 3.030 3.040 3.020 3.060 4,086,000 12,409,580 3.0371 2.039 2.032 2.039 2.025 2.052 6,092,948 2.0367 0.66%
2016-08-29 0 3.020 3.020 3.030 3.020 3.080 2,451,000 7,468,430 3.0471 2.025 2.025 2.032 2.025 2.065 3,654,874 2.0434 -0.66%
2016-08-26 0 3.040 3.030 3.040 3.010 3.050 1,775,000 5,382,440 3.0324 2.039 2.032 2.039 2.019 2.045 2,646,839 2.0335 1.33%
2016-08-25 0 3.000 3.000 3.020 3.000 3.060 2,503,000 7,558,030 3.0196 2.012 2.012 2.025 2.012 2.052 3,732,416 2.0250 -1.64%
2016-08-24 0 3.050 3.030 3.050 3.020 3.080 3,849,000 11,727,100 3.0468 2.045 2.032 2.045 2.025 2.065 5,739,539 2.0432 0.00%
2016-08-23 0 3.050 3.040 3.050 3.030 3.090 9,436,000 28,826,460 3.0549 2.045 2.039 2.045 2.032 2.072 14,070,744 2.0487 0.33%
2016-08-22 0 3.040 3.030 3.040 2.950 3.280 53,445,000 167,357,070 3.1314 2.039 2.032 2.039 1.978 2.200 79,695,944 2.0999 5.19%
2016-08-19 0 2.890 2.880 2.890 2.830 2.920 5,766,000 16,642,650 2.8863 1.938 1.931 1.938 1.898 1.958 8,598,125 1.9356 1.40%
2016-08-18 0 2.850 2.840 2.850 2.810 2.920 7,932,000 22,772,210 2.8709 1.911 1.905 1.911 1.884 1.958 11,828,014 1.9253 -1.04%
2016-08-17 0 2.880 2.850 2.880 2.860 2.900 4,245,000 12,212,460 2.8769 1.931 1.911 1.931 1.918 1.945 6,330,045 1.9293 0.00%
2016-08-16 0 2.880 2.870 2.880 2.860 2.910 2,526,536 7,269,103 2.8771 1.931 1.925 1.931 1.918 1.951 3,767,512 1.9294 0.00%
2016-08-15 0 2.880 2.870 2.880 2.850 2.920 3,415,672 9,832,882 2.8788 1.931 1.925 1.931 1.911 1.958 5,093,371 1.9305 1.05%
2016-08-12 0 2.850 2.840 2.850 2.820 2.900 7,967,000 22,817,440 2.8640 1.911 1.905 1.911 1.891 1.945 11,880,206 1.9206 -0.70%
2016-08-11 0 2.870 2.860 2.870 2.850 2.900 4,470,000 12,859,150 2.8768 1.925 1.918 1.925 1.911 1.945 6,665,560 1.9292 1.06%
2016-08-10 0 2.840 2.840 2.860 2.840 2.910 6,208,115 17,845,117 2.8745 1.905 1.905 1.918 1.905 1.951 9,257,397 1.9277 -1.73%
2016-08-09 0 2.890 2.890 2.900 2.770 2.980 13,410,000 38,922,700 2.9025 1.938 1.938 1.945 1.858 1.998 19,996,681 1.9465 3.58%
2016-08-08 0 2.790 2.770 2.790 2.770 2.800 3,939,100 10,986,743 2.7892 1.871 1.858 1.871 1.858 1.878 5,873,895 1.8704 0.72%
2016-08-05 0 2.770 2.770 2.790 2.760 2.800 2,838,000 7,883,622 2.7779 1.858 1.858 1.871 1.851 1.878 4,231,960 1.8629 0.36%
2016-08-04 0 2.760 2.760 2.780 2.750 2.800 2,998,768 8,313,899 2.7724 1.851 1.851 1.864 1.844 1.878 4,471,693 1.8592 0.00%
2016-08-03 0 2.760 2.760 2.770 2.740 2.790 2,342,000 6,475,445 2.7649 1.851 1.851 1.858 1.837 1.871 3,492,336 1.8542 -0.72%
2016-08-01 0 2.780 2.760 2.780 2.750 2.800 2,987,000 8,274,761 2.7703 1.864 1.851 1.864 1.844 1.878 4,454,145 1.8578 0.00%
2016-07-29 0 2.780 2.770 2.780 2.760 2.830 2,331,000 6,510,445 2.7930 1.864 1.858 1.864 1.851 1.898 3,475,933 1.8730 -1.77%
2016-07-28 0 2.830 2.820 2.830 2.810 2.870 2,567,700 7,286,015 2.8376 1.898 1.891 1.898 1.884 1.925 3,828,895 1.9029 -0.70%
2016-07-27 0 2.850 2.840 2.850 2.810 2.860 5,768,344 16,417,403 2.8461 1.911 1.905 1.911 1.884 1.918 8,601,621 1.9086 1.06%
2016-07-26 0 2.820 2.810 2.820 2.790 2.820 3,580,000 10,064,565 2.8113 1.891 1.884 1.891 1.871 1.891 5,338,413 1.8853 0.00%
2016-07-25 0 2.820 2.820 2.840 2.810 2.840 2,656,408 7,512,364 2.8280 1.891 1.891 1.905 1.884 1.905 3,961,174 1.8965 -0.35%
2016-07-22 0 2.830 2.830 2.840 2.820 2.840 1,438,152 4,068,085 2.8287 1.898 1.898 1.905 1.891 1.905 2,144,539 1.8970 0.00%
2016-07-21 0 2.830 2.820 2.830 2.800 2.880 1,859,670 5,270,729 2.8342 1.898 1.891 1.898 1.878 1.931 2,773,097 1.9007 -1.05%
2016-07-20 0 2.860 2.850 2.860 2.820 2.890 2,106,000 5,997,155 2.8477 1.918 1.911 1.918 1.891 1.938 3,140,418 1.9097 -0.69%
2016-07-19 0 2.880 2.870 2.880 2.850 2.900 2,773,800 7,968,863 2.8729 1.931 1.925 1.931 1.911 1.945 4,136,226 1.9266 0.35%
2016-07-18 0 2.870 2.870 2.880 2.860 2.900 1,794,000 5,164,250 2.8786 1.925 1.925 1.931 1.918 1.945 2,675,171 1.9304 0.00%
2016-07-15 0 2.870 2.850 2.870 2.830 2.880 5,220,576 14,935,553 2.8609 1.925 1.911 1.925 1.898 1.931 7,784,802 1.9186 0.70%
2016-07-14 0 2.850 2.840 2.850 2.800 2.860 8,951,000 25,463,405 2.8448 1.911 1.905 1.911 1.878 1.918 13,347,523 1.9077 1.79%
2016-07-13 0 2.800 2.790 2.810 2.790 2.840 2,486,003 6,994,688 2.8136 1.878 1.871 1.884 1.871 1.905 3,707,070 1.8869 -0.71%
2016-07-12 0 2.820 2.810 2.830 2.800 2.840 2,763,003 7,795,233 2.8213 1.891 1.884 1.898 1.878 1.905 4,120,126 1.8920 0.36%
2016-07-11 0 2.810 2.800 2.820 2.780 2.830 3,875,000 10,873,530 2.8061 1.884 1.878 1.891 1.864 1.898 5,778,310 1.8818 1.08%
2016-07-08 0 2.780 2.770 2.780 2.730 2.810 3,581,000 9,949,680 2.7785 1.864 1.858 1.864 1.831 1.884 5,339,904 1.8633 0.36%
2016-07-07 0 2.770 2.760 2.770 2.720 2.780 1,381,250 3,810,350 2.7586 1.858 1.851 1.858 1.824 1.864 2,059,688 1.8500 0.73%
2016-07-06 0 2.750 2.740 2.750 2.730 2.770 3,081,000 8,480,835 2.7526 1.844 1.837 1.844 1.831 1.858 4,594,316 1.8459 -1.79%
2016-07-05 0 2.800 2.790 2.800 2.770 2.820 2,523,768 7,071,495 2.8020 1.878 1.871 1.878 1.858 1.891 3,763,384 1.8790 0.00%
2016-07-04 0 2.800 2.790 2.800 2.750 2.820 2,507,000 7,013,815 2.7977 1.878 1.871 1.878 1.844 1.891 3,738,380 1.8762 1.82%
2016-06-30 0 2.750 2.740 2.750 2.700 2.790 4,926,955 13,549,744 2.7501 1.844 1.837 1.844 1.811 1.871 7,346,961 1.8443 -0.36%
2016-06-29 0 2.760 2.750 2.770 2.730 2.780 2,539,000 7,009,220 2.7606 1.851 1.844 1.858 1.831 1.864 3,786,098 1.8513 0.00%
2016-06-28 0 2.760 2.750 2.770 2.690 2.770 2,811,863 7,711,932 2.7426 1.851 1.844 1.858 1.804 1.858 4,192,985 1.8392 1.10%
2016-06-27 0 2.730 2.730 2.740 2.680 2.750 1,491,000 4,068,595 2.7288 1.831 1.831 1.837 1.797 1.844 2,223,345 1.8299 0.74%
2016-06-24 0 2.710 2.710 2.730 2.640 2.760 6,910,000 18,676,105 2.7028 1.817 1.817 1.831 1.770 1.851 10,304,032 1.8125 -1.45%
2016-06-23 0 2.750 2.740 2.750 2.690 2.890 10,986,000 30,071,330 2.7372 1.844 1.837 1.844 1.804 1.938 16,382,068 1.8356 -4.18%
2016-06-22 0 2.870 2.840 2.870 2.840 2.900 2,907,283 8,343,307 2.8698 1.925 1.905 1.925 1.905 1.945 4,335,273 1.9245 1.77%
2016-06-21 0 2.820 2.810 2.830 2.810 2.860 5,999,200 17,014,094 2.8361 1.891 1.884 1.898 1.884 1.918 8,945,868 1.9019 0.36%
2016-06-20 0 2.810 2.800 2.810 2.770 2.850 2,902,000 8,141,565 2.8055 1.884 1.878 1.884 1.858 1.911 4,327,395 1.8814 -0.35%
2016-06-17 0 2.820 2.820 2.850 2.810 2.860 2,811,000 7,973,145 2.8364 1.891 1.891 1.911 1.884 1.918 4,191,698 1.9021 0.71%
2016-06-16 0 2.800 2.790 2.800 2.780 2.870 5,480,627 15,462,515 2.8213 1.878 1.871 1.878 1.864 1.925 8,172,584 1.8920 0.00%
2016-06-15 0 2.800 2.790 2.800 2.770 2.850 6,681,000 18,782,175 2.8113 1.878 1.871 1.878 1.858 1.911 9,962,552 1.8853 -0.36%
2016-06-14 0 2.810 2.800 2.810 2.790 2.950 7,957,485 22,772,833 2.8618 1.884 1.878 1.884 1.871 1.978 11,866,017 1.9192 -4.10%
2016-06-13 0 2.930 2.920 2.940 2.890 3.070 7,969,000 23,451,135 2.9428 1.965 1.958 1.972 1.938 2.059 11,883,188 1.9735 -4.56%
2016-06-10 0 3.070 3.060 3.070 3.060 3.110 2,312,000 7,149,270 3.0922 2.059 2.052 2.059 2.052 2.086 3,447,601 2.0737 -0.32%
2016-06-08 0 3.080 3.070 3.090 3.060 3.150 5,065,344 15,697,071 3.0989 2.065 2.059 2.072 2.052 2.112 7,553,323 2.0782 0.98%
2016-06-07 0 3.050 3.050 3.060 3.030 3.090 2,676,000 8,169,910 3.0530 2.045 2.045 2.052 2.032 2.072 3,990,389 2.0474 -0.33%
2016-06-06 0 3.060 3.050 3.070 3.040 3.110 3,149,688 9,678,629 3.0729 2.052 2.045 2.059 2.039 2.086 4,696,742 2.0607 0.33%
2016-06-03 0 3.050 3.030 3.050 3.030 3.070 5,063,500 15,448,235 3.0509 2.045 2.032 2.045 2.032 2.059 7,550,574 2.0460 0.00%
2016-06-02 0 3.050 3.040 3.050 3.010 3.080 3,133,000 9,576,015 3.0565 2.045 2.039 2.045 2.019 2.065 4,671,857 2.0497 0.00%
2016-06-01 0 3.050 3.050 3.060 3.020 3.080 3,246,000 9,917,450 3.0553 2.045 2.045 2.052 2.025 2.065 4,840,360 2.0489 1.33%
2016-05-31 0 3.010 3.010 3.020 2.970 3.070 5,701,809 17,275,567 3.0298 2.019 2.019 2.025 1.992 2.059 8,502,405 2.0318 0.33%
2016-05-30 0 3.000 2.990 3.020 2.970 3.060 2,522,000 7,585,115 3.0076 2.012 2.005 2.025 1.992 2.052 3,760,748 2.0169 0.33%
2016-05-27 0 2.990 2.980 2.990 2.970 3.040 4,153,000 12,449,730 2.9978 2.005 1.998 2.005 1.992 2.039 6,192,857 2.0103 0.00%
2016-05-26 0 2.990 2.980 2.990 2.950 3.030 4,088,395 12,249,638 2.9962 2.005 1.998 2.005 1.978 2.032 6,096,520 2.0093 1.36%
2016-05-25 0 2.950 2.950 2.960 2.950 3.090 4,859,534 14,594,946 3.0034 1.978 1.978 1.985 1.978 2.072 7,246,424 2.0141 -3.59%
2016-05-24 0 3.060 3.040 3.060 3.020 3.070 3,004,000 9,136,440 3.0414 2.052 2.039 2.052 2.025 2.059 4,479,495 2.0396 0.99%
2016-05-23 0 3.030 3.020 3.030 3.020 3.110 6,605,000 20,168,565 3.0535 2.032 2.025 2.032 2.025 2.086 9,849,223 2.0477 -1.30%
2016-05-20 0 3.070 3.060 3.070 3.020 3.110 4,402,000 13,533,865 3.0745 2.059 2.052 2.059 2.025 2.086 6,564,160 2.0618 1.66%
2016-05-19 0 3.020 3.020 3.030 3.000 3.110 6,433,000 19,561,835 3.0409 2.025 2.025 2.032 2.012 2.086 9,592,740 2.0392 -1.31%
2016-05-18 0 3.060 3.050 3.060 3.030 3.120 6,736,802 20,629,038 3.0621 2.052 2.045 2.052 2.032 2.092 10,045,763 2.0535 -1.61%
2016-05-17 0 3.110 3.090 3.110 3.050 3.140 5,127,000 15,870,849 3.0955 2.086 2.072 2.086 2.045 2.106 7,645,263 2.0759 0.32%
2016-05-16 0 3.100 3.080 3.100 3.030 3.130 5,119,000 15,752,130 3.0772 2.079 2.065 2.079 2.032 2.099 7,633,334 2.0636 -1.59%
2016-05-13 0 3.150 3.130 3.150 3.060 3.180 7,382,000 23,156,785 3.1369 2.112 2.099 2.112 2.052 2.133 11,007,867 2.1037 1.61%
2016-05-12 0 3.100 3.090 3.100 3.080 3.290 12,845,000 40,682,270 3.1672 2.079 2.072 2.079 2.065 2.206 19,154,166 2.1239 -2.82%
2016-05-11 0 3.190 3.180 3.190 3.150 3.240 9,328,000 29,822,120 3.1971 2.139 2.133 2.139 2.112 2.173 13,909,697 2.1440 0.31%
2016-05-10 0 3.180 3.170 3.180 3.150 3.250 7,429,000 23,731,210 3.1944 2.133 2.126 2.133 2.112 2.179 11,077,952 2.1422 -1.85%
2016-05-09 0 3.240 3.220 3.240 3.120 3.260 10,239,094 32,831,962 3.2065 2.173 2.159 2.173 2.092 2.186 15,268,299 2.1503 0.62%
2016-05-06 0 3.220 3.190 3.220 3.150 3.270 11,660,397 37,478,993 3.2142 2.159 2.139 2.159 2.112 2.193 17,387,713 2.1555 -0.31%
2016-05-05 0 3.230 3.230 3.240 3.210 3.330 12,792,000 41,973,753 3.2813 2.166 2.166 2.173 2.153 2.233 19,075,134 2.2004 -3.00%
2016-05-04 0 3.330 3.330 3.340 3.140 3.370 19,696,500 64,538,406 3.2766 2.233 2.233 2.240 2.106 2.260 29,370,964 2.1974 4.06%
2016-05-03 0 3.200 3.180 3.200 3.040 3.260 18,791,500 59,625,526 3.1730 2.146 2.133 2.146 2.039 2.186 28,021,449 2.1279 4.58%
2016-04-29 0 3.060 3.060 3.070 2.950 3.130 15,530,000 47,689,311 3.0708 2.052 2.052 2.059 1.978 2.099 23,157,976 2.0593 1.32%
2016-04-28 0 3.020 3.010 3.020 2.890 3.030 15,955,100 47,492,144 2.9766 2.025 2.019 2.025 1.938 2.032 23,791,875 1.9961 4.50%
2016-04-27 0 2.890 2.870 2.900 2.870 2.960 3,972,000 11,493,199 2.8936 1.938 1.925 1.945 1.925 1.985 5,922,954 1.9405 0.00%
2016-04-26 0 2.890 2.880 2.890 2.820 2.930 4,930,511 14,185,306 2.8770 1.938 1.931 1.938 1.891 1.965 7,352,264 1.9294 -1.37%
2016-04-25 0 2.930 2.920 2.930 2.900 2.940 3,017,603 8,807,554 2.9187 1.965 1.958 1.965 1.945 1.972 4,499,780 1.9573 1.03%
2016-04-22 0 2.900 2.900 2.920 2.900 3.000 3,015,000 8,883,300 2.9464 1.945 1.945 1.958 1.945 2.012 4,495,898 1.9759 -2.36%
2016-04-21 0 2.970 2.960 2.970 2.900 3.010 5,211,000 15,446,875 2.9643 1.992 1.985 1.992 1.945 2.019 7,770,522 1.9879 2.06%
2016-04-20 0 2.910 2.900 2.910 2.880 2.920 3,022,152 8,771,403 2.9024 1.951 1.945 1.951 1.931 1.958 4,506,563 1.9464 0.34%
2016-04-19 0 2.900 2.890 2.900 2.870 2.940 2,214,840 6,435,392 2.9056 1.945 1.938 1.945 1.925 1.972 3,302,718 1.9485 -0.34%
2016-04-18 0 2.910 2.910 2.920 2.840 2.930 2,478,050 7,161,481 2.8900 1.951 1.951 1.958 1.905 1.965 3,695,211 1.9380 0.34%
2016-04-15 0 2.900 2.890 2.900 2.870 2.950 4,798,662 13,931,336 2.9032 1.945 1.938 1.945 1.925 1.978 7,155,653 1.9469 -0.34%
2016-04-14 0 2.910 2.900 2.910 2.850 2.950 5,457,576 15,794,839 2.8941 1.951 1.945 1.951 1.911 1.978 8,138,211 1.9408 -0.34%
2016-04-13 0 2.920 2.930 2.940 2.910 2.980 6,953,000 20,486,920 2.9465 1.958 1.965 1.972 1.951 1.998 10,368,152 1.9759 -0.68%
2016-04-12 0 2.940 2.920 2.940 2.900 2.960 3,664,000 10,697,075 2.9195 1.972 1.958 1.972 1.945 1.985 5,463,672 1.9579 0.34%
2016-04-11 0 2.930 2.920 2.930 2.880 2.980 4,266,000 12,566,760 2.9458 1.965 1.958 1.965 1.931 1.998 6,361,360 1.9755 1.03%
2016-04-08 0 2.900 2.880 2.900 2.800 2.900 6,007,968 17,131,331 2.8514 1.945 1.931 1.945 1.878 1.945 8,958,942 1.9122 2.47%
2016-04-07 0 2.830 2.810 2.830 2.800 2.890 5,413,000 15,379,494 2.8412 1.898 1.884 1.898 1.878 1.938 8,071,740 1.9054 0.00%
2016-04-06 0 2.830 2.820 2.840 2.800 2.870 4,286,404 12,124,982 2.8287 1.898 1.891 1.905 1.878 1.925 6,391,786 1.8970 -0.35%
2016-04-05 0 2.840 2.840 2.850 2.770 2.940 8,641,832 24,428,289 2.8267 1.905 1.905 1.911 1.858 1.972 12,886,499 1.8956 -2.07%
2016-04-01 0 2.900 2.870 2.900 2.870 2.920 5,977,000 17,285,805 2.8921 1.945 1.925 1.945 1.925 1.958 8,912,764 1.9394 -0.68%
2016-03-31 0 2.920 2.910 2.920 2.900 2.980 6,203,164 18,158,697 2.9273 1.958 1.951 1.958 1.945 1.998 9,250,014 1.9631 -1.68%
2016-03-30 0 2.970 2.940 2.970 2.920 3.000 7,159,860 21,136,634 2.9521 1.992 1.972 1.992 1.958 2.012 10,676,617 1.9797 -0.34%
2016-03-29 0 2.980 2.960 2.980 2.930 3.010 4,121,000 12,214,860 2.9641 1.998 1.985 1.998 1.965 2.019 6,145,140 1.9877 0.68%
2016-03-24 0 2.960 2.950 2.960 2.950 3.060 8,909,000 26,915,700 3.0212 1.985 1.978 1.985 1.978 2.052 13,284,894 2.0260 -1.33%
2016-03-23 0 3.000 2.990 3.010 2.930 3.030 9,325,000 27,877,785 2.9896 2.012 2.005 2.019 1.965 2.032 13,905,224 2.0048 1.69%
2016-03-22 0 2.950 2.940 2.950 2.930 3.020 13,646,486 40,708,868 2.9831 1.978 1.972 1.978 1.965 2.025 20,349,323 2.0005 -0.34%
2016-03-21 0 2.960 2.950 2.960 2.820 2.980 13,120,402 38,397,660 2.9266 1.985 1.978 1.985 1.891 1.998 19,564,839 1.9626 4.59%
2016-03-18 0 2.830 2.800 2.830 2.790 2.840 5,515,524 15,475,410 2.8058 1.898 1.878 1.898 1.871 1.905 8,224,621 1.8816 1.07%
2016-03-17 0 2.800 2.790 2.800 2.780 2.860 4,075,165 11,450,882 2.8099 1.878 1.871 1.878 1.864 1.918 6,076,791 1.8844 -0.36%
2016-03-16 0 2.810 2.780 2.810 2.750 2.880 25,692,000 71,613,313 2.7874 1.884 1.864 1.884 1.844 1.931 38,311,314 1.8692 0.72%
2016-03-15 0 2.790 2.770 2.790 2.720 2.810 6,674,000 18,547,942 2.7791 1.871 1.858 1.871 1.824 1.884 9,952,114 1.8637 1.09%
2016-03-14 0 2.760 2.750 2.760 2.700 2.770 3,759,648 10,322,381 2.7456 1.851 1.844 1.851 1.811 1.858 5,606,300 1.8412 2.22%
2016-03-11 0 2.700 2.680 2.700 2.660 2.720 3,185,394 8,557,238 2.6864 1.811 1.797 1.811 1.784 1.824 4,749,986 1.8015 1.12%
2016-03-10 0 2.670 2.670 2.690 2.670 2.740 3,601,528 9,711,336 2.6964 1.791 1.791 1.804 1.791 1.837 5,370,515 1.8083 -2.20%
2016-03-09 0 2.730 2.720 2.730 2.700 2.780 4,282,940 11,653,079 2.7208 1.831 1.824 1.831 1.811 1.864 6,386,621 1.8246 -1.09%
2016-03-08 0 2.760 2.770 2.780 2.690 2.800 8,746,480 24,070,999 2.7521 1.851 1.858 1.864 1.804 1.878 13,042,548 1.8456 -0.36%
2016-03-07 0 2.770 2.750 2.780 2.730 2.870 10,754,288 29,921,142 2.7823 1.858 1.844 1.864 1.831 1.925 16,036,545 1.8658 -1.07%
2016-03-04 0 2.800 2.790 2.800 2.740 2.830 6,237,736 17,423,556 2.7932 1.878 1.871 1.878 1.837 1.898 9,301,567 1.8732 1.82%
2016-03-03 0 2.750 2.750 2.760 2.730 2.800 7,080,000 19,563,070 2.7631 1.844 1.844 1.851 1.831 1.878 10,557,532 1.8530 -1.08%
2016-03-02 0 2.780 2.770 2.790 2.750 2.870 9,854,672 27,801,548 2.8212 1.864 1.858 1.871 1.844 1.925 14,695,058 1.8919 1.09%
2016-03-01 0 2.750 2.730 2.750 2.620 2.750 8,231,200 22,152,429 2.6913 1.844 1.831 1.844 1.757 1.844 12,274,174 1.8048 2.61%
2016-02-29 0 2.680 2.670 2.680 2.660 2.810 6,472,000 17,539,040 2.7100 1.797 1.791 1.797 1.784 1.884 9,650,896 1.8173 -4.29%
2016-02-26 0 2.800 2.790 2.800 2.740 2.840 4,585,000 12,809,195 2.7937 1.878 1.871 1.878 1.837 1.905 6,837,046 1.8735 0.36%
2016-02-25 0 2.790 2.780 2.790 2.740 2.890 9,355,000 26,081,950 2.7880 1.871 1.864 1.871 1.837 1.938 13,949,959 1.8697 -2.79%
2016-02-24 0 2.870 2.870 2.880 2.790 2.880 7,813,000 22,120,855 2.8313 1.925 1.925 1.931 1.871 1.931 11,650,564 1.8987 0.35%
2016-02-23 0 2.860 2.850 2.860 2.850 2.970 9,117,248 26,334,239 2.8884 1.918 1.911 1.918 1.911 1.992 13,595,429 1.9370 -3.05%
2016-02-22 0 2.950 2.940 2.950 2.910 3.000 5,671,000 16,712,990 2.9471 1.978 1.972 1.978 1.951 2.012 8,456,464 1.9764 0.00%
2016-02-19 0 2.950 2.930 2.950 2.930 3.000 4,555,770 13,461,856 2.9549 1.978 1.965 1.978 1.965 2.012 6,793,459 1.9816 -1.34%
2016-02-18 0 2.990 2.980 2.990 2.950 3.080 6,679,074 20,037,653 3.0001 2.005 1.998 2.005 1.978 2.065 9,959,680 2.0119 -0.66%
2016-02-17 0 3.010 3.000 3.010 2.910 3.080 15,051,000 44,962,500 2.9873 2.019 2.012 2.019 1.951 2.065 22,443,702 2.0033 0.00%
2016-02-16 0 3.010 3.010 3.020 2.930 3.030 12,201,000 36,601,230 2.9999 2.019 2.019 2.025 1.965 2.032 18,193,848 2.0117 1.35%
2016-02-15 0 2.970 2.950 2.990 2.770 3.010 15,144,000 44,621,295 2.9465 1.992 1.978 2.005 1.858 2.019 22,582,381 1.9759 7.61%
2016-02-12 0 2.760 2.750 2.760 2.720 2.820 7,548,576 20,749,399 2.7488 1.851 1.844 1.851 1.824 1.891 11,256,261 1.8434 -1.43%
2016-02-11 0 2.800 2.780 2.800 2.760 2.920 4,261,000 11,919,690 2.7974 1.878 1.864 1.878 1.851 1.958 6,353,904 1.8760 -4.76%
2016-02-05 0 2.940 2.930 2.940 2.920 3.060 3,988,361 11,771,215 2.9514 1.972 1.965 1.972 1.958 2.052 5,947,351 1.9792 -1.01%
2016-02-04 0 2.970 2.970 2.980 2.960 3.030 3,733,100 11,160,880 2.9897 1.992 1.992 1.998 1.985 2.032 5,566,712 2.0049 -1.00%
2016-02-03 0 3.000 2.990 3.000 2.840 3.070 20,085,110 59,644,864 2.9696 2.012 2.005 2.012 1.905 2.059 29,950,450 1.9915 1.69%
2016-02-02 0 2.950 2.950 2.960 2.780 3.010 21,691,786 64,067,187 2.9535 1.978 1.978 1.985 1.864 2.019 32,346,288 1.9807 4.98%
2016-02-01 0 2.810 2.810 2.830 2.800 2.980 7,434,000 21,280,710 2.8626 1.884 1.884 1.898 1.878 1.998 11,085,408 1.9197 -2.09%
2016-01-29 0 2.870 2.860 2.880 2.730 2.940 9,087,000 26,082,870 2.8703 1.925 1.918 1.931 1.831 1.972 13,550,324 1.9249 2.50%
2016-01-28 0 2.800 2.800 2.810 2.750 2.830 4,003,000 11,234,170 2.8064 1.878 1.878 1.884 1.844 1.898 5,969,181 1.8820 -1.06%
2016-01-27 0 2.830 2.820 2.830 2.720 2.890 6,967,000 19,349,655 2.7773 1.898 1.891 1.898 1.824 1.938 10,389,029 1.8625 1.43%
2016-01-26 0 2.790 2.790 2.800 2.740 2.960 10,970,852 31,309,632 2.8539 1.871 1.871 1.878 1.837 1.985 16,359,480 1.9139 -3.13%
2016-01-25 0 2.880 2.880 2.890 2.850 2.980 8,797,572 25,685,717 2.9196 1.931 1.931 1.938 1.911 1.998 13,118,735 1.9579 -0.35%
2016-01-22 0 2.890 2.880 2.890 2.790 2.990 13,226,539 37,884,934 2.8643 1.938 1.931 1.938 1.871 2.005 19,723,108 1.9208 -2.03%
2016-01-21 0 2.950 2.930 2.950 2.710 3.070 35,737,576 105,117,736 2.9414 1.978 1.965 1.978 1.817 2.059 53,291,044 1.9725 6.88%
2016-01-20 0 2.760 2.760 2.770 2.660 2.800 25,388,000 69,203,746 2.7258 1.851 1.851 1.858 1.784 1.878 37,857,996 1.8280 0.73%
2016-01-19 0 2.740 2.750 2.760 2.640 2.760 12,779,000 34,720,580 2.7170 1.837 1.844 1.851 1.770 1.851 19,055,748 1.8221 3.79%
2016-01-18 0 2.640 2.670 2.680 2.500 2.680 15,085,290 39,146,196 2.5950 1.770 1.791 1.797 1.677 1.797 22,494,834 1.7402 0.38%
2016-01-15 0 2.630 2.620 2.630 2.620 2.760 16,639,000 44,582,885 2.6794 1.764 1.757 1.764 1.757 1.851 24,811,691 1.7968 -6.07%
2016-01-14 0 2.800 2.800 2.810 2.590 2.810 20,906,724 57,249,199 2.7383 1.878 1.878 1.884 1.737 1.884 31,175,622 1.8363 5.66%
2016-01-13 0 2.650 2.640 2.650 2.540 2.700 16,724,576 44,393,144 2.6544 1.777 1.770 1.777 1.703 1.811 24,939,300 1.7800 5.58%
2016-01-12 0 2.510 2.510 2.530 2.500 2.590 8,685,480 22,038,389 2.5374 1.683 1.683 1.697 1.677 1.737 12,951,586 1.7016 -0.79%
2016-01-11 0 2.530 2.520 2.530 2.510 2.650 10,636,000 27,393,960 2.5756 1.697 1.690 1.697 1.683 1.777 15,860,156 1.7272 -4.89%
2016-01-08 0 2.660 2.660 2.680 2.560 2.720 11,317,000 29,905,800 2.6426 1.784 1.784 1.797 1.717 1.824 16,875,648 1.7721 1.92%
2016-01-07 0 2.610 2.600 2.620 2.530 2.680 11,725,000 30,598,850 2.6097 1.750 1.744 1.757 1.697 1.797 17,484,048 1.7501 -3.69%
2016-01-06 0 2.710 2.710 2.720 2.630 2.740 7,247,569 19,438,957 2.6821 1.817 1.817 1.824 1.764 1.837 10,807,407 1.7987 0.37%
2016-01-05 0 2.700 2.680 2.700 2.630 2.760 11,724,062 31,526,149 2.6890 1.811 1.797 1.811 1.764 1.851 17,482,649 1.8033 1.50%
2016-01-04 0 2.660 2.660 2.670 2.630 2.810 10,528,854 28,381,513 2.6956 1.784 1.784 1.791 1.764 1.884 15,700,383 1.8077 -6.01%
2015-12-31 0 2.830 2.830 2.840 2.690 2.860 8,283,269 23,059,510 2.7839 1.898 1.898 1.905 1.804 1.918 12,351,819 1.8669 2.91%
2015-12-30 0 2.750 2.750 2.760 2.690 2.860 21,145,866 58,776,780 2.7796 1.844 1.844 1.851 1.804 1.918 31,532,225 1.8640 3.00%
2015-12-29 0 2.670 2.680 2.690 2.660 2.770 16,036,545 43,589,104 2.7181 1.791 1.797 1.804 1.784 1.858 23,913,324 1.8228 -1.11%
2015-12-28 0 2.700 2.700 2.710 2.540 2.720 22,407,000 59,920,330 2.6742 1.811 1.811 1.817 1.703 1.824 33,412,798 1.7933 5.06%
2015-12-24 0 2.570 2.570 2.580 2.540 2.600 3,416,000 8,798,921 2.5758 1.723 1.723 1.730 1.703 1.744 5,093,860 1.7274 1.58%
2015-12-23 0 2.530 2.530 2.540 2.460 2.560 5,427,120 13,739,678 2.5317 1.697 1.697 1.703 1.650 1.717 8,092,795 1.6978 2.02%
2015-12-22 0 2.480 2.470 2.480 2.450 2.500 2,931,702 7,246,329 2.4717 1.663 1.656 1.663 1.643 1.677 4,371,686 1.6576 0.40%
2015-12-21 0 2.470 2.460 2.470 2.410 2.480 2,874,490 7,067,126 2.4586 1.656 1.650 1.656 1.616 1.663 4,286,373 1.6487 1.23%
2015-12-18 0 2.440 2.430 2.440 2.430 2.470 5,799,265 14,223,754 2.4527 1.636 1.630 1.636 1.630 1.656 8,647,729 1.6448 -1.61%
2015-12-17 0 2.480 2.470 2.480 2.460 2.530 7,368,000 18,404,857 2.4979 1.663 1.656 1.663 1.650 1.697 10,986,991 1.6751 0.00%
2015-12-16 0 2.480 2.480 2.490 2.450 2.510 7,874,379 19,555,778 2.4835 1.663 1.663 1.670 1.643 1.683 11,742,091 1.6654 1.22%
2015-12-15 0 2.450 2.450 2.460 2.440 2.540 12,343,620 30,567,233 2.4764 1.643 1.643 1.650 1.636 1.703 18,406,520 1.6607 -4.67%
2015-12-14 0 2.570 2.570 2.580 2.380 2.590 8,155,000 20,399,300 2.5014 1.723 1.723 1.730 1.596 1.737 12,160,547 1.6775 5.76%
2015-12-11 0 2.430 2.430 2.440 2.400 2.470 9,665,169 23,515,257 2.4330 1.630 1.630 1.636 1.609 1.656 14,412,476 1.6316 0.83%
2015-12-10 0 2.410 2.400 2.410 2.400 2.500 6,769,360 16,383,344 2.4202 1.616 1.609 1.616 1.609 1.677 10,094,313 1.6230 -1.23%
2015-12-09 0 2.440 2.440 2.450 2.440 2.560 7,503,167 18,701,580 2.4925 1.636 1.636 1.643 1.636 1.717 11,188,549 1.6715 -4.31%
2015-12-08 0 2.550 2.540 2.550 2.510 2.600 7,967,000 20,224,865 2.5386 1.710 1.703 1.710 1.683 1.744 11,880,206 1.7024 -1.54%
2015-12-07 0 2.590 2.590 2.610 2.490 2.610 8,826,000 22,710,950 2.5732 1.737 1.737 1.750 1.670 1.750 13,161,126 1.7256 4.44%
2015-12-04 0 2.480 2.480 2.490 2.460 2.500 10,281,000 25,491,267 2.4795 1.663 1.663 1.670 1.650 1.677 15,330,789 1.6627 -1.59%
2015-12-03 0 2.520 2.520 2.530 2.520 2.570 8,169,000 20,817,050 2.5483 1.690 1.690 1.697 1.690 1.723 12,181,423 1.7089 -0.40%
2015-12-02 0 2.530 2.530 2.540 2.500 2.560 10,726,480 27,169,388 2.5329 1.697 1.697 1.703 1.677 1.717 15,995,078 1.6986 1.20%
2015-12-01 0 2.500 2.500 2.510 2.460 2.520 16,470,000 41,227,691 2.5032 1.677 1.677 1.683 1.650 1.690 24,559,682 1.6787 1.63%
2015-11-30 0 2.460 2.450 2.470 2.430 2.510 14,442,000 35,697,630 2.4718 1.650 1.643 1.656 1.630 1.683 21,535,575 1.6576 -0.40%
2015-11-27 0 2.470 2.460 2.470 2.430 2.520 13,117,926 32,227,624 2.4568 1.656 1.650 1.656 1.630 1.690 19,561,147 1.6475 -0.40%
2015-11-26 0 2.480 2.480 2.510 2.470 2.570 11,163,000 27,892,375 2.4986 1.663 1.663 1.683 1.656 1.723 16,646,007 1.6756 -1.59%
2015-11-25 0 2.520 2.510 2.520 2.500 2.600 19,107,702 48,318,585 2.5287 1.690 1.683 1.690 1.677 1.744 28,492,962 1.6958 -2.33%
2015-11-24 0 2.580 2.570 2.590 2.550 2.630 12,694,217 32,691,884 2.5753 1.730 1.723 1.737 1.710 1.764 18,929,322 1.7270 -0.39%
2015-11-23 0 2.590 2.590 2.610 2.580 2.780 23,121,000 60,466,275 2.6152 1.737 1.737 1.750 1.730 1.864 34,477,499 1.7538 -5.82%
2015-11-20 0 2.750 2.740 2.750 2.710 2.830 13,054,000 35,806,030 2.7429 1.844 1.837 1.844 1.817 1.898 19,465,822 1.8394 -1.08%
2015-11-19 0 2.780 2.780 2.790 2.600 2.880 20,375,000 56,753,799 2.7855 1.864 1.864 1.871 1.744 1.931 30,382,727 1.8680 -5.76%
2015-11-18 0 2.950 2.940 2.950 2.890 3.020 9,092,269 26,739,907 2.9409 1.978 1.972 1.978 1.938 2.025 13,558,181 1.9722 -1.99%
2015-11-17 0 3.010 2.990 3.010 2.950 3.080 12,818,550 38,668,249 3.0166 2.019 2.005 2.019 1.978 2.065 19,114,724 2.0230 4.15%
2015-11-16 0 2.890 2.880 2.890 2.850 3.030 9,786,872 28,505,729 2.9126 1.938 1.931 1.938 1.911 2.032 14,593,956 1.9533 -4.93%
2015-11-13 0 3.040 3.030 3.040 3.030 3.110 5,927,305 18,125,114 3.0579 2.039 2.032 2.039 2.032 2.086 8,838,660 2.0507 -1.30%
2015-11-12 0 3.080 3.070 3.080 3.030 3.120 3,748,820 11,501,662 3.0681 2.065 2.059 2.065 2.032 2.092 5,590,153 2.0575 0.65%
2015-11-11 0 3.060 3.050 3.070 3.040 3.120 6,100,183 18,720,109 3.0688 2.052 2.045 2.059 2.039 2.092 9,096,451 2.0580 -1.61%
2015-11-10 0 3.110 3.110 3.130 3.080 3.160 3,271,000 10,191,880 3.1158 2.086 2.086 2.099 2.065 2.119 4,877,639 2.0895 -0.96%
2015-11-09 0 3.140 3.130 3.140 3.100 3.190 4,247,000 13,390,160 3.1529 2.106 2.099 2.106 2.079 2.139 6,333,028 2.1143 -0.32%
2015-11-06 0 3.150 3.140 3.150 3.080 3.200 6,902,227 21,685,799 3.1419 2.112 2.106 2.112 2.065 2.146 10,292,441 2.1070 0.96%
2015-11-05 0 3.120 3.100 3.130 3.080 3.250 6,431,480 20,092,597 3.1241 2.092 2.079 2.099 2.065 2.179 9,590,474 2.0951 -2.19%
2015-11-04 0 3.190 3.190 3.200 3.030 3.240 11,782,000 37,064,340 3.1458 2.139 2.139 2.146 2.032 2.173 17,569,045 2.1096 1.27%
2015-11-03 0 3.150 3.140 3.150 3.130 3.260 8,480,000 26,889,757 3.1710 2.112 2.106 2.112 2.099 2.186 12,645,179 2.1265 0.00%
2015-11-02 0 3.150 3.130 3.140 3.100 3.270 8,676,000 27,551,990 3.1757 2.112 2.099 2.106 2.079 2.193 12,937,450 2.1296 -3.08%
2015-10-30 0 3.250 3.230 3.260 3.220 3.470 8,943,000 29,609,880 3.3110 2.179 2.166 2.186 2.159 2.327 13,335,594 2.2204 -5.25%
2015-10-29 0 3.430 3.400 3.430 3.390 3.460 10,436,000 35,594,785 3.4108 2.300 2.280 2.300 2.273 2.320 15,561,921 2.2873 0.88%
2015-10-28 0 3.400 3.380 3.410 3.130 3.450 19,252,382 64,098,706 3.3294 2.280 2.267 2.287 2.099 2.314 28,708,705 2.2327 7.26%
2015-10-27 0 3.170 3.150 3.190 2.990 3.190 10,009,626 30,914,263 3.0885 2.126 2.112 2.139 2.005 2.139 14,926,122 2.0712 3.59%
2015-10-26 0 3.060 3.050 3.080 3.020 3.100 4,197,550 12,884,459 3.0695 2.052 2.045 2.065 2.025 2.079 6,259,289 2.0585 0.99%
2015-10-23 0 3.030 3.020 3.030 2.990 3.120 7,835,000 23,725,360 3.0281 2.032 2.025 2.032 2.005 2.092 11,683,370 2.0307 1.00%
2015-10-22 0 3.000 3.000 3.020 2.910 3.030 5,482,804 16,348,094 2.9817 2.012 2.012 2.025 1.951 2.032 8,175,830 1.9996 -1.32%
2015-10-20 0 3.040 3.030 3.040 3.000 3.100 3,052,000 9,244,190 3.0289 2.039 2.032 2.039 2.012 2.079 4,551,072 2.0312 -1.30%
2015-10-19 0 3.080 3.060 3.080 3.010 3.100 5,312,074 16,280,409 3.0648 2.065 2.052 2.065 2.019 2.079 7,921,241 2.0553 0.65%
2015-10-16 0 3.060 3.050 3.070 2.980 3.080 5,447,100 16,511,866 3.0313 2.052 2.045 2.059 1.998 2.065 8,122,589 2.0328 3.03%
2015-10-15 0 2.970 2.980 2.990 2.910 3.040 11,804,978 35,247,150 2.9858 1.992 1.998 2.005 1.951 2.039 17,603,309 2.0023 0.00%
2015-10-14 0 2.970 2.970 2.980 2.940 3.070 7,332,382 22,033,116 3.0049 1.992 1.992 1.998 1.972 2.059 10,933,878 2.0151 -1.00%
2015-10-13 0 3.000 3.000 3.010 2.850 3.150 20,276,400 61,915,849 3.0536 2.012 2.012 2.019 1.911 2.112 30,235,697 2.0478 3.45%
2015-10-12 0 2.900 2.870 2.890 2.760 2.900 9,228,600 26,405,148 2.8612 1.945 1.925 1.938 1.851 1.945 13,761,474 1.9188 5.84%
2015-10-09 0 2.740 2.740 2.760 2.700 2.830 12,655,880 34,960,064 2.7624 1.837 1.837 1.851 1.811 1.898 18,872,155 1.8525 0.74%
2015-10-08 0 2.720 2.720 2.750 2.690 2.840 11,854,469 32,410,051 2.7340 1.824 1.824 1.844 1.804 1.905 17,677,109 1.8334 -2.16%
2015-10-07 0 2.780 2.780 2.820 2.530 2.850 13,838,000 37,481,463 2.7086 1.864 1.864 1.891 1.697 1.911 20,634,904 1.8164 9.45%
2015-10-06 0 2.540 2.540 2.560 2.510 2.640 5,332,813 13,746,509 2.5777 1.703 1.703 1.717 1.683 1.770 7,952,167 1.7286 -1.17%
2015-10-05 0 2.570 2.570 2.590 2.530 2.670 8,477,090 21,896,703 2.5830 1.723 1.723 1.737 1.697 1.791 12,640,840 1.7322 -0.77%
2015-10-02 0 2.590 2.600 2.620 2.400 2.620 13,622,200 34,619,029 2.5414 1.737 1.744 1.757 1.609 1.757 20,313,109 1.7043 5.71%
2015-09-30 0 2.450 2.440 2.470 2.380 2.630 23,748,986 57,901,140 2.4380 1.643 1.636 1.656 1.596 1.764 35,413,937 1.6350 -1.61%
2015-09-29 0 2.490 2.490 2.500 2.490 2.690 11,259,304 28,797,303 2.5576 1.670 1.670 1.677 1.670 1.804 16,789,613 1.7152 -9.12%
2015-09-25 0 2.740 2.730 2.740 2.660 2.900 12,483,290 34,289,612 2.7468 1.837 1.831 1.837 1.784 1.945 18,614,792 1.8421 -3.18%
2015-09-24 0 2.830 2.820 2.850 2.800 2.910 4,191,000 11,875,155 2.8335 1.898 1.891 1.911 1.878 1.951 6,249,522 1.9002 -0.35%
2015-09-23 0 2.840 2.840 2.850 2.800 2.890 6,224,661 17,646,602 2.8349 1.905 1.905 1.911 1.878 1.938 9,282,070 1.9011 -1.73%
2015-09-22 0 2.890 2.890 2.910 2.850 2.980 6,227,000 18,281,670 2.9359 1.938 1.938 1.951 1.911 1.998 9,285,558 1.9688 0.00%
2015-09-21 0 2.890 2.890 2.910 2.770 2.910 6,676,107 19,023,696 2.8495 1.938 1.938 1.951 1.858 1.951 9,955,256 1.9109 0.70%
2015-09-18 0 2.870 2.870 2.880 2.800 2.950 8,934,855 25,850,092 2.8932 1.925 1.925 1.931 1.878 1.978 13,323,448 1.9402 1.41%
2015-09-17 0 2.830 2.820 2.830 2.750 2.900 9,384,000 26,644,988 2.8394 1.898 1.891 1.898 1.844 1.945 13,993,203 1.9041 0.35%
2015-09-16 0 2.820 2.810 2.820 2.650 2.830 9,791,600 26,653,042 2.7220 1.891 1.884 1.891 1.777 1.898 14,601,007 1.8254 6.42%
2015-09-15 0 2.650 2.660 2.670 2.620 2.730 6,524,480 17,392,537 2.6657 1.777 1.784 1.791 1.757 1.831 9,729,153 1.7877 -2.93%
2015-09-14 0 2.730 2.710 2.730 2.640 2.790 7,212,000 19,670,473 2.7275 1.831 1.817 1.831 1.770 1.871 10,754,367 1.8291 1.87%
2015-09-11 0 2.680 2.680 2.690 2.640 2.760 5,311,320 14,350,391 2.7019 1.797 1.797 1.804 1.770 1.851 7,920,117 1.8119 1.52%
2015-09-10 0 2.640 2.640 2.660 2.610 2.720 9,187,208 24,401,669 2.6560 1.770 1.770 1.784 1.750 1.824 13,699,751 1.7812 -1.49%
2015-09-09 0 2.680 2.680 2.700 2.580 2.770 19,174,000 51,660,441 2.6943 1.797 1.797 1.811 1.730 1.858 28,591,824 1.8068 5.10%
2015-09-08 0 2.550 2.550 2.570 2.390 2.570 13,543,600 33,615,317 2.4820 1.710 1.710 1.723 1.603 1.723 20,195,902 1.6645 8.05%
2015-09-07 0 2.360 2.360 2.370 2.340 2.500 11,661,000 28,075,820 2.4077 1.583 1.583 1.589 1.569 1.677 17,388,613 1.6146 -4.07%
2015-09-04 0 2.460 2.450 2.480 2.300 2.490 14,684,854 35,602,021 2.4244 1.650 1.643 1.663 1.542 1.670 21,897,714 1.6258 8.85%
2015-09-02 0 2.260 2.270 2.280 2.260 2.500 14,073,634 33,138,216 2.3546 1.516 1.522 1.529 1.516 1.677 20,986,276 1.5790 -8.50%
2015-09-01 0 2.470 2.460 2.470 2.450 2.640 4,704,460 11,748,718 2.4974 1.656 1.650 1.656 1.643 1.770 7,015,182 1.6748 -4.26%
2015-08-31 0 2.580 2.560 2.590 2.500 2.700 9,651,349 24,612,516 2.5502 1.730 1.717 1.737 1.677 1.811 14,391,868 1.7102 -1.53%
2015-08-28 0 2.620 2.610 2.620 2.550 2.650 19,491,000 50,948,690 2.6140 1.757 1.750 1.757 1.710 1.777 29,064,527 1.7530 -0.38%
2015-08-27 0 2.630 2.620 2.630 2.520 2.630 17,924,700 46,326,736 2.5845 1.764 1.757 1.764 1.690 1.764 26,728,897 1.7332 4.37%
2015-08-26 0 2.520 2.510 2.530 2.380 2.610 18,344,692 45,759,557 2.4944 1.690 1.683 1.697 1.596 1.750 27,355,179 1.6728 2.44%
2015-08-25 0 2.460 2.450 2.460 2.380 2.800 31,042,233 80,351,856 2.5885 1.650 1.643 1.650 1.596 1.878 46,289,458 1.7359 -12.46%
2015-08-24 0 2.810 2.800 2.810 2.800 2.940 10,888,000 31,128,530 2.8590 1.884 1.878 1.884 1.878 1.972 16,235,933 1.9173 -7.26%
2015-08-21 0 3.030 3.010 3.030 2.950 3.140 7,767,000 23,488,645 3.0242 2.032 2.019 2.032 1.978 2.106 11,581,970 2.0280 -2.88%
2015-08-20 0 3.120 3.110 3.120 3.100 3.250 7,279,000 23,089,894 3.1721 2.092 2.086 2.092 2.079 2.179 10,854,276 2.1273 -4.29%
2015-08-19 0 3.260 3.250 3.260 3.110 3.290 8,228,909 26,527,030 3.2236 2.186 2.179 2.186 2.086 2.206 12,270,758 2.1618 0.62%
2015-08-18 0 3.240 3.220 3.240 3.130 3.330 14,307,966 46,529,852 3.2520 2.173 2.159 2.173 2.099 2.233 21,335,707 2.1808 1.89%
2015-08-17 0 3.180 3.180 3.190 3.160 3.700 27,505,500 89,292,405 3.2463 2.133 2.133 2.139 2.119 2.481 41,015,563 2.1770 -16.75%
2015-08-14 0 3.820 3.810 3.820 3.750 3.840 3,277,150 12,475,661 3.8069 2.562 2.555 2.562 2.515 2.575 4,886,810 2.5529 0.79%
2015-08-13 0 3.790 3.770 3.800 3.740 3.850 4,395,863 16,613,904 3.7794 2.542 2.528 2.548 2.508 2.582 6,555,009 2.5345 -0.26%
2015-08-12 0 3.800 3.780 3.800 3.750 3.890 9,672,000 36,827,005 3.8076 2.548 2.535 2.548 2.515 2.609 14,422,662 2.5534 -3.55%
2015-08-11 0 3.940 3.930 3.940 3.830 4.030 7,251,000 28,655,862 3.9520 2.642 2.636 2.642 2.568 2.703 10,812,523 2.6502 1.03%
2015-08-10 0 3.900 3.880 3.910 3.720 3.930 5,093,000 19,662,855 3.8608 2.615 2.602 2.622 2.495 2.636 7,594,563 2.5891 4.28%
2015-08-07 0 3.740 3.740 3.750 3.700 3.790 7,029,000 26,383,396 3.7535 2.508 2.508 2.515 2.481 2.542 10,481,482 2.5171 -0.27%
2015-08-06 0 3.750 3.750 3.760 3.730 3.820 5,002,960 18,875,651 3.7729 2.515 2.515 2.521 2.501 2.562 7,460,298 2.5301 -0.53%
2015-08-05 0 3.770 3.760 3.780 3.740 4.000 7,681,000 29,197,930 3.8013 2.528 2.521 2.535 2.508 2.682 11,453,729 2.5492 -1.82%
2015-08-04 0 3.840 3.830 3.850 3.730 3.900 11,083,064 42,532,363 3.8376 2.575 2.568 2.582 2.501 2.615 16,526,808 2.5735 4.35%
2015-08-03 0 3.680 3.680 3.700 3.650 3.860 6,113,000 22,732,777 3.7188 2.468 2.468 2.481 2.448 2.589 9,115,564 2.4938 -2.39%
2015-07-31 0 3.770 3.750 3.790 3.690 3.920 9,908,805 37,997,629 3.8347 2.528 2.515 2.542 2.475 2.629 14,775,780 2.5716 1.89%
2015-07-30 0 3.700 3.700 3.710 3.690 3.900 7,331,520 27,482,021 3.7485 2.481 2.481 2.488 2.475 2.615 10,932,592 2.5138 -3.65%
2015-07-29 0 3.840 3.840 3.860 3.650 3.860 12,781,010 48,038,012 3.7585 2.575 2.575 2.589 2.448 2.589 19,058,746 2.5205 5.49%
2015-07-28 0 3.640 3.640 3.660 3.510 3.800 9,766,515 35,746,678 3.6601 2.441 2.441 2.454 2.354 2.548 14,563,601 2.4545 -0.55%
2015-07-27 0 3.660 3.640 3.660 3.630 3.920 10,376,427 39,033,224 3.7617 2.454 2.441 2.454 2.434 2.629 15,473,087 2.5227 -7.11%
2015-07-24 0 3.940 3.920 3.940 3.920 4.020 5,910,000 23,452,498 3.9683 2.642 2.629 2.642 2.629 2.696 8,812,855 2.6612 -1.50%
2015-07-23 0 4.000 3.990 4.000 3.950 4.020 3,961,000 15,811,625 3.9918 2.682 2.676 2.682 2.649 2.696 5,906,551 2.6770 0.25%
2015-07-22 0 3.990 3.980 4.000 3.920 4.020 14,382,090 57,060,806 3.9675 2.676 2.669 2.682 2.629 2.696 21,446,239 2.6606 -2.44%
2015-07-21 0 4.090 4.090 4.100 3.920 4.160 15,019,000 61,163,820 4.0724 2.743 2.743 2.750 2.629 2.790 22,395,984 2.7310 2.51%
2015-07-20 0 3.990 3.990 4.010 3.830 4.080 21,238,880 83,850,693 3.9480 2.676 2.676 2.689 2.568 2.736 31,670,925 2.6476 3.10%
2015-07-17 0 3.870 3.870 3.880 3.770 3.910 26,467,579 102,103,653 3.8577 2.595 2.595 2.602 2.528 2.622 39,467,840 2.5870 1.31%
2015-07-16 0 3.820 3.820 3.830 3.650 3.970 23,852,200 90,660,762 3.8009 2.562 2.562 2.568 2.448 2.662 35,567,847 2.5490 -2.05%
2015-07-15 0 3.900 3.890 3.900 3.850 4.040 7,706,000 30,066,818 3.9017 2.615 2.609 2.615 2.582 2.709 11,491,008 2.6166 -1.27%
2015-07-14 0 3.950 3.950 3.970 3.910 4.230 18,004,590 72,387,123 4.0205 2.649 2.649 2.662 2.622 2.837 26,848,027 2.6962 -4.59%
2015-07-13 0 4.140 4.120 4.130 3.750 4.140 21,764,354 86,973,096 3.9961 2.776 2.763 2.770 2.515 2.776 32,454,500 2.6798 7.81%
2015-07-10 0 3.840 3.840 3.860 3.740 4.090 37,702,720 146,405,876 3.8832 2.575 2.575 2.589 2.508 2.743 56,221,421 2.6041 -0.78%
2015-07-09 0 3.870 3.850 3.870 3.070 3.960 33,375,487 120,055,521 3.5971 2.595 2.582 2.595 2.059 2.656 49,768,752 2.4123 30.74%
2015-07-08 0 2.960 2.960 2.970 2.850 3.460 43,370,503 134,834,375 3.1089 1.985 1.985 1.992 1.911 2.320 64,673,088 2.0849 -10.30%
2015-07-07 0 3.300 3.310 3.320 3.290 3.720 25,792,623 88,914,091 3.4473 2.213 2.220 2.226 2.206 2.495 38,461,361 2.3118 -12.47%
2015-07-06 0 3.770 3.770 3.780 3.500 4.500 27,660,500 106,354,222 3.8450 2.528 2.528 2.535 2.347 3.018 41,246,696 2.5785 -6.22%
2015-07-03 0 4.020 4.010 4.020 4.010 4.310 12,809,000 52,542,056 4.1020 2.696 2.689 2.696 2.689 2.890 19,100,484 2.7508 -5.85%
2015-07-02 0 4.270 4.240 4.290 4.190 4.670 19,233,176 83,844,363 4.3594 2.864 2.843 2.877 2.810 3.132 28,680,066 2.9234 -8.57%
2015-06-30 0 4.670 4.660 4.670 4.470 4.780 23,150,407 107,460,862 4.6419 3.132 3.125 3.132 2.998 3.206 34,521,350 3.1129 0.65%
2015-06-29 0 4.640 4.610 4.640 4.560 4.980 27,319,000 128,608,409 4.7077 3.112 3.092 3.112 3.058 3.340 40,737,459 3.1570 -6.45%
2015-06-26 0 4.960 4.920 4.930 4.920 5.340 23,290,000 117,593,417 5.0491 3.326 3.299 3.306 3.299 3.581 34,729,508 3.3860 -4.62%
2015-06-25 0 5.200 5.210 5.230 5.060 5.700 31,758,000 170,804,255 5.3783 3.487 3.494 3.507 3.393 3.822 47,356,793 3.6068 -6.98%
2015-06-24 0 5.590 5.600 5.610 5.550 6.520 25,049,325 148,970,898 5.9471 3.749 3.755 3.762 3.722 4.372 37,352,972 3.9882 -17.55%
2015-06-23 0 6.780 6.770 6.830 6.670 6.900 4,361,322 29,569,732 6.7800 4.547 4.540 4.580 4.473 4.627 6,503,502 4.5467 0.30%
2015-06-22 0 6.760 6.740 6.790 6.620 6.940 4,268,880 29,034,976 6.8015 4.533 4.520 4.553 4.439 4.654 6,365,655 4.5612 3.05%
2015-06-19 0 6.560 6.550 6.560 6.540 6.910 6,002,157 40,144,738 6.6884 4.399 4.393 4.399 4.386 4.634 8,950,277 4.4853 -5.34%
2015-06-18 0 6.930 6.930 6.940 6.900 7.150 3,551,756 24,935,590 7.0206 4.647 4.647 4.654 4.627 4.795 5,296,296 4.7081 0.87%
2015-06-17 0 6.870 6.840 6.900 6.600 6.950 7,769,945 52,979,835 6.8186 4.607 4.587 4.627 4.426 4.661 11,586,362 4.5726 -0.87%
2015-06-16 0 6.930 6.920 6.970 6.790 7.070 3,933,885 27,425,266 6.9715 4.647 4.641 4.674 4.553 4.741 5,866,118 4.6752 -0.86%
2015-06-15 0 6.990 6.980 7.000 6.920 7.290 5,291,000 37,127,776 7.0172 4.688 4.681 4.694 4.641 4.889 7,889,816 4.7058 -0.57%
2015-06-12 0 7.030 7.020 7.030 6.870 7.100 5,689,060 39,679,437 6.9747 4.714 4.708 4.714 4.607 4.761 8,483,394 4.6773 1.30%
2015-06-11 0 6.940 6.930 6.940 6.880 7.200 2,266,400 15,839,993 6.9891 4.654 4.647 4.654 4.614 4.828 3,379,603 4.6869 -1.00%
2015-06-10 0 7.010 7.010 7.020 6.910 7.160 4,292,300 30,321,609 7.0642 4.701 4.701 4.708 4.634 4.802 6,400,578 4.7373 1.45%
2015-06-09 0 6.910 6.910 6.950 6.910 7.660 7,435,097 52,649,946 7.0813 4.634 4.634 4.661 4.634 5.137 11,087,044 4.7488 -6.24%
2015-06-08 0 7.370 7.360 7.370 7.260 7.510 6,747,000 49,972,125 7.4066 4.942 4.936 4.942 4.869 5.036 10,060,970 4.9669 -0.27%
2015-06-05 0 7.390 7.380 7.390 7.090 7.550 11,460,252 84,074,308 7.3362 4.956 4.949 4.956 4.755 5.063 17,089,262 4.9197 2.78%
2015-06-04 0 7.190 7.190 7.200 7.060 7.410 6,302,150 45,396,696 7.2034 4.822 4.822 4.828 4.735 4.969 9,397,620 4.8307 -0.96%
2015-06-03 0 7.260 7.260 7.310 7.230 7.500 11,231,000 82,170,209 7.3164 4.869 4.869 4.902 4.849 5.030 16,747,407 4.9064 0.00%
2015-06-02 0 7.260 7.250 7.260 7.210 7.480 5,815,255 42,589,640 7.3238 4.869 4.862 4.869 4.835 5.016 8,671,573 4.9114 -2.42%
2015-06-01 0 7.440 7.440 7.450 7.350 7.560 4,671,510 34,790,294 7.4473 4.989 4.989 4.996 4.929 5.070 6,966,047 4.9943 -0.53%
2015-05-29 0 7.480 7.400 7.420 7.400 7.710 10,540,068 78,636,607 7.4607 5.016 4.963 4.976 4.963 5.170 15,717,105 5.0033 -1.71%
2015-05-28 0 7.610 7.580 7.590 7.420 8.370 6,581,734 50,549,482 7.6803 5.103 5.083 5.090 4.976 5.613 9,814,529 5.1505 -4.76%
2015-05-27 0 7.990 7.990 8.000 7.600 8.100 18,388,758 146,617,257 7.9732 5.358 5.358 5.365 5.097 5.432 27,420,889 5.3469 3.77%
2015-05-26 0 7.700 7.690 7.700 7.300 7.730 10,580,000 80,363,462 7.5958 5.164 5.157 5.164 4.895 5.184 15,776,650 5.0938 3.49%
2015-05-22 0 7.440 7.420 7.460 7.280 7.530 6,536,700 48,310,024 7.3906 4.989 4.976 5.003 4.882 5.050 9,747,375 4.9562 -0.13%
2015-05-21 0 7.450 7.430 7.480 7.360 7.750 7,596,540 56,570,436 7.4469 4.996 4.983 5.016 4.936 5.197 11,327,784 4.9940 -2.49%
2015-05-20 0 7.640 7.640 7.650 7.450 7.780 6,102,600 46,417,910 7.6063 5.123 5.123 5.130 4.996 5.217 9,100,056 5.1008 -0.65%
2015-05-19 0 7.690 7.650 7.710 7.570 7.900 7,906,000 61,280,177 7.7511 5.157 5.130 5.170 5.077 5.298 11,789,244 5.1980 0.92%
2015-05-18 0 7.620 7.610 7.660 7.100 7.700 11,402,750 85,833,300 7.5274 5.110 5.103 5.137 4.761 5.164 17,003,516 5.0480 2.42%
2015-05-15 0 7.440 7.430 7.480 7.260 7.550 5,989,900 44,503,824 7.4298 4.989 4.983 5.016 4.869 5.063 8,932,000 4.9825 -0.80%
2015-05-14 0 7.500 7.490 7.540 7.290 7.540 12,100,000 90,109,806 7.4471 5.030 5.023 5.056 4.889 5.056 18,043,239 4.9941 2.88%
2015-05-13 0 7.290 7.290 7.350 7.200 7.710 7,229,771 53,025,176 7.3343 4.889 4.889 4.929 4.828 5.170 10,780,867 4.9185 -4.71%
2015-05-12 0 7.650 7.610 7.670 7.410 7.760 7,188,200 54,691,760 7.6085 5.130 5.103 5.144 4.969 5.204 10,718,877 5.1024 1.86%
2015-05-11 0 7.510 7.510 7.550 7.300 7.740 12,992,811 97,593,052 7.5113 5.036 5.036 5.063 4.895 5.191 19,374,578 5.0372 -2.72%
2015-05-08 0 7.720 7.680 7.720 7.530 7.780 8,762,400 66,985,982 7.6447 5.177 5.150 5.177 5.050 5.217 13,066,288 5.1266 2.93%
2015-05-07 0 7.500 7.490 7.500 7.430 7.730 12,171,421 91,748,422 7.5380 5.030 5.023 5.030 4.983 5.184 18,149,741 5.0551 -1.45%
2015-05-06 0 7.610 7.600 7.610 7.500 8.100 14,652,903 112,979,379 7.7104 5.103 5.097 5.103 5.030 5.432 21,850,069 5.1707 -8.31%
2015-05-05 0 8.300 8.300 8.310 8.080 8.780 5,007,225 41,730,717 8.3341 5.566 5.566 5.573 5.419 5.888 7,466,658 5.5889 -4.05%
2015-05-04 0 8.650 8.600 8.650 8.390 8.760 16,031,610 137,830,916 8.5974 5.801 5.767 5.801 5.626 5.875 23,905,965 5.7655 -0.92%
2015-04-30 0 8.730 8.660 8.730 8.400 8.820 15,621,446 134,914,141 8.6365 5.854 5.807 5.854 5.633 5.915 23,294,338 5.7917 2.46%
2015-04-29 0 8.520 8.520 8.570 8.290 8.700 6,191,000 52,657,840 8.5055 5.714 5.714 5.747 5.559 5.834 9,231,876 5.7039 0.83%
2015-04-28 0 8.450 8.430 8.500 8.360 8.650 22,985,946 198,304,119 8.6272 5.667 5.653 5.700 5.606 5.801 34,276,109 5.7855 -4.84%
2015-04-27 0 8.880 8.900 8.950 8.260 9.310 15,508,043 138,228,048 8.9133 5.955 5.968 6.002 5.539 6.243 23,125,234 5.9774 6.09%
2015-04-24 0 8.370 8.350 8.420 7.600 8.480 24,298,443 196,925,907 8.1045 5.613 5.600 5.647 5.097 5.687 36,233,274 5.4349 9.99%
2015-04-23 0 7.610 7.570 7.620 7.500 7.700 5,069,893 38,516,803 7.5972 5.103 5.077 5.110 5.030 5.164 7,560,107 5.0947 -0.13%
2015-04-22 0 7.620 7.600 7.630 7.480 7.700 5,364,050 40,735,703 7.5942 5.110 5.097 5.117 5.016 5.164 7,998,747 5.0928 1.20%
2015-04-21 0 7.530 7.500 7.550 7.230 7.750 12,177,200 91,131,958 7.4838 5.050 5.030 5.063 4.849 5.197 18,158,358 5.0187 3.29%
2015-04-20 0 7.290 7.290 7.310 7.010 7.500 14,138,365 104,220,016 7.3714 4.889 4.889 4.902 4.701 5.030 21,082,802 4.9434 -0.14%
2015-04-17 0 7.300 7.280 7.300 7.150 7.360 7,568,510 55,043,802 7.2727 4.895 4.882 4.895 4.795 4.936 11,285,986 4.8772 0.14%
2015-04-16 0 7.290 7.250 7.300 6.860 7.310 8,528,099 61,194,967 7.1757 4.889 4.862 4.895 4.600 4.902 12,716,903 4.8121 5.65%
2015-04-15 0 6.900 6.900 6.920 6.760 6.990 5,782,800 39,959,274 6.9100 4.627 4.627 4.641 4.533 4.688 8,623,177 4.6339 -0.14%
2015-04-14 0 6.910 6.870 6.920 6.840 7.110 7,490,895 52,243,359 6.9742 4.634 4.607 4.641 4.587 4.768 11,170,249 4.6770 -1.71%
2015-04-13 0 7.030 7.000 7.060 6.850 7.250 15,421,606 108,854,395 7.0586 4.714 4.694 4.735 4.594 4.862 22,996,341 4.7336 0.29%
2015-04-10 0 7.010 6.940 7.000 6.770 7.210 15,516,800 107,537,135 6.9304 4.701 4.654 4.694 4.540 4.835 23,138,292 4.6476 -1.27%
2015-04-09 0 7.100 7.060 7.110 6.460 7.110 22,376,949 152,000,912 6.7927 4.761 4.735 4.768 4.332 4.768 33,367,987 4.5553 16.01%
2015-04-08 0 6.120 6.130 6.140 5.850 6.230 16,756,718 101,064,278 6.0313 4.104 4.111 4.118 3.923 4.178 24,987,229 4.0446 4.79%
2015-04-02 0 5.840 5.820 5.830 5.700 5.890 4,915,000 28,558,350 5.8104 3.916 3.903 3.910 3.822 3.950 7,329,134 3.8966 -0.17%
2015-04-01 0 5.850 5.830 5.870 5.740 5.880 5,835,130 33,977,813 5.8230 3.923 3.910 3.936 3.849 3.943 8,701,210 3.9050 1.39%
2015-03-31 0 5.770 5.750 5.800 5.640 5.830 7,704,601 44,296,212 5.7493 3.869 3.856 3.890 3.782 3.910 11,488,922 3.8556 2.12%
2015-03-30 0 5.650 5.630 5.650 5.490 5.730 8,379,955 46,926,260 5.5998 3.789 3.776 3.789 3.682 3.843 12,495,994 3.7553 2.91%
2015-03-27 0 5.490 5.480 5.490 5.440 5.580 4,920,000 27,082,395 5.5046 3.682 3.675 3.682 3.648 3.742 7,336,590 3.6914 1.10%
2015-03-26 0 5.430 5.420 5.450 5.380 5.630 5,630,000 30,716,805 5.4559 3.641 3.635 3.655 3.608 3.776 8,395,325 3.6588 -3.89%
2015-03-25 0 5.650 5.630 5.650 5.610 5.770 1,854,273 10,516,595 5.6715 3.789 3.776 3.789 3.762 3.869 2,765,049 3.8034 0.00%
2015-03-24 0 5.650 5.630 5.670 5.600 5.800 3,746,400 21,382,385 5.7074 3.789 3.776 3.802 3.755 3.890 5,586,545 3.8275 -1.91%
2015-03-23 0 5.760 5.750 5.760 5.720 5.870 3,453,766 19,948,922 5.7760 3.863 3.856 3.863 3.836 3.936 5,150,176 3.8734 0.70%
2015-03-20 0 5.720 5.670 5.730 5.670 5.850 3,441,380 19,701,318 5.7248 3.836 3.802 3.843 3.802 3.923 5,131,706 3.8391 -1.89%
2015-03-19 0 5.830 5.820 5.850 5.780 5.900 2,533,000 14,748,740 5.8226 3.910 3.903 3.923 3.876 3.957 3,777,151 3.9047 -0.68%
2015-03-18 0 5.870 5.850 5.860 5.830 5.940 3,979,849 23,424,322 5.8857 3.936 3.923 3.930 3.910 3.983 5,934,658 3.9470 -0.34%
2015-03-17 0 5.890 5.860 5.890 5.850 5.940 4,481,792 26,418,517 5.8946 3.950 3.930 3.950 3.923 3.983 6,683,144 3.9530 0.86%
2015-03-16 0 5.840 5.830 5.870 5.830 5.960 3,249,859 19,102,636 5.8780 3.916 3.910 3.936 3.910 3.997 4,846,114 3.9418 -1.02%
2015-03-13 0 5.900 5.880 5.900 5.850 5.970 5,391,123 31,891,766 5.9156 3.957 3.943 3.957 3.923 4.004 8,039,118 3.9671 0.17%
2015-03-12 0 5.890 5.870 5.900 5.870 6.010 7,116,958 42,380,657 5.9549 3.950 3.936 3.957 3.936 4.030 10,612,643 3.9934 0.68%
2015-03-11 0 5.850 5.850 5.880 5.840 6.110 5,423,438 32,469,480 5.9869 3.923 3.923 3.943 3.916 4.097 8,087,305 4.0149 -3.31%
2015-03-10 0 6.050 6.020 6.050 5.970 6.080 8,720,000 52,641,760 6.0369 4.057 4.037 4.057 4.004 4.077 13,003,062 4.0484 1.51%
2015-03-09 0 5.960 5.970 5.990 5.920 6.120 3,993,106 24,006,586 6.0120 3.997 4.004 4.017 3.970 4.104 5,954,427 4.0317 -2.30%
2015-03-06 0 6.100 6.120 6.140 6.090 6.240 6,106,473 37,454,596 6.1336 4.091 4.104 4.118 4.084 4.185 9,105,831 4.1133 -0.33%
2015-03-05 0 6.120 6.110 6.140 5.940 6.160 9,682,500 59,002,280 6.0937 4.104 4.097 4.118 3.983 4.131 14,438,319 4.0865 2.17%
2015-03-04 0 5.990 5.980 6.000 5.900 6.080 3,850,000 23,118,235 6.0047 4.017 4.010 4.024 3.957 4.077 5,741,031 4.0268 0.17%
2015-03-03 0 5.980 5.970 5.980 5.950 6.020 6,756,265 40,384,995 5.9774 4.010 4.004 4.010 3.990 4.037 10,074,786 4.0085 1.01%
2015-03-02 0 5.920 5.930 5.940 5.880 5.980 2,970,847 17,585,802 5.9195 3.970 3.977 3.983 3.943 4.010 4,430,058 3.9697 0.68%
2015-02-27 0 5.880 5.850 5.880 5.850 5.930 6,672,348 39,242,782 5.8814 3.943 3.923 3.943 3.923 3.977 9,949,651 3.9441 -0.34%
2015-02-26 0 5.900 5.870 5.900 5.860 5.970 5,401,700 31,904,876 5.9065 3.957 3.936 3.957 3.930 4.004 8,054,890 3.9609 -0.34%
2015-02-25 0 5.920 5.910 5.920 5.910 6.030 6,943,119 41,511,124 5.9787 3.970 3.963 3.970 3.963 4.044 10,353,418 4.0094 -0.34%
2015-02-24 0 5.940 5.910 5.940 5.870 6.050 8,721,490 51,851,930 5.9453 3.983 3.963 3.983 3.936 4.057 13,005,284 3.9870 -0.17%
2015-02-23 0 5.950 5.910 5.950 5.870 6.030 9,138,468 54,350,290 5.9474 3.990 3.963 3.990 3.936 4.044 13,627,071 3.9884 -0.17%
2015-02-18 0 5.960 5.940 5.970 5.900 6.010 1,553,000 9,241,150 5.9505 3.997 3.983 4.004 3.957 4.030 2,315,798 3.9905 0.68%
2015-02-17 0 5.920 5.910 5.920 5.900 6.050 1,452,694 8,646,113 5.9518 3.970 3.963 3.970 3.957 4.057 2,166,224 3.9913 -2.47%
2015-02-16 0 6.070 6.050 6.070 6.010 6.140 2,231,000 13,545,755 6.0716 4.071 4.057 4.071 4.030 4.118 3,326,815 4.0717 -0.65%
2015-02-13 0 6.110 6.100 6.110 5.960 6.130 8,596,000 52,256,778 6.0792 4.097 4.091 4.097 3.997 4.111 12,818,156 4.0768 3.38%
2015-02-12 0 5.910 5.890 5.910 5.850 5.970 7,487,196 44,280,816 5.9142 3.963 3.950 3.963 3.923 4.004 11,164,733 3.9661 0.17%
2015-02-11 0 5.900 5.890 5.900 5.830 5.940 6,867,538 40,553,191 5.9051 3.957 3.950 3.957 3.910 3.983 10,240,713 3.9600 2.43%
2015-02-10 0 5.760 5.760 5.780 5.600 5.850 9,364,931 53,666,830 5.7306 3.863 3.863 3.876 3.755 3.923 13,964,768 3.8430 -1.03%
2015-02-09 0 5.820 5.820 5.830 5.760 5.940 4,292,903 25,079,007 5.8420 3.903 3.903 3.910 3.863 3.983 6,401,477 3.9177 -1.57%
2015-02-06 0 6.230 6.230 6.240 6.190 6.260 4,430,600 27,585,129 6.2260 3.965 3.965 3.972 3.940 3.984 6,961,239 3.9627 -0.16%
2015-02-05 0 6.240 6.200 6.240 6.110 6.290 7,226,000 45,006,965 6.2285 3.972 3.946 3.972 3.889 4.003 11,353,296 3.9642 0.00%
2015-02-04 0 6.240 6.220 6.240 6.190 6.380 7,978,067 49,790,469 6.2409 3.972 3.959 3.972 3.940 4.061 12,534,923 3.9721 0.00%
2015-02-03 0 6.240 6.220 6.240 6.070 6.340 12,774,649 79,242,094 6.2031 3.972 3.959 3.972 3.863 4.035 20,071,183 3.9481 2.46%
2015-02-02 0 6.090 6.080 6.100 6.010 6.130 9,188,652 55,817,696 6.0746 3.876 3.870 3.882 3.825 3.902 14,436,961 3.8663 -0.33%
2015-01-30 0 6.110 6.080 6.110 6.030 6.170 6,292,541 38,446,261 6.1098 3.889 3.870 3.889 3.838 3.927 9,886,670 3.8887 1.16%
2015-01-29 0 6.040 6.040 6.090 6.040 6.130 4,103,000 24,939,852 6.0784 3.844 3.844 3.876 3.844 3.902 6,446,523 3.8687 -1.15%
2015-01-28 0 6.110 6.080 6.110 6.070 6.210 4,482,992 27,479,479 6.1297 3.889 3.870 3.889 3.863 3.952 7,043,556 3.9014 -0.81%
2015-01-27 0 6.160 6.150 6.160 6.130 6.210 7,426,889 45,820,212 6.1695 3.921 3.914 3.921 3.902 3.952 11,668,927 3.9267 1.48%
2015-01-26 0 6.070 6.070 6.090 6.020 6.190 4,032,700 24,547,820 6.0872 3.863 3.863 3.876 3.832 3.940 6,336,069 3.8743 -1.30%
2015-01-23 0 6.150 6.140 6.160 6.140 6.230 6,905,857 42,612,438 6.1705 3.914 3.908 3.921 3.908 3.965 10,850,296 3.9273 0.00%
2015-01-22 0 6.150 6.120 6.150 6.040 6.180 3,091,000 18,959,472 6.1338 3.914 3.895 3.914 3.844 3.933 4,856,496 3.9039 0.16%
2015-01-21 0 6.140 6.120 6.150 6.100 6.310 4,934,842 30,373,264 6.1549 3.908 3.895 3.914 3.882 4.016 7,753,490 3.9174 -0.32%
2015-01-20 0 6.160 6.150 6.170 6.100 6.250 2,579,922 15,897,049 6.1618 3.921 3.914 3.927 3.882 3.978 4,053,504 3.9218 0.33%
2015-01-19 0 6.140 6.130 6.150 6.120 6.460 4,046,000 25,176,248 6.2225 3.908 3.902 3.914 3.895 4.112 6,356,966 3.9604 -3.91%
2015-01-16 0 6.390 6.380 6.390 6.360 6.550 2,859,000 18,329,015 6.4110 4.067 4.061 4.067 4.048 4.169 4,491,983 4.0804 -0.47%
2015-01-15 0 6.420 6.400 6.420 6.310 6.430 2,982,092 19,044,342 6.3862 4.086 4.073 4.086 4.016 4.092 4,685,382 4.0646 -0.16%
2015-01-14 0 6.430 6.410 6.440 6.410 6.540 3,092,800 20,059,255 6.4858 4.092 4.080 4.099 4.080 4.162 4,859,324 4.1280 -0.62%
2015-01-13 0 6.470 6.460 6.470 6.270 6.520 4,423,000 28,591,300 6.4642 4.118 4.112 4.118 3.991 4.150 6,949,298 4.1143 2.70%
2015-01-12 0 6.300 6.280 6.310 6.230 6.410 3,004,000 18,944,940 6.3066 4.010 3.997 4.016 3.965 4.080 4,719,804 4.0139 -2.02%
2015-01-09 0 6.430 6.410 6.450 6.400 6.640 7,311,900 47,749,818 6.5304 4.092 4.080 4.105 4.073 4.226 11,488,260 4.1564 -0.62%
2015-01-08 0 6.470 6.470 6.500 6.400 6.530 4,565,102 29,590,251 6.4818 4.118 4.118 4.137 4.073 4.156 7,172,565 4.1255 0.78%
2015-01-07 0 6.420 6.420 6.460 6.420 6.590 6,611,067 42,848,160 6.4813 4.086 4.086 4.112 4.086 4.194 10,387,130 4.1251 -1.38%
2015-01-06 0 6.510 6.490 6.540 6.450 6.550 19,716,543 127,891,301 6.4865 4.143 4.131 4.162 4.105 4.169 30,978,099 4.1284 0.46%
2015-01-05 0 6.480 6.460 6.490 6.410 6.630 7,719,000 50,063,530 6.4858 4.124 4.112 4.131 4.080 4.220 12,127,884 4.1280 1.25%
2015-01-02 0 6.400 6.400 6.420 6.310 6.420 2,732,071 17,466,288 6.3931 4.073 4.073 4.086 4.016 4.086 4,292,556 4.0690 1.11%
2014-12-31 0 6.330 6.330 6.360 6.250 6.380 1,649,000 10,452,720 6.3388 4.029 4.029 4.048 3.978 4.061 2,590,864 4.0345 -0.31%
2014-12-30 0 6.350 6.330 6.350 6.230 6.360 5,962,000 37,635,980 6.3126 4.042 4.029 4.042 3.965 4.048 9,367,333 4.0178 0.00%
2014-12-29 0 6.350 6.330 6.350 6.230 6.500 3,665,000 23,241,926 6.3416 4.042 4.029 4.042 3.965 4.137 5,758,349 4.0362 -0.78%
2014-12-24 0 6.400 6.400 6.420 6.250 6.470 819,640 5,234,115 6.3859 4.073 4.073 4.086 3.978 4.118 1,287,796 4.0644 -0.31%
2014-12-23 0 6.420 6.390 6.420 6.300 6.480 3,819,000 24,473,050 6.4082 4.086 4.067 4.086 4.010 4.124 6,000,310 4.0786 0.47%
2014-12-22 0 6.390 6.390 6.410 6.300 6.500 4,350,000 27,851,060 6.4025 4.067 4.067 4.080 4.010 4.137 6,834,602 4.0750 0.16%
2014-12-19 0 6.380 6.380 6.400 6.160 6.580 7,513,149 48,007,426 6.3898 4.061 4.061 4.073 3.921 4.188 11,804,456 4.0669 3.07%
2014-12-18 0 6.190 6.140 6.200 6.130 6.420 4,293,565 26,846,180 6.2527 3.940 3.908 3.946 3.902 4.086 6,745,933 3.9796 -1.59%
2014-12-17 0 6.290 6.270 6.340 6.240 6.450 5,495,800 34,869,253 6.3447 4.003 3.991 4.035 3.972 4.105 8,634,852 4.0382 -0.63%
2014-12-16 0 6.330 6.310 6.330 6.300 6.500 4,379,650 28,049,315 6.4045 4.029 4.016 4.029 4.010 4.137 6,881,188 4.0762 -2.31%
2014-12-15 0 6.480 6.480 6.500 6.380 6.530 4,112,000 26,608,415 6.4709 4.124 4.124 4.137 4.061 4.156 6,460,663 4.1185 0.78%
2014-12-12 0 6.430 6.420 6.430 6.350 6.630 4,778,000 30,958,260 6.4793 4.092 4.086 4.092 4.042 4.220 7,507,064 4.1239 -3.31%
2014-12-11 0 6.650 6.610 6.650 6.420 6.760 5,742,462 38,243,597 6.6598 4.233 4.207 4.233 4.086 4.303 9,022,401 4.2387 2.31%
2014-12-10 0 6.500 6.490 6.520 6.450 6.660 4,151,660 27,234,877 6.5600 4.137 4.131 4.150 4.105 4.239 6,522,976 4.1752 -1.37%
2014-12-09 0 6.590 6.590 6.610 6.500 6.690 10,470,191 69,082,922 6.5981 4.194 4.194 4.207 4.137 4.258 16,450,481 4.1994 0.46%
2014-12-08 0 6.560 6.550 6.560 6.510 6.860 4,934,551 32,572,722 6.6009 4.175 4.169 4.175 4.143 4.366 7,753,033 4.2013 -3.10%
2014-12-05 0 6.770 6.740 6.780 6.480 6.870 12,027,827 81,542,355 6.7795 4.309 4.290 4.315 4.124 4.373 18,897,796 4.3149 4.15%
2014-12-04 0 6.500 6.480 6.500 6.410 6.590 14,601,600 94,788,968 6.4917 4.137 4.124 4.137 4.080 4.194 22,941,639 4.1317 1.56%
2014-12-03 0 6.400 6.390 6.400 6.350 6.520 7,915,009 50,707,815 6.4065 4.073 4.067 4.073 4.042 4.150 12,435,848 4.0776 0.63%
2014-12-02 0 6.360 6.320 6.370 6.320 6.750 10,789,869 69,681,220 6.4580 4.048 4.022 4.054 4.022 4.296 16,952,750 4.1103 -6.61%
2014-12-01 0 6.810 6.810 6.820 6.750 7.000 10,835,422 74,587,376 6.8837 4.334 4.334 4.341 4.296 4.455 17,024,322 4.3812 -0.87%
2014-11-28 0 6.870 6.860 6.910 6.810 6.930 4,293,900 29,506,150 6.8716 4.373 4.366 4.398 4.334 4.411 6,746,460 4.3736 0.15%
2014-11-27 0 6.860 6.840 6.860 6.800 6.930 3,136,539 21,512,130 6.8586 4.366 4.353 4.366 4.328 4.411 4,928,045 4.3652 -0.15%
2014-11-26 0 6.870 6.870 6.910 6.730 6.950 6,193,477 42,551,411 6.8704 4.373 4.373 4.398 4.283 4.423 9,731,024 4.3728 0.00%
2014-11-25 0 6.870 6.850 6.900 6.650 6.950 5,545,778 38,061,707 6.8632 4.373 4.360 4.392 4.233 4.423 8,713,376 4.3682 0.44%
2014-11-24 0 6.840 6.850 6.860 6.780 6.940 9,798,642 67,190,850 6.8572 4.353 4.360 4.366 4.315 4.417 15,395,361 4.3644 2.40%
2014-11-21 0 6.680 6.650 6.680 6.520 6.790 10,448,989 69,460,383 6.6476 4.252 4.233 4.252 4.150 4.322 16,417,169 4.2310 0.00%
2014-11-20 0 6.680 6.670 6.700 6.390 6.870 19,581,631 129,659,337 6.6215 4.252 4.245 4.264 4.067 4.373 30,766,129 4.2144 7.92%
2014-11-19 0 6.190 6.190 6.200 6.100 6.210 3,845,409 23,711,513 6.1662 3.940 3.940 3.946 3.882 3.952 6,041,803 3.9246 1.48%
2014-11-18 0 6.100 6.100 6.110 6.000 6.250 10,309,500 62,952,245 6.1062 3.882 3.882 3.889 3.819 3.978 16,198,008 3.8864 2.35%
2014-11-17 0 5.960 5.960 5.970 5.860 6.060 3,783,000 22,507,400 5.9496 3.793 3.793 3.800 3.730 3.857 5,943,747 3.7867 1.19%
2014-11-14 0 5.890 5.870 5.900 5.720 5.940 3,697,200 21,610,481 5.8451 3.749 3.736 3.755 3.641 3.781 5,808,941 3.7202 0.00%
2014-11-13 0 5.890 5.890 5.910 5.810 6.000 4,275,000 25,155,750 5.8844 3.749 3.749 3.762 3.698 3.819 6,716,764 3.7452 -0.17%
2014-11-12 0 5.900 5.890 5.910 5.780 5.940 1,781,028 10,476,834 5.8825 3.755 3.749 3.762 3.679 3.781 2,798,303 3.7440 1.20%
2014-11-11 0 5.830 5.820 5.830 5.790 6.000 4,991,574 29,269,585 5.8638 3.711 3.704 3.711 3.685 3.819 7,842,626 3.7321 -1.52%
2014-11-10 0 5.920 5.910 5.950 5.830 6.020 5,457,175 32,431,616 5.9429 3.768 3.762 3.787 3.711 3.832 8,574,166 3.7825 0.68%
2014-11-07 0 5.880 5.860 5.880 5.760 5.960 3,644,832 21,418,623 5.8764 3.742 3.730 3.742 3.666 3.793 5,726,661 3.7402 -0.51%
2014-11-06 0 5.910 5.910 5.940 5.390 5.930 8,159,411 46,790,357 5.7345 3.762 3.762 3.781 3.431 3.774 12,819,846 3.6498 9.24%
2014-11-05 0 5.410 5.390 5.400 5.390 5.550 3,886,765 21,193,431 5.4527 3.443 3.431 3.437 3.431 3.532 6,106,780 3.4705 -1.64%
2014-11-04 0 5.500 5.500 5.540 5.500 5.630 5,763,000 32,082,024 5.5669 3.501 3.501 3.526 3.501 3.583 9,054,670 3.5431 -0.90%
2014-11-03 0 5.550 5.530 5.570 5.510 5.690 3,420,940 19,127,436 5.5913 3.532 3.520 3.545 3.507 3.621 5,374,888 3.5587 0.18%
2014-10-31 0 5.540 5.540 5.560 5.510 5.680 5,144,000 28,815,846 5.6018 3.526 3.526 3.539 3.507 3.615 8,082,114 3.5654 0.18%
2014-10-30 0 5.530 5.520 5.550 5.490 5.620 3,325,028 18,460,756 5.5521 3.520 3.513 3.532 3.494 3.577 5,224,194 3.5337 0.18%
2014-10-29 0 5.520 5.500 5.520 5.400 5.570 4,833,000 26,628,466 5.5097 3.513 3.501 3.513 3.437 3.545 7,593,479 3.5068 2.79%
2014-10-28 0 5.370 5.370 5.390 5.300 5.760 13,164,994 71,976,896 5.4673 3.418 3.418 3.431 3.373 3.666 20,684,482 3.4798 -5.62%
2014-10-27 0 5.690 5.650 5.690 5.650 5.770 4,642,975 26,457,730 5.6984 3.621 3.596 3.621 3.596 3.672 7,294,917 3.6269 -1.39%
2014-10-24 0 5.770 5.750 5.770 5.660 5.800 3,891,000 22,392,770 5.7550 3.672 3.660 3.672 3.602 3.692 6,113,434 3.6629 0.35%
2014-10-23 0 5.750 5.710 5.750 5.700 5.880 3,837,000 22,113,065 5.7631 3.660 3.634 3.660 3.628 3.742 6,028,591 3.6680 -1.03%
2014-10-22 0 5.810 5.790 5.840 5.760 5.960 3,694,850 21,584,193 5.8417 3.698 3.685 3.717 3.666 3.793 5,805,248 3.7180 1.75%
2014-10-21 0 5.710 5.710 5.720 5.610 6.020 16,353,378 95,055,446 5.8126 3.634 3.634 3.641 3.571 3.832 25,693,985 3.6995 -5.78%
2014-10-20 0 6.060 6.050 6.060 5.960 6.110 4,965,000 29,994,665 6.0412 3.857 3.851 3.857 3.793 3.889 7,800,874 3.8450 -0.33%
2014-10-17 0 6.080 6.060 6.090 5.810 6.090 7,607,000 45,589,928 5.9932 3.870 3.857 3.876 3.698 3.876 11,951,913 3.8144 3.58%
2014-10-16 0 5.870 5.840 5.880 5.700 5.930 5,809,000 33,805,331 5.8195 3.736 3.717 3.742 3.628 3.774 9,126,944 3.7039 1.91%
2014-10-15 0 5.760 5.760 5.770 5.730 5.860 5,961,614 34,352,225 5.7622 3.666 3.666 3.672 3.647 3.730 9,366,727 3.6675 -0.52%
2014-10-14 0 5.790 5.780 5.820 5.700 5.910 4,286,000 24,929,397 5.8165 3.685 3.679 3.704 3.628 3.762 6,734,047 3.7020 0.17%
2014-10-13 0 5.780 5.770 5.780 5.730 5.880 5,741,112 33,237,999 5.7895 3.679 3.672 3.679 3.647 3.742 9,020,280 3.6848 0.00%
2014-10-10 0 5.780 5.770 5.790 5.770 6.020 7,189,825 42,197,826 5.8691 3.679 3.672 3.685 3.672 3.832 11,296,459 3.7355 -3.99%
2014-10-09 0 6.020 6.000 6.030 6.000 6.060 3,650,000 22,013,985 6.0312 3.832 3.819 3.838 3.819 3.857 5,734,781 3.8387 0.67%
2014-10-08 0 5.980 5.960 6.000 5.950 6.080 4,954,835 29,813,996 6.0172 3.806 3.793 3.819 3.787 3.870 7,784,903 3.8297 -1.48%
2014-10-07 0 6.070 6.050 6.080 6.000 6.200 4,906,000 29,817,455 6.0778 3.863 3.851 3.870 3.819 3.946 7,708,175 3.8683 1.17%
2014-10-06 0 6.000 6.000 6.020 5.960 6.070 7,148,615 42,985,350 6.0131 3.819 3.819 3.832 3.793 3.863 11,231,711 3.8271 0.33%
2014-10-03 0 5.980 5.980 6.020 5.730 6.090 7,463,845 44,514,579 5.9640 3.806 3.806 3.832 3.647 3.876 11,726,991 3.7959 -0.17%
2014-09-30 0 5.990 5.980 5.990 5.960 6.130 7,225,558 43,525,667 6.0238 3.812 3.806 3.812 3.793 3.902 11,352,601 3.8340 -1.32%
2014-09-29 0 6.070 6.060 6.100 5.980 6.340 7,058,000 42,973,880 6.0887 3.863 3.857 3.882 3.806 4.035 11,089,339 3.8752 -5.30%
2014-09-26 0 6.410 6.380 6.410 6.210 6.450 4,347,851 27,659,402 6.3616 4.080 4.061 4.080 3.952 4.105 6,831,226 4.0490 1.10%
2014-09-25 0 6.340 6.330 6.350 6.200 6.450 5,995,014 38,230,624 6.3771 4.035 4.029 4.042 3.946 4.105 9,419,204 4.0588 0.63%
2014-09-24 0 6.300 6.310 6.320 6.040 6.320 9,714,554 60,690,716 6.2474 4.010 4.016 4.022 3.844 4.022 15,263,244 3.9763 4.48%
2014-09-23 0 6.030 6.000 6.040 5.840 6.080 3,445,102 20,692,020 6.0062 3.838 3.819 3.844 3.717 3.870 5,412,851 3.8228 0.50%
2014-09-22 0 6.000 6.000 6.030 5.950 6.070 2,707,160 16,323,539 6.0298 3.819 3.819 3.838 3.787 3.863 4,253,417 3.8377 -0.66%
2014-09-19 0 6.040 6.000 6.040 5.960 6.080 5,030,624 30,284,588 6.0200 3.844 3.819 3.844 3.793 3.870 7,903,980 3.8316 0.50%
2014-09-18 0 6.010 6.000 6.050 5.920 6.120 4,524,400 27,289,696 6.0317 3.825 3.819 3.851 3.768 3.895 7,108,615 3.8390 -0.17%
2014-09-17 0 6.020 6.000 6.020 5.710 6.050 4,279,210 25,556,585 5.9723 3.832 3.819 3.832 3.634 3.851 6,723,379 3.8012 4.15%
2014-09-16 0 5.780 5.770 5.790 5.760 6.000 2,433,014 14,211,338 5.8410 3.679 3.672 3.685 3.666 3.819 3,822,686 3.7176 -3.99%
2014-09-15 0 6.020 6.000 6.020 5.910 6.040 1,792,000 10,733,512 5.9897 3.832 3.819 3.832 3.762 3.844 2,815,542 3.8122 0.00%
2014-09-12 0 6.020 5.990 6.040 5.760 6.140 5,063,000 30,254,823 5.9757 3.832 3.812 3.844 3.666 3.908 7,954,849 3.8033 0.17%
2014-09-11 0 6.010 5.970 6.010 5.850 6.080 3,175,082 19,049,157 5.9996 3.825 3.800 3.825 3.723 3.870 4,988,603 3.8185 0.84%
2014-09-10 0 5.960 5.980 6.000 5.850 6.030 3,941,700 23,346,029 5.9228 3.793 3.806 3.819 3.723 3.838 6,193,092 3.7697 -0.17%
2014-09-08 0 5.970 5.960 5.980 5.930 6.150 1,868,805 11,172,880 5.9786 3.800 3.793 3.806 3.774 3.914 2,936,216 3.8052 -2.77%
2014-09-05 0 6.140 6.100 6.150 5.930 6.150 6,480,000 39,142,265 6.0405 3.908 3.882 3.914 3.774 3.914 10,181,201 3.8446 0.66%
2014-09-04 0 6.100 6.100 6.150 5.680 6.140 13,710,250 81,959,797 5.9780 3.882 3.882 3.914 3.615 3.908 21,541,174 3.8048 5.90%
2014-09-03 0 5.760 5.760 5.770 5.610 5.840 6,241,602 35,915,930 5.7543 3.666 3.666 3.672 3.571 3.717 9,806,636 3.6624 0.88%
2014-09-02 0 5.710 5.670 5.710 5.560 5.720 5,616,000 31,763,319 5.6559 3.634 3.609 3.634 3.539 3.641 8,823,707 3.5998 0.35%
2014-09-01 0 5.690 5.660 5.710 5.560 5.720 2,887,216 16,344,240 5.6609 3.621 3.602 3.634 3.539 3.641 4,536,316 3.6030 1.07%
2014-08-29 0 5.630 5.630 5.660 5.330 5.760 5,598,000 31,239,150 5.5804 3.583 3.583 3.602 3.392 3.666 8,795,426 3.5517 3.49%
2014-08-28 0 5.440 5.430 5.450 5.300 5.500 2,815,500 15,270,730 5.4238 3.462 3.456 3.469 3.373 3.501 4,423,637 3.4521 2.06%
2014-08-27 0 5.330 5.330 5.340 5.270 5.470 7,191,000 38,533,420 5.3586 3.392 3.392 3.399 3.354 3.481 11,298,305 3.4105 -3.44%
2014-08-26 0 5.520 5.520 5.530 5.400 5.540 1,821,200 10,010,243 5.4965 3.513 3.513 3.520 3.437 3.526 2,861,420 3.4983 0.73%
2014-08-25 0 5.480 5.470 5.480 5.350 5.550 4,674,300 25,612,023 5.4793 3.488 3.481 3.488 3.405 3.532 7,344,134 3.4874 0.92%
2014-08-22 0 5.430 5.440 5.450 5.240 5.480 3,124,834 16,990,604 5.4373 3.456 3.462 3.469 3.335 3.488 4,909,655 3.4607 2.26%
2014-08-21 0 5.310 5.310 5.350 5.260 5.400 3,846,255 20,411,134 5.3068 3.380 3.380 3.405 3.348 3.437 6,043,132 3.3776 -0.75%
2014-08-20 0 5.350 5.340 5.360 5.330 5.510 5,279,000 28,464,332 5.3920 3.405 3.399 3.411 3.392 3.507 8,294,222 3.4318 -2.01%
2014-08-19 0 5.460 5.460 5.470 5.300 5.500 3,552,087 19,259,168 5.4219 3.475 3.475 3.481 3.373 3.501 5,580,943 3.4509 3.02%
2014-08-18 0 5.300 5.290 5.300 5.220 5.470 3,871,900 20,513,000 5.2979 3.373 3.367 3.373 3.322 3.481 6,083,425 3.3719 -2.93%
2014-08-15 0 5.460 5.450 5.470 5.380 5.600 3,120,170 17,129,274 5.4899 3.475 3.469 3.481 3.424 3.564 4,902,327 3.4941 1.49%
2014-08-14 0 5.380 5.370 5.380 5.230 5.470 8,164,500 43,847,895 5.3706 3.424 3.418 3.424 3.329 3.481 12,827,842 3.4182 2.48%
2014-08-13 0 5.250 5.250 5.260 5.090 5.340 5,224,562 27,243,852 5.2146 3.341 3.341 3.348 3.240 3.399 8,208,691 3.3189 3.14%
2014-08-12 0 5.090 5.080 5.100 5.010 5.320 11,710,000 59,565,800 5.0867 3.240 3.233 3.246 3.189 3.386 18,398,435 3.2375 -2.40%
2014-08-11 0 5.390 5.380 5.400 5.120 5.480 5,153,000 27,422,080 5.3216 3.319 3.313 3.325 3.153 3.375 8,367,780 3.2771 1.13%
2014-08-08 0 5.330 5.330 5.350 5.250 5.480 6,022,000 32,074,658 5.3262 3.282 3.282 3.295 3.233 3.375 9,778,919 3.2800 -1.48%
2014-08-07 0 5.410 5.400 5.420 5.270 5.690 12,173,700 66,338,616 5.4493 3.332 3.325 3.338 3.245 3.504 19,768,454 3.3558 -3.57%
2014-08-06 0 5.610 5.600 5.610 5.550 5.650 3,347,000 18,751,155 5.6024 3.455 3.449 3.455 3.418 3.479 5,435,079 3.4500 -0.71%
2014-08-05 0 5.650 5.630 5.650 5.560 5.690 4,812,000 27,021,480 5.6154 3.479 3.467 3.479 3.424 3.504 7,814,042 3.4581 0.00%
2014-08-04 0 5.650 5.630 5.670 5.530 5.720 5,428,007 30,568,754 5.6317 3.479 3.467 3.492 3.405 3.522 8,814,355 3.4681 -1.40%
2014-08-01 0 5.730 5.720 5.730 5.420 5.760 4,061,313 23,201,635 5.7128 3.529 3.522 3.529 3.338 3.547 6,595,027 3.5181 1.24%
2014-07-31 0 5.660 5.660 5.680 5.640 5.750 5,220,500 29,650,605 5.6796 3.486 3.486 3.498 3.473 3.541 8,477,391 3.4976 0.35%
2014-07-30 0 5.640 5.650 5.670 5.550 5.750 15,863,000 89,622,730 5.6498 3.473 3.479 3.492 3.418 3.541 25,759,382 3.4792 -2.59%
2014-07-29 0 5.790 5.750 5.800 5.710 5.850 10,718,000 61,425,536 5.7311 3.566 3.541 3.572 3.516 3.603 17,404,593 3.5293 1.22%
2014-07-28 0 5.720 5.690 5.740 5.630 5.790 4,214,500 24,024,295 5.7004 3.522 3.504 3.535 3.467 3.566 6,843,782 3.5104 -0.17%
2014-07-25 0 5.730 5.730 5.740 5.480 5.780 18,059,992 103,160,184 5.7121 3.529 3.529 3.535 3.375 3.559 29,327,002 3.5176 4.18%
2014-07-24 0 5.500 5.480 5.500 5.350 5.590 18,772,500 102,223,660 5.4454 3.387 3.375 3.387 3.295 3.442 30,484,020 3.3534 2.61%
2014-07-23 0 5.360 5.330 5.370 5.240 5.470 11,765,054 63,524,044 5.3994 3.301 3.282 3.307 3.227 3.369 19,104,868 3.3250 -1.47%
2014-07-22 0 5.440 5.410 5.450 5.370 5.690 9,686,000 52,848,952 5.4562 3.350 3.332 3.356 3.307 3.504 15,728,764 3.3600 -0.18%
2014-07-21 0 5.450 5.430 5.450 5.300 5.670 11,356,000 62,288,180 5.4850 3.356 3.344 3.356 3.264 3.492 18,440,619 3.3778 4.81%
2014-07-18 0 5.200 5.190 5.200 5.020 5.290 12,079,500 63,049,181 5.2195 3.202 3.196 3.202 3.091 3.258 19,615,486 3.2143 0.39%
2014-07-17 0 5.180 5.180 5.190 5.000 5.230 14,139,211 72,973,523 5.1611 3.190 3.190 3.196 3.079 3.221 22,960,180 3.1783 5.07%
2014-07-16 0 4.930 4.920 4.940 4.830 5.080 8,504,235 42,435,888 4.9900 3.036 3.030 3.042 2.974 3.128 13,809,736 3.0729 -0.80%
2014-07-15 0 4.970 4.970 4.980 4.880 4.980 4,884,000 24,049,055 4.9240 3.061 3.061 3.067 3.005 3.067 7,930,960 3.0323 1.02%
2014-07-14 0 4.920 4.900 4.940 4.880 5.190 10,989,213 54,691,884 4.9769 3.030 3.017 3.042 3.005 3.196 17,845,006 3.0648 0.41%
2014-07-11 0 4.900 4.890 4.910 4.680 5.020 15,640,200 76,677,212 4.9026 3.017 3.011 3.024 2.882 3.091 25,397,585 3.0191 5.15%
2014-07-10 0 4.660 4.650 4.660 4.530 4.700 6,388,722 29,670,413 4.6442 2.870 2.864 2.870 2.790 2.894 10,374,427 2.8600 4.02%
2014-07-09 0 4.480 4.480 4.490 4.440 4.600 10,799,000 48,601,441 4.5006 2.759 2.759 2.765 2.734 2.833 17,536,126 2.7715 -2.61%
2014-07-08 0 4.600 4.560 4.620 4.540 4.640 7,416,903 34,007,990 4.5852 2.833 2.808 2.845 2.796 2.857 12,044,055 2.8236 0.66%
2014-07-07 0 4.570 4.570 4.610 4.510 4.630 9,306,025 42,292,285 4.5446 2.814 2.814 2.839 2.777 2.851 15,111,735 2.7986 1.33%
2014-07-04 0 4.510 4.500 4.510 4.420 4.600 11,686,000 52,614,828 4.5024 2.777 2.771 2.777 2.722 2.833 18,976,495 2.7726 -0.22%
2014-07-03 0 4.520 4.510 4.520 4.450 4.620 4,991,162 22,668,452 4.5417 2.783 2.777 2.783 2.740 2.845 8,104,977 2.7969 -2.38%
2014-07-02 0 4.630 4.630 4.640 4.550 4.710 5,796,153 26,889,891 4.6393 2.851 2.851 2.857 2.802 2.900 9,412,174 2.8569 0.87%
2014-06-30 0 4.590 4.560 4.590 4.500 4.750 5,441,972 25,074,514 4.6076 2.827 2.808 2.827 2.771 2.925 8,837,032 2.8374 1.10%
2014-06-27 0 4.540 4.500 4.540 4.430 4.540 4,169,466 18,700,015 4.4850 2.796 2.771 2.796 2.728 2.796 6,770,653 2.7619 1.11%
2014-06-26 0 4.490 4.490 4.500 4.400 4.500 4,705,500 20,969,965 4.4565 2.765 2.765 2.771 2.710 2.771 7,641,100 2.7444 2.05%
2014-06-25 0 4.400 4.380 4.420 4.330 4.470 5,506,881 24,244,084 4.4025 2.710 2.697 2.722 2.666 2.753 8,942,435 2.7111 -0.23%
2014-06-24 0 4.410 4.400 4.410 4.290 4.420 7,094,000 31,080,676 4.3813 2.716 2.710 2.716 2.642 2.722 11,519,704 2.6980 3.76%
2014-06-23 0 4.250 4.250 4.260 4.240 4.450 8,956,451 38,590,244 4.3087 2.617 2.617 2.623 2.611 2.740 14,544,074 2.6533 -3.63%
2014-06-20 0 4.410 4.400 4.410 4.310 4.530 9,919,000 43,956,895 4.4316 2.716 2.710 2.716 2.654 2.790 16,107,124 2.7290 2.32%
2014-06-19 0 4.310 4.300 4.310 4.180 4.440 20,840,700 89,553,455 4.2970 2.654 2.648 2.654 2.574 2.734 33,842,499 2.6462 9.11%
2014-06-18 0 3.950 3.940 4.010 3.850 4.100 5,199,000 20,716,286 3.9847 2.432 2.426 2.469 2.371 2.525 8,442,478 2.4538 -1.99%
2014-06-17 0 4.030 4.030 4.050 3.990 4.090 2,723,968 10,996,563 4.0370 2.482 2.482 2.494 2.457 2.519 4,423,358 2.4860 -0.74%
2014-06-16 0 4.060 4.050 4.090 3.910 4.100 2,874,000 11,610,155 4.0397 2.500 2.494 2.519 2.408 2.525 4,666,990 2.4877 1.75%
2014-06-13 0 3.990 3.990 4.030 3.860 4.030 4,515,055 17,845,134 3.9524 2.457 2.457 2.482 2.377 2.482 7,331,843 2.4339 1.27%
2014-06-12 0 3.940 3.920 3.950 3.860 3.970 3,144,441 12,379,301 3.9369 2.426 2.414 2.432 2.377 2.445 5,106,150 2.4244 0.77%
2014-06-11 0 3.910 3.910 3.920 3.870 3.940 1,786,000 6,982,195 3.9094 2.408 2.408 2.414 2.383 2.426 2,900,224 2.4075 -0.51%
2014-06-10 0 3.930 3.920 3.930 3.850 3.940 3,328,000 13,037,190 3.9174 2.420 2.414 2.420 2.371 2.426 5,404,225 2.4124 1.03%
2014-06-09 0 3.890 3.890 3.900 3.800 3.930 3,457,551 13,373,652 3.8680 2.396 2.396 2.402 2.340 2.420 5,614,599 2.3819 2.37%
2014-06-06 0 3.800 3.800 3.810 3.740 3.850 2,456,000 9,370,186 3.8152 2.340 2.340 2.346 2.303 2.371 3,988,214 2.3495 -0.26%
2014-06-05 0 3.810 3.810 3.820 3.740 3.820 1,592,000 6,009,391 3.7747 2.346 2.346 2.352 2.303 2.352 2,585,194 2.3245 1.33%
2014-06-04 0 3.760 3.760 3.770 3.710 3.760 5,334,000 19,857,876 3.7229 2.315 2.315 2.322 2.285 2.315 8,661,700 2.2926 2.73%
2014-06-03 0 3.660 3.660 3.680 3.650 3.780 10,290,056 37,922,913 3.6854 2.254 2.254 2.266 2.248 2.328 16,709,669 2.2695 1.39%
2014-05-30 0 3.610 3.600 3.610 3.570 3.620 6,195,000 22,305,367 3.6005 2.223 2.217 2.223 2.198 2.229 10,059,848 2.2173 2.27%
2014-05-29 0 3.530 3.520 3.530 3.520 3.580 3,499,782 12,380,186 3.5374 2.174 2.168 2.174 2.168 2.205 5,683,176 2.1784 0.28%
2014-05-28 0 3.520 3.510 3.520 3.500 3.570 4,156,000 14,663,528 3.5283 2.168 2.162 2.168 2.155 2.198 6,748,786 2.1728 -0.28%
2014-05-27 0 3.530 3.520 3.540 3.510 3.600 2,383,203 8,441,855 3.5422 2.174 2.168 2.180 2.162 2.217 3,870,002 2.1814 -1.67%
2014-05-26 0 3.590 3.590 3.600 3.570 3.650 1,553,000 5,596,300 3.6035 2.211 2.211 2.217 2.198 2.248 2,521,863 2.2191 -1.91%
2014-05-23 0 3.660 3.650 3.670 3.570 3.680 2,303,000 8,355,535 3.6281 2.254 2.248 2.260 2.198 2.266 3,739,763 2.2342 2.52%
2014-05-22 0 3.570 3.560 3.600 3.540 3.600 2,232,000 7,971,505 3.5715 2.198 2.192 2.217 2.180 2.217 3,624,468 2.1994 0.00%
2014-05-21 0 3.570 3.550 3.570 3.530 3.600 926,000 3,300,478 3.5642 2.198 2.186 2.198 2.174 2.217 1,503,700 2.1949 0.85%
2014-05-20 0 3.540 3.540 3.550 3.520 3.590 1,620,000 5,747,880 3.5481 2.180 2.180 2.186 2.168 2.211 2,630,662 2.1850 -1.12%
2014-05-19 0 3.580 3.570 3.580 3.510 3.590 2,279,443 8,078,787 3.5442 2.205 2.198 2.205 2.162 2.211 3,701,509 2.1826 1.99%
2014-05-16 0 3.510 3.510 3.520 3.500 3.550 1,887,000 6,664,040 3.5316 2.162 2.162 2.168 2.155 2.186 3,064,235 2.1748 -1.40%
2014-05-15 0 3.560 3.550 3.560 3.520 3.590 958,000 3,412,420 3.5620 2.192 2.186 2.192 2.168 2.211 1,555,663 2.1935 1.14%
2014-05-14 0 3.520 3.520 3.530 3.500 3.550 4,400,000 15,496,100 3.5218 2.168 2.168 2.174 2.155 2.186 7,145,009 2.1688 0.57%
2014-05-13 0 3.500 3.490 3.500 3.490 3.530 2,282,941 8,001,059 3.5047 2.155 2.149 2.155 2.149 2.174 3,707,190 2.1583 0.29%
2014-05-12 0 3.490 3.490 3.500 3.480 3.520 2,387,000 8,354,410 3.5000 2.149 2.149 2.155 2.143 2.168 3,876,168 2.1553 0.00%
2014-05-09 0 3.490 3.490 3.500 3.490 3.570 6,049,000 21,269,168 3.5161 2.149 2.149 2.155 2.149 2.198 9,822,764 2.1653 -2.51%
2014-05-08 0 3.580 3.580 3.620 3.580 3.690 2,119,900 7,625,634 3.5972 2.205 2.205 2.229 2.205 2.272 3,442,433 2.2152 -1.10%
2014-05-07 0 3.620 3.620 3.630 3.560 3.680 4,209,097 15,214,865 3.6148 2.229 2.229 2.235 2.192 2.266 6,835,008 2.2260 0.84%
2014-05-05 0 3.590 3.580 3.600 3.560 3.630 2,341,701 8,388,031 3.5820 2.211 2.205 2.217 2.192 2.235 3,802,608 2.2059 -0.83%
2014-05-02 0 3.620 3.600 3.610 3.600 3.670 2,277,000 8,244,700 3.6209 2.229 2.217 2.223 2.217 2.260 3,697,542 2.2298 -1.36%
2014-04-30 0 3.670 3.640 3.670 3.640 3.740 2,535,243 9,342,281 3.6850 2.260 2.242 2.260 2.242 2.303 4,116,894 2.2693 0.00%
2014-04-29 0 3.670 3.670 3.680 3.620 3.800 3,853,702 14,206,121 3.6864 2.260 2.260 2.266 2.229 2.340 6,257,895 2.2701 -2.65%
2014-04-28 0 3.770 3.750 3.770 3.730 3.840 2,242,000 8,469,115 3.7775 2.322 2.309 2.322 2.297 2.365 3,640,707 2.3262 -2.33%
2014-04-25 0 3.860 3.850 3.870 3.850 3.930 2,625,000 10,199,617 3.8856 2.377 2.371 2.383 2.371 2.420 4,262,648 2.3928 -1.78%
2014-04-24 0 3.930 3.910 3.940 3.860 3.940 4,654,336 18,243,572 3.9197 2.420 2.408 2.426 2.377 2.426 7,558,017 2.4138 1.81%
2014-04-23 0 3.860 3.840 3.870 3.830 3.900 2,750,000 10,597,553 3.8537 2.377 2.365 2.383 2.359 2.402 4,465,631 2.3731 -1.03%
2014-04-22 0 3.900 3.890 3.900 3.850 3.940 1,591,208 6,170,881 3.8781 2.402 2.396 2.402 2.371 2.426 2,583,908 2.3882 0.26%
2014-04-17 0 3.890 3.880 3.910 3.810 3.940 3,594,144 13,958,179 3.8836 2.396 2.389 2.408 2.346 2.426 5,836,407 2.3916 2.10%
2014-04-16 0 3.810 3.810 3.830 3.790 3.950 4,506,000 17,501,155 3.8840 2.346 2.346 2.359 2.334 2.432 7,317,139 2.3918 0.26%
2014-04-15 0 3.800 3.780 3.800 3.750 3.900 1,994,000 7,619,394 3.8212 2.340 2.328 2.340 2.309 2.402 3,237,988 2.3531 1.33%
2014-04-14 0 3.750 3.720 3.760 3.710 3.820 2,071,500 7,786,625 3.7589 2.309 2.291 2.315 2.285 2.352 3,363,838 2.3148 -2.60%
2014-04-11 0 3.850 3.830 3.850 3.780 3.970 10,131,000 38,899,202 3.8396 2.371 2.359 2.371 2.328 2.445 16,451,384 2.3645 1.58%
2014-04-10 0 3.790 3.780 3.810 3.630 3.810 6,415,640 24,009,495 3.7423 2.334 2.328 2.346 2.235 2.346 10,418,138 2.3046 2.99%
2014-04-09 0 3.680 3.660 3.690 3.590 3.720 3,129,300 11,386,851 3.6388 2.266 2.254 2.272 2.211 2.291 5,081,563 2.2408 0.82%
2014-04-08 0 3.650 3.650 3.660 3.640 3.740 3,420,000 12,555,550 3.6712 2.248 2.248 2.254 2.242 2.303 5,553,621 2.2608 -4.20%
2014-04-07 0 3.810 3.790 3.820 3.770 3.850 3,288,843 12,536,954 3.8120 2.346 2.334 2.352 2.322 2.371 5,340,639 2.3475 1.06%
2014-04-04 0 3.770 3.770 3.790 3.750 3.810 2,749,150 10,375,504 3.7741 2.322 2.322 2.334 2.309 2.346 4,464,250 2.3241 -0.79%
2014-04-03 0 3.800 3.800 3.820 3.710 3.820 2,975,000 11,180,100 3.7580 2.340 2.340 2.352 2.285 2.352 4,831,001 2.3142 -0.52%
2014-04-02 0 3.820 3.750 3.820 3.630 3.820 5,916,000 21,969,415 3.7136 2.352 2.309 2.352 2.235 2.352 9,606,790 2.2869 0.79%
2014-04-01 0 3.790 3.760 3.800 3.610 3.800 6,835,000 25,367,505 3.7114 2.334 2.315 2.340 2.223 2.340 11,099,122 2.2855 6.46%
2014-03-31 0 3.560 3.560 3.600 3.540 3.730 5,913,000 21,135,827 3.5745 2.192 2.192 2.217 2.180 2.297 9,601,918 2.2012 -1.66%
2014-03-28 0 3.620 3.590 3.630 3.530 3.630 2,725,000 9,745,839 3.5765 2.229 2.211 2.235 2.174 2.235 4,425,034 2.2024 2.55%
2014-03-27 0 3.530 3.530 3.580 3.500 3.640 4,704,158 16,705,308 3.5512 2.174 2.174 2.205 2.155 2.242 7,638,921 2.1869 -2.49%
2014-03-26 0 3.620 3.610 3.630 3.480 3.640 3,046,000 10,812,359 3.5497 2.229 2.223 2.235 2.143 2.242 4,946,295 2.1860 1.69%
2014-03-25 0 3.560 3.520 3.570 3.470 3.640 4,190,000 14,798,380 3.5318 2.192 2.168 2.198 2.137 2.242 6,803,997 2.1750 0.00%
2014-03-24 0 3.560 3.550 3.590 3.500 3.610 2,610,218 9,282,317 3.5561 2.192 2.186 2.211 2.155 2.223 4,238,644 2.1899 -0.56%
2014-03-21 0 3.580 3.550 3.600 3.480 3.600 2,849,200 10,121,996 3.5526 2.205 2.186 2.217 2.143 2.217 4,626,718 2.1877 1.42%
2014-03-20 0 3.530 3.520 3.530 3.480 3.620 6,447,232 22,704,702 3.5216 2.174 2.168 2.174 2.143 2.229 10,469,439 2.1687 -3.02%
2014-03-19 0 3.640 3.610 3.640 3.610 3.850 5,247,500 19,572,570 3.7299 2.242 2.223 2.242 2.223 2.371 8,521,235 2.2969 -1.09%
2014-03-18 0 3.680 3.670 3.680 3.450 3.680 8,754,000 31,336,770 3.5797 2.266 2.260 2.266 2.125 2.266 14,215,321 2.2044 2.22%
2014-03-17 0 3.600 3.600 3.610 3.410 3.610 7,120,380 25,204,341 3.5397 2.217 2.217 2.223 2.100 2.223 11,562,541 2.1798 5.57%
2014-03-14 0 3.410 3.400 3.410 3.370 3.480 4,192,961 14,295,307 3.4094 2.100 2.094 2.100 2.075 2.143 6,808,806 2.0995 -1.45%
2014-03-13 0 3.460 3.450 3.490 3.320 3.500 7,406,757 25,373,321 3.4257 2.131 2.125 2.149 2.045 2.155 12,027,579 2.1096 2.98%
2014-03-12 0 3.360 3.360 3.390 3.340 3.420 9,861,000 33,387,808 3.3858 2.069 2.069 2.088 2.057 2.106 16,012,940 2.0851 -0.88%
2014-03-11 0 3.390 3.380 3.420 3.360 3.590 17,861,957 61,445,346 3.4400 2.088 2.081 2.106 2.069 2.211 29,005,420 2.1184 -3.14%
2014-03-10 0 3.500 3.500 3.530 3.480 3.710 9,443,300 33,635,585 3.5618 2.155 2.155 2.174 2.143 2.285 15,334,651 2.1934 -5.15%
2014-03-07 0 3.690 3.680 3.720 3.670 3.860 3,988,050 14,900,178 3.7362 2.272 2.266 2.291 2.260 2.377 6,476,058 2.3008 -2.38%
2014-03-06 0 3.780 3.780 3.790 3.760 4.000 15,482,584 59,114,572 3.8181 2.328 2.328 2.334 2.315 2.463 25,141,638 2.3513 -5.26%
2014-03-05 0 3.990 3.970 4.000 3.820 4.000 8,659,532 34,088,565 3.9365 2.457 2.445 2.463 2.352 2.463 14,061,917 2.4242 5.28%
2014-03-04 0 3.790 3.790 3.800 3.700 3.800 2,770,184 10,427,029 3.7640 2.334 2.334 2.340 2.279 2.340 4,498,407 2.3179 0.00%
2014-03-03 0 3.790 3.760 3.800 3.680 3.800 3,957,800 14,921,348 3.7701 2.334 2.315 2.340 2.266 2.340 6,426,936 2.3217 1.88%
2014-02-28 0 3.720 3.660 3.720 3.580 3.720 5,173,000 18,971,060 3.6673 2.291 2.254 2.291 2.205 2.291 8,400,257 2.2584 2.20%
2014-02-27 0 3.640 3.620 3.640 3.620 3.740 3,059,100 11,167,488 3.6506 2.242 2.229 2.242 2.229 2.303 4,967,568 2.2481 -2.67%
2014-02-26 0 3.740 3.760 3.770 3.600 3.770 4,008,000 14,743,569 3.6785 2.303 2.315 2.322 2.217 2.322 6,508,454 2.2653 0.81%
2014-02-25 0 3.710 3.690 3.720 3.680 3.840 6,163,000 22,882,325 3.7129 2.285 2.272 2.291 2.266 2.365 10,007,885 2.2864 -3.64%
2014-02-24 0 3.850 3.840 3.860 3.830 3.890 4,787,000 18,550,467 3.8752 2.371 2.365 2.377 2.359 2.396 7,773,445 2.3864 -1.28%
2014-02-21 0 3.900 3.900 3.910 3.880 3.950 2,734,754 10,692,445 3.9098 2.402 2.402 2.408 2.389 2.432 4,440,873 2.4077 -1.27%
2014-02-20 0 3.950 3.940 3.950 3.860 3.980 3,951,000 15,447,304 3.9097 2.432 2.426 2.432 2.377 2.451 6,415,894 2.4077 0.00%
2014-02-19 0 3.950 3.930 3.960 3.860 3.970 2,734,219 10,719,310 3.9204 2.432 2.420 2.439 2.377 2.445 4,440,005 2.4143 -0.75%
2014-02-18 0 3.980 3.980 3.990 3.970 4.050 1,796,331 7,159,835 3.9858 2.451 2.451 2.457 2.445 2.494 2,917,000 2.4545 -0.25%
2014-02-17 0 3.990 3.980 3.990 3.950 4.070 3,412,000 13,666,039 4.0053 2.457 2.451 2.457 2.432 2.506 5,540,630 2.4665 0.00%
2014-02-14 0 3.990 3.980 4.000 3.900 4.000 1,734,400 6,868,861 3.9604 2.457 2.451 2.463 2.402 2.463 2,816,433 2.4389 1.01%
2014-02-13 0 3.950 3.920 3.960 3.830 3.970 4,823,224 18,656,522 3.8681 2.432 2.414 2.439 2.359 2.445 7,832,268 2.3820 2.60%
2014-02-12 0 3.850 3.840 3.850 3.830 3.900 7,786,075 29,982,892 3.8508 2.371 2.365 2.371 2.359 2.402 12,643,540 2.3714 -0.26%
2014-02-11 0 3.860 3.850 3.860 3.840 3.900 8,141,748 31,410,571 3.8580 2.377 2.371 2.377 2.365 2.402 13,221,106 2.3758 -0.88%
2014-02-10 0 4.010 4.000 4.010 3.970 4.030 4,785,000 19,085,555 3.9886 2.398 2.392 2.398 2.374 2.410 8,000,845 2.3854 -0.50%
2014-02-07 0 4.030 4.030 4.040 3.930 4.060 6,160,419 24,597,524 3.9928 2.410 2.410 2.416 2.350 2.428 10,300,639 2.3880 3.33%
2014-02-06 0 3.900 3.900 3.950 3.860 3.950 5,748,000 22,408,948 3.8986 2.332 2.332 2.362 2.309 2.362 9,611,047 2.3316 1.04%
2014-02-05 0 3.860 3.860 3.870 3.820 3.980 5,184,000 20,030,430 3.8639 2.309 2.309 2.314 2.285 2.380 8,668,001 2.3108 -2.03%
2014-02-04 0 3.940 3.920 3.950 3.860 3.990 8,360,655 32,889,273 3.9338 2.356 2.344 2.362 2.309 2.386 13,979,584 2.3527 0.00%
2014-01-30 0 3.940 3.920 3.970 3.910 4.050 3,292,000 13,054,720 3.9656 2.356 2.344 2.374 2.338 2.422 5,504,448 2.3717 -3.67%
2014-01-29 0 4.090 4.080 4.090 3.980 4.150 6,073,044 24,680,432 4.0639 2.446 2.440 2.446 2.380 2.482 10,154,543 2.4305 3.81%
2014-01-28 0 3.940 3.930 3.940 3.870 3.970 3,666,145 14,395,109 3.9265 2.356 2.350 2.356 2.314 2.374 6,130,044 2.3483 1.03%
2014-01-27 0 3.900 3.870 3.900 3.860 3.950 5,191,109 20,154,327 3.8825 2.332 2.314 2.332 2.309 2.362 8,679,887 2.3220 -1.27%
2014-01-24 0 3.950 3.890 3.950 3.860 3.950 13,707,000 53,257,150 3.8854 2.362 2.326 2.362 2.309 2.362 22,919,036 2.3237 1.28%
2014-01-23 0 3.900 3.890 3.900 3.890 3.990 17,391,218 68,190,042 3.9209 2.332 2.326 2.332 2.326 2.386 29,079,299 2.3450 -1.27%
2014-01-22 0 3.950 3.930 3.970 3.890 3.970 14,655,616 57,511,665 3.9242 2.362 2.350 2.374 2.326 2.374 24,505,187 2.3469 1.28%
2014-01-21 0 3.900 3.890 3.900 3.880 4.020 6,282,000 24,618,855 3.9190 2.332 2.326 2.332 2.320 2.404 10,503,931 2.3438 -2.26%
2014-01-20 0 3.990 3.980 3.990 3.910 4.020 4,339,100 17,271,972 3.9805 2.386 2.380 2.386 2.338 2.404 7,255,270 2.3806 1.79%
2014-01-17 0 3.920 3.900 3.920 3.890 3.960 2,151,000 8,442,181 3.9248 2.344 2.332 2.344 2.326 2.368 3,596,618 2.3473 -1.26%
2014-01-16 0 3.970 3.960 3.980 3.910 4.030 3,208,500 12,685,325 3.9537 2.374 2.368 2.380 2.338 2.410 5,364,830 2.3645 -0.25%
2014-01-15 0 3.980 3.970 4.000 3.890 4.080 5,836,266 23,266,532 3.9865 2.380 2.374 2.392 2.326 2.440 9,758,634 2.3842 2.31%
2014-01-14 0 3.890 3.890 3.900 3.820 4.000 8,884,299 34,861,548 3.9240 2.326 2.326 2.332 2.285 2.392 14,855,152 2.3468 -1.02%
2014-01-13 0 3.930 3.920 3.930 3.920 4.010 1,524,108 6,004,478 3.9397 2.350 2.344 2.350 2.344 2.398 2,548,412 2.3562 -0.25%
2014-01-10 0 3.940 3.930 3.940 3.920 4.000 3,370,453 13,380,729 3.9700 2.356 2.350 2.356 2.344 2.392 5,635,627 2.3743 -0.25%
2014-01-09 0 3.950 3.940 3.950 3.940 4.120 23,413,840 94,098,493 4.0189 2.362 2.356 2.362 2.356 2.464 39,149,533 2.4036 -1.25%
2014-01-08 0 4.000 4.010 4.020 3.970 4.210 11,683,410 47,111,946 4.0324 2.392 2.398 2.404 2.374 2.518 19,535,456 2.4116 -4.99%
2014-01-07 0 4.210 4.200 4.220 4.150 4.280 13,737,207 57,808,667 4.2082 2.518 2.512 2.524 2.482 2.560 22,969,544 2.5168 -0.47%
2014-01-06 0 4.230 4.210 4.230 4.200 4.360 9,206,891 39,046,745 4.2410 2.530 2.518 2.530 2.512 2.608 15,394,548 2.5364 0.24%
2014-01-03 0 4.220 4.200 4.220 4.170 4.320 8,147,000 34,449,370 4.2285 2.524 2.512 2.524 2.494 2.584 13,622,338 2.5289 -0.47%
2014-01-02 0 4.240 4.230 4.240 4.170 4.310 5,529,850 23,374,486 4.2270 2.536 2.530 2.536 2.494 2.578 9,246,285 2.5280 -1.17%
2013-12-31 0 4.290 4.250 4.300 4.240 4.370 2,677,402 11,468,490 4.2834 2.566 2.542 2.572 2.536 2.614 4,476,798 2.5618 -0.23%
2013-12-30 0 4.300 4.290 4.300 4.230 4.530 9,425,700 40,827,746 4.3315 2.572 2.566 2.572 2.530 2.709 15,760,411 2.5905 -5.08%
2013-12-27 0 4.530 4.530 4.540 4.460 4.580 5,744,401 26,094,194 4.5425 2.709 2.709 2.715 2.667 2.739 9,605,029 2.7167 0.67%
2013-12-24 0 4.500 4.460 4.510 4.370 4.530 2,205,701 9,879,710 4.4792 2.691 2.667 2.697 2.614 2.709 3,688,082 2.6788 1.12%
2013-12-23 0 4.450 4.440 4.460 4.380 4.590 4,140,950 18,499,309 4.4674 2.661 2.655 2.667 2.620 2.745 6,923,950 2.6718 -0.67%
2013-12-20 0 4.480 4.420 4.490 4.350 4.500 18,398,150 81,176,828 4.4122 2.679 2.643 2.685 2.602 2.691 30,762,958 2.6388 4.67%
2013-12-19 0 4.280 4.260 4.300 4.260 4.440 8,351,000 36,341,936 4.3518 2.560 2.548 2.572 2.548 2.655 13,963,440 2.6026 -0.70%
2013-12-18 0 4.310 4.300 4.310 4.250 4.480 4,167,517 17,901,685 4.2955 2.578 2.572 2.578 2.542 2.679 6,968,372 2.5690 -2.05%
2013-12-17 0 4.400 4.390 4.400 4.250 4.400 6,419,472 27,950,970 4.3541 2.631 2.625 2.631 2.542 2.631 10,733,794 2.6040 3.29%
2013-12-16 0 4.260 4.250 4.270 4.240 4.360 2,716,000 11,665,550 4.2951 2.548 2.542 2.554 2.536 2.608 4,541,337 2.5687 -1.39%
2013-12-13 0 4.320 4.300 4.320 4.070 4.350 9,467,456 39,901,997 4.2146 2.584 2.572 2.584 2.434 2.602 15,830,230 2.5206 2.86%
2013-12-12 0 4.200 4.190 4.200 4.150 4.350 6,174,000 26,082,830 4.2246 2.512 2.506 2.512 2.482 2.602 10,323,348 2.5266 -2.55%
2013-12-11 0 4.310 4.290 4.330 4.260 4.430 11,586,300 50,400,005 4.3500 2.578 2.566 2.590 2.548 2.649 19,373,081 2.6015 0.00%
2013-12-10 0 4.310 4.280 4.310 4.230 4.350 14,749,405 63,343,770 4.2947 2.578 2.560 2.578 2.530 2.602 24,662,008 2.5685 0.70%
2013-12-09 0 4.280 4.250 4.300 4.220 4.520 12,165,000 52,260,134 4.2959 2.560 2.542 2.572 2.524 2.703 20,340,707 2.5692 -2.51%
2013-12-06 0 4.390 4.390 4.430 4.370 4.570 9,312,100 41,345,094 4.4399 2.625 2.625 2.649 2.614 2.733 15,570,464 2.6554 -2.23%
2013-12-05 0 4.490 4.470 4.490 4.320 4.560 13,956,450 62,191,600 4.4561 2.685 2.673 2.685 2.584 2.727 23,336,133 2.6650 -0.44%
2013-12-04 0 4.510 4.510 4.540 4.120 4.550 24,093,220 106,432,098 4.4175 2.697 2.697 2.715 2.464 2.721 40,285,502 2.6419 6.87%
2013-12-03 0 4.220 4.210 4.220 3.950 4.250 10,180,450 42,582,961 4.1828 2.524 2.518 2.524 2.362 2.542 17,022,405 2.5016 2.43%
2013-12-02 0 4.120 4.100 4.120 4.000 4.140 8,974,000 36,441,280 4.0608 2.464 2.452 2.464 2.392 2.476 15,005,138 2.4286 0.73%
2013-11-29 0 4.090 4.080 4.100 3.990 4.210 26,597,275 107,609,850 4.0459 2.446 2.440 2.452 2.386 2.518 44,472,452 2.4197 0.99%
2013-11-28 0 4.050 4.040 4.050 3.880 4.050 35,064,634 139,618,911 3.9818 2.422 2.416 2.422 2.320 2.422 58,630,452 2.3813 5.47%
2013-11-27 0 3.840 3.840 3.850 3.540 3.850 33,803,061 124,570,761 3.6852 2.297 2.297 2.303 2.117 2.303 56,521,017 2.2040 13.95%
2013-11-26 0 3.370 3.370 3.390 3.350 3.430 2,574,226 8,722,527 3.3884 2.015 2.015 2.027 2.004 2.051 4,304,281 2.0265 -1.17%
2013-11-25 0 3.410 3.390 3.410 3.370 3.440 5,740,976 19,575,160 3.4097 2.039 2.027 2.039 2.015 2.057 9,599,302 2.0392 0.89%
2013-11-22 0 3.380 3.380 3.390 3.370 3.420 2,094,727 7,111,221 3.3948 2.021 2.021 2.027 2.015 2.045 3,502,526 2.0303 -0.29%
2013-11-21 0 3.390 3.380 3.390 3.370 3.420 2,006,000 6,815,748 3.3977 2.027 2.021 2.027 2.015 2.045 3,354,168 2.0320 1.19%
2013-11-20 0 3.350 3.350 3.370 3.350 3.440 2,088,646 7,086,498 3.3929 2.004 2.004 2.015 2.004 2.057 3,492,358 2.0291 -1.18%
2013-11-19 0 3.390 3.390 3.400 3.390 3.420 4,099,000 13,930,003 3.3984 2.027 2.027 2.033 2.027 2.045 6,853,807 2.0324 0.59%
2013-11-18 0 3.370 3.350 3.370 3.340 3.400 2,891,130 9,761,835 3.3765 2.015 2.004 2.015 1.998 2.033 4,834,166 2.0193 0.90%
2013-11-15 0 3.340 3.330 3.370 3.320 3.380 2,803,000 9,396,635 3.3523 1.998 1.992 2.015 1.986 2.021 4,686,807 2.0049 0.91%
2013-11-14 0 3.310 3.290 3.320 3.260 3.320 1,358,000 4,465,222 3.2881 1.980 1.968 1.986 1.950 1.986 2,270,668 1.9665 1.53%
2013-11-13 0 3.260 3.260 3.290 3.260 3.340 5,796,000 19,113,109 3.2976 1.950 1.950 1.968 1.950 1.998 9,691,306 1.9722 -1.81%
2013-11-12 0 3.320 3.320 3.330 3.320 3.360 1,395,157 4,659,772 3.3400 1.986 1.986 1.992 1.986 2.009 2,332,797 1.9975 -0.90%
2013-11-11 0 3.350 3.350 3.360 3.330 3.400 1,204,168 4,036,086 3.3518 2.004 2.004 2.009 1.992 2.033 2,013,451 2.0046 -0.59%
2013-11-08 0 3.370 3.350 3.370 3.340 3.400 1,084,865 3,643,711 3.3587 2.015 2.004 2.015 1.998 2.033 1,813,968 2.0087 -0.88%
2013-11-07 0 3.400 3.390 3.410 3.360 3.420 1,439,353 4,894,643 3.4006 2.033 2.027 2.039 2.009 2.045 2,406,696 2.0338 0.59%
2013-11-06 0 3.380 3.370 3.390 3.370 3.430 1,110,000 3,756,010 3.3838 2.021 2.015 2.027 2.015 2.051 1,855,995 2.0237 0.00%
2013-11-05 0 3.380 3.380 3.390 3.330 3.400 1,234,054 4,151,977 3.3645 2.021 2.021 2.027 1.992 2.033 2,063,422 2.0122 0.90%
2013-11-04 0 3.350 3.340 3.350 3.340 3.440 1,858,908 6,294,733 3.3863 2.004 1.998 2.004 1.998 2.057 3,108,221 2.0252 -0.89%
2013-11-01 0 3.380 3.380 3.400 3.380 3.430 1,022,000 3,484,370 3.4094 2.021 2.021 2.033 2.021 2.051 1,708,853 2.0390 -0.59%
2013-10-31 0 3.400 3.390 3.400 3.360 3.450 2,574,941 8,772,901 3.4070 2.033 2.027 2.033 2.009 2.063 4,305,476 2.0376 0.59%
2013-10-30 0 3.380 3.360 3.400 3.330 3.420 1,520,145 5,111,359 3.3624 2.021 2.009 2.033 1.992 2.045 2,541,786 2.0109 -0.59%
2013-10-29 0 3.400 3.390 3.400 3.370 3.470 2,693,000 9,166,850 3.4040 2.033 2.027 2.033 2.015 2.075 4,502,879 2.0358 -0.58%
2013-10-28 0 3.420 3.400 3.430 3.340 3.430 4,086,363 13,839,328 3.3867 2.045 2.033 2.051 1.998 2.051 6,832,677 2.0255 3.64%
2013-10-25 0 3.300 3.280 3.310 3.240 3.350 4,156,100 13,552,682 3.2609 1.974 1.962 1.980 1.938 2.004 6,949,282 1.9502 0.61%
2013-10-24 0 3.280 3.270 3.280 3.270 3.390 4,099,000 13,557,525 3.3075 1.962 1.956 1.962 1.956 2.027 6,853,807 1.9781 -2.67%
2013-10-23 0 3.370 3.330 3.370 3.330 3.460 3,776,000 12,723,343 3.3695 2.015 1.992 2.015 1.992 2.069 6,313,729 2.0152 -1.46%
2013-10-22 0 3.420 3.420 3.430 3.420 3.470 1,952,100 6,712,108 3.4384 2.045 2.045 2.051 2.045 2.075 3,264,044 2.0564 -0.29%
2013-10-21 0 3.430 3.420 3.460 3.420 3.480 2,735,000 9,421,565 3.4448 2.051 2.045 2.069 2.045 2.081 4,573,106 2.0602 1.18%
2013-10-18 0 3.390 3.380 3.400 3.370 3.490 3,220,150 11,059,632 3.4345 2.027 2.021 2.033 2.015 2.087 5,384,310 2.0540 -1.17%
2013-10-17 0 3.430 3.420 3.430 3.420 3.480 3,069,000 10,575,040 3.4458 2.051 2.045 2.051 2.045 2.081 5,131,577 2.0608 0.88%
2013-10-16 0 3.400 3.370 3.400 3.330 3.450 4,273,878 14,473,484 3.3865 2.033 2.015 2.033 1.992 2.063 7,146,215 2.0253 -1.16%
2013-10-15 0 3.440 3.410 3.440 3.400 3.540 5,117,905 17,615,025 3.4418 2.057 2.039 2.057 2.033 2.117 8,557,485 2.0584 -1.71%
2013-10-11 0 3.500 3.490 3.500 3.420 3.520 7,398,361 25,759,982 3.4818 2.093 2.087 2.093 2.045 2.105 12,370,563 2.0824 2.04%
2013-10-10 0 3.430 3.410 3.440 3.370 3.440 5,866,100 20,060,187 3.4197 2.051 2.039 2.057 2.015 2.057 9,808,518 2.0452 0.88%
2013-10-09 0 3.400 3.380 3.400 3.340 3.420 6,025,081 20,452,794 3.3946 2.033 2.021 2.033 1.998 2.045 10,074,345 2.0302 0.89%
2013-10-08 0 3.370 3.330 3.370 3.260 3.370 7,073,602 23,580,462 3.3336 2.015 1.992 2.015 1.950 2.015 11,827,544 1.9937 2.74%
2013-10-07 0 3.280 3.270 3.290 3.230 3.290 4,389,000 14,279,619 3.2535 1.962 1.956 1.968 1.932 1.968 7,338,706 1.9458 1.86%
2013-10-04 0 3.220 3.220 3.230 3.210 3.270 3,047,000 9,901,909 3.2497 1.926 1.926 1.932 1.920 1.956 5,094,791 1.9435 -1.83%
2013-10-03 0 3.280 3.280 3.290 3.250 3.310 3,771,600 12,383,221 3.2833 1.962 1.962 1.968 1.944 1.980 6,306,372 1.9636 0.92%
2013-10-02 0 3.250 3.240 3.250 3.200 3.290 2,743,000 8,924,799 3.2537 1.944 1.938 1.944 1.914 1.968 4,586,483 1.9459 -0.31%
2013-09-30 0 3.260 3.240 3.260 3.170 3.260 6,227,877 20,042,527 3.2182 1.950 1.938 1.950 1.896 1.950 10,413,434 1.9247 0.93%
2013-09-27 0 3.230 3.220 3.260 3.190 3.270 8,385,776 27,094,649 3.2310 1.932 1.926 1.950 1.908 1.956 14,021,588 1.9324 1.25%
2013-09-26 0 3.190 3.180 3.200 3.140 3.220 11,780,500 37,466,749 3.1804 1.908 1.902 1.914 1.878 1.926 19,697,797 1.9021 0.95%
2013-09-25 0 3.160 3.160 3.170 3.150 3.280 15,509,443 49,701,733 3.2046 1.890 1.890 1.896 1.884 1.962 25,932,843 1.9166 -2.77%
2013-09-24 0 3.250 3.250 3.260 3.220 3.280 5,582,000 18,140,486 3.2498 1.944 1.944 1.950 1.926 1.962 9,333,484 1.9436 -0.61%
2013-09-23 0 3.270 3.260 3.290 3.260 3.360 4,159,754 13,695,521 3.2924 1.956 1.950 1.968 1.950 2.009 6,955,392 1.9691 -1.51%
2013-09-19 0 3.320 3.310 3.340 3.300 3.340 4,777,808 15,851,655 3.3178 1.986 1.980 1.998 1.974 1.998 7,988,820 1.9842 0.91%
2013-09-18 0 3.290 3.290 3.300 3.280 3.350 4,976,058 16,469,206 3.3097 1.968 1.968 1.974 1.962 2.004 8,320,307 1.9794 -1.20%
2013-09-17 0 3.330 3.320 3.330 3.310 3.390 2,877,200 9,600,611 3.3368 1.992 1.986 1.992 1.980 2.027 4,810,874 1.9956 -0.60%
2013-09-16 0 3.350 3.350 3.370 3.340 3.430 4,372,000 14,759,625 3.3759 2.004 2.004 2.015 1.998 2.051 7,310,281 2.0190 -1.47%
2013-09-13 0 3.400 3.380 3.410 3.310 3.410 3,546,100 11,905,135 3.3572 2.033 2.021 2.039 1.980 2.039 5,929,320 2.0078 0.29%
2013-09-12 0 3.390 3.380 3.390 3.370 3.460 3,178,150 10,851,071 3.4143 2.027 2.021 2.027 2.015 2.069 5,314,083 2.0419 -1.74%
2013-09-11 0 3.450 3.420 3.450 3.410 3.460 4,496,851 15,450,899 3.4359 2.063 2.045 2.063 2.039 2.069 7,519,041 2.0549 0.88%
2013-09-10 0 3.420 3.410 3.420 3.350 3.430 4,393,557 14,862,817 3.3829 2.045 2.039 2.045 2.004 2.051 7,346,326 2.0232 2.09%
2013-09-09 0 3.350 3.350 3.370 3.350 3.420 2,336,000 7,892,888 3.3788 2.004 2.004 2.015 2.004 2.045 3,905,951 2.0207 0.60%
2013-09-06 0 3.330 3.340 3.360 3.320 3.390 2,303,000 7,699,903 3.3434 1.992 1.998 2.009 1.986 2.027 3,850,773 1.9996 -2.35%
2013-09-05 0 3.410 3.400 3.410 3.390 3.430 1,544,431 5,261,999 3.4071 2.039 2.033 2.039 2.027 2.051 2,582,394 2.0376 0.29%
2013-09-04 0 3.400 3.400 3.420 3.380 3.450 1,870,544 6,392,861 3.4176 2.033 2.033 2.045 2.021 2.063 3,127,677 2.0440 -0.29%
2013-09-03 0 3.410 3.410 3.420 3.370 3.450 2,441,000 8,330,460 3.4127 2.039 2.039 2.045 2.015 2.063 4,081,518 2.0410 0.89%
2013-09-02 0 3.380 3.380 3.400 3.350 3.450 1,355,174 4,588,490 3.3859 2.021 2.021 2.033 2.004 2.063 2,265,943 2.0250 -2.03%
2013-08-30 0 3.450 3.430 3.450 3.260 3.450 3,705,350 12,499,049 3.3732 2.063 2.051 2.063 1.950 2.063 6,195,597 2.0174 5.18%
2013-08-29 0 3.280 3.290 3.310 3.270 3.320 2,300,175 7,565,476 3.2891 1.962 1.968 1.980 1.956 1.986 3,846,049 1.9671 -0.91%
2013-08-28 0 3.310 3.290 3.340 3.260 3.340 3,888,901 12,789,226 3.2886 1.980 1.968 1.998 1.950 1.998 6,502,507 1.9668 -0.60%
2013-08-27 0 3.330 3.300 3.350 3.280 3.370 3,852,732 12,772,580 3.3152 1.992 1.974 2.004 1.962 2.015 6,442,030 1.9827 -1.19%
2013-08-26 0 3.370 3.360 3.370 3.350 3.420 2,609,000 8,805,910 3.3752 2.015 2.009 2.015 2.004 2.045 4,362,425 2.0186 2.12%
2013-08-23 0 3.300 3.290 3.300 3.290 3.390 3,149,901 10,489,608 3.3301 1.974 1.968 1.974 1.968 2.027 5,266,849 1.9916 -0.60%
2013-08-22 0 3.320 3.320 3.330 3.280 3.380 2,214,000 7,381,150 3.3339 1.986 1.986 1.992 1.962 2.021 3,701,959 1.9938 -0.30%
2013-08-21 0 3.330 3.310 3.330 3.290 3.390 5,136,400 17,069,697 3.3233 1.992 1.980 1.992 1.968 2.027 8,588,410 1.9875 -0.89%
2013-08-20 0 3.360 3.350 3.360 3.330 3.510 6,646,000 22,569,010 3.3959 2.009 2.004 2.009 1.992 2.099 11,112,564 2.0309 -3.17%
2013-08-19 0 3.470 3.460 3.470 3.460 3.580 1,960,000 6,833,510 3.4865 2.075 2.069 2.075 2.069 2.141 3,277,253 2.0851 -2.80%
2013-08-16 0 3.570 3.530 3.580 3.460 3.580 3,864,715 13,568,683 3.5109 2.135 2.111 2.141 2.069 2.141 6,462,066 2.0997 1.71%
2013-08-15 0 3.510 3.500 3.520 3.480 3.600 4,817,715 17,041,651 3.5373 2.099 2.093 2.105 2.081 2.153 8,055,547 2.1155 0.00%
2013-08-13 0 3.510 3.490 3.510 3.450 3.540 8,152,831 28,535,823 3.5001 2.099 2.087 2.099 2.063 2.117 13,632,088 2.0933 0.57%
2013-08-12 0 3.490 3.480 3.490 3.400 3.600 8,349,085 29,046,785 3.4790 2.087 2.081 2.087 2.033 2.153 13,960,238 2.0807 -2.46%
2013-08-09 0 3.700 3.700 3.710 3.580 3.780 17,118,000 63,445,875 3.7064 2.140 2.140 2.146 2.070 2.186 29,598,407 2.1436 3.64%
2013-08-08 0 3.570 3.570 3.580 3.470 3.610 8,537,577 30,413,675 3.5623 2.065 2.065 2.070 2.007 2.088 14,762,162 2.0602 3.48%
2013-08-07 0 3.450 3.450 3.460 3.430 3.540 3,502,500 12,183,760 3.4786 1.995 1.995 2.001 1.984 2.047 6,056,106 2.0118 0.58%
2013-08-06 0 3.430 3.430 3.460 3.410 3.470 3,612,000 12,406,620 3.4348 1.984 1.984 2.001 1.972 2.007 6,245,440 1.9865 0.00%
2013-08-05 0 3.430 3.430 3.450 3.420 3.470 3,630,000 12,505,098 3.4449 1.984 1.984 1.995 1.978 2.007 6,276,564 1.9923 0.00%
2013-08-02 0 3.430 3.420 3.440 3.400 3.470 2,783,630 9,566,222 3.4366 1.984 1.978 1.989 1.966 2.007 4,813,122 1.9875 -0.29%
2013-08-01 0 3.440 3.410 3.420 3.350 3.490 5,631,601 19,378,924 3.4411 1.989 1.972 1.978 1.937 2.018 9,737,494 1.9901 2.99%
2013-07-31 0 3.340 3.320 3.350 3.320 3.440 4,363,019 14,721,197 3.3741 1.932 1.920 1.937 1.920 1.989 7,544,013 1.9514 -3.19%
2013-07-30 0 3.450 3.440 3.450 3.400 3.460 4,562,000 15,693,035 3.4399 1.995 1.989 1.995 1.966 2.001 7,888,067 1.9895 0.29%
2013-07-29 0 3.440 3.420 3.450 3.410 3.480 2,070,551 7,118,887 3.4382 1.989 1.978 1.995 1.972 2.013 3,580,150 1.9884 0.00%
2013-07-26 0 3.440 3.430 3.440 3.410 3.490 4,262,000 14,688,055 3.4463 1.989 1.984 1.989 1.972 2.018 7,369,343 1.9931 0.29%
2013-07-25 0 3.430 3.420 3.430 3.400 3.460 3,126,766 10,740,508 3.4350 1.984 1.978 1.984 1.966 2.001 5,406,431 1.9866 0.88%
2013-07-24 0 3.400 3.380 3.400 3.370 3.440 4,900,500 16,650,946 3.3978 1.966 1.955 1.966 1.949 1.989 8,473,361 1.9651 -1.45%
2013-07-23 0 3.450 3.420 3.450 3.290 3.450 7,766,003 26,306,024 3.3873 1.995 1.978 1.995 1.903 1.995 13,428,048 1.9590 5.18%
2013-07-22 0 3.280 3.280 3.290 3.280 3.420 9,381,000 31,426,628 3.3500 1.897 1.897 1.903 1.897 1.978 16,220,508 1.9375 -2.09%
2013-07-19 0 3.350 3.360 3.380 3.350 3.460 3,956,601 13,475,671 3.4059 1.937 1.943 1.955 1.937 2.001 6,841,283 1.9698 -2.90%
2013-07-18 0 3.450 3.430 3.450 3.390 3.480 6,142,000 21,113,295 3.4375 1.995 1.984 1.995 1.961 2.013 10,620,015 1.9881 0.58%
2013-07-17 0 3.430 3.410 3.440 3.390 3.470 5,235,000 17,968,578 3.4324 1.984 1.972 1.989 1.961 2.007 9,051,739 1.9851 0.00%
2013-07-16 0 3.430 3.420 3.430 3.340 3.470 8,205,950 28,231,483 3.4404 1.984 1.978 1.984 1.932 2.007 14,188,752 1.9897 0.88%
2013-07-15 0 3.400 3.400 3.410 3.290 3.420 7,367,928 24,892,605 3.3785 1.966 1.966 1.972 1.903 1.978 12,739,744 1.9539 3.34%
2013-07-12 0 3.290 3.290 3.300 3.280 3.330 3,735,000 12,336,770 3.3030 1.903 1.903 1.909 1.897 1.926 6,458,117 1.9103 0.30%
2013-07-11 0 3.280 3.280 3.300 3.210 3.320 6,128,050 20,099,586 3.2799 1.897 1.897 1.909 1.856 1.920 10,595,894 1.8969 2.18%
2013-07-10 0 3.210 3.200 3.220 3.180 3.280 5,299,000 17,026,950 3.2132 1.856 1.851 1.862 1.839 1.897 9,162,400 1.8584 -1.23%
2013-07-09 0 3.250 3.270 3.280 3.240 3.350 8,045,786 26,368,204 3.2773 1.880 1.891 1.897 1.874 1.937 13,911,815 1.8954 -1.81%
2013-07-08 0 3.310 3.310 3.320 3.300 3.350 3,248,004 10,785,262 3.3206 1.914 1.914 1.920 1.909 1.937 5,616,062 1.9204 -0.60%
2013-07-05 0 3.330 3.330 3.350 3.320 3.480 2,485,953 8,355,504 3.3611 1.926 1.926 1.937 1.920 2.013 4,298,414 1.9439 -1.77%
2013-07-04 0 3.390 3.390 3.400 3.280 3.400 5,510,000 18,603,210 3.3763 1.961 1.961 1.966 1.897 1.966 9,527,236 1.9526 2.11%
2013-07-03 0 3.320 3.310 3.340 3.300 3.410 6,157,601 20,524,578 3.3332 1.920 1.914 1.932 1.909 1.972 10,646,991 1.9277 -1.19%
2013-07-02 0 3.360 3.360 3.390 3.330 3.550 15,131,252 51,765,823 3.4211 1.943 1.943 1.961 1.926 2.053 26,163,159 1.9786 -2.04%
2013-06-28 0 3.430 3.430 3.470 3.360 3.520 14,646,644 50,619,799 3.4561 1.984 1.984 2.007 1.943 2.036 25,325,233 1.9988 4.26%
2013-06-27 0 3.290 3.300 3.340 3.280 3.420 12,415,256 41,568,252 3.3482 1.903 1.909 1.932 1.897 1.978 21,466,982 1.9364 -2.37%
2013-06-26 0 3.370 3.350 3.370 3.250 3.380 6,763,000 22,359,596 3.3062 1.949 1.937 1.949 1.880 1.955 11,693,774 1.9121 3.69%
2013-06-25 0 3.250 3.260 3.270 3.080 3.270 23,886,498 76,171,509 3.1889 1.880 1.885 1.891 1.781 1.891 41,301,688 1.8443 1.25%
2013-06-24 0 3.210 3.210 3.230 3.190 3.290 20,448,188 66,247,564 3.2398 1.856 1.856 1.868 1.845 1.903 35,356,572 1.8737 -2.43%
2013-06-21 0 3.290 3.290 3.300 3.220 3.350 25,766,015 84,498,809 3.2795 1.903 1.903 1.909 1.862 1.937 44,551,525 1.8967 -3.24%
2013-06-20 0 3.400 3.390 3.410 3.360 3.450 10,272,000 34,881,108 3.3957 1.966 1.961 1.972 1.943 1.995 17,761,119 1.9639 -2.58%
2013-06-19 0 3.490 3.480 3.500 3.480 3.650 23,105,085 82,112,372 3.5539 2.018 2.013 2.024 2.013 2.111 39,950,562 2.0553 2.35%
2013-06-18 0 3.410 3.410 3.420 3.270 3.430 5,304,067 17,942,889 3.3829 1.972 1.972 1.978 1.891 1.984 9,171,161 1.9564 2.71%
2013-06-17 0 3.320 3.320 3.330 3.220 3.410 7,574,000 25,283,440 3.3382 1.920 1.920 1.926 1.862 1.972 13,096,059 1.9306 3.11%
2013-06-14 0 3.220 3.210 3.220 3.210 3.370 6,978,600 22,830,032 3.2714 1.862 1.856 1.862 1.856 1.949 12,066,564 1.8920 -1.83%
2013-06-13 0 3.280 3.260 3.280 3.210 3.300 9,165,000 29,777,325 3.2490 1.897 1.885 1.897 1.856 1.909 15,847,027 1.8790 -0.61%
2013-06-11 0 3.300 3.290 3.300 3.290 3.430 5,269,000 17,497,310 3.3208 1.909 1.903 1.909 1.903 1.984 9,110,527 1.9206 -2.65%
2013-06-10 0 3.390 3.350 3.400 3.330 3.530 5,745,000 19,647,790 3.4200 1.961 1.937 1.966 1.926 2.042 9,933,570 1.9779 -1.74%
2013-06-07 0 3.450 3.440 3.450 3.360 3.540 7,610,000 26,462,860 3.4774 1.995 1.989 1.995 1.943 2.047 13,158,306 2.0111 2.37%
2013-06-06 0 3.370 3.370 3.400 3.330 3.450 8,270,600 28,000,849 3.3856 1.949 1.949 1.966 1.926 1.995 14,300,537 1.9580 -2.60%
2013-06-05 0 3.460 3.430 3.450 3.250 3.490 28,641,460 97,385,636 3.4002 2.001 1.984 1.995 1.880 2.018 49,523,402 1.9665 7.12%
2013-06-04 0 3.230 3.230 3.240 3.220 3.340 20,936,000 68,303,852 3.2625 1.868 1.868 1.874 1.862 1.932 36,200,038 1.8868 -3.29%
2013-06-03 0 3.340 3.330 3.350 3.300 3.440 35,698,343 120,543,276 3.3767 1.932 1.926 1.937 1.909 1.989 61,725,324 1.9529 -2.05%
2013-05-31 0 3.410 3.360 3.400 3.360 3.690 111,452,361 386,321,461 3.4662 1.972 1.943 1.966 1.943 2.134 192,710,153 2.0047 -3.67%
2013-05-30 0 3.540 3.520 3.540 3.500 3.610 14,667,007 52,215,314 3.5601 2.047 2.036 2.047 2.024 2.088 25,360,442 2.0589 -0.28%
2013-05-29 0 3.550 3.520 3.530 3.520 3.650 15,720,140 56,484,998 3.5932 2.053 2.036 2.042 2.036 2.111 27,181,394 2.0781 -0.28%
2013-05-28 0 3.560 3.550 3.560 3.460 3.580 12,813,274 45,536,008 3.5538 2.059 2.053 2.059 2.001 2.070 22,155,188 2.0553 1.71%
2013-05-27 0 3.500 3.480 3.520 3.480 3.680 13,182,167 46,928,655 3.5600 2.024 2.013 2.036 2.013 2.128 22,793,034 2.0589 -2.78%
2013-05-24 0 3.600 3.570 3.610 3.550 3.690 6,444,500 23,223,195 3.6036 2.082 2.065 2.088 2.053 2.134 11,143,062 2.0841 1.41%
2013-05-23 0 3.550 3.540 3.550 3.540 3.740 14,523,320 52,587,443 3.6209 2.053 2.047 2.053 2.047 2.163 25,111,996 2.0941 -4.31%
2013-05-22 0 3.710 3.720 3.730 3.700 3.920 13,785,000 52,010,429 3.7730 2.146 2.151 2.157 2.140 2.267 23,835,381 2.1821 -5.36%
2013-05-21 0 3.920 3.900 3.930 3.850 3.950 8,747,000 34,061,349 3.8941 2.267 2.256 2.273 2.227 2.284 15,124,271 2.2521 1.82%
2013-05-20 0 3.850 3.830 3.870 3.760 3.880 11,739,303 44,921,437 3.8266 2.227 2.215 2.238 2.175 2.244 20,298,205 2.2131 -0.77%
2013-05-16 0 3.880 3.870 3.880 3.750 3.970 14,158,600 54,853,427 3.8742 2.244 2.238 2.244 2.169 2.296 24,481,365 2.2406 -1.27%
2013-05-15 0 3.930 3.910 3.920 3.900 4.000 5,035,927 19,807,056 3.9331 2.273 2.261 2.267 2.256 2.313 8,707,525 2.2747 -0.76%
2013-05-14 0 3.960 3.940 3.980 3.910 4.030 8,744,925 34,698,377 3.9678 2.290 2.279 2.302 2.261 2.331 15,120,683 2.2948 0.76%
2013-05-13 0 3.930 3.900 3.930 3.860 3.960 4,358,718 17,011,046 3.9028 2.273 2.256 2.273 2.232 2.290 7,536,576 2.2571 -0.76%
2013-05-10 0 3.960 3.950 3.960 3.840 3.990 12,460,107 49,008,748 3.9333 2.290 2.284 2.290 2.221 2.308 21,544,533 2.2748 1.80%
2013-05-09 0 3.890 3.880 3.890 3.660 3.900 26,335,954 100,756,343 3.8258 2.250 2.244 2.250 2.117 2.256 45,536,996 2.2126 6.87%
2013-05-08 0 3.640 3.620 3.630 3.570 3.680 11,529,100 41,957,171 3.6392 2.105 2.094 2.099 2.065 2.128 19,934,747 2.1047 0.28%
2013-05-07 0 3.630 3.610 3.640 3.570 3.660 11,169,300 40,334,288 3.6112 2.099 2.088 2.105 2.065 2.117 19,312,624 2.0885 1.68%
2013-05-06 0 3.570 3.570 3.600 3.560 3.630 8,142,000 29,149,225 3.5801 2.065 2.065 2.082 2.059 2.099 14,078,177 2.0705 -0.83%
2013-05-03 0 3.600 3.560 3.620 3.550 3.670 4,343,019 15,580,261 3.5874 2.082 2.059 2.094 2.053 2.123 7,509,431 2.0748 0.28%
2013-05-02 0 3.590 3.590 3.600 3.550 3.670 8,098,309 29,172,899 3.6023 2.076 2.076 2.082 2.053 2.123 14,002,632 2.0834 0.84%
2013-04-30 0 3.560 3.550 3.560 3.420 3.580 5,942,320 20,866,613 3.5115 2.059 2.053 2.059 1.978 2.070 10,274,752 2.0309 5.01%
2013-04-29 0 3.390 3.370 3.390 3.370 3.430 3,152,300 10,677,546 3.3872 1.961 1.949 1.961 1.949 1.984 5,450,582 1.9590 -0.59%
2013-04-26 0 3.410 3.410 3.420 3.390 3.470 3,774,300 12,889,566 3.4151 1.972 1.972 1.978 1.961 2.007 6,526,070 1.9751 -0.58%
2013-04-25 0 3.430 3.420 3.430 3.390 3.600 9,516,300 32,837,018 3.4506 1.984 1.978 1.984 1.961 2.082 16,454,453 1.9956 -3.92%
2013-04-24 0 3.570 3.550 3.580 3.540 3.610 3,494,500 12,498,615 3.5767 2.065 2.053 2.070 2.047 2.088 6,042,273 2.0685 0.00%
2013-04-23 0 3.570 3.540 3.580 3.530 3.600 3,352,655 11,944,805 3.5628 2.065 2.047 2.070 2.042 2.082 5,797,012 2.0605 0.28%
2013-04-22 0 3.560 3.530 3.580 3.500 3.640 3,320,504 11,789,270 3.5504 2.059 2.042 2.070 2.024 2.105 5,741,420 2.0534 -0.56%
2013-04-19 0 3.580 3.570 3.580 3.540 3.600 3,152,602 11,240,921 3.5656 2.070 2.065 2.070 2.047 2.082 5,451,104 2.0621 0.28%
2013-04-18 0 3.570 3.570 3.580 3.520 3.640 7,558,445 27,081,050 3.5829 2.065 2.065 2.070 2.036 2.105 13,069,163 2.0721 -0.56%
2013-04-17 0 3.590 3.560 3.610 3.520 3.650 5,171,500 18,521,223 3.5814 2.076 2.059 2.088 2.036 2.111 8,941,942 2.0713 0.56%
2013-04-16 0 3.570 3.560 3.570 3.530 3.660 7,043,910 25,254,141 3.5852 2.065 2.059 2.065 2.042 2.117 12,179,491 2.0735 -3.77%
2013-04-15 0 3.710 3.710 3.730 3.570 3.730 12,835,400 47,063,049 3.6667 2.146 2.146 2.157 2.065 2.157 22,193,445 2.1206 2.20%
2013-04-12 0 3.630 3.620 3.650 3.560 3.650 10,481,423 37,953,926 3.6211 2.099 2.094 2.111 2.059 2.111 18,123,229 2.0942 0.28%
2013-04-11 0 3.620 3.600 3.620 3.430 3.660 22,731,000 81,735,547 3.5958 2.094 2.082 2.094 1.984 2.117 39,303,739 2.0796 5.85%
2013-04-10 0 3.420 3.410 3.430 3.320 3.460 9,124,000 31,097,880 3.4084 1.978 1.972 1.984 1.920 2.001 15,776,134 1.9712 1.79%
2013-04-09 0 3.360 3.350 3.360 3.240 3.400 12,460,139 41,715,872 3.3479 1.943 1.937 1.943 1.874 1.966 21,544,589 1.9363 3.38%
2013-04-08 0 3.250 3.250 3.270 3.160 3.310 8,087,485 26,341,372 3.2571 1.880 1.880 1.891 1.828 1.914 13,983,916 1.8837 1.56%
2013-04-05 0 3.200 3.190 3.200 3.130 3.340 22,974,725 74,159,040 3.2279 1.851 1.845 1.851 1.810 1.932 39,725,159 1.8668 -3.61%
2013-04-03 0 3.320 3.300 3.310 3.300 3.370 11,812,300 39,205,059 3.3190 1.920 1.909 1.914 1.909 1.949 20,424,423 1.9195 -0.60%
2013-04-02 0 3.340 3.330 3.340 3.320 3.430 7,653,932 25,687,792 3.3562 1.932 1.926 1.932 1.920 1.984 13,234,268 1.9410 -0.89%
2013-03-28 0 3.370 3.360 3.380 3.300 3.430 11,691,513 39,601,644 3.3872 1.949 1.943 1.955 1.909 1.984 20,215,572 1.9590 -0.88%
2013-03-27 0 3.400 3.380 3.400 3.350 3.470 17,725,000 60,222,290 3.3976 1.966 1.955 1.966 1.937 2.007 30,647,960 1.9650 1.80%
2013-03-26 0 3.340 3.340 3.350 3.280 3.370 10,517,000 34,887,961 3.3173 1.932 1.932 1.937 1.897 1.949 18,184,744 1.9185 1.83%
2013-03-25 0 3.280 3.270 3.280 3.250 3.390 14,476,976 47,904,950 3.3090 1.897 1.891 1.897 1.880 1.961 25,031,863 1.9138 -0.91%
2013-03-22 0 3.310 3.310 3.320 3.310 3.450 19,398,170 65,791,479 3.3916 1.914 1.914 1.920 1.914 1.995 33,541,006 1.9615 -2.36%
2013-03-21 0 3.390 3.390 3.400 3.320 3.510 20,959,465 71,261,485 3.4000 1.961 1.961 1.966 1.920 2.030 36,240,611 1.9663 2.11%
2013-03-20 0 3.320 3.320 3.330 3.220 3.380 26,256,368 87,079,561 3.3165 1.920 1.920 1.926 1.862 1.955 45,399,385 1.9181 -0.30%
2013-03-19 0 3.330 3.320 3.350 3.300 3.460 30,802,615 104,642,562 3.3972 1.926 1.920 1.937 1.909 2.001 53,260,214 1.9647 0.91%
2013-03-18 0 3.300 3.280 3.300 3.170 3.340 65,920,167 216,261,699 3.2807 1.909 1.897 1.909 1.833 1.932 113,981,304 1.8973 -1.20%
2013-03-15 0 3.340 3.340 3.350 3.330 3.590 52,299,921 178,811,687 3.4190 1.932 1.932 1.937 1.926 2.076 90,430,796 1.9773 -5.92%
2013-03-14 0 3.550 3.530 3.550 3.400 3.610 21,251,901 75,207,129 3.5388 2.053 2.042 2.053 1.966 2.088 36,746,257 2.0467 0.28%
2013-03-13 0 3.540 3.540 3.610 3.520 3.820 32,408,752 118,529,586 3.6573 2.047 2.047 2.088 2.036 2.209 56,037,355 2.1152 -8.29%
2013-03-12 0 3.860 3.830 3.870 3.810 3.940 12,225,790 47,526,823 3.8874 2.232 2.215 2.238 2.203 2.279 21,139,380 2.2483 -2.53%
2013-03-11 0 3.960 3.920 3.950 3.920 4.020 12,381,400 49,415,274 3.9911 2.290 2.267 2.284 2.267 2.325 21,408,443 2.3082 1.28%
2013-03-08 0 3.910 3.910 3.930 3.900 4.160 36,629,900 148,731,993 4.0604 2.261 2.261 2.273 2.256 2.406 63,336,062 2.3483 -5.78%
2013-03-07 0 4.150 4.120 4.150 4.060 4.150 11,366,980 46,639,639 4.1031 2.400 2.383 2.400 2.348 2.400 19,654,428 2.3730 2.22%
2013-03-06 0 4.060 4.070 4.110 4.040 4.250 28,761,000 120,110,371 4.1762 2.348 2.354 2.377 2.337 2.458 49,730,097 2.4152 -4.47%
2013-03-05 0 4.250 4.220 4.250 4.140 4.260 2,802,815 11,802,977 4.2111 2.458 2.441 2.458 2.394 2.464 4,846,294 2.4355 1.43%
2013-03-04 0 4.190 4.190 4.220 4.140 4.300 4,487,991 18,849,084 4.1999 2.423 2.423 2.441 2.394 2.487 7,760,100 2.4290 -1.64%
2013-03-01 0 4.260 4.240 4.250 4.250 4.360 5,312,675 22,886,787 4.3080 2.464 2.452 2.458 2.458 2.522 9,186,045 2.4915 -1.62%
2013-02-28 0 4.330 4.280 4.350 4.180 4.350 9,385,171 40,184,406 4.2817 2.504 2.475 2.516 2.417 2.516 16,227,720 2.4763 2.85%
2013-02-27 0 4.210 4.210 4.240 4.180 4.260 1,915,404 8,080,817 4.2189 2.435 2.435 2.452 2.417 2.464 3,311,889 2.4399 -0.71%
2013-02-26 0 4.240 4.230 4.240 4.170 4.290 4,629,481 19,597,539 4.2332 2.452 2.446 2.452 2.412 2.481 8,004,747 2.4482 0.71%
2013-02-25 0 4.210 4.230 4.250 4.190 4.350 5,720,200 24,306,239 4.2492 2.435 2.446 2.458 2.423 2.516 9,890,689 2.4575 -2.77%
2013-02-22 0 4.330 4.320 4.330 4.240 4.380 2,836,100 12,141,820 4.2812 2.504 2.498 2.504 2.452 2.533 4,903,846 2.4760 0.70%
2013-02-21 0 4.300 4.260 4.300 4.190 4.390 8,788,000 37,705,715 4.2906 2.487 2.464 2.487 2.423 2.539 15,195,163 2.4814 0.94%
2013-02-20 0 4.260 4.260 4.280 4.090 4.320 10,321,221 43,185,507 4.1841 2.464 2.464 2.475 2.365 2.498 17,846,226 2.4199 0.00%
2013-02-19 0 4.260 4.210 4.260 4.200 4.320 3,858,225 16,375,248 4.2442 2.464 2.435 2.464 2.429 2.498 6,671,183 2.4546 -0.93%
2013-02-18 0 4.300 4.300 4.320 4.200 4.330 2,721,000 11,640,330 4.2780 2.487 2.487 2.498 2.429 2.504 4,704,829 2.4741 -0.92%
2013-02-15 0 4.340 4.310 4.340 4.270 4.360 4,217,357 18,157,655 4.3055 2.510 2.493 2.510 2.470 2.522 7,292,152 2.4900 0.70%
2013-02-14 0 4.310 4.320 4.360 4.190 4.360 15,155,377 65,129,122 4.2974 2.493 2.498 2.522 2.423 2.522 26,204,873 2.4854 3.11%
2013-02-08 0 4.180 4.180 4.190 4.180 4.270 4,778,599 20,101,415 4.2065 2.417 2.417 2.423 2.417 2.470 8,262,584 2.4328 -2.11%
2013-02-07 0 4.270 4.260 4.280 4.180 4.330 11,160,900 47,541,513 4.2596 2.470 2.464 2.475 2.417 2.504 19,298,099 2.4635 1.43%
2013-02-06 0 4.210 4.210 4.230 4.100 4.240 9,879,761 41,299,742 4.1802 2.435 2.435 2.446 2.371 2.452 17,082,906 2.4176 2.43%
2013-02-05 0 4.110 4.090 4.120 4.020 4.140 7,392,960 30,132,590 4.0758 2.377 2.365 2.383 2.325 2.394 12,783,026 2.3572 -1.20%
2013-02-04 0 4.160 4.150 4.190 4.120 4.190 5,440,104 22,592,557 4.1530 2.406 2.400 2.423 2.383 2.423 9,406,380 2.4018 1.46%
2013-02-01 0 4.100 4.090 4.100 4.050 4.270 8,308,471 34,423,526 4.1432 2.371 2.365 2.371 2.342 2.470 14,366,019 2.3962 -2.84%
2013-01-31 0 4.220 4.200 4.260 4.050 4.300 13,575,438 56,181,692 4.1385 2.441 2.429 2.464 2.342 2.487 23,473,031 2.3935 -0.71%
2013-01-30 0 4.250 4.240 4.290 4.230 4.340 6,950,508 29,758,183 4.2814 2.458 2.452 2.481 2.446 2.510 12,017,991 2.4761 -0.23%
2013-01-29 0 4.260 4.260 4.270 4.210 4.330 3,611,000 15,439,840 4.2758 2.464 2.464 2.470 2.435 2.504 6,243,711 2.4729 -0.47%
2013-01-28 0 4.280 4.260 4.290 4.180 4.470 12,013,835 51,668,061 4.3007 2.475 2.464 2.481 2.417 2.585 20,772,893 2.4873 1.66%
2013-01-25 0 4.210 4.200 4.240 4.200 4.360 8,886,612 37,810,424 4.2548 2.435 2.429 2.452 2.429 2.522 15,365,671 2.4607 -2.32%
2013-01-24 0 4.310 4.300 4.320 4.170 4.880 37,721,938 164,251,822 4.3543 2.493 2.487 2.498 2.412 2.822 65,224,284 2.5183 -10.96%
2013-01-23 0 4.940 4.920 4.940 4.920 5.060 15,989,232 79,769,540 4.9890 2.799 2.788 2.799 2.788 2.867 28,215,557 2.8271 -0.80%
2013-01-22 0 4.980 4.970 4.980 4.880 5.030 23,882,077 118,328,389 4.9547 2.822 2.816 2.822 2.765 2.850 42,143,744 2.8077 1.43%
2013-01-21 0 4.910 4.900 4.910 4.580 4.940 23,050,209 111,474,639 4.8362 2.782 2.777 2.782 2.595 2.799 40,675,780 2.7406 5.36%
2013-01-18 0 4.660 4.610 4.650 4.500 4.660 33,953,000 154,687,306 4.5559 2.641 2.612 2.635 2.550 2.641 59,915,498 2.5818 1.97%
2013-01-17 0 4.570 4.560 4.570 4.480 4.580 13,892,569 62,866,298 4.5252 2.590 2.584 2.590 2.539 2.595 24,515,660 2.5643 1.78%
2013-01-16 0 4.490 4.470 4.500 4.310 4.500 13,478,126 59,716,229 4.4306 2.544 2.533 2.550 2.442 2.550 23,784,309 2.5107 1.81%
2013-01-15 0 4.410 4.400 4.410 4.320 4.490 12,692,700 55,694,520 4.3879 2.499 2.493 2.499 2.448 2.544 22,398,299 2.4866 -0.68%
2013-01-14 0 4.440 4.430 4.440 4.280 4.450 14,947,400 65,596,764 4.3885 2.516 2.510 2.516 2.425 2.522 26,377,078 2.4869 4.72%
2013-01-11 0 4.240 4.250 4.260 4.220 4.390 24,802,944 106,184,234 4.2811 2.403 2.408 2.414 2.391 2.488 43,768,761 2.4260 -3.64%
2013-01-10 0 4.400 4.400 4.420 4.190 4.460 34,163,897 149,829,785 4.3856 2.493 2.493 2.505 2.374 2.527 60,287,659 2.4852 5.26%
2013-01-09 0 4.180 4.180 4.190 4.100 4.270 18,608,296 78,410,792 4.2138 2.369 2.369 2.374 2.323 2.420 32,837,314 2.3879 1.46%
2013-01-08 0 4.120 4.110 4.130 4.100 4.300 15,928,356 66,297,055 4.1622 2.335 2.329 2.340 2.323 2.437 28,108,131 2.3586 -2.37%
2013-01-07 0 4.220 4.190 4.200 4.020 4.300 33,420,316 139,502,329 4.1742 2.391 2.374 2.380 2.278 2.437 58,975,492 2.3654 3.69%
2013-01-04 0 4.070 4.050 4.060 3.880 4.080 34,433,405 137,685,578 3.9986 2.306 2.295 2.301 2.199 2.312 60,763,249 2.2659 3.56%
2013-01-03 0 3.930 3.920 3.930 3.810 3.930 29,481,324 113,867,194 3.8624 2.227 2.221 2.227 2.159 2.227 52,024,511 2.1887 3.42%
2013-01-02 0 3.800 3.790 3.820 3.750 3.930 18,094,434 69,579,311 3.8453 2.153 2.148 2.165 2.125 2.227 31,930,522 2.1791 -1.04%
2012-12-31 0 3.840 3.830 3.860 3.750 3.880 4,762,440 18,223,249 3.8265 2.176 2.170 2.187 2.125 2.199 8,404,087 2.1684 1.05%
2012-12-28 0 3.800 3.780 3.800 3.710 3.850 11,268,919 42,503,927 3.7718 2.153 2.142 2.153 2.102 2.182 19,885,810 2.1374 1.60%
2012-12-27 0 3.740 3.730 3.750 3.730 3.890 10,702,640 40,376,859 3.7726 2.119 2.114 2.125 2.114 2.204 18,886,520 2.1379 -2.60%
2012-12-24 0 3.840 3.830 3.840 3.820 3.980 4,738,581 18,277,642 3.8572 2.176 2.170 2.176 2.165 2.255 8,361,984 2.1858 -3.52%
2012-12-21 0 3.980 3.960 3.970 3.840 3.990 18,310,581 71,408,376 3.8998 2.255 2.244 2.250 2.176 2.261 32,311,948 2.2100 2.58%
2012-12-20 0 3.880 3.870 3.880 3.750 3.890 14,968,935 57,273,374 3.8261 2.199 2.193 2.199 2.125 2.204 26,415,079 2.1682 2.37%
2012-12-19 0 3.790 3.790 3.810 3.750 3.900 15,472,000 59,130,005 3.8217 2.148 2.148 2.159 2.125 2.210 27,302,818 2.1657 0.26%
2012-12-18 0 3.780 3.780 3.790 3.560 3.810 30,464,280 113,052,332 3.7110 2.142 2.142 2.148 2.017 2.159 53,759,094 2.1029 5.00%
2012-12-17 0 3.600 3.580 3.600 3.360 3.600 34,078,882 118,395,011 3.4741 2.040 2.029 2.040 1.904 2.040 60,137,637 1.9687 7.14%
2012-12-14 0 3.360 3.350 3.360 3.270 3.370 15,558,655 51,912,212 3.3365 1.904 1.898 1.904 1.853 1.910 27,455,735 1.8908 2.75%
2012-12-13 0 3.270 3.270 3.280 3.270 3.320 11,692,869 38,477,569 3.2907 1.853 1.853 1.859 1.853 1.881 20,633,937 1.8648 -1.51%
2012-12-12 0 3.320 3.310 3.320 3.270 3.340 15,917,162 52,657,399 3.3082 1.881 1.876 1.881 1.853 1.893 28,088,378 1.8747 1.22%
2012-12-11 0 3.280 3.260 3.280 3.230 3.310 12,845,377 42,037,979 3.2726 1.859 1.847 1.859 1.830 1.876 22,667,722 1.8545 -2.09%
2012-12-10 0 3.350 3.350 3.360 3.320 3.420 11,239,838 37,743,221 3.3580 1.898 1.898 1.904 1.881 1.938 19,834,492 1.9029 -1.76%
2012-12-07 0 3.410 3.390 3.400 3.390 3.420 6,087,375 20,684,140 3.3979 1.932 1.921 1.927 1.921 1.938 10,742,147 1.9255 -0.58%
2012-12-06 0 3.430 3.400 3.430 3.380 3.490 5,768,793 19,762,958 3.4258 1.944 1.927 1.944 1.915 1.978 10,179,958 1.9414 -1.15%
2012-12-05 0 3.470 3.450 3.470 3.360 3.500 5,288,700 18,256,742 3.4520 1.966 1.955 1.966 1.904 1.983 9,332,757 1.9562 1.17%
2012-12-04 0 3.430 3.400 3.430 3.390 3.460 4,881,000 16,702,630 3.4220 1.944 1.927 1.944 1.921 1.961 8,613,305 1.9392 -0.29%
2012-12-03 0 3.440 3.410 3.440 3.400 3.500 7,558,118 25,884,853 3.4248 1.949 1.932 1.949 1.927 1.983 13,337,508 1.9408 -1.71%
2012-11-30 0 3.500 3.490 3.500 3.270 3.530 22,154,283 75,364,671 3.4018 1.983 1.978 1.983 1.853 2.000 39,094,775 1.9277 7.36%
2012-11-29 0 3.260 3.270 3.280 3.230 3.480 20,610,000 68,573,551 3.3272 1.847 1.853 1.859 1.830 1.972 36,369,641 1.8855 -6.32%
2012-11-28 0 3.480 3.470 3.480 3.470 3.640 14,923,666 52,416,213 3.5123 1.972 1.966 1.972 1.966 2.063 26,335,195 1.9903 -5.43%
2012-11-27 0 3.680 3.690 3.700 3.650 3.800 3,887,613 14,502,821 3.7305 2.085 2.091 2.097 2.068 2.153 6,860,315 2.1140 -2.13%
2012-11-26 0 3.760 3.730 3.760 3.700 3.820 3,543,280 13,318,296 3.7587 2.131 2.114 2.131 2.097 2.165 6,252,684 2.1300 1.35%
2012-11-23 0 3.710 3.710 3.730 3.690 3.740 3,552,000 13,182,640 3.7113 2.102 2.102 2.114 2.091 2.119 6,268,072 2.1031 -0.54%
2012-11-22 0 3.730 3.720 3.730 3.660 3.810 6,334,184 23,581,613 3.7229 2.114 2.108 2.114 2.074 2.159 11,177,681 2.1097 -0.53%
2012-11-21 0 3.750 3.750 3.790 3.740 3.930 7,519,660 28,658,502 3.8111 2.125 2.125 2.148 2.119 2.227 13,269,643 2.1597 -3.60%
2012-11-20 0 3.890 3.880 3.890 3.850 3.920 7,206,835 27,936,765 3.8764 2.204 2.199 2.204 2.182 2.221 12,717,613 2.1967 2.37%
2012-11-19 0 3.800 3.790 3.810 3.770 3.930 3,042,000 11,595,065 3.8117 2.153 2.148 2.159 2.136 2.227 5,368,095 2.1600 -1.81%
2012-11-16 0 3.870 3.850 3.890 3.850 3.960 2,621,670 10,210,443 3.8946 2.193 2.182 2.204 2.182 2.244 4,626,356 2.2070 -1.28%
2012-11-15 0 3.920 3.890 3.940 3.880 3.940 3,314,597 12,934,800 3.9024 2.221 2.204 2.233 2.199 2.233 5,849,136 2.2114 -0.25%
2012-11-14 0 3.930 3.910 3.920 3.870 3.940 7,278,000 28,431,800 3.9065 2.227 2.216 2.221 2.193 2.233 12,843,195 2.2138 1.81%
2012-11-13 0 3.860 3.850 3.870 3.800 3.900 4,528,942 17,457,181 3.8546 2.187 2.182 2.193 2.153 2.210 7,992,042 2.1843 0.26%
2012-11-12 0 3.850 3.840 3.860 3.830 3.950 3,221,503 12,462,678 3.8686 2.182 2.176 2.187 2.170 2.238 5,684,857 2.1923 -1.03%
2012-11-09 0 3.890 3.880 3.910 3.820 3.980 7,076,083 27,427,790 3.8761 2.204 2.199 2.216 2.165 2.255 12,486,880 2.1965 -2.75%
2012-11-08 0 4.000 3.980 4.000 3.930 4.050 3,778,239 15,140,042 4.0072 2.267 2.255 2.267 2.227 2.295 6,667,307 2.2708 -0.99%
2012-11-07 0 4.040 4.030 4.040 3.950 4.150 8,548,278 34,762,281 4.0666 2.289 2.284 2.289 2.238 2.352 15,084,803 2.3045 -2.18%
2012-11-06 0 4.130 4.120 4.140 4.030 4.150 7,829,650 32,207,172 4.1135 2.340 2.335 2.346 2.284 2.352 13,816,669 2.3310 2.23%
2012-11-05 0 4.040 4.020 4.060 3.950 4.060 4,863,000 19,510,250 4.0120 2.289 2.278 2.301 2.238 2.301 8,581,541 2.2735 1.25%
2012-11-02 0 3.990 3.990 4.010 3.980 4.070 4,857,559 19,512,150 4.0169 2.261 2.261 2.272 2.255 2.306 8,571,940 2.2763 -0.50%
2012-11-01 0 4.010 4.010 4.020 3.850 4.020 11,404,853 45,400,662 3.9808 2.272 2.272 2.278 2.182 2.278 20,125,687 2.2559 3.62%
2012-10-31 0 3.870 3.860 3.900 3.850 3.960 3,511,974 13,690,934 3.8984 2.193 2.187 2.210 2.182 2.244 6,197,440 2.2091 -0.77%
2012-10-30 0 3.900 3.900 3.940 3.880 3.980 2,165,000 8,497,670 3.9250 2.210 2.210 2.233 2.199 2.255 3,820,489 2.2242 -2.26%
2012-10-29 0 3.990 3.970 3.990 3.860 4.010 2,369,883 9,412,268 3.9716 2.261 2.250 2.261 2.187 2.272 4,182,038 2.2506 0.76%
2012-10-26 0 3.960 3.940 3.980 3.900 4.140 10,360,655 41,263,184 3.9827 2.244 2.233 2.255 2.210 2.346 18,283,033 2.2569 -3.18%
2012-10-25 0 4.090 4.080 4.100 4.070 4.140 5,187,907 21,292,708 4.1043 2.318 2.312 2.323 2.306 2.346 9,154,892 2.3258 -0.24%
2012-10-24 0 4.100 4.090 4.100 4.040 4.130 6,970,060 28,523,409 4.0923 2.323 2.318 2.323 2.289 2.340 12,299,785 2.3190 0.49%
2012-10-22 0 4.080 4.050 4.080 4.000 4.110 5,858,251 23,900,437 4.0798 2.312 2.295 2.312 2.267 2.329 10,337,821 2.3119 1.24%
2012-10-19 0 4.030 4.010 4.030 4.000 4.160 7,562,796 30,690,723 4.0581 2.284 2.272 2.284 2.267 2.357 13,345,763 2.2997 -2.89%
2012-10-18 0 4.150 4.140 4.160 4.140 4.190 11,348,803 47,199,464 4.1590 2.352 2.346 2.357 2.346 2.374 20,026,778 2.3568 -0.24%
2012-10-17 0 4.160 4.150 4.160 4.140 4.200 7,734,936 32,161,462 4.1579 2.357 2.352 2.357 2.346 2.380 13,649,531 2.3562 0.24%
2012-10-16 0 4.150 4.130 4.150 4.130 4.200 23,746,013 98,732,222 4.1578 2.352 2.340 2.352 2.340 2.380 41,903,637 2.3562 0.48%
2012-10-15 0 4.130 4.110 4.140 4.100 4.170 4,001,564 16,551,289 4.1362 2.340 2.329 2.346 2.323 2.363 7,061,400 2.3439 0.73%
2012-10-12 0 4.100 4.090 4.100 4.090 4.240 8,075,447 33,369,584 4.1322 2.323 2.318 2.323 2.318 2.403 14,250,418 2.3417 -2.61%
2012-10-11 0 4.210 4.190 4.210 4.190 4.260 3,348,919 14,118,065 4.2157 2.386 2.374 2.386 2.374 2.414 5,909,703 2.3890 0.24%
2012-10-10 0 4.200 4.200 4.240 4.170 4.300 6,275,570 26,511,110 4.2245 2.380 2.380 2.403 2.363 2.437 11,074,247 2.3939 -2.33%
2012-10-09 0 4.300 4.320 4.340 4.280 4.420 2,037,233 8,864,964 4.3515 2.437 2.448 2.459 2.425 2.505 3,595,023 2.4659 -0.69%
2012-10-08 0 4.330 4.320 4.340 4.320 4.500 3,484,754 15,244,360 4.3746 2.454 2.448 2.459 2.448 2.550 6,149,406 2.4790 -3.13%
2012-10-05 0 4.470 4.460 4.470 4.300 4.480 6,571,811 29,065,670 4.4228 2.533 2.527 2.533 2.437 2.539 11,597,011 2.5063 4.44%
2012-10-04 0 4.280 4.280 4.290 4.250 4.370 3,340,757 14,360,417 4.2986 2.425 2.425 2.431 2.408 2.476 5,895,300 2.4359 -0.93%
2012-10-03 0 4.320 4.300 4.330 4.280 4.540 7,125,752 31,342,190 4.3984 2.448 2.437 2.454 2.425 2.573 12,574,529 2.4925 -2.04%
2012-09-28 0 4.410 4.400 4.450 4.300 4.490 4,400,431 19,464,305 4.4233 2.499 2.493 2.522 2.437 2.544 7,765,264 2.5066 1.85%
2012-09-27 0 4.330 4.350 4.360 4.230 4.430 7,057,212 30,490,508 4.3205 2.454 2.465 2.471 2.397 2.510 12,453,579 2.4483 -0.46%
2012-09-26 0 4.350 4.350 4.370 4.240 4.490 4,796,324 20,846,998 4.3465 2.465 2.465 2.476 2.403 2.544 8,463,881 2.4631 -3.12%
2012-09-25 0 4.490 4.480 4.490 4.410 4.610 2,115,030 9,481,582 4.4830 2.544 2.539 2.544 2.499 2.612 3,732,309 2.5404 -2.18%
2012-09-24 0 4.590 4.560 4.590 4.440 4.650 6,896,879 31,231,210 4.5283 2.601 2.584 2.601 2.516 2.635 12,170,646 2.5661 1.55%
2012-09-21 0 4.520 4.490 4.530 4.170 4.530 15,938,817 70,318,149 4.4118 2.561 2.544 2.567 2.363 2.567 28,126,591 2.5001 5.36%
2012-09-20 0 4.290 4.280 4.300 4.210 4.360 6,728,102 28,737,595 4.2713 2.431 2.425 2.437 2.386 2.471 11,872,812 2.4205 1.18%
2012-09-19 0 4.240 4.210 4.250 4.150 4.270 5,175,653 21,856,385 4.2229 2.403 2.386 2.408 2.352 2.420 9,133,267 2.3931 0.95%
2012-09-18 0 4.200 4.190 4.200 4.120 4.250 5,589,441 23,324,577 4.1730 2.380 2.374 2.380 2.335 2.408 9,863,462 2.3647 0.00%
2012-09-17 0 4.200 4.180 4.190 4.150 4.270 3,278,272 13,747,925 4.1936 2.380 2.369 2.374 2.352 2.420 5,785,035 2.3765 -0.71%
2012-09-14 0 4.230 4.220 4.230 4.210 4.320 3,689,687 15,636,269 4.2378 2.397 2.391 2.397 2.386 2.448 6,511,043 2.4015 0.71%
2012-09-13 0 4.200 4.180 4.200 4.170 4.300 3,651,184 15,419,566 4.2232 2.380 2.369 2.380 2.363 2.437 6,443,098 2.3932 0.72%
2012-09-12 0 4.170 4.140 4.160 4.130 4.320 2,566,624 10,746,685 4.1871 2.363 2.346 2.357 2.340 2.448 4,529,218 2.3727 -2.11%
2012-09-11 0 4.260 4.230 4.270 4.200 4.360 4,248,411 18,146,673 4.2714 2.414 2.397 2.420 2.380 2.471 7,497,001 2.4205 0.00%
2012-09-10 0 4.260 4.250 4.260 4.260 4.470 7,544,251 32,902,417 4.3613 2.414 2.408 2.414 2.414 2.533 13,313,037 2.4714 -1.16%
2012-09-07 0 4.310 4.310 4.320 4.240 4.400 3,956,802 17,046,416 4.3081 2.442 2.442 2.448 2.403 2.493 6,982,410 2.4413 -0.23%
2012-09-06 0 4.320 4.320 4.330 3.970 4.350 8,759,365 36,821,745 4.2037 2.448 2.448 2.454 2.250 2.465 15,457,300 2.3822 10.20%
2012-09-05 0 3.920 3.920 3.940 3.860 3.970 2,449,064 9,611,909 3.9247 2.221 2.221 2.233 2.187 2.250 4,321,765 2.2241 -1.01%
2012-09-04 0 3.960 3.950 4.000 3.920 4.080 1,624,614 6,471,888 3.9836 2.244 2.238 2.267 2.221 2.312 2,866,891 2.2575 0.00%
2012-09-03 0 3.960 3.950 3.960 3.910 4.010 6,188,109 24,519,809 3.9624 2.244 2.238 2.244 2.216 2.272 10,919,908 2.2454 -0.50%
2012-08-31 0 3.980 3.960 3.990 3.880 4.110 10,614,527 42,246,105 3.9800 2.255 2.244 2.261 2.199 2.329 18,731,030 2.2554 -1.49%
2012-08-30 0 4.040 4.020 4.040 3.930 4.140 11,839,757 47,347,524 3.9990 2.289 2.278 2.289 2.227 2.346 20,893,145 2.2662 -2.18%
2012-08-29 0 4.130 4.120 4.130 4.120 4.530 17,446,513 75,298,514 4.3160 2.340 2.335 2.340 2.335 2.567 30,787,162 2.4458 -9.43%
2012-08-28 0 4.560 4.550 4.570 4.550 4.710 9,691,316 44,680,364 4.6104 2.584 2.578 2.590 2.578 2.669 17,101,877 2.6126 -1.30%
2012-08-27 0 4.620 4.620 4.630 4.460 4.660 6,308,512 29,046,878 4.6044 2.618 2.618 2.624 2.527 2.641 11,132,378 2.6092 2.44%
2012-08-24 0 4.510 4.500 4.510 4.300 4.550 12,823,251 57,315,721 4.4697 2.556 2.550 2.556 2.437 2.578 22,628,677 2.5329 3.44%
2012-08-23 0 4.360 4.350 4.360 4.280 4.400 7,516,193 32,795,985 4.3634 2.471 2.465 2.471 2.425 2.493 13,263,524 2.4726 1.63%
2012-08-22 0 4.290 4.290 4.300 4.150 4.360 9,523,294 40,892,142 4.2939 2.431 2.431 2.437 2.352 2.471 16,805,375 2.4333 1.18%
2012-08-21 0 4.240 4.230 4.240 4.130 4.270 8,553,259 36,143,082 4.2257 2.403 2.397 2.403 2.340 2.420 15,093,593 2.3946 0.95%
2012-08-20 0 4.200 4.190 4.200 4.180 4.330 4,287,097 18,191,810 4.2434 2.380 2.374 2.380 2.369 2.454 7,565,268 2.4046 0.00%
2012-08-17 0 4.200 4.210 4.240 4.070 4.240 9,608,953 40,313,167 4.1954 2.380 2.386 2.403 2.306 2.403 16,956,534 2.3774 3.45%
2012-08-16 0 4.060 4.040 4.070 3.890 4.080 7,800,322 31,417,898 4.0278 2.301 2.289 2.306 2.204 2.312 13,764,916 2.2825 3.31%
2012-08-15 0 3.930 3.930 3.940 3.810 3.950 7,797,288 30,283,076 3.8838 2.227 2.227 2.233 2.159 2.238 13,759,562 2.2009 3.42%
2012-08-14 0 3.800 3.800 3.850 3.760 3.860 4,945,759 18,798,854 3.8010 2.153 2.153 2.182 2.131 2.187 8,727,583 2.1540 -1.81%
2012-08-13 0 3.870 3.850 3.870 3.830 3.990 5,795,853 22,555,109 3.8916 2.193 2.182 2.193 2.170 2.261 10,227,709 2.2053 0.78%
2012-08-10 0 3.840 3.820 3.850 3.670 3.860 14,274,150 53,841,348 3.7719 2.176 2.165 2.182 2.080 2.187 25,189,020 2.1375 3.75%
2012-08-09 0 3.790 3.780 3.790 3.610 3.850 11,808,918 44,475,202 3.7662 2.097 2.092 2.097 1.998 2.131 21,338,691 2.0843 4.12%
2012-08-08 0 3.640 3.640 3.650 3.360 3.730 8,087,361 28,755,125 3.5556 2.014 2.014 2.020 1.859 2.064 14,613,845 1.9677 2.54%
2012-08-07 0 3.550 3.540 3.550 3.540 3.620 9,932,424 35,429,237 3.5670 1.965 1.959 1.965 1.959 2.003 17,947,870 1.9740 0.28%
2012-08-06 0 3.540 3.540 3.550 3.450 3.610 13,843,000 48,964,780 3.5372 1.959 1.959 1.965 1.909 1.998 25,014,274 1.9575 4.73%
2012-08-03 0 3.380 3.380 3.390 3.330 3.400 5,422,105 18,263,239 3.3683 1.871 1.871 1.876 1.843 1.882 9,797,733 1.8640 1.50%
2012-08-02 0 3.330 3.320 3.330 3.300 3.420 3,540,800 11,814,566 3.3367 1.843 1.837 1.843 1.826 1.893 6,398,219 1.8465 -0.30%
2012-08-01 0 3.340 3.340 3.350 3.300 3.500 6,561,934 22,146,813 3.3750 1.848 1.848 1.854 1.826 1.937 11,857,402 1.8678 -3.75%
2012-07-31 0 3.470 3.450 3.480 3.300 3.500 4,514,978 15,515,830 3.4365 1.920 1.909 1.926 1.826 1.937 8,158,556 1.9018 4.20%
2012-07-30 0 3.330 3.330 3.370 3.180 3.390 4,195,516 13,788,559 3.2865 1.843 1.843 1.865 1.760 1.876 7,581,289 1.8188 5.05%
2012-07-27 0 3.170 3.160 3.170 3.160 3.280 4,794,947 15,397,549 3.2112 1.754 1.749 1.754 1.749 1.815 8,664,460 1.7771 -0.31%
2012-07-26 0 3.180 3.180 3.190 3.120 3.240 5,538,774 17,546,694 3.1680 1.760 1.760 1.765 1.727 1.793 10,008,554 1.7532 -0.31%
2012-07-25 0 3.190 3.190 3.200 3.100 3.340 9,082,492 29,058,697 3.1994 1.765 1.765 1.771 1.716 1.848 16,412,045 1.7706 -3.33%
2012-07-24 0 3.300 3.300 3.310 3.200 3.370 5,646,483 18,593,898 3.2930 1.826 1.826 1.832 1.771 1.865 10,203,184 1.8224 1.23%
2012-07-23 0 3.260 3.240 3.270 3.150 3.350 7,847,947 25,667,636 3.2706 1.804 1.793 1.810 1.743 1.854 14,181,225 1.8100 -2.69%
2012-07-20 0 3.350 3.340 3.350 3.310 3.390 4,056,565 13,503,244 3.3287 1.854 1.848 1.854 1.832 1.876 7,330,205 1.8421 -0.89%
2012-07-19 0 3.380 3.380 3.390 3.360 3.430 4,130,347 14,009,712 3.3919 1.871 1.871 1.876 1.859 1.898 7,463,529 1.8771 0.60%
2012-07-18 0 3.360 3.360 3.370 3.310 3.470 3,618,827 12,155,478 3.3590 1.859 1.859 1.865 1.832 1.920 6,539,213 1.8589 -1.47%
2012-07-17 0 3.410 3.400 3.430 3.370 3.510 4,584,389 15,662,377 3.4165 1.887 1.882 1.898 1.865 1.942 8,283,982 1.8907 0.59%
2012-07-16 0 3.390 3.400 3.430 3.280 3.700 10,592,312 36,290,068 3.4261 1.876 1.882 1.898 1.815 2.048 19,140,287 1.8960 -7.12%
2012-07-13 0 3.650 3.650 3.660 3.630 3.700 10,013,159 36,607,798 3.6560 2.020 2.020 2.025 2.009 2.048 18,093,758 2.0232 -0.82%
2012-07-12 0 3.680 3.660 3.680 3.610 3.700 1,936,091 7,091,877 3.6630 2.037 2.025 2.037 1.998 2.048 3,498,513 2.0271 -0.54%
2012-07-11 0 3.700 3.690 3.700 3.600 3.710 8,943,264 32,760,287 3.6631 2.048 2.042 2.048 1.992 2.053 16,160,460 2.0272 0.00%
2012-07-10 0 3.700 3.700 3.710 3.670 3.800 11,415,161 42,304,124 3.7060 2.048 2.048 2.053 2.031 2.103 20,627,173 2.0509 -1.60%
2012-07-09 0 3.760 3.740 3.770 3.700 3.840 4,924,649 18,405,678 3.7375 2.081 2.070 2.086 2.048 2.125 8,898,831 2.0683 -1.57%
2012-07-06 0 3.820 3.820 3.840 3.750 3.850 4,745,832 18,150,854 3.8246 2.114 2.114 2.125 2.075 2.131 8,575,709 2.1165 1.06%
2012-07-05 0 3.780 3.780 3.800 3.750 3.850 9,220,000 35,055,400 3.8021 2.092 2.092 2.103 2.075 2.131 16,660,522 2.1041 -0.26%
2012-07-04 0 3.790 3.790 3.800 3.750 3.880 3,611,800 13,663,828 3.7831 2.097 2.097 2.103 2.075 2.147 6,526,515 2.0936 -1.56%
2012-07-03 0 3.850 3.840 3.850 3.790 3.930 5,130,593 19,774,569 3.8542 2.131 2.125 2.131 2.097 2.175 9,270,971 2.1330 1.85%
2012-06-29 0 3.780 3.750 3.780 3.670 3.840 6,163,051 23,152,886 3.7567 2.092 2.075 2.092 2.031 2.125 11,136,621 2.0790 1.61%
2012-06-28 0 3.720 3.720 3.730 3.700 3.940 5,702,212 21,480,211 3.7670 2.059 2.059 2.064 2.048 2.180 10,303,886 2.0847 -2.87%
2012-06-27 0 3.830 3.810 3.820 3.560 3.850 18,883,641 70,128,356 3.7137 2.120 2.108 2.114 1.970 2.131 34,122,702 2.0552 6.69%
2012-06-26 0 3.590 3.590 3.600 3.540 3.730 6,703,416 24,064,107 3.5898 1.987 1.987 1.992 1.959 2.064 12,113,059 1.9866 -2.71%
2012-06-25 0 3.690 3.680 3.690 3.450 3.740 13,624,851 49,747,759 3.6513 2.042 2.037 2.042 1.909 2.070 24,620,079 2.0206 7.27%
2012-06-22 0 3.440 3.440 3.460 3.310 3.560 8,715,788 30,281,846 3.4744 1.904 1.904 1.915 1.832 1.970 15,749,412 1.9227 -0.58%
2012-06-21 0 3.460 3.450 3.460 3.450 3.690 12,417,962 43,987,100 3.5422 1.915 1.909 1.915 1.909 2.042 22,439,233 1.9603 -5.72%
2012-06-20 0 3.670 3.670 3.680 3.360 3.720 20,007,055 71,973,375 3.5974 2.031 2.031 2.037 1.859 2.059 36,152,709 1.9908 1.66%
2012-06-19 0 3.610 3.610 3.620 3.360 3.650 23,688,695 83,047,867 3.5058 1.998 1.998 2.003 1.859 2.020 42,805,425 1.9401 7.76%
2012-06-18 0 3.350 3.350 3.360 3.100 3.410 17,876,655 58,338,919 3.2634 1.854 1.854 1.859 1.716 1.887 32,303,080 1.8060 9.48%
2012-06-15 0 3.060 3.040 3.060 2.930 3.100 12,074,256 36,764,082 3.0448 1.693 1.682 1.693 1.621 1.716 21,818,157 1.6850 3.38%
2012-06-14 0 2.960 2.960 2.980 2.950 3.150 12,160,360 36,636,839 3.0128 1.638 1.638 1.649 1.633 1.743 21,973,746 1.6673 -5.13%
2012-06-13 0 3.120 3.130 3.140 3.050 3.250 15,866,555 49,717,132 3.1335 1.727 1.732 1.738 1.688 1.799 28,670,833 1.7341 -2.19%
2012-06-12 0 3.190 3.180 3.190 3.120 3.260 7,160,851 22,715,196 3.1721 1.765 1.760 1.765 1.727 1.804 12,939,644 1.7555 -0.62%
2012-06-11 0 3.210 3.210 3.220 3.170 3.390 7,912,152 25,528,479 3.2265 1.776 1.776 1.782 1.754 1.876 14,297,243 1.7856 -3.31%
2012-06-08 0 3.320 3.320 3.340 3.050 3.340 15,180,132 48,646,393 3.2046 1.837 1.837 1.848 1.688 1.848 27,430,468 1.7734 8.50%
2012-06-07 0 3.060 3.070 3.090 3.010 3.240 11,152,676 34,820,149 3.1221 1.693 1.699 1.710 1.666 1.793 20,152,863 1.7278 -2.55%
2012-06-06 0 3.140 3.130 3.140 2.860 3.180 18,378,172 55,349,257 3.0117 1.738 1.732 1.738 1.583 1.760 33,209,320 1.6667 8.28%
2012-06-05 0 2.900 2.880 2.900 2.820 3.090 13,850,523 40,524,961 2.9259 1.605 1.594 1.605 1.561 1.710 25,027,868 1.6192 -4.29%
2012-06-04 0 3.030 3.020 3.030 3.020 3.160 7,404,916 22,715,602 3.0676 1.677 1.671 1.677 1.671 1.749 13,380,669 1.6976 -4.42%
2012-06-01 0 3.170 3.180 3.190 3.120 3.250 11,022,124 35,058,734 3.1808 1.754 1.760 1.765 1.727 1.799 19,916,956 1.7602 -3.35%
2012-05-31 0 3.280 3.260 3.300 3.250 3.490 17,305,711 57,675,971 3.3328 1.815 1.804 1.826 1.799 1.931 31,271,385 1.8444 -6.02%
2012-05-30 0 3.490 3.490 3.500 3.420 3.520 4,069,106 14,170,359 3.4824 1.931 1.931 1.937 1.893 1.948 7,352,866 1.9272 0.00%
2012-05-29 0 3.490 3.490 3.500 3.400 3.520 6,588,500 22,861,500 3.4699 1.931 1.931 1.937 1.882 1.948 11,905,406 1.9203 2.35%
2012-05-28 0 3.410 3.410 3.420 3.350 3.460 3,914,000 13,333,160 3.4065 1.887 1.887 1.893 1.854 1.915 7,072,590 1.8852 -2.01%
2012-05-25 0 3.480 3.490 3.500 3.270 3.560 11,684,712 40,034,646 3.4262 1.926 1.931 1.937 1.810 1.970 21,114,251 1.8961 -2.25%
2012-05-24 0 3.560 3.550 3.580 3.530 3.650 7,826,206 27,982,437 3.5755 1.970 1.965 1.981 1.954 2.020 14,141,939 1.9787 -1.66%
2012-05-23 0 3.620 3.600 3.610 3.560 3.690 6,188,250 22,383,879 3.6172 2.003 1.992 1.998 1.970 2.042 11,182,155 2.0017 -2.43%
2012-05-22 0 3.710 3.700 3.710 3.550 3.800 8,193,331 30,113,177 3.6753 2.053 2.048 2.053 1.965 2.103 14,805,333 2.0339 -0.27%
2012-05-21 0 3.720 3.700 3.720 3.660 3.870 8,648,759 32,488,964 3.7565 2.059 2.048 2.059 2.025 2.142 15,628,290 2.0789 0.54%
2012-05-18 0 3.700 3.710 3.720 3.380 3.730 11,075,170 39,146,388 3.5346 2.048 2.053 2.059 1.871 2.064 20,012,810 1.9561 4.52%
2012-05-17 0 3.540 3.520 3.540 3.450 3.630 22,142,839 78,229,835 3.5330 1.959 1.948 1.959 1.909 2.009 40,012,066 1.9552 5.04%
2012-05-16 0 3.370 3.370 3.380 3.320 3.450 15,429,135 51,950,648 3.3670 1.865 1.865 1.871 1.837 1.909 27,880,416 1.8633 -1.75%
2012-05-15 0 3.430 3.420 3.430 3.020 3.500 18,756,000 61,786,071 3.2942 1.898 1.893 1.898 1.671 1.937 33,892,055 1.8230 3.63%
2012-05-14 0 3.310 3.300 3.310 3.290 3.630 16,770,118 57,854,916 3.4499 1.832 1.826 1.832 1.821 2.009 30,303,570 1.9092 -5.97%
2012-05-11 0 3.520 3.520 3.530 3.420 3.580 18,447,598 64,527,740 3.4979 1.948 1.948 1.954 1.893 1.981 33,334,773 1.9357 1.44%
2012-05-10 0 3.470 3.460 3.470 3.410 3.600 15,693,948 54,670,466 3.4835 1.920 1.915 1.920 1.887 1.992 28,358,933 1.9278 -2.80%
2012-05-09 0 3.570 3.560 3.570 3.520 3.620 14,396,072 51,480,962 3.5760 1.976 1.970 1.976 1.948 2.003 26,013,674 1.9790 -0.56%
2012-05-08 0 3.590 3.570 3.590 3.460 3.650 23,444,336 82,832,534 3.5332 1.987 1.976 1.987 1.915 2.020 42,363,869 1.9553 0.00%
2012-05-07 0 3.590 3.600 3.610 3.560 3.790 48,644,989 178,136,820 3.6620 1.987 1.992 1.998 1.970 2.097 87,901,399 2.0266 -2.97%
2012-05-04 0 3.700 3.700 3.710 3.260 3.720 165,149,919 577,073,315 3.4942 2.048 2.048 2.053 1.804 2.059 298,425,576 1.9337 -7.04%
2012-05-03 1 - - - - - 0 0 - 2.203 - - - - 0 - 0.00%
2012-05-02 1 - - - - - 0 0 - 2.203 - - - - 0 - 0.00%
2012-04-30 1 - - - - - 0 0 - 2.203 - - - - 0 - 0.00%
2012-04-27 1 - - - - - 0 0 - 2.203 - - - - 0 - 0.00%
2012-04-26 1 - - - - - 0 0 - 2.203 - - - - 0 - 0.00%
2012-04-25 1 - - - - - 0 0 - 2.203 - - - - 0 - 0.00%
2012-04-24 0 3.980 3.970 3.990 3.920 4.350 30,337,462 123,792,792 4.0805 2.203 2.197 2.208 2.169 2.407 54,819,734 2.2582 -8.08%
2012-04-23 0 4.330 4.320 4.340 4.100 4.380 19,027,343 80,926,028 4.2531 2.396 2.391 2.402 2.269 2.424 34,382,371 2.3537 0.70%
2012-04-20 0 4.300 4.300 4.310 4.290 4.580 29,252,195 128,823,860 4.4039 2.380 2.380 2.385 2.374 2.535 52,858,658 2.4371 -5.91%
2012-04-19 0 4.570 4.570 4.580 4.550 4.850 16,089,515 74,208,114 4.6122 2.529 2.529 2.535 2.518 2.684 29,073,722 2.5524 -5.38%
2012-04-18 0 4.830 4.810 4.830 4.740 4.990 4,542,830 21,934,842 4.8285 2.673 2.662 2.673 2.623 2.761 8,208,885 2.6721 -1.23%
2012-04-17 0 4.890 4.900 4.910 4.850 5.010 6,309,357 31,234,003 4.9504 2.706 2.712 2.717 2.684 2.773 11,400,996 2.7396 0.00%
2012-04-16 0 4.890 4.870 4.900 4.680 4.940 5,530,568 26,829,838 4.8512 2.706 2.695 2.712 2.590 2.734 9,993,725 2.6847 3.38%
2012-04-13 0 4.730 4.720 4.740 4.560 4.850 7,193,779 33,720,860 4.6875 2.618 2.612 2.623 2.524 2.684 12,999,144 2.5941 -0.42%
2012-04-12 0 4.750 4.750 4.760 4.610 4.880 6,808,187 32,386,029 4.7569 2.629 2.629 2.634 2.551 2.701 12,302,380 2.6325 2.59%
2012-04-11 0 4.630 4.650 4.660 4.510 4.830 17,883,386 82,712,445 4.6251 2.562 2.573 2.579 2.496 2.673 32,315,243 2.5595 -4.14%
2012-04-10 0 4.830 4.820 4.840 4.750 4.980 7,434,643 35,790,541 4.8140 2.673 2.667 2.678 2.629 2.756 13,434,385 2.6641 -3.21%
2012-04-05 0 4.990 4.980 4.990 4.880 5.090 10,936,740 54,234,825 4.9590 2.761 2.756 2.761 2.701 2.817 19,762,667 2.7443 -2.35%
2012-04-03 0 5.110 5.100 5.110 4.960 5.260 20,044,940 101,680,376 5.0726 2.828 2.822 2.828 2.745 2.911 36,221,167 2.8072 0.59%
2012-04-02 0 5.080 5.050 5.060 4.910 5.200 14,608,324 74,012,913 5.0665 2.811 2.795 2.800 2.717 2.878 26,397,212 2.8038 0.59%
2012-03-30 0 5.050 4.990 5.000 4.990 5.320 15,475,815 78,082,678 5.0455 2.795 2.761 2.767 2.761 2.944 27,964,767 2.7922 -1.94%
2012-03-29 0 5.150 5.140 5.160 4.920 5.250 15,884,220 80,715,593 5.0815 2.850 2.844 2.856 2.723 2.905 28,702,754 2.8121 -2.83%
2012-03-28 0 5.300 5.290 5.300 5.200 5.610 11,844,724 64,002,339 5.4034 2.933 2.928 2.933 2.878 3.105 21,403,393 2.9903 -4.85%
2012-03-27 0 5.570 5.570 5.580 5.500 5.750 11,837,765 65,737,825 5.5532 3.082 3.082 3.088 3.044 3.182 21,390,818 3.0732 2.01%
2012-03-26 0 5.460 5.460 5.470 5.410 5.650 11,947,411 66,053,398 5.5287 3.022 3.022 3.027 2.994 3.127 21,588,948 3.0596 -2.67%
2012-03-23 0 5.610 5.570 5.620 5.520 5.930 10,267,086 58,662,348 5.7136 3.105 3.082 3.110 3.055 3.282 18,552,604 3.1619 -5.40%
2012-03-22 0 5.930 5.890 5.930 5.850 6.120 6,807,506 40,340,243 5.9258 3.282 3.260 3.282 3.237 3.387 12,301,150 3.2794 -0.50%
2012-03-21 0 5.960 5.940 5.960 5.750 6.100 10,269,307 61,521,264 5.9908 3.298 3.287 3.298 3.182 3.376 18,556,617 3.3153 -1.97%
2012-03-20 0 6.080 6.070 6.080 6.020 6.520 8,329,752 51,216,472 6.1486 3.365 3.359 3.365 3.331 3.608 15,051,845 3.4027 -5.00%
2012-03-19 0 6.400 6.400 6.430 6.370 6.600 5,447,050 35,256,581 6.4726 3.542 3.542 3.558 3.525 3.652 9,842,809 3.5820 -2.14%
2012-03-16 0 6.540 6.520 6.530 6.350 6.690 18,723,613 122,413,536 6.5379 3.619 3.608 3.614 3.514 3.702 33,833,532 3.6181 2.35%
2012-03-15 0 6.390 6.390 6.400 6.330 6.600 10,209,751 65,935,640 6.4581 3.536 3.536 3.542 3.503 3.652 18,449,000 3.5739 -1.08%
2012-03-14 0 6.460 6.440 6.450 6.300 6.760 22,435,942 145,190,259 6.4713 3.575 3.564 3.569 3.486 3.741 40,541,703 3.5813 5.38%
2012-03-13 0 6.130 6.110 6.150 5.740 6.150 17,245,400 104,681,365 6.0701 3.392 3.381 3.403 3.177 3.403 31,162,404 3.3592 5.87%
2012-03-12 0 5.790 5.770 5.780 5.700 5.900 6,891,747 39,759,480 5.7691 3.204 3.193 3.199 3.154 3.265 12,453,373 3.1927 -0.86%
2012-03-09 0 5.840 5.830 5.840 5.760 6.050 10,178,588 59,488,297 5.8445 3.232 3.226 3.232 3.188 3.348 18,392,688 3.2343 -1.68%
2012-03-08 0 5.940 5.930 5.940 5.600 5.980 13,685,295 80,227,384 5.8623 3.287 3.282 3.287 3.099 3.309 24,729,301 3.2442 5.51%
2012-03-07 0 5.630 5.620 5.630 5.550 5.670 8,526,634 47,965,455 5.6254 3.116 3.110 3.116 3.071 3.138 15,407,611 3.1131 -0.53%
2012-03-06 0 5.660 5.630 5.650 5.550 5.800 3,559,161 20,040,232 5.6306 3.132 3.116 3.127 3.071 3.210 6,431,397 3.1160 -0.35%
2012-03-05 0 5.680 5.650 5.680 5.590 5.730 3,302,538 18,741,419 5.6749 3.143 3.127 3.143 3.094 3.171 5,967,680 3.1405 1.07%
2012-03-02 0 5.620 5.610 5.620 5.530 5.750 5,543,398 31,219,048 5.6318 3.110 3.105 3.110 3.060 3.182 10,016,909 3.1166 0.90%
2012-03-01 0 5.570 5.520 5.570 5.440 5.720 6,465,000 36,222,676 5.6029 3.082 3.055 3.082 3.011 3.165 11,682,242 3.1007 1.27%
2012-02-29 0 5.500 5.480 5.500 5.460 5.740 6,872,233 38,210,224 5.5601 3.044 3.033 3.044 3.022 3.177 12,418,111 3.0770 -3.17%
2012-02-28 0 5.680 5.670 5.680 5.610 5.860 9,134,744 52,091,541 5.7026 3.143 3.138 3.143 3.105 3.243 16,506,464 3.1558 1.97%
2012-02-27 0 5.570 5.560 5.570 5.440 6.050 11,552,047 66,412,182 5.7490 3.082 3.077 3.082 3.011 3.348 20,874,526 3.1815 3.34%
2012-02-24 0 5.390 5.380 5.390 5.290 5.420 6,958,415 37,465,572 5.3842 2.983 2.977 2.983 2.928 2.999 12,573,842 2.9796 0.19%
2012-02-23 0 5.380 5.360 5.380 5.340 5.550 6,422,843 34,747,024 5.4099 2.977 2.966 2.977 2.955 3.071 11,606,065 2.9939 -0.55%
2012-02-22 0 5.410 5.400 5.460 5.380 5.610 11,213,810 61,100,992 5.4487 2.994 2.988 3.022 2.977 3.105 20,263,332 3.0153 -1.28%
2012-02-21 0 5.480 5.470 5.480 5.350 5.550 19,362,130 105,618,918 5.4549 3.033 3.027 3.033 2.961 3.071 34,987,331 3.0188 -1.26%
2012-02-20 0 5.550 5.540 5.590 5.520 5.990 7,138,690 40,657,725 5.6954 3.071 3.066 3.094 3.055 3.315 12,899,599 3.1519 -6.09%
2012-02-17 0 5.910 5.910 5.920 5.710 5.970 4,206,702 24,690,003 5.8692 3.271 3.271 3.276 3.160 3.304 7,601,502 3.2480 1.90%
2012-02-16 0 5.800 5.760 5.800 5.710 5.890 3,158,175 18,322,132 5.8015 3.210 3.188 3.210 3.160 3.260 5,706,816 3.2106 -0.85%
2012-02-15 0 5.850 5.830 5.870 5.630 5.990 5,576,956 32,626,261 5.8502 3.237 3.226 3.248 3.116 3.315 10,077,548 3.2375 1.92%
2012-02-14 0 5.740 5.720 5.730 5.620 6.090 10,294,588 59,337,221 5.7639 3.177 3.165 3.171 3.110 3.370 18,602,300 3.1898 -5.75%
2012-02-13 0 6.090 6.090 6.100 5.910 6.360 8,505,083 52,110,148 6.1269 3.370 3.370 3.376 3.271 3.520 15,368,668 3.3907 -4.09%
2012-02-10 0 6.350 6.320 6.370 6.230 6.490 18,848,946 120,616,311 6.3991 3.514 3.498 3.525 3.448 3.592 34,060,008 3.5413 2.09%
2012-02-09 0 6.220 6.190 6.210 5.920 6.360 16,838,170 104,295,337 6.1940 3.442 3.426 3.437 3.276 3.520 30,426,540 3.4278 -0.32%
2012-02-08 0 6.240 6.200 6.240 5.960 6.240 18,538,350 112,608,653 6.0744 3.453 3.431 3.453 3.298 3.453 33,498,762 3.3616 7.22%
2012-02-07 0 5.820 5.760 5.800 5.580 5.820 9,671,236 55,693,088 5.7586 3.221 3.188 3.210 3.088 3.221 17,475,904 3.1869 4.11%
2012-02-06 0 5.590 5.580 5.600 5.440 5.650 8,027,259 44,667,255 5.5644 3.094 3.088 3.099 3.011 3.127 14,505,241 3.0794 2.19%
2012-02-03 0 5.470 5.420 5.470 5.390 5.700 10,721,989 59,496,597 5.5490 3.027 2.999 3.027 2.983 3.154 19,374,613 3.0709 -1.44%
2012-02-02 0 5.680 5.640 5.650 5.460 5.770 14,593,833 82,803,271 5.6739 3.072 3.050 3.055 2.953 3.120 26,987,754 3.0682 3.27%
2012-02-01 0 5.500 5.460 5.490 5.160 5.580 14,962,730 81,259,801 5.4308 2.974 2.953 2.969 2.790 3.017 27,669,940 2.9368 4.36%
2012-01-31 0 5.270 5.240 5.260 4.880 5.500 11,170,962 58,431,883 5.2307 2.850 2.834 2.844 2.639 2.974 20,657,985 2.8285 7.11%
2012-01-30 0 4.920 4.920 4.930 4.900 5.200 13,394,051 67,583,142 5.0458 2.661 2.661 2.666 2.650 2.812 24,769,049 2.7285 -5.02%
2012-01-27 0 5.180 5.180 5.190 4.360 5.190 19,345,406 94,557,496 4.8879 2.801 2.801 2.807 2.358 2.807 35,774,636 2.6431 13.10%
2012-01-26 0 4.580 4.560 4.580 4.450 4.800 16,350,092 75,256,473 4.6028 2.477 2.466 2.477 2.406 2.596 30,235,530 2.4890 0.66%
2012-01-20 0 4.550 4.540 4.570 4.500 4.880 12,661,217 59,091,446 4.6671 2.460 2.455 2.471 2.433 2.639 23,413,850 2.5238 -4.41%
2012-01-19 0 4.760 4.750 4.760 4.720 5.060 18,823,449 92,119,852 4.8939 2.574 2.569 2.574 2.552 2.736 34,809,403 2.6464 -4.61%
2012-01-18 0 4.990 4.960 5.000 4.820 5.100 14,374,510 71,694,231 4.9876 2.698 2.682 2.704 2.606 2.758 26,582,170 2.6971 2.67%
2012-01-17 0 4.860 4.840 4.860 4.520 4.860 10,428,450 49,308,691 4.7283 2.628 2.617 2.628 2.444 2.628 19,284,889 2.5569 5.19%
2012-01-16 0 4.620 4.600 4.610 4.440 4.850 20,636,014 95,563,351 4.6309 2.498 2.487 2.493 2.401 2.623 38,161,303 2.5042 4.05%
2012-01-13 0 4.440 4.430 4.450 4.280 4.450 8,028,643 35,124,749 4.3749 2.401 2.396 2.406 2.314 2.406 14,847,028 2.3658 2.78%
2012-01-12 0 4.320 4.310 4.340 4.160 4.340 8,748,278 37,070,232 4.2374 2.336 2.331 2.347 2.250 2.347 16,177,818 2.2914 4.35%
2012-01-11 0 4.140 4.130 4.150 4.020 4.150 5,478,735 22,494,447 4.1058 2.239 2.233 2.244 2.174 2.244 10,131,592 2.2202 3.50%
2012-01-10 0 4.000 3.990 4.000 3.950 4.180 6,861,568 27,994,852 4.0799 2.163 2.158 2.163 2.136 2.260 12,688,806 2.2063 -3.61%
2012-01-09 0 4.150 4.130 4.180 4.110 4.180 1,490,045 6,185,819 4.1514 2.244 2.233 2.260 2.223 2.260 2,755,477 2.2449 -0.48%
2012-01-06 0 4.170 4.160 4.170 4.110 4.240 5,523,737 23,218,641 4.2034 2.255 2.250 2.255 2.223 2.293 10,214,812 2.2730 -1.65%
2012-01-05 0 4.240 4.200 4.240 4.100 4.260 5,215,473 22,048,365 4.2275 2.293 2.271 2.293 2.217 2.304 9,644,752 2.2860 2.42%
2012-01-04 0 4.140 4.130 4.170 4.090 4.190 7,262,203 30,182,580 4.1561 2.239 2.233 2.255 2.212 2.266 13,429,683 2.2475 0.24%
2012-01-03 0 4.130 4.120 4.130 3.980 4.150 5,557,188 22,745,165 4.0929 2.233 2.228 2.233 2.152 2.244 10,276,671 2.2133 4.03%
2011-12-30 0 3.970 3.940 3.970 3.930 4.200 6,733,017 26,795,408 3.9797 2.147 2.131 2.147 2.125 2.271 12,451,082 2.1521 -3.87%
2011-12-29 0 4.130 4.110 4.130 3.900 4.150 5,621,747 22,817,876 4.0589 2.233 2.223 2.233 2.109 2.244 10,396,058 2.1949 3.51%
2011-12-28 0 3.990 3.970 3.990 3.850 4.100 5,282,135 20,853,067 3.9478 2.158 2.147 2.158 2.082 2.217 9,768,028 2.1348 -3.16%
2011-12-23 0 4.120 4.090 4.100 3.900 4.160 11,092,393 44,945,799 4.0519 2.228 2.212 2.217 2.109 2.250 20,512,690 2.1911 4.57%
2011-12-22 0 3.940 3.910 3.950 3.770 3.950 11,288,077 43,672,102 3.8689 2.131 2.114 2.136 2.039 2.136 20,874,561 2.0921 2.07%
2011-12-21 0 3.860 3.880 3.900 3.630 3.900 15,560,572 57,564,411 3.6994 2.087 2.098 2.109 1.963 2.109 28,775,504 2.0005 6.93%
2011-12-20 0 3.610 3.570 3.580 3.570 3.660 5,429,450 19,589,410 3.6080 1.952 1.931 1.936 1.931 1.979 10,040,451 1.9510 -0.82%
2011-12-19 0 3.640 3.590 3.640 3.520 3.650 7,750,533 27,839,828 3.5920 1.968 1.941 1.968 1.903 1.974 14,332,731 1.9424 0.55%
2011-12-16 0 3.620 3.620 3.640 3.580 3.660 21,013,626 76,019,701 3.6176 1.958 1.958 1.968 1.936 1.979 38,859,605 1.9563 1.40%
2011-12-15 0 3.570 3.570 3.580 3.540 3.750 20,505,268 73,896,231 3.6038 1.931 1.931 1.936 1.914 2.028 37,919,520 1.9488 -5.05%
2011-12-14 0 3.760 3.730 3.760 3.660 3.830 12,381,055 46,540,720 3.7590 2.033 2.017 2.033 1.979 2.071 22,895,758 2.0327 -3.34%
2011-12-13 0 3.890 3.870 3.880 3.470 3.900 30,078,899 111,854,379 3.7187 2.104 2.093 2.098 1.876 2.109 55,623,628 2.0109 0.00%
2011-12-12 0 3.890 3.870 3.890 3.840 4.240 19,150,131 77,495,796 4.0468 2.104 2.093 2.104 2.077 2.293 35,413,523 2.1883 -6.27%
2011-12-09 0 4.150 4.150 4.160 4.140 4.260 7,111,987 29,764,211 4.1851 2.244 2.244 2.250 2.239 2.304 13,151,895 2.2631 -3.26%
2011-12-08 0 4.290 4.270 4.300 4.200 4.330 12,228,232 52,285,468 4.2758 2.320 2.309 2.325 2.271 2.341 22,613,149 2.3122 0.00%
2011-12-07 0 4.290 4.300 4.310 4.200 4.350 8,621,895 36,806,316 4.2689 2.320 2.325 2.331 2.271 2.352 15,944,104 2.3085 0.47%
2011-12-06 0 4.270 4.290 4.300 4.210 4.400 5,711,388 24,565,429 4.3011 2.309 2.320 2.325 2.277 2.379 10,561,827 2.3259 -1.16%
2011-12-05 0 4.320 4.310 4.320 4.260 4.340 4,657,469 19,998,773 4.2939 2.336 2.331 2.336 2.304 2.347 8,612,859 2.3220 -1.14%
2011-12-02 0 4.370 4.370 4.410 4.310 4.520 6,830,918 29,872,323 4.3731 2.363 2.363 2.385 2.331 2.444 12,632,126 2.3648 -3.32%
2011-12-01 0 4.520 4.520 4.570 4.430 4.830 13,573,648 62,793,430 4.6261 2.444 2.444 2.471 2.396 2.612 25,101,170 2.5016 2.96%
2011-11-30 0 4.390 4.370 4.390 4.230 4.410 14,234,423 61,943,589 4.3517 2.374 2.363 2.374 2.287 2.385 26,323,113 2.3532 2.33%
2011-11-29 0 4.290 4.270 4.280 4.210 4.360 10,618,718 45,475,770 4.2826 2.320 2.309 2.314 2.277 2.358 19,636,743 2.3159 -0.23%
2011-11-28 0 4.300 4.290 4.300 4.160 4.370 10,870,545 46,416,532 4.2699 2.325 2.320 2.325 2.250 2.363 20,102,436 2.3090 0.94%
2011-11-25 0 4.260 4.260 4.270 4.100 4.320 14,725,000 62,517,036 4.2456 2.304 2.304 2.309 2.217 2.336 27,230,316 2.2959 1.91%
2011-11-24 0 4.180 4.180 4.190 3.900 4.230 41,934,858 169,843,079 4.0502 2.260 2.260 2.266 2.109 2.287 77,548,349 2.1902 -0.24%
2011-11-23 0 4.190 4.180 4.190 4.110 4.580 50,986,748 215,945,572 4.2353 2.266 2.260 2.266 2.223 2.477 94,287,624 2.2903 -10.28%
2011-11-22 0 4.670 4.650 4.660 4.590 4.840 17,373,643 81,397,362 4.6851 2.525 2.515 2.520 2.482 2.617 32,128,339 2.5335 -3.31%
2011-11-21 0 4.830 4.830 4.840 4.750 4.940 7,342,166 35,440,719 4.8270 2.612 2.612 2.617 2.569 2.671 13,577,555 2.6102 -0.82%
2011-11-18 0 4.870 4.860 4.890 4.710 5.000 11,601,554 56,890,292 4.9037 2.633 2.628 2.644 2.547 2.704 21,454,260 2.6517 1.67%
2011-11-17 0 4.790 4.770 4.790 4.750 4.850 6,869,532 32,981,276 4.8011 2.590 2.579 2.590 2.569 2.623 12,703,533 2.5962 -1.64%
2011-11-16 0 4.870 4.850 4.870 4.740 5.170 11,390,531 55,488,520 4.8715 2.633 2.623 2.633 2.563 2.796 21,064,024 2.6343 -4.13%
2011-11-15 0 5.080 5.070 5.090 4.640 5.170 19,907,423 99,300,936 4.9881 2.747 2.742 2.752 2.509 2.796 36,813,950 2.6974 7.17%
2011-11-14 0 4.740 4.730 4.740 4.650 4.770 6,477,442 30,564,838 4.7187 2.563 2.558 2.563 2.515 2.579 11,978,458 2.5517 2.60%
2011-11-11 0 4.620 4.620 4.630 4.450 4.690 8,222,223 37,764,234 4.5929 2.498 2.498 2.504 2.406 2.536 15,205,007 2.4837 4.05%
2011-11-10 0 4.440 4.390 4.400 4.370 4.600 10,213,055 45,634,803 4.4683 2.401 2.374 2.379 2.363 2.487 18,886,568 2.4163 -6.53%
2011-11-09 0 4.750 4.750 4.780 4.720 4.880 5,166,446 24,664,436 4.7740 2.569 2.569 2.585 2.552 2.639 9,554,089 2.5816 -1.04%
2011-11-08 0 4.800 4.760 4.800 4.750 4.880 9,374,722 44,962,077 4.7961 2.596 2.574 2.596 2.569 2.639 17,336,275 2.5935 1.48%
2011-11-07 0 4.730 4.690 4.730 4.650 4.780 7,670,310 36,233,802 4.7239 2.558 2.536 2.558 2.515 2.585 14,184,378 2.5545 -0.84%
2011-11-04 0 4.770 4.760 4.770 4.630 4.780 11,099,446 52,398,919 4.7209 2.579 2.574 2.579 2.504 2.585 20,525,733 2.5528 5.53%
2011-11-03 0 4.520 4.510 4.520 4.500 4.790 21,506,655 98,885,478 4.5979 2.444 2.439 2.444 2.433 2.590 39,771,342 2.4864 -6.22%
2011-11-02 0 4.820 4.810 4.820 4.700 4.980 28,229,379 135,585,732 4.8030 2.606 2.601 2.606 2.542 2.693 52,203,390 2.5973 -1.63%
2011-11-01 0 4.900 4.890 4.900 4.720 5.030 12,900,033 62,812,682 4.8692 2.650 2.644 2.650 2.552 2.720 23,855,482 2.6331 -2.00%
2011-10-31 0 5.000 4.990 5.000 4.750 5.280 20,538,094 102,023,623 4.9675 2.704 2.698 2.704 2.569 2.855 37,980,223 2.6862 -2.91%
2011-10-28 0 5.150 5.120 5.150 5.000 5.480 61,016,263 321,380,478 5.2671 2.785 2.769 2.785 2.704 2.963 112,834,779 2.8482 5.53%
2011-10-27 0 4.880 4.860 4.870 4.540 4.920 42,522,384 202,955,264 4.7729 2.639 2.628 2.633 2.455 2.661 78,634,836 2.5810 7.73%
2011-10-26 0 4.530 4.510 4.520 4.330 4.590 52,027,696 233,008,428 4.4785 2.450 2.439 2.444 2.341 2.482 96,212,605 2.4218 1.34%
2011-10-25 0 4.470 4.450 4.500 4.340 4.500 33,217,294 146,524,495 4.4111 2.417 2.406 2.433 2.347 2.433 61,427,329 2.3853 -0.67%
2011-10-24 0 4.500 4.500 4.510 4.250 4.560 32,250,777 143,769,320 4.4579 2.433 2.433 2.439 2.298 2.466 59,639,990 2.4106 2.27%
2011-10-21 0 4.400 4.400 4.420 4.330 4.730 43,147,404 192,690,026 4.4659 2.379 2.379 2.390 2.341 2.558 79,790,659 2.4149 -6.98%
2011-10-20 0 4.730 4.700 4.730 4.500 4.910 66,536,484 313,639,527 4.7138 2.558 2.542 2.558 2.433 2.655 123,043,089 2.5490 8.24%
2011-10-19 0 4.370 4.330 4.360 4.140 5.090 33,440,237 151,673,579 4.5357 2.363 2.341 2.358 2.239 2.752 61,839,608 2.4527 -10.63%
2011-10-18 0 4.890 4.900 4.910 4.820 5.150 19,842,460 97,698,653 4.9237 2.644 2.650 2.655 2.606 2.785 36,693,817 2.6625 -8.08%
2011-10-17 0 5.320 5.330 5.340 5.200 5.650 30,106,322 159,672,388 5.3036 2.877 2.882 2.888 2.812 3.055 55,674,340 2.8680 -4.49%
2011-10-14 0 5.570 5.540 5.570 5.510 5.740 6,665,836 37,105,023 5.5664 3.012 2.996 3.012 2.980 3.104 12,326,847 3.0101 -4.62%
2011-10-13 0 5.840 5.840 5.880 5.630 5.880 14,634,244 84,318,079 5.7617 3.158 3.158 3.180 3.044 3.180 27,062,485 3.1157 5.61%
2011-10-12 0 5.530 5.530 5.550 5.450 5.760 22,119,101 122,816,524 5.5525 2.990 2.990 3.001 2.947 3.115 40,903,912 3.0026 -3.83%
2011-10-11 0 5.750 5.720 5.730 5.710 6.260 22,389,717 130,677,155 5.8365 3.109 3.093 3.099 3.088 3.385 41,404,351 3.1561 -4.33%
2011-10-10 0 6.010 6.000 6.010 5.950 6.210 7,563,327 45,464,471 6.0112 3.250 3.245 3.250 3.218 3.358 13,986,539 3.2506 -4.60%
2011-10-07 0 6.300 6.250 6.300 6.130 6.840 15,545,137 99,993,424 6.4325 3.407 3.380 3.407 3.315 3.699 28,746,961 3.4784 -6.53%
2011-10-06 0 6.740 6.690 6.700 6.410 6.980 24,221,194 157,920,285 6.5199 3.645 3.618 3.623 3.466 3.774 44,791,224 3.5257 11.04%
2011-10-04 0 6.070 6.160 6.200 5.960 6.780 27,723,546 169,939,151 6.1298 3.282 3.331 3.353 3.223 3.666 51,267,974 3.3147 -0.98%
2011-10-03 0 6.130 6.120 6.130 6.120 6.740 18,028,029 115,342,288 6.3979 3.315 3.309 3.315 3.309 3.645 33,338,467 3.4597 -4.37%
2011-09-30 0 6.410 6.360 6.410 6.260 6.800 13,432,374 87,248,867 6.4954 3.466 3.439 3.466 3.385 3.677 24,839,918 3.5124 -4.61%
2011-09-28 0 6.720 6.660 6.720 6.490 6.800 13,980,000 93,179,005 6.6652 3.634 3.601 3.634 3.510 3.677 25,852,619 3.6042 4.67%
2011-09-27 0 6.420 6.390 6.420 6.110 6.680 8,015,474 51,593,600 6.4367 3.472 3.455 3.472 3.304 3.612 14,822,675 3.4807 6.82%
2011-09-26 0 6.010 6.000 6.030 5.960 6.300 5,144,067 31,108,221 6.0474 3.250 3.245 3.261 3.223 3.407 9,512,704 3.2702 -4.60%
2011-09-23 0 6.300 6.250 6.340 5.800 6.410 8,391,505 52,234,465 6.2247 3.407 3.380 3.428 3.136 3.466 15,518,053 3.3660 -0.63%
2011-09-22 0 6.340 6.330 6.390 6.290 6.640 7,261,392 47,528,856 6.5454 3.428 3.423 3.455 3.401 3.591 13,428,183 3.5395 -6.76%
2011-09-21 0 6.800 6.800 6.810 6.490 6.910 11,603,345 78,566,180 6.7710 3.677 3.677 3.683 3.510 3.737 21,457,572 3.6615 -1.73%
2011-09-20 0 6.920 6.900 6.950 6.150 6.960 15,437,543 101,331,999 6.5640 3.742 3.731 3.758 3.326 3.764 28,547,992 3.5495 14.38%
2011-09-19 0 6.050 6.100 6.110 5.620 6.380 11,943,170 70,644,221 5.9150 3.272 3.299 3.304 3.039 3.450 22,085,996 3.1986 4.49%
2011-09-16 0 5.790 5.770 5.820 5.610 5.830 4,735,732 26,994,919 5.7003 3.131 3.120 3.147 3.034 3.153 8,757,588 3.0825 5.27%
2011-09-15 0 5.500 5.510 5.540 5.400 5.550 5,289,894 28,868,134 5.4572 2.974 2.980 2.996 2.920 3.001 9,782,376 2.9510 1.85%
2011-09-14 0 5.400 5.400 5.410 5.300 5.490 6,772,367 36,521,585 5.3927 2.920 2.920 2.925 2.866 2.969 12,523,850 2.9162 1.12%
2011-09-12 0 5.340 5.340 5.350 5.240 5.400 3,622,439 19,281,052 5.3227 2.888 2.888 2.893 2.834 2.920 6,698,822 2.8783 -3.44%
2011-09-09 0 5.530 5.500 5.530 5.320 5.770 10,034,363 55,460,291 5.5270 2.990 2.974 2.990 2.877 3.120 18,556,121 2.9888 -2.30%
2011-09-08 0 5.660 5.660 5.700 5.610 5.960 58,384,665 330,839,371 5.6665 3.061 3.061 3.082 3.034 3.223 107,968,277 3.0642 -3.90%
2011-09-07 0 5.890 5.870 5.900 5.540 5.910 7,820,441 44,812,186 5.7301 3.185 3.174 3.190 2.996 3.196 14,462,009 3.0986 4.99%
2011-09-06 0 5.610 5.600 5.610 5.510 5.630 27,643,000 154,240,115 5.5797 3.034 3.028 3.034 2.980 3.044 51,119,024 3.0173 -1.58%
2011-09-05 0 5.700 5.700 5.710 5.440 5.710 15,028,408 83,211,905 5.5370 3.082 3.082 3.088 2.942 3.088 27,791,396 2.9942 0.18%
2011-09-02 0 5.690 5.660 5.680 5.560 6.100 6,223,199 35,833,107 5.7580 3.077 3.061 3.072 3.007 3.299 11,508,297 3.1137 -6.26%
2011-09-01 0 6.070 6.040 6.080 5.950 6.230 18,186,903 110,913,549 6.0985 3.282 3.266 3.288 3.218 3.369 33,632,266 3.2978 1.17%
2011-08-31 0 6.000 6.000 6.010 5.900 6.120 11,461,962 69,132,113 6.0314 3.245 3.245 3.250 3.190 3.309 21,196,119 3.2615 0.17%
2011-08-30 0 5.990 5.990 6.000 5.950 6.130 23,964,845 143,999,740 6.0088 3.239 3.239 3.245 3.218 3.315 44,317,168 3.2493 -0.33%
2011-08-29 0 6.010 6.010 6.020 5.940 6.190 15,497,042 93,637,723 6.0423 3.250 3.250 3.255 3.212 3.347 28,658,020 3.2674 0.00%
2011-08-26 0 6.010 5.990 6.010 5.950 6.140 16,225,911 97,858,110 6.0310 3.250 3.239 3.250 3.218 3.320 30,005,887 3.2613 -0.99%
2011-08-25 0 6.070 6.060 6.100 6.010 6.260 13,116,951 80,110,422 6.1074 3.282 3.277 3.299 3.250 3.385 24,256,619 3.3026 1.85%
2011-08-24 0 5.960 5.960 5.980 5.800 6.120 9,637,436 57,408,742 5.9568 3.223 3.223 3.234 3.136 3.309 17,822,100 3.2212 4.20%
2011-08-23 0 5.720 5.750 5.770 5.500 5.940 12,371,984 70,661,518 5.7114 3.093 3.109 3.120 2.974 3.212 22,878,984 3.0885 -2.22%
2011-08-22 0 5.850 5.840 5.850 5.780 6.580 8,293,563 49,377,645 5.9537 3.163 3.158 3.163 3.126 3.558 15,336,933 3.2195 -10.00%
2011-08-19 0 6.500 6.550 6.590 6.470 6.600 18,364,121 119,655,475 6.5157 3.515 3.542 3.564 3.499 3.569 33,959,988 3.5234 -2.84%
2011-08-18 0 6.690 6.700 6.720 6.620 6.900 3,833,160 25,638,640 6.6886 3.618 3.623 3.634 3.580 3.731 7,088,500 3.6169 -2.62%
2011-08-17 0 6.870 6.870 6.900 6.860 7.030 2,492,095 17,366,547 6.9687 3.715 3.715 3.731 3.710 3.802 4,608,525 3.7684 -1.01%
2011-08-16 0 6.940 6.900 6.980 6.870 7.160 5,617,502 38,971,637 6.9375 3.753 3.731 3.774 3.715 3.872 10,388,207 3.7515 1.76%
2011-08-15 0 6.820 6.800 6.870 6.550 6.870 6,654,747 44,240,045 6.6479 3.688 3.677 3.715 3.542 3.715 12,306,341 3.5949 4.76%
2011-08-12 0 6.510 6.500 6.510 6.400 6.660 4,211,798 27,347,579 6.4931 3.520 3.515 3.520 3.461 3.601 7,788,699 3.5112 1.72%
2011-08-11 0 6.400 6.390 6.450 5.900 6.530 5,894,001 37,267,043 6.3229 3.461 3.455 3.488 3.190 3.531 10,899,525 3.4191 5.09%
2011-08-10 0 6.090 6.090 6.120 5.940 6.350 16,221,747 99,568,652 6.1380 3.293 3.293 3.309 3.212 3.434 29,998,187 3.3192 -1.93%
2011-08-09 0 6.210 6.250 6.260 5.210 6.460 10,825,774 66,132,586 6.1088 3.358 3.380 3.385 2.817 3.493 20,019,643 3.3034 -0.64%
2011-08-08 0 6.250 6.230 6.270 6.000 6.290 22,121,363 136,535,966 6.1721 3.380 3.369 3.391 3.245 3.401 40,908,095 3.3376 -3.10%
2011-08-05 0 6.450 6.420 6.470 6.000 6.650 33,323,585 214,079,291 6.4243 3.488 3.472 3.499 3.245 3.596 61,623,888 3.4740 -7.06%
2011-08-04 0 6.940 6.860 6.940 6.810 6.990 13,260,947 91,605,311 6.9079 3.753 3.710 3.753 3.683 3.780 24,522,905 3.7355 1.61%
2011-08-03 0 6.830 6.760 6.840 6.410 6.910 34,947,364 230,029,467 6.5822 3.693 3.656 3.699 3.466 3.737 64,626,673 3.5594 2.86%
2011-08-02 0 6.640 6.640 6.650 6.610 6.830 12,751,701 85,135,656 6.6764 3.591 3.591 3.596 3.574 3.693 23,581,178 3.6103 -1.34%
2011-08-01 0 6.730 6.720 6.730 6.590 6.840 14,421,349 95,681,908 6.6347 3.639 3.634 3.639 3.564 3.699 26,668,787 3.5878 1.97%
2011-07-29 0 6.600 6.570 6.620 6.100 6.650 16,958,288 109,857,159 6.4781 3.569 3.553 3.580 3.299 3.596 31,360,241 3.5031 1.23%
2011-07-28 0 6.520 6.500 6.570 6.490 6.700 18,378,550 121,408,456 6.6060 3.526 3.515 3.553 3.510 3.623 33,986,671 3.5722 -1.96%
2011-07-27 0 6.730 6.700 6.720 6.580 7.070 10,456,323 70,546,331 6.7468 3.596 3.580 3.591 3.516 3.778 19,568,463 3.6051 -3.58%
2011-07-26 0 6.980 6.960 7.000 6.900 7.150 4,540,232 31,939,739 7.0348 3.730 3.719 3.740 3.687 3.821 8,496,808 3.7590 -0.29%
2011-07-25 0 7.000 6.980 7.000 6.870 7.150 13,774,366 95,613,840 6.9414 3.740 3.730 3.740 3.671 3.821 25,778,008 3.7091 1.89%
2011-07-22 0 6.870 6.860 6.870 6.790 7.000 6,220,041 42,795,675 6.8803 3.671 3.666 3.671 3.628 3.740 11,640,483 3.6765 -0.43%
2011-07-21 0 6.900 6.890 6.900 6.870 6.960 15,568,207 106,602,170 6.8474 3.687 3.682 3.687 3.671 3.719 29,135,088 3.6589 1.92%
2011-07-20 0 6.770 6.760 6.830 6.730 6.970 8,924,437 60,506,199 6.7798 3.618 3.612 3.650 3.596 3.724 16,701,619 3.6228 -0.73%
2011-07-19 0 6.820 6.820 6.830 6.750 7.190 9,748,727 66,520,010 6.8235 3.644 3.644 3.650 3.607 3.842 18,244,234 3.6461 -4.62%
2011-07-18 0 7.150 7.140 7.180 7.050 7.260 10,211,667 73,578,842 7.2054 3.821 3.815 3.837 3.767 3.879 19,110,603 3.8502 -1.52%
2011-07-15 0 7.260 7.230 7.240 7.170 7.390 6,998,661 50,945,375 7.2793 3.879 3.863 3.869 3.831 3.949 13,097,629 3.8897 -0.41%
2011-07-14 0 7.290 7.240 7.300 7.200 7.420 8,079,261 59,020,914 7.3052 3.895 3.869 3.901 3.847 3.965 15,119,916 3.9035 1.67%
2011-07-13 0 7.170 7.170 7.200 7.120 7.520 8,847,913 64,033,562 7.2371 3.831 3.831 3.847 3.805 4.018 16,558,408 3.8671 -0.42%
2011-07-12 0 7.200 7.200 7.210 7.120 7.330 8,727,633 62,965,159 7.2145 3.847 3.847 3.853 3.805 3.917 16,333,310 3.8550 -2.31%
2011-07-11 0 7.370 7.320 7.370 7.020 7.470 12,503,434 90,290,406 7.2212 3.938 3.911 3.938 3.751 3.992 23,399,525 3.8586 1.38%
2011-07-08 0 7.270 7.250 7.300 7.250 7.630 10,366,796 76,534,244 7.3826 3.885 3.874 3.901 3.874 4.077 19,400,918 3.9449 -2.94%
2011-07-07 0 7.490 7.450 7.500 7.000 7.750 22,792,587 168,770,156 7.4046 4.002 3.981 4.008 3.740 4.141 42,655,139 3.9566 -1.19%
2011-07-06 0 7.580 7.560 7.580 6.800 7.740 45,983,152 338,317,769 7.3574 4.050 4.040 4.050 3.634 4.136 86,055,072 3.9314 12.63%
2011-07-05 0 6.730 6.730 6.740 6.130 6.910 109,306,400 719,966,383 6.5867 3.596 3.596 3.601 3.276 3.692 204,561,230 3.5196 7.51%
2011-07-04 0 6.260 6.260 6.270 5.520 7.400 149,150,681 919,386,871 6.1641 3.345 3.345 3.350 2.950 3.954 279,127,726 3.2938 -11.58%
2011-06-30 0 7.080 7.080 7.090 7.080 8.220 47,013,390 362,739,211 7.7157 3.783 3.783 3.789 3.783 4.392 87,983,109 4.1228 -13.45%
2011-06-29 0 8.180 8.150 8.190 8.060 8.440 19,987,178 164,192,488 8.2149 4.371 4.355 4.376 4.307 4.510 37,404,962 4.3896 -2.15%
2011-06-28 0 8.360 8.360 8.380 8.180 8.380 15,562,322 128,043,437 8.2278 4.467 4.467 4.478 4.371 4.478 29,124,074 4.3965 3.08%
2011-06-27 0 8.110 8.110 8.150 8.020 8.200 11,315,683 91,923,477 8.1235 4.334 4.334 4.355 4.285 4.382 21,176,711 4.3408 -2.05%
2011-06-24 0 8.280 8.260 8.340 8.050 8.420 18,971,779 156,730,919 8.2613 4.424 4.414 4.456 4.301 4.499 35,504,696 4.4144 0.98%
2011-06-23 0 8.200 8.210 8.250 7.970 8.300 51,331,972 420,705,907 8.1958 4.382 4.387 4.408 4.259 4.435 96,065,110 4.3794 1.61%
2011-06-22 0 8.070 8.070 8.080 8.010 8.780 33,448,224 280,521,323 8.3867 4.312 4.312 4.318 4.280 4.692 62,596,608 4.4814 -9.12%
2011-06-21 0 8.880 8.880 8.910 8.060 9.960 31,986,076 282,366,871 8.8278 4.745 4.745 4.761 4.307 5.322 59,860,274 4.7171 -11.20%
2011-06-20 0 10.00 9.940 10.00 9.710 10.10 36,554,981 360,903,227 9.8729 5.343 5.311 5.343 5.188 5.397 68,410,742 5.2755 -5.30%
2011-06-17 0 10.56 10.52 10.56 10.52 10.94 6,987,827 75,032,395 10.738 5.643 5.621 5.643 5.621 5.846 13,077,354 5.7376 1.34%
2011-06-16 0 10.42 10.40 10.42 10.16 10.56 9,318,130 97,041,854 10.414 5.568 5.557 5.568 5.429 5.643 17,438,395 5.5648 1.17%
2011-06-15 0 10.30 10.30 10.36 10.18 10.58 7,572,392 78,609,604 10.381 5.504 5.504 5.536 5.440 5.653 14,171,337 5.5471 1.58%
2011-06-14 0 10.14 10.10 10.14 9.980 10.28 7,614,205 76,979,830 10.110 5.418 5.397 5.418 5.333 5.493 14,249,588 5.4022 -1.55%
2011-06-13 0 10.30 10.24 10.30 9.860 10.50 16,873,615 170,909,547 10.129 5.504 5.472 5.504 5.269 5.611 31,578,091 5.4123 -1.15%
2011-06-10 0 10.42 10.40 10.42 10.00 10.50 18,530,501 190,387,746 10.274 5.568 5.557 5.568 5.343 5.611 34,678,867 5.4900 4.30%
2011-06-09 0 9.990 9.990 10.00 9.740 10.08 48,247,345 480,270,830 9.9543 5.338 5.338 5.343 5.205 5.386 90,292,391 5.3191 2.57%
2011-06-08 0 9.740 9.710 9.740 9.480 10.14 8,602,611 84,612,408 9.8357 5.205 5.188 5.205 5.066 5.418 16,099,338 5.2556 -2.79%
2011-06-07 0 10.02 10.00 10.02 9.900 10.38 12,920,604 129,818,263 10.047 5.354 5.343 5.354 5.290 5.547 24,180,237 5.3688 -0.60%
2011-06-03 0 10.08 10.08 10.10 10.00 10.62 7,293,247 74,418,340 10.204 5.386 5.386 5.397 5.343 5.675 13,648,932 5.4523 -4.73%
2011-06-02 0 10.58 10.52 10.60 10.34 10.88 6,791,371 71,758,329 10.566 5.653 5.621 5.664 5.525 5.814 12,709,697 5.6460 -3.47%
2011-06-01 0 10.96 10.94 10.96 10.94 11.30 12,028,663 132,697,194 11.032 5.856 5.846 5.856 5.846 6.038 22,511,016 5.8948 -0.18%
2011-05-31 0 10.98 10.94 10.98 10.82 11.26 25,172,000 278,729,917 11.073 5.867 5.846 5.867 5.782 6.017 47,108,086 5.9168 -2.14%
2011-05-30 0 11.22 11.22 11.28 11.12 11.34 11,130,726 125,011,888 11.231 5.995 5.995 6.027 5.942 6.059 20,830,574 6.0014 0.36%
2011-05-27 0 11.18 11.18 11.28 11.02 11.48 7,355,739 81,868,139 11.130 5.974 5.974 6.027 5.888 6.134 13,765,882 5.9472 -2.10%
2011-05-26 0 11.42 11.36 11.44 11.24 11.62 2,280,174 25,944,452 11.378 6.102 6.070 6.113 6.006 6.209 4,267,227 6.0799 -0.70%
2011-05-25 0 11.50 11.44 11.50 11.24 11.56 2,039,861 23,230,385 11.388 6.145 6.113 6.145 6.006 6.177 3,817,494 6.0852 0.00%
2011-05-24 0 11.50 11.48 11.50 11.24 11.50 3,486,264 39,864,511 11.435 6.145 6.134 6.145 6.006 6.145 6,524,361 6.1101 0.88%
2011-05-23 0 11.40 11.34 11.40 11.20 11.80 5,212,000 59,514,808 11.419 6.092 6.059 6.092 5.985 6.305 9,753,986 6.1016 -3.23%
2011-05-20 0 11.78 11.72 11.74 11.70 11.92 3,377,659 40,090,357 11.869 6.295 6.263 6.273 6.252 6.369 6,321,113 6.3423 0.34%
2011-05-19 0 11.74 11.70 11.76 11.66 11.98 4,098,570 48,423,298 11.815 6.273 6.252 6.284 6.230 6.401 7,670,260 6.3131 -0.68%
2011-05-18 0 11.82 11.78 11.82 11.56 11.86 3,088,988 36,372,240 11.775 6.316 6.295 6.316 6.177 6.337 5,780,880 6.2918 2.78%
2011-05-17 0 11.50 11.44 11.50 11.36 11.68 8,940,669 102,804,619 11.499 6.145 6.113 6.145 6.070 6.241 16,731,996 6.1442 -0.17%
2011-05-16 0 11.52 11.52 11.56 11.46 11.66 2,449,128 28,328,363 11.567 6.156 6.156 6.177 6.124 6.230 4,583,415 6.1806 -0.86%
2011-05-13 0 11.62 11.64 11.68 11.42 11.94 1,568,562 18,191,267 11.597 6.209 6.220 6.241 6.102 6.380 2,935,482 6.1970 0.52%
2011-05-12 0 11.56 11.56 11.58 11.42 11.80 1,186,759 13,889,476 11.704 6.177 6.177 6.188 6.102 6.305 2,220,958 6.2538 -3.18%
2011-05-11 0 11.94 11.88 11.94 11.74 12.28 2,821,770 33,866,438 12.002 6.380 6.348 6.380 6.273 6.562 5,280,795 6.4131 -0.17%
2011-05-09 0 11.96 11.96 11.98 11.68 12.00 2,917,788 34,237,765 11.734 6.391 6.391 6.401 6.241 6.412 5,460,488 6.2701 2.75%
2011-05-06 0 11.64 11.58 11.68 11.16 11.74 5,000,615 57,154,235 11.429 6.220 6.188 6.241 5.963 6.273 9,358,390 6.1073 1.57%
2011-05-05 0 11.46 11.44 11.48 11.16 11.56 2,082,245 23,749,199 11.406 6.124 6.113 6.134 5.963 6.177 3,896,813 6.0945 0.35%
2011-05-04 0 11.42 11.40 11.44 11.00 11.52 2,641,513 29,832,247 11.294 6.102 6.092 6.113 5.878 6.156 4,943,454 6.0347 0.00%
2011-05-03 0 11.42 11.42 11.44 11.18 11.58 7,384,092 84,455,465 11.437 6.102 6.102 6.113 5.974 6.188 13,818,943 6.1116 -0.87%
2011-04-29 0 11.52 11.54 11.58 11.30 11.62 3,362,467 38,411,122 11.423 6.156 6.166 6.188 6.038 6.209 6,292,682 6.1041 -1.37%
2011-04-28 0 11.68 11.66 11.70 11.56 12.28 3,639,837 42,998,906 11.813 6.241 6.230 6.252 6.177 6.562 6,811,765 6.3124 -3.63%
2011-04-27 0 12.12 12.04 12.12 11.94 12.92 5,339,823 65,729,521 12.309 6.476 6.434 6.476 6.380 6.904 9,993,200 6.5774 -3.96%
2011-04-26 0 12.62 12.58 12.60 12.20 13.00 2,913,350 36,985,414 12.695 6.743 6.722 6.733 6.519 6.946 5,452,183 6.7836 0.64%
2011-04-21 0 12.54 12.42 12.56 12.30 12.74 1,958,290 24,596,333 12.560 6.701 6.637 6.711 6.572 6.808 3,664,838 6.7114 -0.95%
2011-04-20 0 12.66 12.62 12.70 12.44 12.90 8,833,658 112,140,092 12.695 6.765 6.743 6.786 6.647 6.893 16,531,731 6.7833 2.43%
2011-04-19 0 12.36 12.30 12.36 12.10 12.36 4,743,345 58,110,024 12.251 6.605 6.572 6.605 6.466 6.605 8,876,923 6.5462 1.15%
2011-04-18 0 12.22 12.18 12.24 11.96 12.26 3,484,060 42,438,043 12.181 6.530 6.508 6.540 6.391 6.551 6,520,237 6.5087 2.52%
2011-04-15 0 11.92 11.86 11.92 11.52 11.96 3,086,251 36,478,337 11.820 6.369 6.337 6.369 6.156 6.391 5,775,758 6.3158 2.41%
2011-04-14 0 11.64 11.64 11.68 11.34 11.70 1,874,338 21,682,277 11.568 6.220 6.220 6.241 6.059 6.252 3,507,726 6.1813 2.65%
2011-04-13 0 11.34 11.30 11.38 11.06 11.50 2,239,085 25,172,406 11.242 6.059 6.038 6.081 5.910 6.145 4,190,331 6.0073 -1.56%
2011-04-12 0 11.52 11.50 11.52 11.44 11.68 1,821,590 20,994,315 11.525 6.156 6.145 6.156 6.113 6.241 3,409,011 6.1585 -1.37%
2011-04-11 0 11.68 11.68 11.72 11.52 11.78 1,035,882 12,094,272 11.675 6.241 6.241 6.263 6.156 6.295 1,938,599 6.2387 1.74%
2011-04-08 0 11.48 11.48 11.50 11.42 11.60 5,732,412 65,952,501 11.505 6.134 6.134 6.145 6.102 6.198 10,727,910 6.1477 -0.69%
2011-04-07 0 11.56 11.52 11.56 11.40 11.62 3,834,934 44,270,788 11.544 6.177 6.156 6.177 6.092 6.209 7,176,879 6.1685 -0.17%
2011-04-06 0 11.58 11.56 11.58 11.30 11.64 6,587,068 75,618,046 11.480 6.188 6.177 6.188 6.038 6.220 12,327,354 6.1342 -0.17%
2011-04-04 0 11.60 11.58 11.60 11.48 11.80 2,576,724 29,833,030 11.578 6.198 6.188 6.198 6.134 6.305 4,822,205 6.1866 -1.53%
2011-04-01 0 11.78 11.68 11.78 11.50 12.24 10,756,218 126,477,404 11.759 6.295 6.241 6.295 6.145 6.540 20,129,701 6.2831 -1.51%
2011-03-31 0 11.96 11.78 11.80 11.80 12.16 4,828,927 57,566,337 11.921 6.391 6.295 6.305 6.305 6.498 9,037,085 6.3700 1.70%
2011-03-30 0 11.76 11.72 11.76 11.52 11.98 3,929,887 46,337,528 11.791 6.284 6.263 6.284 6.156 6.401 7,354,579 6.3005 1.55%
2011-03-29 0 11.58 11.50 11.64 11.44 12.20 7,302,331 85,168,955 11.663 6.188 6.145 6.220 6.113 6.519 13,665,932 6.2322 -2.53%
2011-03-28 0 11.88 11.82 11.88 11.68 12.10 1,464,619 17,419,565 11.894 6.348 6.316 6.348 6.241 6.466 2,740,958 6.3553 1.54%
2011-03-25 0 11.70 11.62 11.68 11.48 12.22 4,008,594 47,241,519 11.785 6.252 6.209 6.241 6.134 6.530 7,501,875 6.2973 -2.17%
2011-03-24 0 11.96 11.92 12.00 11.60 12.48 9,771,543 118,254,699 12.102 6.391 6.369 6.412 6.198 6.669 18,286,933 6.4666 3.10%
2011-03-23 0 11.60 11.58 11.60 11.10 11.74 3,942,193 45,264,339 11.482 6.198 6.188 6.198 5.931 6.273 7,377,609 6.1354 4.69%
2011-03-22 0 11.08 11.04 11.08 10.90 11.12 4,468,652 48,696,710 10.897 5.921 5.899 5.921 5.824 5.942 8,362,849 5.8230 1.84%
2011-03-21 0 10.88 10.78 10.88 10.64 11.00 1,251,711 13,555,990 10.830 5.814 5.760 5.814 5.685 5.878 2,342,512 5.7869 0.18%
2011-03-18 0 10.86 10.86 10.88 10.52 10.92 2,550,807 27,672,579 10.849 5.803 5.803 5.814 5.621 5.835 4,773,702 5.7969 4.02%
2011-03-17 0 10.44 10.44 10.48 10.36 10.84 3,713,174 39,390,835 10.608 5.579 5.579 5.600 5.536 5.792 6,949,012 5.6686 -2.25%
2011-03-16 0 10.68 10.70 10.78 10.42 11.04 7,387,259 78,828,628 10.671 5.707 5.717 5.760 5.568 5.899 13,824,870 5.7019 1.14%
2011-03-15 0 10.56 10.54 10.56 10.44 10.78 2,817,368 29,747,697 10.559 5.643 5.632 5.643 5.579 5.760 5,272,557 5.6420 -1.68%
2011-03-14 0 10.74 10.72 10.74 10.52 10.80 1,833,526 19,489,558 10.630 5.739 5.728 5.739 5.621 5.771 3,431,348 5.6799 -1.10%
2011-03-11 0 10.86 10.84 10.94 10.80 11.10 3,155,574 34,382,957 10.896 5.803 5.792 5.846 5.771 5.931 5,905,492 5.8222 -1.63%
2011-03-10 0 11.04 10.94 11.00 10.76 11.18 2,872,531 31,545,920 10.982 5.899 5.846 5.878 5.750 5.974 5,375,792 5.8681 1.10%
2011-03-09 0 10.92 10.88 10.96 10.52 10.98 3,064,967 33,076,108 10.792 5.835 5.814 5.856 5.621 5.867 5,735,926 5.7665 2.82%
2011-03-08 0 10.62 10.60 10.62 10.44 10.92 6,044,680 64,006,044 10.589 5.675 5.664 5.675 5.579 5.835 11,312,304 5.6581 -2.93%
2011-03-07 0 10.94 10.88 10.96 10.86 11.18 3,576,143 39,307,211 10.992 5.846 5.814 5.856 5.803 5.974 6,692,565 5.8733 -0.91%
2011-03-04 0 11.04 11.02 11.16 10.90 11.50 4,690,664 52,281,309 11.146 5.899 5.888 5.963 5.824 6.145 8,778,333 5.9557 2.79%
2011-03-03 0 10.74 10.74 10.78 10.40 10.90 4,960,210 52,909,772 10.667 5.739 5.739 5.760 5.557 5.824 9,282,774 5.6998 -0.56%
2011-03-02 0 10.80 10.70 10.80 10.28 10.80 5,427,622 57,348,820 10.566 5.771 5.717 5.771 5.493 5.771 10,157,512 5.6460 3.05%
2011-03-01 0 10.48 10.44 10.48 10.00 10.78 20,262,827 209,464,369 10.337 5.600 5.579 5.600 5.343 5.760 37,920,825 5.5237 6.61%
2011-02-28 0 9.830 9.780 9.830 9.510 10.04 9,374,144 91,655,433 9.7775 5.253 5.226 5.253 5.082 5.365 17,543,222 5.2245 0.82%
2011-02-25 0 9.750 9.740 9.750 9.520 9.850 4,959,861 48,321,378 9.7425 5.210 5.205 5.210 5.087 5.263 9,282,121 5.2059 2.20%
2011-02-24 0 9.540 9.560 9.570 9.400 10.48 10,930,921 107,905,794 9.8716 5.098 5.108 5.114 5.023 5.600 20,456,649 5.2749 -6.29%
2011-02-23 0 10.18 10.18 10.20 9.990 10.50 5,032,291 51,088,386 10.152 5.440 5.440 5.450 5.338 5.611 9,417,670 5.4247 -3.96%
2011-02-22 0 10.60 10.54 10.64 10.44 10.72 2,745,300 28,965,274 10.551 5.664 5.632 5.685 5.579 5.728 5,137,686 5.6378 -1.85%
2011-02-21 0 10.80 10.70 10.80 10.58 10.98 6,895,541 74,968,022 10.872 5.771 5.717 5.771 5.653 5.867 12,904,646 5.8094 -0.55%
2011-02-18 0 10.86 10.78 10.86 10.70 11.00 8,202,624 88,838,833 10.831 5.803 5.760 5.803 5.717 5.878 15,350,783 5.7873 -0.73%
2011-02-17 0 10.94 10.84 10.96 10.50 11.00 3,847,405 41,262,110 10.725 5.846 5.792 5.856 5.611 5.878 7,200,218 5.7307 3.99%
2011-02-16 0 10.52 10.54 10.60 10.50 10.90 2,176,864 23,043,200 10.586 5.621 5.632 5.664 5.611 5.824 4,073,888 5.6563 -2.59%
2011-02-15 0 10.80 10.74 10.84 10.54 11.00 6,358,044 68,716,009 10.808 5.771 5.739 5.792 5.632 5.878 11,898,748 5.7751 0.19%
2011-02-14 0 10.78 10.76 10.80 10.34 11.06 9,067,988 95,730,875 10.557 5.760 5.750 5.771 5.525 5.910 16,970,267 5.6411 4.26%
2011-02-11 0 10.34 10.30 10.32 9.960 10.38 8,627,978 87,823,270 10.179 5.525 5.504 5.514 5.322 5.547 16,146,811 5.4390 -0.27%
2011-02-10 0 10.44 10.42 10.44 10.34 11.28 9,237,132 101,547,374 10.993 5.540 5.529 5.540 5.487 5.986 17,406,858 5.8338 -7.12%
2011-02-09 0 11.24 11.26 11.28 11.14 11.68 3,927,226 44,599,001 11.356 5.965 5.975 5.986 5.912 6.198 7,400,638 6.0264 -1.92%
2011-02-08 0 11.46 11.42 11.50 11.42 11.78 3,132,034 36,308,122 11.593 6.081 6.060 6.103 6.060 6.251 5,902,143 6.1517 -0.52%
2011-02-07 0 11.52 11.50 11.52 11.26 11.80 6,528,387 75,085,426 11.501 6.113 6.103 6.113 5.975 6.262 12,302,380 6.1033 1.05%
2011-02-02 0 11.40 11.36 11.38 11.30 11.50 2,923,723 33,255,741 11.374 6.050 6.028 6.039 5.996 6.103 5,509,592 6.0360 0.88%
2011-02-01 0 11.30 11.26 11.34 11.12 11.82 3,676,892 41,675,768 11.335 5.996 5.975 6.018 5.901 6.272 6,928,897 6.0148 -2.08%
2011-01-31 0 11.54 11.48 11.54 11.30 11.64 8,513,022 97,880,229 11.498 6.124 6.092 6.124 5.996 6.177 16,042,314 6.1014 -0.17%
2011-01-28 0 11.56 11.56 11.62 11.52 11.80 3,348,370 38,895,495 11.616 6.134 6.134 6.166 6.113 6.262 6,309,816 6.1643 -2.03%
2011-01-27 0 11.80 11.76 11.82 11.72 11.96 2,552,794 30,205,669 11.832 6.262 6.241 6.272 6.219 6.347 4,810,597 6.2790 0.00%
2011-01-26 0 11.80 11.80 11.82 11.56 12.48 3,542,938 42,074,934 11.876 6.262 6.262 6.272 6.134 6.623 6,676,468 6.3020 -0.67%
2011-01-25 0 11.88 11.80 11.88 11.46 11.90 4,172,001 49,189,776 11.790 6.304 6.262 6.304 6.081 6.315 7,861,902 6.2567 2.24%
2011-01-24 0 11.62 11.50 11.60 11.40 11.90 2,548,319 29,797,523 11.693 6.166 6.103 6.156 6.050 6.315 4,802,165 6.2050 -1.02%
2011-01-21 0 11.74 11.70 11.74 11.46 11.86 2,327,502 27,199,010 11.686 6.230 6.209 6.230 6.081 6.294 4,386,047 6.2013 -0.34%
2011-01-20 0 11.78 11.74 11.78 11.66 11.86 3,605,260 42,344,048 11.745 6.251 6.230 6.251 6.188 6.294 6,793,911 6.2326 1.38%
2011-01-19 0 11.62 11.64 11.70 11.38 11.70 3,497,446 40,267,332 11.513 6.166 6.177 6.209 6.039 6.209 6,590,741 6.1097 2.11%
2011-01-18 0 11.38 11.32 11.40 11.26 11.48 3,454,100 39,082,348 11.315 6.039 6.007 6.050 5.975 6.092 6,509,058 6.0043 -0.87%
2011-01-17 0 11.48 11.38 11.46 11.32 11.88 5,504,615 64,137,049 11.652 6.092 6.039 6.081 6.007 6.304 10,373,139 6.1830 -3.37%
2011-01-14 0 11.88 11.78 11.90 11.72 12.16 7,875,316 92,902,328 11.797 6.304 6.251 6.315 6.219 6.453 14,840,592 6.2600 1.71%
2011-01-13 0 11.68 11.66 11.68 11.20 11.68 6,490,279 74,166,231 11.427 6.198 6.188 6.198 5.943 6.198 12,230,568 6.0640 4.29%
2011-01-12 0 11.20 11.18 11.22 10.94 11.64 9,412,584 104,833,674 11.138 5.943 5.933 5.954 5.805 6.177 17,737,488 5.9103 -4.44%
2011-01-11 0 11.72 11.72 11.76 11.60 11.92 4,333,109 50,943,775 11.757 6.219 6.219 6.241 6.156 6.325 8,165,501 6.2389 -1.68%
2011-01-10 0 11.92 11.82 11.92 11.68 12.06 3,018,359 35,935,383 11.906 6.325 6.272 6.325 6.198 6.400 5,687,929 6.3178 3.11%
2011-01-07 0 11.56 11.54 11.58 11.50 12.26 5,776,862 67,283,850 11.647 6.134 6.124 6.145 6.103 6.506 10,886,173 6.1807 -5.09%
2011-01-06 0 12.18 12.16 12.18 12.12 13.00 3,039,663 37,648,078 12.386 6.463 6.453 6.463 6.432 6.899 5,728,075 6.5726 -4.25%
2011-01-05 0 12.72 12.70 12.72 12.34 12.86 4,562,021 56,336,959 12.349 6.750 6.739 6.750 6.548 6.824 8,596,873 6.5532 4.09%
2011-01-04 0 12.22 12.20 12.22 12.10 12.50 1,554,521 19,060,647 12.261 6.485 6.474 6.485 6.421 6.633 2,929,408 6.5067 -1.29%
2011-01-03 0 12.38 12.36 12.38 12.22 13.20 2,375,711 29,504,582 12.419 6.570 6.559 6.570 6.485 7.005 4,476,894 6.5904 -1.59%
2010-12-31 0 12.58 12.56 12.80 12.00 12.80 3,548,758 44,311,324 12.486 6.676 6.665 6.792 6.368 6.792 6,687,436 6.6261 5.01%
2010-12-30 0 11.98 11.96 12.02 11.82 12.10 7,918,792 95,024,014 12.000 6.357 6.347 6.379 6.272 6.421 14,922,520 6.3678 -0.17%
2010-12-29 0 12.00 11.98 12.00 11.96 12.10 2,458,726 29,554,637 12.020 6.368 6.357 6.368 6.347 6.421 4,633,332 6.3787 0.50%
2010-12-28 0 11.94 11.92 11.94 11.92 12.32 1,038,449 12,474,115 12.012 6.336 6.325 6.336 6.325 6.538 1,956,899 6.3744 -3.08%
2010-12-24 0 12.32 12.30 12.32 12.14 12.54 2,697,014 33,177,285 12.301 6.538 6.527 6.538 6.442 6.654 5,082,372 6.5279 2.50%
2010-12-23 0 12.02 11.98 12.02 11.72 12.10 4,327,857 51,882,101 11.988 6.379 6.357 6.379 6.219 6.421 8,155,604 6.3615 6.18%
2010-12-22 0 11.32 11.32 11.38 11.12 11.40 2,407,913 27,274,742 11.327 6.007 6.007 6.039 5.901 6.050 4,537,577 6.0109 3.10%
2010-12-21 0 10.98 10.96 11.02 10.92 11.58 1,791,905 20,030,422 11.178 5.827 5.816 5.848 5.795 6.145 3,376,745 5.9319 0.18%
2010-12-20 0 10.96 10.94 10.96 10.32 11.14 4,536,410 49,607,101 10.935 5.816 5.805 5.816 5.476 5.912 8,548,611 5.8029 -0.18%
2010-12-17 0 10.98 10.92 10.98 10.80 11.28 4,852,392 53,248,092 10.974 5.827 5.795 5.827 5.731 5.986 9,144,061 5.8232 -0.18%
2010-12-16 0 11.00 10.98 11.00 10.82 11.40 7,662,779 85,104,755 11.106 5.837 5.827 5.837 5.742 6.050 14,440,078 5.8936 -3.34%
2010-12-15 0 11.38 11.30 11.34 11.30 11.48 5,984,093 68,007,556 11.365 6.039 5.996 6.018 5.996 6.092 11,276,688 6.0308 0.71%
2010-12-14 0 11.30 11.28 11.32 11.24 11.48 6,298,849 71,315,780 11.322 5.996 5.986 6.007 5.965 6.092 11,869,828 6.0082 0.36%
2010-12-13 0 11.26 11.20 11.26 11.18 11.40 1,590,621 17,923,862 11.268 5.975 5.943 5.975 5.933 6.050 2,997,436 5.9797 -0.71%
2010-12-10 0 11.34 11.28 11.40 11.20 11.48 2,711,949 30,707,176 11.323 6.018 5.986 6.050 5.943 6.092 5,110,516 6.0086 -1.22%
2010-12-09 0 11.48 11.44 11.48 11.28 11.88 3,199,438 36,765,737 11.491 6.092 6.071 6.092 5.986 6.304 6,029,162 6.0980 -1.37%
2010-12-08 0 11.64 11.62 11.64 11.48 12.00 4,081,902 48,437,880 11.866 6.177 6.166 6.177 6.092 6.368 7,692,116 6.2971 -3.00%
2010-12-07 0 12.00 11.94 12.00 11.74 12.00 4,975,677 59,667,081 11.992 6.368 6.336 6.368 6.230 6.368 9,376,385 6.3635 0.00%
2010-12-06 0 12.00 11.98 12.00 11.94 12.08 8,421,284 101,064,473 12.001 6.368 6.357 6.368 6.336 6.410 15,869,438 6.3685 0.00%
2010-12-03 0 12.00 11.96 12.00 11.96 12.20 5,708,605 68,914,014 12.072 6.368 6.347 6.368 6.347 6.474 10,757,547 6.4061 -0.66%
2010-12-02 0 12.08 12.04 12.08 11.98 12.42 5,620,135 67,970,897 12.094 6.410 6.389 6.410 6.357 6.591 10,590,830 6.4179 -1.95%
2010-12-01 0 12.32 12.30 12.32 12.18 12.78 2,546,562 31,579,095 12.401 6.538 6.527 6.538 6.463 6.782 4,798,854 6.5805 0.16%
2010-11-30 0 12.30 12.30 12.32 12.18 12.90 7,582,361 94,139,352 12.416 6.527 6.527 6.538 6.463 6.846 14,288,535 6.5885 -3.91%
2010-11-29 0 12.80 12.82 12.88 12.38 13.00 2,494,081 31,783,742 12.744 6.792 6.803 6.835 6.570 6.899 4,699,956 6.7626 2.07%
2010-11-26 0 12.54 12.52 12.62 12.30 12.62 715,112 8,941,601 12.504 6.654 6.644 6.697 6.527 6.697 1,347,589 6.6353 -0.16%
2010-11-25 0 12.56 12.56 12.60 12.54 12.78 1,175,553 14,856,653 12.638 6.665 6.665 6.686 6.654 6.782 2,215,264 6.7065 -0.16%
2010-11-24 0 12.58 12.56 12.62 12.50 12.80 4,056,088 51,297,370 12.647 6.676 6.665 6.697 6.633 6.792 7,643,471 6.7113 0.96%
2010-11-23 0 12.46 12.46 12.52 12.32 12.68 3,006,664 37,607,296 12.508 6.612 6.612 6.644 6.538 6.729 5,665,890 6.6375 1.47%
2010-11-22 0 12.28 12.26 12.28 12.26 12.60 7,488,450 92,122,588 12.302 6.517 6.506 6.517 6.506 6.686 14,111,565 6.5282 0.00%
2010-11-19 0 12.28 12.24 12.28 12.00 12.30 6,115,539 73,849,377 12.076 6.517 6.495 6.517 6.368 6.527 11,524,391 6.4081 2.33%
2010-11-18 0 12.00 11.98 12.00 11.64 12.10 9,075,897 106,663,933 11.752 6.368 6.357 6.368 6.177 6.421 17,103,020 6.2366 3.81%
2010-11-17 0 11.56 11.56 11.62 11.44 11.86 7,221,619 85,149,499 11.791 6.134 6.134 6.166 6.071 6.294 13,608,737 6.2570 -4.78%
2010-11-16 0 12.14 12.04 12.14 11.70 12.30 7,505,750 89,272,803 11.894 6.442 6.389 6.442 6.209 6.527 14,144,166 6.3116 2.88%
2010-11-15 0 11.80 11.78 11.80 11.56 12.06 2,644,628 31,111,106 11.764 6.262 6.251 6.262 6.134 6.400 4,983,653 6.2426 -2.80%
2010-11-12 0 12.14 12.12 12.16 11.98 12.44 3,814,893 46,502,637 12.190 6.442 6.432 6.453 6.357 6.601 7,188,952 6.4686 -3.04%
2010-11-11 0 12.52 12.48 12.52 12.32 12.60 4,940,377 61,655,361 12.480 6.644 6.623 6.644 6.538 6.686 9,309,864 6.6226 2.79%
2010-11-10 0 12.18 12.24 12.26 12.00 12.42 12,672,289 154,922,320 12.225 6.463 6.495 6.506 6.368 6.591 23,880,220 6.4875 1.16%
2010-11-09 0 12.04 11.98 12.02 11.88 12.18 5,671,169 68,186,018 12.023 6.389 6.357 6.379 6.304 6.463 10,687,001 6.3803 -1.15%
2010-11-08 0 12.18 12.10 12.22 12.04 12.36 3,411,060 41,446,590 12.151 6.463 6.421 6.485 6.389 6.559 6,427,952 6.4479 -0.98%
2010-11-05 0 12.30 12.24 12.28 12.10 12.50 2,325,942 28,525,943 12.264 6.527 6.495 6.517 6.421 6.633 4,383,108 6.5082 0.82%
2010-11-04 0 12.20 12.20 12.24 12.04 12.50 17,460,742 214,724,768 12.298 6.474 6.474 6.495 6.389 6.633 32,903,791 6.5258 1.67%
2010-11-03 0 12.00 11.96 11.98 11.94 12.70 6,745,162 81,165,734 12.033 6.368 6.347 6.357 6.336 6.739 12,710,880 6.3855 1.35%
2010-11-02 0 11.84 11.80 11.82 11.18 11.86 7,022,290 81,706,309 11.635 6.283 6.262 6.272 5.933 6.294 13,233,113 6.1744 4.96%
2010-11-01 0 11.28 11.26 11.30 11.12 11.74 9,436,388 106,477,190 11.284 5.986 5.975 5.996 5.901 6.230 17,782,345 5.9878 -3.42%
2010-10-29 0 11.68 11.66 11.68 11.58 12.10 6,327,349 75,164,174 11.879 6.198 6.188 6.198 6.145 6.421 11,923,535 6.3038 -4.11%
2010-10-28 0 12.18 12.16 12.20 12.08 12.40 1,133,227 13,826,293 12.201 6.463 6.453 6.474 6.410 6.580 2,135,503 6.4745 -1.30%
2010-10-27 0 12.34 12.32 12.36 12.14 12.66 4,446,304 54,949,398 12.358 6.548 6.538 6.559 6.442 6.718 8,378,811 6.5581 0.33%
2010-10-26 0 12.30 12.24 12.32 12.24 12.86 4,753,554 58,738,621 12.357 6.527 6.495 6.538 6.495 6.824 8,957,807 6.5573 1.32%
2010-10-25 0 12.14 12.14 12.16 11.96 12.60 3,648,362 45,083,151 12.357 6.442 6.442 6.453 6.347 6.686 6,875,134 6.5574 -4.11%
2010-10-22 0 12.66 12.66 12.74 12.58 12.82 4,160,908 52,826,959 12.696 6.718 6.718 6.761 6.676 6.803 7,840,998 6.7373 -0.94%
2010-10-21 0 12.78 12.74 12.84 12.72 13.00 1,362,103 17,494,778 12.844 6.782 6.761 6.814 6.750 6.899 2,566,807 6.8158 -0.93%
2010-10-20 0 12.90 12.86 13.00 12.80 13.16 1,681,796 21,812,398 12.970 6.846 6.824 6.899 6.792 6.983 3,169,250 6.8825 -0.77%
2010-10-19 0 13.00 12.94 13.00 12.84 13.20 4,128,365 53,860,202 13.046 6.899 6.867 6.899 6.814 7.005 7,779,673 6.9232 0.46%
2010-10-18 0 12.94 12.96 12.98 12.74 13.46 2,021,391 26,726,335 13.222 6.867 6.877 6.888 6.761 7.143 3,809,198 7.0163 -1.52%
2010-10-15 0 13.14 13.14 13.22 12.66 13.42 3,201,135 42,144,542 13.165 6.973 6.973 7.015 6.718 7.121 6,032,360 6.9864 4.45%
2010-10-14 0 12.58 12.58 12.60 12.42 13.16 9,860,440 125,365,301 12.714 6.676 6.676 6.686 6.591 6.983 18,581,447 6.7468 -3.23%
2010-10-13 0 13.00 12.98 13.00 12.90 13.74 6,688,105 89,204,445 13.338 6.899 6.888 6.899 6.846 7.291 12,603,360 7.0778 -5.52%
2010-10-12 0 13.76 13.72 13.76 13.46 14.36 6,042,064 83,695,512 13.852 7.302 7.281 7.302 7.143 7.620 11,385,932 7.3508 -1.43%
2010-10-11 0 13.96 13.96 13.98 13.44 14.50 4,361,232 60,760,871 13.932 7.408 7.408 7.419 7.132 7.695 8,218,498 7.3932 3.87%
2010-10-08 0 13.44 13.42 13.48 13.26 13.98 4,838,266 64,789,792 13.391 7.132 7.121 7.153 7.037 7.419 9,117,442 7.1061 0.90%
2010-10-07 0 13.32 13.30 13.32 12.84 14.50 5,503,621 72,410,502 13.157 7.068 7.058 7.068 6.814 7.695 10,371,266 6.9818 2.46%
2010-10-06 0 13.00 13.00 13.04 12.84 13.18 7,203,530 93,599,139 12.994 6.899 6.899 6.920 6.814 6.994 13,574,649 6.8951 -1.52%
2010-10-05 0 13.20 13.16 13.18 12.44 13.28 4,622,224 60,235,262 13.032 7.005 6.983 6.994 6.601 7.047 8,710,322 6.9154 4.27%
2010-10-04 0 12.66 12.60 12.68 12.02 12.70 4,590,996 57,249,683 12.470 6.718 6.686 6.729 6.379 6.739 8,651,475 6.6173 4.63%
2010-09-30 0 12.10 12.16 12.18 11.92 12.30 3,968,310 47,850,594 12.058 6.421 6.453 6.463 6.325 6.527 7,478,058 6.3988 0.83%
2010-09-29 0 12.00 11.98 12.00 11.88 12.04 1,683,392 20,190,117 11.994 6.368 6.357 6.368 6.304 6.389 3,172,258 6.3646 1.01%
2010-09-28 0 11.88 11.86 11.88 11.56 12.30 2,870,719 34,196,608 11.912 6.304 6.294 6.304 6.134 6.527 5,409,709 6.3213 2.06%
2010-09-27 0 11.64 11.60 11.68 11.52 11.78 1,827,635 21,290,809 11.649 6.177 6.156 6.198 6.113 6.251 3,444,076 6.1819 0.00%
2010-09-24 0 11.64 11.64 11.66 11.58 12.00 1,837,923 21,553,292 11.727 6.177 6.177 6.188 6.145 6.368 3,463,463 6.2230 -1.02%
2010-09-22 0 11.76 11.74 11.80 11.64 12.30 1,845,488 21,882,760 11.857 6.241 6.230 6.262 6.177 6.527 3,477,719 6.2923 0.34%
2010-09-21 0 11.72 11.72 11.76 11.56 11.76 1,692,656 19,799,752 11.697 6.219 6.219 6.241 6.134 6.241 3,189,716 6.2074 -0.17%
2010-09-20 0 11.74 11.68 11.74 11.68 12.34 1,684,282 19,869,813 11.797 6.230 6.198 6.230 6.198 6.548 3,173,935 6.2603 -1.68%
2010-09-17 0 11.94 11.86 11.96 11.68 12.00 2,452,075 29,194,865 11.906 6.336 6.294 6.347 6.198 6.368 4,620,798 6.3181 3.83%
2010-09-16 0 11.50 11.44 11.50 11.38 11.78 2,198,356 25,286,739 11.503 6.103 6.071 6.103 6.039 6.251 4,142,679 6.1040 -0.69%
2010-09-15 0 11.58 11.52 11.62 11.44 11.62 3,425,012 39,471,487 11.524 6.145 6.113 6.166 6.071 6.166 6,454,243 6.1156 0.87%
2010-09-14 0 11.48 11.44 11.48 11.42 11.66 2,261,101 25,979,863 11.490 6.092 6.071 6.092 6.060 6.188 4,260,918 6.0972 -0.17%
2010-09-13 0 11.50 11.50 11.52 11.36 11.76 1,820,689 20,990,336 11.529 6.103 6.103 6.113 6.028 6.241 3,430,987 6.1179 -0.17%
2010-09-10 0 11.52 11.52 11.54 11.42 11.78 1,984,128 22,949,028 11.566 6.113 6.113 6.124 6.060 6.251 3,738,978 6.1378 0.17%
2010-09-09 0 11.50 11.52 11.60 11.36 11.66 4,149,686 47,580,026 11.466 6.103 6.113 6.156 6.028 6.188 7,819,851 6.0845 1.05%
2010-09-08 0 11.38 11.38 11.40 11.32 11.48 2,117,092 24,151,795 11.408 6.039 6.039 6.050 6.007 6.092 3,989,541 6.0538 -1.73%
2010-09-07 0 11.58 11.48 11.60 11.42 11.90 1,994,200 23,216,536 11.642 6.145 6.092 6.156 6.060 6.315 3,757,958 6.1780 -3.50%
2010-09-06 0 12.00 11.94 11.98 11.72 12.20 5,082,765 60,586,500 11.920 6.368 6.336 6.357 6.219 6.474 9,578,186 6.3255 0.33%
2010-09-03 0 11.96 11.90 11.96 11.70 12.04 3,468,904 41,163,630 11.866 6.347 6.315 6.347 6.209 6.389 6,536,955 6.2971 4.00%
2010-09-02 0 11.50 11.44 11.50 11.26 11.68 8,954,556 102,098,501 11.402 6.103 6.071 6.103 5.975 6.198 16,874,360 6.0505 2.68%
2010-09-01 0 11.20 11.12 11.20 10.98 11.48 6,111,418 68,277,451 11.172 5.943 5.901 5.943 5.827 6.092 11,516,625 5.9286 -1.41%
2010-08-31 0 11.36 11.16 11.32 11.12 11.38 4,435,738 49,811,883 11.230 6.028 5.922 6.007 5.901 6.039 8,358,900 5.9591 1.25%
2010-08-30 0 11.22 11.20 11.22 11.10 11.48 1,255,199 14,096,654 11.231 5.954 5.943 5.954 5.890 6.092 2,365,352 5.9596 -0.36%
2010-08-27 0 11.26 11.26 11.28 11.08 11.30 1,542,331 17,306,877 11.221 5.975 5.975 5.986 5.880 5.996 2,906,436 5.9547 0.00%
2010-08-26 0 11.26 11.20 11.30 11.14 11.30 1,368,158 15,359,684 11.227 5.975 5.943 5.996 5.912 5.996 2,578,217 5.9575 0.00%
2010-08-25 0 11.26 11.26 11.30 11.20 11.48 3,276,836 36,985,350 11.287 5.975 5.975 5.996 5.943 6.092 6,175,014 5.9895 0.00%
2010-08-24 0 11.26 11.22 11.30 11.22 11.90 3,267,797 37,206,210 11.386 5.975 5.954 5.996 5.954 6.315 6,157,981 6.0419 -1.23%
2010-08-23 0 11.40 11.40 11.44 11.06 11.50 5,340,301 60,263,621 11.285 6.050 6.050 6.071 5.869 6.103 10,063,498 5.9883 0.88%
2010-08-20 0 11.30 11.28 11.30 11.06 11.46 5,975,486 67,143,472 11.236 5.996 5.986 5.996 5.869 6.081 11,260,469 5.9628 0.00%
2010-08-19 0 11.30 11.28 11.30 11.02 11.56 2,319,735 26,103,643 11.253 5.996 5.986 5.996 5.848 6.134 4,371,411 5.9714 -2.08%
2010-08-18 0 11.54 11.50 11.54 11.26 11.68 5,669,147 65,073,397 11.479 6.124 6.103 6.124 5.975 6.198 10,683,190 6.0912 2.12%
2010-08-17 0 11.30 11.30 11.32 11.10 11.98 3,622,595 40,969,683 11.309 5.996 5.996 6.007 5.890 6.357 6,826,578 6.0015 -5.52%
2010-08-16 0 11.96 11.96 12.00 11.96 12.50 4,954,616 59,906,258 12.091 6.347 6.347 6.368 6.347 6.633 9,336,697 6.4162 -2.29%
2010-08-13 0 12.24 12.22 12.26 11.52 12.40 5,297,417 63,465,507 11.980 6.495 6.485 6.506 6.113 6.580 9,982,686 6.3576 3.03%
2010-08-12 0 11.88 11.80 11.90 11.58 12.02 4,514,216 53,229,230 11.791 6.304 6.262 6.315 6.145 6.379 8,506,787 6.2573 1.02%
2010-08-11 0 11.76 11.74 11.80 11.52 12.00 4,891,558 57,209,820 11.696 6.241 6.230 6.262 6.113 6.368 9,217,867 6.2064 0.86%
2010-08-10 0 11.66 11.64 11.70 11.30 11.74 6,045,860 69,270,316 11.457 6.188 6.177 6.209 5.996 6.230 11,393,085 6.0800 2.28%
2010-08-09 0 11.40 11.38 11.40 10.76 11.70 6,928,258 78,265,479 11.297 6.050 6.039 6.050 5.710 6.209 13,055,915 5.9946 6.15%
2010-08-06 0 10.74 10.80 10.82 10.56 11.10 6,253,005 67,587,180 10.809 5.699 5.731 5.742 5.604 5.890 11,783,438 5.7358 1.13%
2010-08-05 0 10.62 10.62 10.70 9.850 10.70 9,394,352 97,651,368 10.395 5.636 5.636 5.678 5.227 5.678 17,703,131 5.5161 5.15%
2010-08-04 0 10.10 10.12 10.14 10.06 10.42 2,149,441 21,824,228 10.153 5.360 5.370 5.381 5.338 5.529 4,050,501 5.3880 -2.88%
2010-08-03 0 10.40 10.36 10.42 10.20 10.52 3,126,175 32,345,061 10.347 5.519 5.498 5.529 5.413 5.583 5,891,102 5.4905 1.17%
2010-08-02 0 10.28 10.14 10.22 9.910 10.32 5,657,359 57,026,418 10.080 5.455 5.381 5.423 5.259 5.476 10,660,976 5.3491 2.59%
2010-07-30 0 10.02 10.00 10.02 9.820 10.06 4,593,545 45,946,275 10.002 5.317 5.307 5.317 5.211 5.338 8,656,279 5.3079 0.20%
2010-07-29 0 10.00 9.970 10.00 9.850 10.44 5,068,387 50,829,795 10.029 5.307 5.291 5.307 5.227 5.540 9,551,092 5.3219 -1.74%
2010-07-28 0 10.30 10.30 10.32 10.00 10.38 2,417,948 24,709,700 10.219 5.401 5.401 5.411 5.243 5.443 4,611,467 5.3583 0.39%
2010-07-27 0 10.26 10.26 10.36 10.02 10.38 2,482,787 25,540,620 10.287 5.380 5.380 5.432 5.254 5.443 4,735,127 5.3939 1.99%
2010-07-26 0 10.06 10.00 10.06 9.960 10.48 3,906,870 39,190,448 10.031 5.275 5.243 5.275 5.222 5.495 7,451,113 5.2597 -3.27%
2010-07-23 0 10.40 10.40 10.48 10.36 10.72 3,854,216 40,366,753 10.473 5.453 5.453 5.495 5.432 5.621 7,350,692 5.4916 -0.95%
2010-07-22 0 10.50 10.44 10.50 10.40 10.58 5,062,189 52,790,269 10.428 5.506 5.474 5.506 5.453 5.547 9,654,516 5.4679 0.38%
2010-07-21 0 10.46 10.36 10.46 9.930 10.50 3,450,618 35,553,646 10.304 5.485 5.432 5.485 5.207 5.506 6,580,957 5.4025 2.35%
2010-07-20 0 10.22 10.18 10.22 9.950 10.42 2,835,803 28,749,230 10.138 5.359 5.338 5.359 5.217 5.464 5,408,393 5.3157 -3.04%
2010-07-19 0 10.54 10.52 10.54 10.40 10.64 5,172,730 54,385,888 10.514 5.526 5.516 5.526 5.453 5.579 9,865,338 5.5128 1.35%
2010-07-16 0 10.40 10.38 10.40 10.12 10.40 4,364,805 44,852,341 10.276 5.453 5.443 5.453 5.306 5.453 8,324,478 5.3880 1.76%
2010-07-15 0 10.22 10.10 10.22 9.970 10.38 7,688,429 77,850,669 10.126 5.359 5.296 5.359 5.228 5.443 14,663,234 5.3092 2.00%
2010-07-14 0 10.02 9.990 10.02 9.810 10.06 6,563,339 65,330,998 9.9539 5.254 5.238 5.254 5.144 5.275 12,517,483 5.2192 2.04%
2010-07-13 0 9.820 9.780 9.800 9.580 9.910 2,073,035 20,272,028 9.7789 5.149 5.128 5.138 5.023 5.196 3,953,655 5.1274 1.45%
2010-07-12 0 9.680 9.680 9.740 9.600 9.850 1,756,758 17,116,062 9.7430 5.076 5.076 5.107 5.034 5.165 3,350,457 5.1086 -0.92%
2010-07-09 0 9.770 9.860 9.870 9.650 10.00 5,601,671 55,429,548 9.8952 5.123 5.170 5.175 5.060 5.243 10,683,407 5.1884 -1.81%
2010-07-08 0 9.950 9.830 9.920 9.520 10.00 6,015,446 59,091,188 9.8232 5.217 5.154 5.201 4.992 5.243 11,472,551 5.1507 5.07%
2010-07-07 0 9.470 9.390 9.470 9.230 9.500 3,169,385 29,668,958 9.3611 4.965 4.923 4.965 4.840 4.981 6,044,594 4.9083 0.53%
2010-07-06 0 9.420 9.430 9.470 9.280 9.680 2,425,000 22,816,320 9.4088 4.939 4.944 4.965 4.866 5.076 4,624,917 4.9333 -1.88%
2010-07-05 0 9.600 9.500 9.600 9.320 9.740 6,020,633 57,426,859 9.5383 5.034 4.981 5.034 4.887 5.107 11,482,443 5.0013 -1.03%
2010-07-02 0 9.700 9.700 9.730 9.550 10.12 3,468,741 33,881,174 9.7676 5.086 5.086 5.102 5.007 5.306 6,615,521 5.1215 -3.00%
2010-06-30 0 10.00 9.840 10.00 9.610 10.04 5,178,801 51,133,790 9.8737 5.243 5.159 5.243 5.039 5.264 9,876,917 5.1771 0.91%
2010-06-29 0 9.910 9.840 9.970 9.800 10.14 12,351,715 123,098,358 9.9661 5.196 5.159 5.228 5.138 5.317 23,556,970 5.2256 1.75%
2010-06-28 0 9.740 9.720 9.800 9.580 9.860 3,393,096 33,098,503 9.7547 5.107 5.097 5.138 5.023 5.170 6,471,252 5.1147 1.99%
2010-06-25 0 9.550 9.550 9.560 9.500 9.660 2,289,378 21,860,773 9.5488 5.007 5.007 5.013 4.981 5.065 4,366,261 5.0067 -0.42%
2010-06-24 0 9.590 9.530 9.600 9.510 10.00 2,949,700 28,372,095 9.6186 5.028 4.997 5.034 4.986 5.243 5,625,615 5.0434 0.10%
2010-06-23 0 9.580 9.570 9.580 9.430 9.760 5,930,118 56,779,325 9.5747 5.023 5.018 5.023 4.944 5.117 11,309,815 5.0204 -0.93%
2010-06-22 0 9.670 9.660 9.700 9.650 9.940 6,681,938 65,592,861 9.8164 5.070 5.065 5.086 5.060 5.212 12,743,673 5.1471 -2.32%
2010-06-21 0 9.900 9.890 9.900 9.680 10.00 8,400,999 83,118,053 9.8938 5.191 5.186 5.191 5.076 5.243 16,022,235 5.1877 0.41%
2010-06-18 0 9.860 9.790 9.860 9.650 9.940 7,325,278 71,792,145 9.8006 5.170 5.133 5.170 5.060 5.212 13,970,639 5.1388 -0.80%
2010-06-17 0 9.940 9.930 9.950 9.510 10.00 5,762,042 56,484,262 9.8028 5.212 5.207 5.217 4.986 5.243 10,989,263 5.1399 -0.60%
2010-06-15 0 10.00 10.00 10.02 9.440 10.14 10,649,915 105,618,747 9.9173 5.243 5.243 5.254 4.950 5.317 20,311,327 5.2000 6.61%
2010-06-14 0 9.380 9.380 9.400 9.380 9.500 1,403,351 13,108,560 9.3409 4.918 4.918 4.929 4.918 4.981 2,676,446 4.8977 0.97%
2010-06-11 0 9.290 9.280 9.300 9.220 9.490 5,588,973 51,898,183 9.2858 4.871 4.866 4.876 4.834 4.976 10,659,189 4.8689 1.53%
2010-06-10 0 9.150 9.150 9.160 9.120 9.420 9,211,120 84,717,120 9.1973 4.798 4.798 4.803 4.782 4.939 17,567,283 4.8224 -2.45%
2010-06-09 0 9.380 9.370 9.380 9.360 9.680 2,929,029 27,598,989 9.4226 4.918 4.913 4.918 4.908 5.076 5,586,192 4.9406 -0.21%
2010-06-08 0 9.400 9.390 9.400 9.300 9.510 4,881,055 46,162,075 9.4574 4.929 4.923 4.929 4.876 4.986 9,309,061 4.9588 0.86%
2010-06-07 0 9.320 9.320 9.360 8.820 9.400 4,757,653 44,683,250 9.3919 4.887 4.887 4.908 4.625 4.929 9,073,711 4.9245 -0.85%
2010-06-04 0 9.400 9.400 9.420 9.400 9.580 1,634,020 15,485,178 9.4767 4.929 4.929 4.939 4.929 5.023 3,116,374 4.9690 1.29%
2010-06-03 0 9.280 9.250 9.280 9.100 9.300 3,139,924 28,909,146 9.2070 4.866 4.850 4.866 4.771 4.876 5,988,407 4.8275 2.09%
2010-06-02 0 9.090 8.940 9.100 8.600 9.480 6,586,218 59,098,220 8.9730 4.766 4.688 4.771 4.509 4.971 12,561,117 4.7049 -4.01%
2010-06-01 0 9.470 9.430 9.470 9.430 9.710 2,414,850 23,057,112 9.5481 4.965 4.944 4.965 4.944 5.091 4,605,559 5.0064 -1.35%
2010-05-31 0 9.600 9.580 9.600 9.380 9.800 6,021,385 57,713,863 9.5848 5.034 5.023 5.034 4.918 5.138 11,483,878 5.0256 -2.54%
2010-05-28 0 9.850 9.760 9.850 9.410 9.960 10,273,466 100,348,414 9.7677 5.165 5.117 5.165 4.934 5.222 19,593,370 5.1215 6.95%
2010-05-27 0 9.210 9.200 9.210 8.660 9.320 9,940,656 89,936,581 9.0473 4.829 4.824 4.829 4.541 4.887 18,958,641 4.7438 4.42%
2010-05-26 0 8.820 8.870 8.880 8.300 8.870 23,614,875 202,125,587 8.5592 4.625 4.651 4.656 4.352 4.651 45,037,867 4.4879 3.52%
2010-05-25 0 8.520 8.490 8.520 8.330 8.660 6,080,206 52,029,779 8.5572 4.467 4.452 4.467 4.368 4.541 11,596,060 4.4868 -0.93%
2010-05-24 0 8.600 8.600 8.610 8.250 9.000 7,602,953 65,481,221 8.6126 4.509 4.509 4.515 4.326 4.719 14,500,216 4.5159 2.02%
2010-05-20 0 8.430 8.430 8.450 8.000 8.680 10,451,815 88,127,917 8.4318 4.420 4.420 4.431 4.195 4.551 19,933,514 4.4211 -3.66%
2010-05-19 0 8.750 8.750 8.760 8.640 8.800 5,324,663 46,440,120 8.7217 4.588 4.588 4.593 4.530 4.614 10,155,102 4.5731 -0.34%
2010-05-18 0 8.780 8.780 8.840 8.500 9.180 3,357,450 29,489,349 8.7833 4.604 4.604 4.635 4.457 4.813 6,403,269 4.6054 -3.30%
2010-05-17 0 9.080 9.070 9.080 8.870 9.130 11,141,916 100,265,074 8.9989 4.761 4.756 4.761 4.651 4.787 21,249,663 4.7184 0.33%
2010-05-14 0 9.050 9.040 9.050 8.640 9.230 7,831,858 70,307,125 8.9771 4.745 4.740 4.745 4.530 4.840 14,936,779 4.7070 4.75%
2010-05-13 0 8.640 8.650 8.660 8.460 8.880 4,039,951 34,908,411 8.6408 4.530 4.535 4.541 4.436 4.656 7,704,922 4.5307 4.10%
2010-05-12 0 8.300 8.290 8.300 8.200 8.700 14,133,078 119,207,310 8.4346 4.352 4.347 4.352 4.300 4.562 26,954,353 4.4226 -2.35%
2010-05-11 0 8.500 8.560 8.570 8.410 9.000 3,251,501 27,913,614 8.5848 4.457 4.488 4.494 4.410 4.719 6,201,205 4.5013 -4.60%
2010-05-10 0 8.910 8.890 8.960 8.790 9.000 11,092,603 99,238,252 8.9463 4.672 4.661 4.698 4.609 4.719 21,155,614 4.6909 1.02%
2010-05-07 0 8.820 8.810 8.830 8.720 8.980 11,987,820 106,038,065 8.8455 4.625 4.619 4.630 4.572 4.709 22,862,956 4.6380 -1.89%
2010-05-06 0 8.990 8.930 9.000 8.920 9.200 6,379,483 57,782,247 9.0575 4.714 4.682 4.719 4.677 4.824 12,166,836 4.7492 -2.81%
2010-05-05 0 9.250 9.200 9.250 9.100 9.370 3,053,311 28,116,428 9.2085 4.850 4.824 4.850 4.771 4.913 5,823,220 4.8283 0.87%
2010-05-04 0 9.170 9.130 9.170 9.030 9.320 4,718,337 43,132,795 9.1415 4.808 4.787 4.808 4.735 4.887 8,998,728 4.7932 1.33%
2010-05-03 0 9.050 9.040 9.050 8.980 9.120 2,063,120 18,743,343 9.0850 4.745 4.740 4.745 4.709 4.782 3,934,746 4.7635 0.00%
2010-04-30 0 9.050 9.050 9.120 9.000 9.560 9,167,592 84,656,805 9.2344 4.745 4.745 4.782 4.719 5.013 17,484,267 4.8419 -1.74%
2010-04-29 0 9.210 9.160 9.240 9.140 9.280 5,225,546 48,164,648 9.2172 4.829 4.803 4.845 4.792 4.866 9,966,068 4.8329 -0.22%
2010-04-28 0 9.230 9.210 9.250 9.180 9.470 2,333,102 21,604,996 9.2602 4.840 4.829 4.850 4.813 4.965 4,449,650 4.8554 -2.94%
2010-04-27 0 9.510 9.510 9.520 9.400 9.760 3,121,407 29,948,018 9.5944 4.986 4.986 4.992 4.929 5.117 5,953,092 5.0307 -0.11%
2010-04-26 0 9.520 9.510 9.520 9.460 9.770 1,728,999 16,519,769 9.5545 4.992 4.986 4.992 4.960 5.123 3,297,516 5.0098 1.17%
2010-04-23 0 9.410 9.450 9.470 9.350 9.590 3,716,345 35,170,036 9.4636 4.934 4.955 4.965 4.903 5.028 7,087,747 4.9621 -1.57%
2010-04-22 0 9.560 9.500 9.570 9.140 9.570 2,829,768 26,655,421 9.4196 5.013 4.981 5.018 4.792 5.018 5,396,883 4.9390 2.03%
2010-04-21 0 9.370 9.370 9.380 9.000 9.500 5,104,556 47,692,588 9.3431 4.913 4.913 4.918 4.719 4.981 9,735,318 4.8989 4.23%
2010-04-20 0 8.990 8.980 9.000 8.920 9.170 3,094,592 27,893,717 9.0137 4.714 4.709 4.719 4.677 4.808 5,901,950 4.7262 0.33%
2010-04-19 0 8.960 8.940 8.950 8.940 9.090 8,004,283 72,063,112 9.0031 4.698 4.688 4.693 4.688 4.766 15,265,625 4.7206 -2.29%
2010-04-16 0 9.170 9.150 9.190 9.150 9.480 2,134,652 19,738,795 9.2468 4.808 4.798 4.819 4.798 4.971 4,071,170 4.8484 -1.93%
2010-04-15 0 9.350 9.290 9.350 9.240 9.590 11,041,785 101,848,089 9.2239 4.903 4.871 4.903 4.845 5.028 21,058,695 4.8364 -0.32%
2010-04-14 0 9.380 9.370 9.380 9.350 9.400 4,988,163 46,786,031 9.3794 4.918 4.913 4.918 4.903 4.929 9,513,335 4.9179 -0.21%
2010-04-13 0 9.400 9.370 9.400 9.200 9.770 5,761,351 54,348,345 9.4333 4.929 4.913 4.929 4.824 5.123 10,987,945 4.9462 -4.95%
2010-04-12 0 9.890 9.870 9.920 9.680 10.18 3,272,083 32,316,065 9.8763 5.186 5.175 5.201 5.076 5.338 6,240,458 5.1785 -2.27%
2010-04-09 0 10.12 10.08 10.14 9.940 10.18 4,794,324 48,537,830 10.124 5.306 5.285 5.317 5.212 5.338 9,143,649 5.3084 2.22%
2010-04-08 0 9.900 9.900 9.940 9.850 10.08 5,999,769 60,167,777 10.028 5.191 5.191 5.212 5.165 5.285 11,442,652 5.2582 -1.98%
2010-04-07 0 10.10 10.04 10.10 9.980 10.30 13,492,349 135,649,285 10.054 5.296 5.264 5.296 5.233 5.401 25,732,366 5.2715 4.02%
2010-04-01 0 9.710 9.690 9.700 9.310 9.790 14,344,279 136,412,317 9.5099 5.091 5.081 5.086 4.882 5.133 27,357,152 4.9863 4.07%
2010-03-31 0 9.330 9.280 9.370 9.270 9.600 5,377,787 50,509,422 9.3922 4.892 4.866 4.913 4.861 5.034 10,256,419 4.9247 -0.21%
2010-03-30 0 9.350 9.300 9.380 9.300 9.970 16,328,618 159,714,648 9.7813 4.903 4.876 4.918 4.876 5.228 31,141,648 5.1287 -5.56%
2010-03-29 0 9.900 9.900 9.910 9.880 10.08 5,175,096 51,416,128 9.9353 5.191 5.191 5.196 5.180 5.285 9,869,850 5.2094 -1.00%
2010-03-26 0 10.00 9.990 10.02 9.930 10.10 5,831,457 58,253,429 9.9895 5.243 5.238 5.254 5.207 5.296 11,121,650 5.2378 -0.20%
2010-03-25 0 10.02 10.00 10.02 9.570 10.78 5,377,031 53,781,165 10.002 5.254 5.243 5.254 5.018 5.652 10,254,977 5.2444 3.51%
2010-03-24 0 9.680 9.670 9.700 9.400 9.700 5,409,998 51,647,381 9.5467 5.076 5.070 5.086 4.929 5.086 10,317,851 5.0056 2.22%
2010-03-23 0 9.470 9.470 9.490 9.330 9.530 3,730,324 35,401,181 9.4901 4.965 4.965 4.976 4.892 4.997 7,114,407 4.9760 1.07%
2010-03-22 0 9.370 9.350 9.380 9.000 9.390 5,497,972 50,622,464 9.2075 4.913 4.903 4.918 4.719 4.923 10,485,634 4.8278 4.93%
2010-03-19 0 8.930 8.880 8.950 8.650 9.000 4,808,480 42,744,176 8.8893 4.682 4.656 4.693 4.535 4.719 9,170,647 4.6610 0.22%
2010-03-18 0 8.910 8.850 8.890 8.850 9.090 13,399,513 119,722,490 8.9348 4.672 4.640 4.661 4.640 4.766 25,555,311 4.6848 -1.44%
2010-03-17 0 9.040 9.000 9.040 8.950 9.100 2,946,640 26,573,027 9.0181 4.740 4.719 4.740 4.693 4.771 5,619,779 4.7285 0.00%
2010-03-16 0 9.040 8.970 9.040 8.920 9.100 6,111,963 55,153,716 9.0239 4.740 4.703 4.740 4.677 4.771 11,656,626 4.7315 0.67%
2010-03-15 0 8.980 8.900 8.980 8.900 9.020 2,636,626 23,661,205 8.9740 4.709 4.667 4.709 4.667 4.729 5,028,526 4.7054 0.22%
2010-03-12 0 8.960 8.960 8.970 8.880 9.020 9,068,090 81,284,724 8.9638 4.698 4.698 4.703 4.656 4.729 17,294,499 4.7000 -1.54%
2010-03-11 0 9.100 9.070 9.100 8.820 9.120 8,349,342 74,880,651 8.9684 4.771 4.756 4.771 4.625 4.782 15,923,716 4.7025 2.36%
2010-03-10 0 8.890 8.860 8.890 8.730 8.930 13,953,352 123,641,226 8.8610 4.661 4.646 4.661 4.577 4.682 26,611,583 4.6461 0.79%
2010-03-09 0 8.820 8.780 8.820 8.530 8.850 9,749,427 84,649,931 8.6826 4.625 4.604 4.625 4.473 4.640 18,593,933 4.5526 1.61%
2010-03-08 0 8.680 8.680 8.690 8.450 8.690 5,982,762 51,268,609 8.5694 4.551 4.551 4.556 4.431 4.556 11,410,217 4.4932 2.84%
2010-03-05 0 8.440 8.400 8.450 8.300 8.450 3,274,478 27,347,591 8.3517 4.425 4.404 4.431 4.352 4.431 6,245,026 4.3791 1.69%
2010-03-04 0 8.300 8.300 8.340 8.250 8.450 1,556,541 12,928,279 8.3058 4.352 4.352 4.373 4.326 4.431 2,968,607 4.3550 -1.78%
2010-03-03 0 8.450 8.350 8.430 8.290 8.460 4,950,825 41,490,054 8.3804 4.431 4.378 4.420 4.347 4.436 9,442,125 4.3941 1.44%
2010-03-02 0 8.330 8.270 8.340 8.000 8.340 3,398,041 28,145,917 8.2830 4.368 4.336 4.373 4.195 4.373 6,480,683 4.3430 3.09%
2010-03-01 0 8.080 8.050 8.080 7.960 8.100 6,638,947 52,340,120 7.8838 4.237 4.221 4.237 4.174 4.247 12,661,681 4.1337 2.93%
2010-02-26 0 7.850 7.810 7.850 7.640 7.910 1,963,880 15,377,853 7.8303 4.116 4.095 4.116 4.006 4.147 3,745,477 4.1057 2.35%
2010-02-25 0 7.670 7.660 7.680 7.620 7.840 4,346,225 33,440,660 7.6942 4.022 4.016 4.027 3.995 4.111 8,289,043 4.0343 -0.78%
2010-02-24 0 7.730 7.720 7.770 7.650 7.980 3,869,446 30,111,267 7.7818 4.053 4.048 4.074 4.011 4.184 7,379,738 4.0803 -1.40%
2010-02-23 0 7.840 7.840 7.870 7.830 7.980 3,139,015 24,772,391 7.8918 4.111 4.111 4.127 4.106 4.184 5,986,673 4.1379 -1.88%
2010-02-22 0 7.990 7.990 8.090 7.950 8.240 1,983,833 16,024,397 8.0775 4.189 4.189 4.242 4.168 4.321 3,783,531 4.2353 1.01%
2010-02-19 0 7.910 7.890 7.910 7.890 8.170 1,473,879 11,793,582 8.0017 4.147 4.137 4.147 4.137 4.284 2,810,956 4.1956 -4.58%
2010-02-18 0 8.290 8.250 8.290 8.150 8.460 1,582,401 13,114,426 8.2877 4.347 4.326 4.347 4.273 4.436 3,017,927 4.3455 -0.12%
2010-02-17 0 8.300 8.290 8.300 8.170 8.380 4,779,059 39,220,888 8.2068 4.352 4.347 4.352 4.284 4.394 9,114,536 4.3031 4.27%
2010-02-12 0 7.960 7.960 7.970 7.860 8.060 2,238,380 17,845,625 7.9726 4.174 4.174 4.179 4.121 4.226 4,268,998 4.1803 0.13%
2010-02-11 0 7.950 7.940 7.970 7.870 8.020 1,294,852 10,270,918 7.9321 4.168 4.163 4.179 4.127 4.205 2,469,519 4.1591 0.89%
2010-02-10 0 7.880 7.860 7.900 7.750 8.070 2,741,744 21,569,522 7.8671 4.132 4.121 4.142 4.064 4.231 5,229,005 4.1250 2.60%
2010-02-09 0 7.680 7.690 7.730 7.450 7.800 5,450,680 41,576,421 7.6277 4.027 4.032 4.053 3.906 4.090 10,395,439 3.9995 3.36%
2010-02-08 0 7.430 7.410 7.430 7.320 7.840 9,267,102 70,452,092 7.6024 3.896 3.885 3.896 3.838 4.111 17,674,051 3.9862 -5.47%
2010-02-05 0 7.860 7.850 7.930 7.750 8.210 7,347,043 58,280,947 7.9326 4.121 4.116 4.158 4.064 4.305 14,012,149 4.1593 -5.98%
2010-02-04 0 8.360 8.300 8.380 8.200 8.380 3,501,087 29,016,440 8.2878 4.383 4.352 4.394 4.300 4.394 6,677,210 4.3456 1.95%
2010-02-03 0 8.200 8.180 8.230 8.100 8.290 1,833,682 15,066,830 8.2167 4.300 4.289 4.315 4.247 4.347 3,497,165 4.3083 -0.49%
2010-02-02 0 8.240 8.220 8.250 8.170 8.280 4,145,313 33,838,565 8.1631 4.321 4.310 4.326 4.284 4.341 7,905,867 4.2802 1.83%
2010-02-01 0 8.180 8.180 8.200 7.850 8.200 15,896,110 126,229,666 7.9409 4.243 4.243 4.253 4.072 4.253 30,646,470 4.1189 3.54%
2010-01-29 0 7.900 7.920 7.950 7.760 7.990 6,449,555 50,637,975 7.8514 4.098 4.108 4.124 4.025 4.144 12,434,243 4.0725 -1.37%
2010-01-28 0 8.010 8.010 8.090 8.000 8.220 8,004,890 64,712,342 8.0841 4.155 4.155 4.196 4.150 4.264 15,432,808 4.1932 -2.32%
2010-01-27 0 8.200 8.150 8.200 7.990 8.230 6,519,859 53,143,464 8.1510 4.253 4.227 4.253 4.144 4.269 12,569,783 4.2279 2.76%
2010-01-26 0 7.980 7.980 7.990 7.940 8.230 2,957,594 23,758,885 8.0332 4.139 4.139 4.144 4.118 4.269 5,702,012 4.1668 -1.85%
2010-01-25 0 8.130 8.100 8.120 7.910 8.210 1,690,860 13,708,858 8.1076 4.217 4.201 4.212 4.103 4.258 3,259,847 4.2054 0.37%
2010-01-22 0 8.100 8.010 8.100 7.690 8.150 16,705,760 134,090,824 8.0266 4.201 4.155 4.201 3.989 4.227 32,207,412 4.1634 -1.34%
2010-01-21 0 8.210 8.210 8.250 8.200 8.350 2,521,205 20,819,279 8.2577 4.258 4.258 4.279 4.253 4.331 4,860,688 4.2832 -1.08%
2010-01-20 0 8.300 8.280 8.300 8.220 8.350 4,056,110 33,637,707 8.2931 4.305 4.295 4.305 4.264 4.331 7,819,866 4.3016 0.12%
2010-01-19 0 8.290 8.280 8.300 8.260 8.400 2,499,143 20,761,254 8.3073 4.300 4.295 4.305 4.284 4.357 4,818,154 4.3090 -0.36%
2010-01-18 0 8.320 8.310 8.320 8.200 8.390 6,790,086 56,543,727 8.3274 4.316 4.310 4.316 4.253 4.352 13,090,760 4.3194 -0.48%
2010-01-15 0 8.360 8.350 8.360 8.330 8.450 13,007,567 108,907,244 8.3726 4.336 4.331 4.336 4.321 4.383 25,077,582 4.3428 0.36%
2010-01-14 0 8.330 8.330 8.340 8.240 8.450 14,595,193 121,248,198 8.3074 4.321 4.321 4.326 4.274 4.383 28,138,402 4.3090 0.24%
2010-01-13 0 8.310 8.300 8.320 8.130 8.570 12,116,158 101,338,771 8.3639 4.310 4.305 4.316 4.217 4.445 23,359,015 4.3383 -4.48%
2010-01-12 0 8.700 8.590 8.740 8.500 8.750 2,925,335 25,141,517 8.5944 4.513 4.456 4.533 4.409 4.539 5,639,819 4.4579 0.12%
2010-01-11 0 8.690 8.650 8.710 8.570 8.800 5,747,753 49,516,861 8.6150 4.507 4.487 4.518 4.445 4.564 11,081,223 4.4685 2.00%
2010-01-08 0 8.520 8.490 8.520 8.490 8.600 8,849,222 75,420,587 8.5228 4.419 4.404 4.419 4.404 4.461 17,060,615 4.4207 -0.23%
2010-01-07 0 8.540 8.530 8.540 8.400 8.590 22,819,058 192,427,858 8.4328 4.430 4.424 4.430 4.357 4.456 43,993,377 4.3740 1.55%
2010-01-06 0 8.410 8.410 8.420 8.330 8.500 14,223,351 119,609,232 8.4094 4.362 4.362 4.367 4.321 4.409 27,421,520 4.3619 -0.94%
2010-01-05 0 8.490 8.480 8.500 8.310 8.510 2,564,987 21,597,419 8.4201 4.404 4.399 4.409 4.310 4.414 4,945,096 4.3674 0.71%
2010-01-04 0 8.430 8.420 8.430 8.310 8.550 856,408 7,196,153 8.4027 4.373 4.367 4.373 4.310 4.435 1,651,088 4.3584 0.72%
2009-12-31 0 8.370 8.320 8.380 8.260 8.400 32,306,892 267,851,816 8.2909 4.341 4.316 4.347 4.284 4.357 62,285,187 4.3004 1.70%
2009-12-30 0 8.230 8.230 8.240 8.210 8.400 12,015,789 100,754,375 8.3852 4.269 4.269 4.274 4.258 4.357 23,165,511 4.3493 -1.79%
2009-12-29 0 8.380 8.350 8.370 8.320 8.430 8,056,765 67,629,986 8.3942 4.347 4.331 4.341 4.316 4.373 15,532,819 4.3540 0.24%
2009-12-28 0 8.360 8.350 8.360 8.070 8.400 1,896,194 15,762,121 8.3125 4.336 4.331 4.336 4.186 4.357 3,655,715 4.3116 3.21%
2009-12-24 0 8.100 8.080 8.100 7.910 8.100 1,792,093 14,302,656 7.9810 4.201 4.191 4.201 4.103 4.201 3,455,017 4.1397 1.38%
2009-12-23 0 7.990 7.930 8.000 7.830 8.200 6,069,590 48,246,606 7.9489 4.144 4.113 4.150 4.061 4.253 11,701,700 4.1230 0.76%
2009-12-22 0 7.930 7.920 7.980 7.900 8.010 4,170,663 33,000,520 7.9125 4.113 4.108 4.139 4.098 4.155 8,040,715 4.1042 2.19%
2009-12-21 0 7.760 7.750 7.760 7.750 7.990 4,942,649 38,707,747 7.8314 4.025 4.020 4.025 4.020 4.144 9,529,045 4.0621 -1.40%
2009-12-18 0 7.870 7.880 7.900 7.840 8.000 8,006,451 64,921,342 8.1086 4.082 4.087 4.098 4.067 4.150 15,435,818 4.2059 -3.20%
2009-12-17 0 8.130 8.100 8.180 8.030 8.370 11,535,358 94,144,172 8.1614 4.217 4.201 4.243 4.165 4.341 22,239,277 4.2332 -0.85%
2009-12-16 0 8.200 8.180 8.200 7.940 8.480 14,665,761 118,672,052 8.0918 4.253 4.243 4.253 4.118 4.399 28,274,452 4.1971 2.63%
2009-12-15 0 7.990 7.930 7.990 7.800 8.090 19,127,018 154,299,509 8.0671 4.144 4.113 4.144 4.046 4.196 36,875,410 4.1843 -1.24%
2009-12-14 0 8.090 8.070 8.100 8.050 8.300 25,269,250 206,418,908 8.1688 4.196 4.186 4.201 4.175 4.305 48,717,158 4.2371 -2.65%
2009-12-11 0 8.310 8.280 8.310 8.110 8.520 13,618,165 113,877,788 8.3622 4.310 4.295 4.310 4.207 4.419 26,254,768 4.3374 -1.89%
2009-12-10 0 8.470 8.450 8.460 8.320 8.650 12,416,602 105,492,339 8.4961 4.393 4.383 4.388 4.316 4.487 23,938,247 4.4069 -0.35%
2009-12-09 0 8.500 8.460 8.490 8.410 8.610 14,140,490 121,120,901 8.5655 4.409 4.388 4.404 4.362 4.466 27,261,770 4.4429 -1.16%
2009-12-08 0 8.600 8.600 8.610 8.500 8.800 17,039,463 146,026,714 8.5699 4.461 4.461 4.466 4.409 4.564 32,850,766 4.4452 1.06%
2009-12-07 0 8.510 8.470 8.560 8.460 8.620 7,381,827 62,986,921 8.5327 4.414 4.393 4.440 4.388 4.471 14,231,591 4.4259 -0.47%
2009-12-04 0 8.550 8.520 8.560 8.310 8.580 8,989,160 76,229,687 8.4802 4.435 4.419 4.440 4.310 4.450 17,330,405 4.3986 3.64%
2009-12-03 0 8.250 8.200 8.280 8.100 8.830 10,603,781 88,094,281 8.3078 4.279 4.253 4.295 4.201 4.580 20,443,269 4.3092 -5.82%
2009-12-02 0 8.760 8.760 8.780 8.400 9.120 14,188,400 120,734,446 8.5094 4.544 4.544 4.554 4.357 4.730 27,354,137 4.4138 4.91%
2009-12-01 0 8.350 8.330 8.350 8.000 8.360 6,182,529 50,914,831 8.2353 4.331 4.321 4.331 4.150 4.336 11,919,437 4.2716 1.83%
2009-11-30 0 8.200 8.140 8.150 7.750 8.250 2,991,990 24,044,159 8.0362 4.253 4.222 4.227 4.020 4.279 5,768,325 4.1683 5.81%
2009-11-27 0 7.750 7.750 7.840 7.750 8.280 5,987,250 47,339,080 7.9066 4.020 4.020 4.067 4.020 4.295 11,542,955 4.1011 -3.97%
2009-11-26 0 8.070 8.050 8.080 8.030 8.200 5,760,072 46,961,564 8.1529 4.186 4.175 4.191 4.165 4.253 11,104,973 4.2289 -1.59%
2009-11-25 0 8.200 8.180 8.200 8.080 8.330 4,635,765 37,859,267 8.1668 4.253 4.243 4.253 4.191 4.321 8,937,396 4.2361 0.49%
2009-11-24 0 8.160 8.160 8.170 8.020 8.400 3,486,691 28,448,267 8.1591 4.233 4.233 4.238 4.160 4.357 6,722,070 4.2321 -2.74%
2009-11-23 0 8.390 8.370 8.390 8.250 8.470 2,830,077 23,716,001 8.3800 4.352 4.341 4.352 4.279 4.393 5,456,169 4.3466 -1.06%
2009-11-20 0 8.480 8.430 8.490 8.410 8.920 2,222,968 18,916,126 8.5094 4.399 4.373 4.404 4.362 4.627 4,285,710 4.4138 -2.86%
2009-11-19 0 8.730 8.730 8.740 8.660 9.060 6,158,215 53,727,085 8.7245 4.528 4.528 4.533 4.492 4.699 11,872,562 4.5253 0.81%
2009-11-18 0 8.660 8.630 8.660 8.490 8.840 9,190,595 80,755,543 8.7868 4.492 4.476 4.492 4.404 4.585 17,718,756 4.5576 -2.70%
2009-11-17 0 8.900 8.900 8.910 8.800 8.980 11,348,734 101,159,750 8.9137 4.616 4.616 4.622 4.564 4.658 21,879,481 4.6235 3.13%
2009-11-16 0 8.630 8.600 8.630 8.440 8.730 20,042,115 172,114,368 8.5876 4.476 4.461 4.476 4.378 4.528 38,639,646 4.4543 2.25%
2009-11-13 0 8.440 8.440 8.450 8.350 8.470 2,580,993 21,753,238 8.4282 4.378 4.378 4.383 4.331 4.393 4,975,955 4.3717 0.12%
2009-11-12 0 8.430 8.410 8.430 8.200 8.530 3,504,926 29,501,998 8.4173 4.373 4.362 4.373 4.253 4.424 6,757,226 4.3660 3.82%
2009-11-11 0 8.120 8.080 8.150 8.000 8.190 4,529,486 37,111,584 8.1933 4.212 4.191 4.227 4.150 4.248 8,732,498 4.2498 -0.98%
2009-11-10 0 8.200 8.150 8.200 8.100 8.480 2,027,000 16,755,696 8.2663 4.253 4.227 4.253 4.201 4.399 3,907,899 4.2876 -2.84%
2009-11-09 0 8.440 8.430 8.450 8.280 8.720 7,638,824 64,652,112 8.4636 4.378 4.373 4.383 4.295 4.523 14,727,061 4.3900 3.05%
2009-11-06 0 8.190 8.190 8.200 7.880 8.290 13,864,312 113,636,741 8.1963 4.248 4.248 4.253 4.087 4.300 26,729,320 4.2514 5.95%
2009-11-05 0 7.730 7.710 7.770 7.640 7.880 4,168,894 32,165,712 7.7156 4.009 3.999 4.030 3.963 4.087 8,037,305 4.0021 -0.90%
2009-11-04 0 7.800 7.760 7.850 7.220 7.940 9,132,414 69,986,378 7.6635 4.046 4.025 4.072 3.745 4.118 17,606,587 3.9750 7.14%
2009-11-03 0 7.280 7.280 7.300 7.150 7.350 7,020,424 50,918,158 7.2529 3.776 3.776 3.786 3.709 3.812 13,534,834 3.7620 0.69%
2009-11-02 0 7.230 7.220 7.270 7.200 7.480 3,225,481 23,476,772 7.2785 3.750 3.745 3.771 3.735 3.880 6,218,478 3.7753 -2.56%
2009-10-30 0 7.420 7.410 7.450 7.390 7.500 3,870,950 28,876,815 7.4599 3.849 3.844 3.864 3.833 3.890 7,462,892 3.8694 0.82%
2009-10-29 0 7.360 7.280 7.360 7.220 7.380 5,028,938 37,140,140 7.3853 3.818 3.776 3.818 3.745 3.828 9,695,403 3.8307 -0.94%
2009-10-28 0 7.430 7.410 7.430 7.410 7.660 4,908,889 36,439,475 7.4232 3.854 3.844 3.854 3.844 3.973 9,463,958 3.8503 -1.07%
2009-10-27 0 7.510 7.440 7.520 7.210 7.530 5,866,770 43,020,407 7.3329 3.895 3.859 3.901 3.740 3.906 11,310,678 3.8035 2.04%
2009-10-23 0 7.360 7.360 7.370 7.300 7.450 15,067,520 110,387,929 7.3262 3.818 3.818 3.823 3.786 3.864 29,049,012 3.8001 0.41%
2009-10-22 0 7.330 7.310 7.370 7.160 7.580 10,737,295 78,422,256 7.3037 3.802 3.792 3.823 3.714 3.932 20,700,674 3.7884 -2.79%
2009-10-21 0 7.540 7.530 7.540 7.520 7.750 5,671,538 43,085,728 7.5968 3.911 3.906 3.911 3.901 4.020 10,934,286 3.9404 -1.95%
2009-10-20 0 7.690 7.640 7.700 7.500 7.800 7,489,136 56,939,250 7.6029 3.989 3.963 3.994 3.890 4.046 14,438,474 3.9436 2.12%
2009-10-19 0 7.530 7.480 7.560 7.450 7.600 3,610,743 27,080,659 7.5000 3.906 3.880 3.921 3.864 3.942 6,961,233 3.8902 0.27%
2009-10-16 0 7.510 7.470 7.520 7.410 7.650 5,618,609 42,217,443 7.5139 3.895 3.875 3.901 3.844 3.968 10,832,243 3.8974 -0.40%
2009-10-15 0 7.540 7.530 7.550 7.500 7.790 8,290,481 62,812,656 7.5765 3.911 3.906 3.916 3.890 4.041 15,983,406 3.9299 -1.57%
2009-10-14 0 7.660 7.630 7.660 7.610 7.750 8,487,426 65,193,730 7.6812 3.973 3.958 3.973 3.947 4.020 16,363,100 3.9842 0.79%
2009-10-13 0 7.600 7.590 7.640 7.580 7.840 1,995,065 15,366,422 7.7022 3.942 3.937 3.963 3.932 4.067 3,846,331 3.9951 -1.30%
2009-10-12 0 7.700 7.700 7.740 7.690 7.920 8,127,385 63,106,771 7.7647 3.994 3.994 4.015 3.989 4.108 15,668,969 4.0275 -2.16%
2009-10-09 0 7.870 7.850 7.900 7.780 8.050 6,513,927 51,245,629 7.8671 4.082 4.072 4.098 4.035 4.175 12,558,347 4.0806 0.90%
2009-10-08 0 7.800 7.800 7.810 7.700 7.890 172,283,508 1,335,654,548 7.7527 4.046 4.046 4.051 3.994 4.092 332,149,266 4.0212 -5.11%
2009-10-07 0 8.220 8.210 8.220 8.150 8.350 5,518,807 45,410,906 8.2284 4.264 4.258 4.264 4.227 4.331 10,639,833 4.2680 0.12%
2009-10-06 0 8.210 8.160 8.280 8.010 8.310 33,579,897 270,322,239 8.0501 4.258 4.233 4.295 4.155 4.310 64,739,442 4.1755 -1.08%
2009-10-05 0 8.300 8.280 8.310 8.240 8.320 8,079,576 66,966,181 8.2883 4.305 4.295 4.310 4.274 4.316 15,576,797 4.2991 0.00%
2009-10-02 0 8.300 8.300 8.320 8.160 8.350 5,807,911 48,156,254 8.2915 4.305 4.305 4.316 4.233 4.331 11,197,203 4.3007 -0.12%
2009-09-30 0 8.310 8.310 8.320 8.160 8.350 12,860,251 106,641,177 8.2923 4.310 4.310 4.316 4.233 4.331 24,793,568 4.3012 0.36%
2009-09-29 0 8.280 8.270 8.280 8.200 8.350 4,101,991 33,725,379 8.2217 4.295 4.290 4.295 4.253 4.331 7,908,321 4.2645 2.48%
2009-09-28 0 8.080 8.000 8.090 7.930 8.170 4,620,564 37,092,566 8.0277 4.191 4.150 4.196 4.113 4.238 8,908,090 4.1639 -1.22%
2009-09-25 0 8.180 8.150 8.200 7.990 8.240 4,129,021 33,686,081 8.1584 4.243 4.227 4.253 4.144 4.274 7,960,433 4.2317 2.25%
2009-09-24 0 8.000 7.990 8.000 7.870 8.240 4,907,190 39,421,874 8.0335 4.150 4.144 4.150 4.082 4.274 9,460,682 4.1669 0.13%
2009-09-23 0 7.990 7.980 8.000 7.200 8.190 3,047,872 23,978,979 7.8674 4.144 4.139 4.150 3.735 4.248 5,876,061 4.0808 -1.24%
2009-09-22 0 8.090 8.080 8.140 8.050 8.350 1,508,475 12,304,574 8.1570 4.196 4.191 4.222 4.175 4.331 2,908,223 4.2310 -2.88%
2009-09-21 0 8.330 8.260 8.340 8.220 8.500 1,405,880 11,716,955 8.3342 4.321 4.284 4.326 4.264 4.409 2,710,428 4.3229 -1.30%
2009-09-18 0 8.440 8.550 8.570 8.210 8.550 6,586,131 54,861,579 8.3299 4.378 4.435 4.445 4.258 4.435 12,697,551 4.3206 0.96%
2009-09-17 0 8.360 8.360 8.450 8.290 8.420 3,781,507 31,639,316 8.3669 4.336 4.336 4.383 4.300 4.367 7,290,453 4.3398 0.60%
2009-09-16 0 8.310 8.310 8.320 8.260 8.490 2,998,199 24,899,246 8.3047 4.310 4.310 4.316 4.284 4.404 5,780,296 4.3076 0.24%
2009-09-15 0 8.290 8.280 8.290 8.250 8.350 1,477,452 12,253,492 8.2937 4.300 4.295 4.300 4.279 4.331 2,848,413 4.3019 0.24%
2009-09-14 0 8.270 8.270 8.300 8.260 8.460 17,853,043 148,320,778 8.3079 4.290 4.290 4.305 4.284 4.388 34,419,285 4.3092 -1.31%
2009-09-11 0 8.380 8.380 8.400 8.220 8.380 6,419,520 53,323,770 8.3065 4.347 4.347 4.357 4.264 4.347 12,376,338 4.3085 1.45%
2009-09-10 0 8.260 8.220 8.260 8.060 8.340 2,289,719 18,965,071 8.2827 4.284 4.264 4.284 4.181 4.326 4,414,401 4.2962 0.12%
2009-09-09 0 8.250 8.230 8.250 7.950 8.270 2,734,100 22,473,965 8.2199 4.279 4.269 4.279 4.124 4.290 5,271,133 4.2636 1.85%
2009-09-08 0 8.100 8.100 8.130 7.900 8.200 2,081,000 16,662,130 8.0068 4.201 4.201 4.217 4.098 4.253 4,012,007 4.1531 0.25%
2009-09-07 0 8.080 8.000 8.080 7.850 8.130 2,877,736 23,065,824 8.0153 4.191 4.150 4.191 4.072 4.217 5,548,052 4.1575 0.62%
2009-09-04 0 8.030 8.000 8.030 7.800 8.280 2,589,300 20,688,940 7.9902 4.165 4.150 4.165 4.046 4.295 4,991,970 4.1444 1.52%
2009-09-03 0 7.910 7.900 8.000 7.880 8.080 2,074,200 16,540,185 7.9742 4.103 4.098 4.150 4.087 4.191 3,998,897 4.1362 -1.00%
2009-09-02 0 7.990 7.940 8.000 7.910 8.050 1,720,873 13,726,583 7.9765 4.144 4.118 4.150 4.103 4.175 3,317,710 4.1374 -0.75%
2009-09-01 0 8.050 8.000 8.030 7.900 8.100 1,898,057 15,207,290 8.0120 4.175 4.150 4.165 4.098 4.201 3,659,307 4.1558 0.25%
2009-08-31 0 8.030 8.060 8.080 6.800 8.090 3,722,490 29,364,953 7.8885 4.165 4.181 4.191 3.527 4.196 7,176,673 4.0917 -0.86%
2009-08-28 0 8.100 8.030 8.120 8.030 8.350 5,799,071 47,561,498 8.2016 4.201 4.165 4.212 4.165 4.331 11,180,160 4.2541 -3.23%
2009-08-27 0 8.370 8.310 8.370 8.000 8.510 7,435,886 62,387,097 8.3900 4.341 4.310 4.341 4.150 4.414 14,335,813 4.3518 -3.13%
2009-08-26 0 8.640 8.640 8.650 7.630 8.680 1,984,000 16,416,300 8.2743 4.482 4.482 4.487 3.958 4.502 3,824,998 4.2918 11.48%
2009-08-25 0 7.750 7.750 7.800 7.630 7.800 975,742 7,545,511 7.7331 4.020 4.020 4.046 3.958 4.046 1,881,155 4.0111 0.26%
2009-08-24 0 7.730 7.650 7.770 7.660 7.850 1,300,919 10,061,909 7.7345 4.009 3.968 4.030 3.973 4.072 2,508,071 4.0118 0.91%
2009-08-21 0 7.660 7.630 7.660 7.490 7.790 5,141,333 39,485,106 7.6799 3.973 3.958 3.973 3.885 4.041 9,912,092 3.9835 1.59%
2009-08-20 0 7.540 7.510 7.590 7.480 7.920 5,620,415 43,643,107 7.7651 3.911 3.895 3.937 3.880 4.108 10,835,725 4.0277 -4.19%
2009-08-19 0 7.870 7.860 7.890 7.870 8.100 6,852,893 54,728,641 7.9862 4.082 4.077 4.092 4.082 4.201 13,211,847 4.1424 -1.13%
2009-08-18 0 7.960 7.940 7.960 7.870 8.000 4,110,000 32,770,800 7.9734 4.129 4.118 4.129 4.082 4.150 7,923,762 4.1358 -1.00%
2009-08-17 0 8.040 8.020 8.040 7.820 8.150 3,050,887 24,349,382 7.9811 4.170 4.160 4.170 4.056 4.227 5,881,874 4.1397 0.50%
2009-08-14 0 8.000 7.980 8.000 7.840 8.160 3,573,827 28,512,102 7.9780 4.150 4.139 4.150 4.067 4.233 6,890,062 4.1381 -2.20%
2009-08-13 0 8.180 8.100 8.210 8.070 8.270 2,432,251 19,737,993 8.1151 4.243 4.201 4.258 4.186 4.290 4,689,192 4.2093 1.36%
2009-08-12 0 8.070 8.020 8.100 8.000 8.170 713,000 5,781,450 8.1086 4.186 4.160 4.201 4.150 4.238 1,374,609 4.2059 -0.62%
2009-08-11 0 8.120 8.110 8.150 8.100 8.350 2,128,684 17,380,411 8.1649 4.212 4.207 4.227 4.201 4.331 4,103,938 4.2351 -1.34%
2009-08-10 0 8.230 8.120 8.230 8.100 8.490 2,593,297 21,271,408 8.2025 4.269 4.212 4.269 4.201 4.404 4,999,676 4.2546 1.60%
2009-08-07 0 8.100 8.070 8.110 8.030 8.350 964,244 7,860,337 8.1518 4.201 4.186 4.207 4.165 4.331 1,858,988 4.2283 -2.99%
2009-08-06 0 8.350 8.290 8.360 8.170 8.490 2,042,625 17,036,942 8.3407 4.331 4.300 4.336 4.238 4.404 3,938,023 4.3263 -0.95%
2009-08-05 0 8.430 8.380 8.430 8.310 8.490 7,684,221 64,897,479 8.4456 4.373 4.347 4.373 4.310 4.404 14,814,583 4.3806 0.84%
2009-08-04 0 8.360 8.400 8.480 8.310 8.600 7,285,400 61,547,508 8.4481 4.336 4.357 4.399 4.310 4.461 14,045,687 4.3820 0.12%
2009-08-03 0 8.350 8.330 8.350 8.100 8.350 1,685,178 13,925,054 8.2633 4.331 4.321 4.331 4.201 4.331 3,248,893 4.2861 3.21%
2009-07-31 0 8.090 8.020 8.180 7.830 8.220 2,327,621 18,886,810 8.1142 4.196 4.160 4.243 4.061 4.264 4,487,473 4.2088 3.56%
2009-07-30 0 7.900 7.800 7.910 7.650 7.990 2,485,842 19,460,890 7.8287 4.052 4.001 4.057 3.924 4.098 4,846,497 4.0155 -1.37%
2009-07-29 0 8.010 8.010 8.050 7.900 8.290 2,308,696 18,577,585 8.0468 4.108 4.108 4.129 4.052 4.252 4,501,126 4.1273 -2.91%
2009-07-28 0 8.250 8.240 8.250 7.710 8.250 4,556,214 36,521,399 8.0157 4.232 4.226 4.232 3.955 4.232 8,882,978 4.1114 4.70%
2009-07-27 0 7.880 7.840 7.880 7.750 8.310 8,081,783 65,422,587 8.0951 4.042 4.021 4.042 3.975 4.262 15,756,568 4.1521 -3.67%
2009-07-24 0 8.180 8.200 8.250 8.160 8.660 6,211,987 52,403,015 8.4358 4.196 4.206 4.232 4.185 4.442 12,111,139 4.3268 -4.22%
2009-07-23 0 8.540 8.500 8.610 8.490 8.950 8,360,527 72,219,127 8.6381 4.380 4.360 4.416 4.355 4.591 16,300,019 4.4306 -4.58%
2009-07-22 0 8.950 8.920 9.000 8.850 9.220 5,063,829 45,791,354 9.0428 4.591 4.575 4.616 4.539 4.729 9,872,644 4.6382 1.13%
2009-07-21 0 8.850 8.810 8.850 8.420 8.880 6,092,394 53,048,993 8.7074 4.539 4.519 4.539 4.319 4.555 11,877,976 4.4662 3.63%
2009-07-20 0 8.540 8.470 8.540 8.420 8.750 2,333,989 19,919,675 8.5346 4.380 4.344 4.380 4.319 4.488 4,550,439 4.3775 0.47%
2009-07-17 0 8.500 8.440 8.500 8.350 8.520 4,403,047 37,050,592 8.4148 4.360 4.329 4.360 4.283 4.370 8,584,357 4.3161 2.16%
2009-07-16 0 8.320 8.300 8.320 8.180 8.970 8,299,092 69,767,358 8.4066 4.267 4.257 4.267 4.196 4.601 16,180,243 4.3119 -2.12%
2009-07-15 0 8.500 8.500 8.550 8.090 8.740 7,084,995 59,552,124 8.4054 4.360 4.360 4.385 4.149 4.483 13,813,190 4.3113 4.17%
2009-07-14 0 8.160 8.160 8.170 7.940 8.170 5,354,481 43,344,721 8.0950 4.185 4.185 4.191 4.073 4.191 10,439,311 4.1521 4.62%
2009-07-13 0 7.800 7.800 7.840 7.720 8.050 2,615,051 20,880,031 7.9846 4.001 4.001 4.021 3.960 4.129 5,098,408 4.0954 -3.35%
2009-07-10 0 8.070 8.000 8.070 8.000 8.380 1,913,834 15,290,585 7.9895 4.139 4.103 4.139 4.103 4.298 3,731,288 4.0979 2.93%
2009-07-09 0 7.840 7.840 8.000 7.600 8.050 4,307,400 34,051,355 7.9053 4.021 4.021 4.103 3.898 4.129 8,397,880 4.0548 -2.00%
2009-07-08 0 8.000 7.810 8.000 7.530 8.000 4,517,781 35,472,410 7.8517 4.103 4.006 4.103 3.862 4.103 8,808,047 4.0273 4.17%
2009-07-07 0 7.680 7.630 7.690 7.630 8.050 7,670,658 59,713,698 7.7847 3.939 3.914 3.944 3.914 4.129 14,955,022 3.9929 -4.24%
2009-07-06 0 8.020 8.020 8.040 7.990 8.150 2,006,130 16,109,002 8.0299 4.114 4.114 4.124 4.098 4.180 3,911,231 4.1187 -1.60%
2009-07-03 0 8.150 8.100 8.150 8.000 8.300 8,094,780 65,623,140 8.1068 4.180 4.155 4.180 4.103 4.257 15,781,908 4.1581 0.62%
2009-07-02 0 8.100 8.010 8.100 7.700 8.750 10,235,251 82,509,723 8.0613 4.155 4.108 4.155 3.949 4.488 19,955,056 4.1348 8.00%
2009-06-30 0 7.500 7.410 7.510 7.410 7.600 8,423,689 63,191,395 7.5016 3.847 3.801 3.852 3.801 3.898 16,423,162 3.8477 0.94%
2009-06-29 0 7.430 7.320 7.430 7.280 7.480 2,967,896 21,947,702 7.3950 3.811 3.755 3.811 3.734 3.837 5,786,329 3.7930 3.19%
2009-06-26 0 7.200 7.200 7.210 7.020 7.230 2,270,083 16,242,163 7.1549 3.693 3.693 3.698 3.601 3.708 4,425,845 3.6698 2.42%
2009-06-25 0 7.030 7.050 7.060 7.020 7.130 4,614,611 32,692,006 7.0845 3.606 3.616 3.621 3.601 3.657 8,996,831 3.6337 -0.99%
2009-06-24 0 7.100 7.100 7.110 7.000 7.250 1,771,258 12,644,108 7.1385 3.642 3.642 3.647 3.590 3.719 3,453,316 3.6614 0.57%
2009-06-23 0 7.060 7.060 7.080 7.040 7.150 3,831,312 27,060,976 7.0631 3.621 3.621 3.631 3.611 3.667 7,469,679 3.6228 -0.28%
2009-06-22 0 7.080 7.050 7.080 7.000 7.150 4,461,166 31,473,689 7.0550 3.631 3.616 3.631 3.590 3.667 8,697,668 3.6186 0.00%
2009-06-19 0 7.080 7.050 7.080 6.980 7.280 5,972,630 42,239,386 7.0722 3.631 3.616 3.631 3.580 3.734 11,644,479 3.6274 2.31%
2009-06-18 0 6.920 6.910 6.960 6.900 6.990 9,945,500 68,994,990 6.9373 3.549 3.544 3.570 3.539 3.585 19,390,146 3.5583 -0.43%
2009-06-17 0 6.950 6.950 7.030 6.800 7.040 5,199,295 36,047,561 6.9332 3.565 3.565 3.606 3.488 3.611 10,136,754 3.5561 -0.14%
2009-06-16 0 6.960 6.950 6.970 6.900 7.130 1,581,752 11,064,771 6.9953 3.570 3.565 3.575 3.539 3.657 3,083,847 3.5880 -0.85%
2009-06-15 0 7.020 7.100 7.130 6.900 7.130 8,348,948 58,167,044 6.9670 3.601 3.642 3.657 3.539 3.657 16,277,444 3.5735 1.01%
2009-06-12 0 6.950 6.950 6.990 6.850 7.000 1,457,940 10,150,971 6.9625 3.565 3.565 3.585 3.513 3.590 2,842,458 3.5712 0.14%
2009-06-11 0 6.940 6.930 6.940 6.910 7.010 6,167,050 42,968,910 6.9675 3.560 3.555 3.560 3.544 3.596 12,023,528 3.5737 -0.86%
2009-06-10 0 7.000 6.990 7.010 6.900 7.010 7,794,838 54,538,834 6.9968 3.590 3.585 3.596 3.539 3.596 15,197,129 3.5888 0.00%
2009-06-09 0 7.000 6.990 7.010 6.800 7.020 6,348,000 44,366,430 6.9890 3.590 3.585 3.596 3.488 3.601 12,376,315 3.5848 0.00%
2009-06-08 0 7.000 7.000 7.010 6.920 7.030 11,900,750 83,402,450 7.0082 3.590 3.590 3.596 3.549 3.606 23,202,179 3.5946 -0.71%
2009-06-05 0 7.050 7.030 7.050 6.900 7.050 14,726,239 103,255,916 7.0117 3.616 3.606 3.616 3.539 3.616 28,710,866 3.5964 2.17%
2009-06-04 0 6.900 6.850 6.950 6.700 6.930 6,907,130 47,039,458 6.8103 3.539 3.513 3.565 3.437 3.555 13,466,418 3.4931 1.47%
2009-06-03 0 6.800 6.800 6.860 6.700 6.950 5,671,719 38,659,789 6.8162 3.488 3.488 3.519 3.437 3.565 11,057,811 3.4962 2.10%
2009-06-02 0 6.660 6.660 6.670 6.500 6.870 8,427,549 56,457,814 6.6992 3.416 3.416 3.421 3.334 3.524 16,430,687 3.4361 0.60%
2009-06-01 0 6.620 6.610 6.660 6.570 7.060 12,148,569 83,280,655 6.8552 3.395 3.390 3.416 3.370 3.621 23,685,337 3.5161 -5.43%
2009-05-29 0 7.000 6.980 7.000 6.940 7.130 13,837,317 96,776,392 6.9939 3.590 3.580 3.590 3.560 3.657 26,977,788 3.5873 0.86%
2009-05-27 0 6.940 6.930 7.000 6.900 7.000 2,510,858 17,542,366 6.9866 3.560 3.555 3.590 3.539 3.590 4,895,269 3.5835 -0.43%
2009-05-26 0 6.970 6.970 6.980 6.890 7.300 1,309,129 9,119,924 6.9664 3.575 3.575 3.580 3.534 3.744 2,552,330 3.5732 0.29%
2009-05-25 0 6.950 6.930 6.960 6.700 7.000 1,439,520 9,989,747 6.9396 3.565 3.555 3.570 3.437 3.590 2,806,546 3.5594 1.46%
2009-05-22 0 6.850 6.830 6.890 6.820 7.010 3,058,921 21,193,153 6.9283 3.513 3.503 3.534 3.498 3.596 5,963,795 3.5536 -0.15%
2009-05-21 0 6.860 6.850 6.910 6.690 7.010 836,824 5,747,541 6.8683 3.519 3.513 3.544 3.431 3.596 1,631,506 3.5228 -1.72%
2009-05-20 0 6.980 6.900 6.980 6.450 6.980 3,968,079 27,224,791 6.8609 3.580 3.539 3.580 3.308 3.580 7,736,326 3.5191 7.38%
2009-05-19 0 6.500 6.500 6.510 6.500 6.640 4,138,117 27,025,264 6.5308 3.334 3.334 3.339 3.334 3.406 8,067,839 3.3498 -1.96%
2009-05-18 0 6.630 6.600 6.630 6.520 6.850 3,545,351 23,858,107 6.7294 3.401 3.385 3.401 3.344 3.513 6,912,158 3.4516 -3.63%
2009-05-15 0 6.880 6.880 6.890 6.820 7.390 14,735,164 101,702,332 6.9020 3.529 3.529 3.534 3.498 3.790 28,728,267 3.5401 6.83%
2009-05-14 0 6.440 6.450 6.490 6.260 6.530 7,625,335 48,669,857 6.3827 3.303 3.308 3.329 3.211 3.349 14,866,659 3.2738 2.88%
2009-05-13 0 6.260 6.300 6.310 6.110 6.380 7,576,850 47,388,666 6.2544 3.211 3.231 3.236 3.134 3.272 14,772,131 3.2080 2.62%
2009-05-12 0 6.100 6.100 6.130 5.980 6.200 6,681,762 40,598,421 6.0760 3.129 3.129 3.144 3.067 3.180 13,027,031 3.1165 2.52%
2009-05-11 0 5.950 5.950 5.980 5.880 6.250 4,386,500 26,451,600 6.0302 3.052 3.052 3.067 3.016 3.206 8,552,096 3.0930 -1.82%
2009-05-08 0 6.060 6.020 6.060 5.990 6.390 9,670,520 59,652,064 6.1684 3.108 3.088 3.108 3.072 3.278 18,854,034 3.1639 -2.26%
2009-05-07 0 6.200 6.200 6.250 5.900 6.340 10,522,845 64,540,269 6.1333 3.180 3.180 3.206 3.026 3.252 20,515,761 3.1459 8.58%
2009-05-06 0 5.710 5.710 5.780 5.560 5.900 7,543,080 43,256,827 5.7346 2.929 2.929 2.965 2.852 3.026 14,706,291 2.9414 3.63%
2009-05-05 0 5.510 5.490 5.500 5.430 5.650 14,624,000 80,462,520 5.5021 2.826 2.816 2.821 2.785 2.898 28,511,537 2.8221 -1.08%
2009-05-04 0 5.570 5.530 5.560 5.480 5.610 5,780,270 32,028,085 5.5409 2.857 2.836 2.852 2.811 2.877 11,269,446 2.8420 1.27%
2009-04-30 0 5.500 5.500 5.560 5.450 5.650 6,331,000 34,895,000 5.5118 2.821 2.821 2.852 2.795 2.898 12,343,171 2.8271 1.29%
2009-04-29 0 5.430 5.430 5.450 5.430 5.760 2,356,100 13,109,649 5.5641 2.785 2.785 2.795 2.785 2.954 4,593,547 2.8539 -3.21%
2009-04-28 0 5.610 5.580 5.610 5.520 5.850 4,447,730 25,123,043 5.6485 2.877 2.862 2.877 2.831 3.001 8,671,473 2.8972 -1.06%
2009-04-27 0 5.670 5.670 5.700 5.650 5.880 7,559,455 43,305,584 5.7287 2.908 2.908 2.924 2.898 3.016 14,738,217 2.9383 -1.56%
2009-04-24 0 5.760 5.750 5.780 5.760 5.890 4,004,700 23,251,005 5.8059 2.954 2.949 2.965 2.954 3.021 7,807,724 2.9779 -0.69%
2009-04-23 0 5.800 5.800 5.810 5.760 5.820 5,116,971 29,648,605 5.7942 2.975 2.975 2.980 2.954 2.985 9,976,252 2.9719 0.35%
2009-04-22 0 5.780 5.780 5.790 5.720 5.880 2,516,154 14,558,788 5.7861 2.965 2.965 2.970 2.934 3.016 4,905,595 2.9678 -0.34%
2009-04-21 0 5.800 5.800 5.850 5.700 5.860 2,005,490 11,613,017 5.7906 2.975 2.975 3.001 2.924 3.006 3,909,984 2.9701 0.87%
2009-04-20 0 5.750 5.750 5.770 5.730 5.850 5,915,000 34,083,503 5.7622 2.949 2.949 2.960 2.939 3.001 11,532,121 2.9555 -0.17%
2009-04-17 0 5.760 5.790 5.800 5.710 5.800 11,075,294 63,750,545 5.7561 2.954 2.970 2.975 2.929 2.975 21,592,837 2.9524 0.17%
2009-04-16 0 5.750 5.750 5.780 5.700 5.830 8,956,780 51,446,219 5.7438 2.949 2.949 2.965 2.924 2.990 17,462,497 2.9461 -0.86%
2009-04-15 0 5.800 5.700 5.800 5.670 5.890 7,728,129 44,497,500 5.7579 2.975 2.924 2.975 2.908 3.021 15,067,070 2.9533 -1.19%
2009-04-14 0 5.870 5.810 5.870 5.840 6.050 7,242,236 42,858,403 5.9178 3.011 2.980 3.011 2.995 3.103 14,119,754 3.0354 -2.17%
2009-04-09 0 6.000 5.940 6.000 5.900 6.100 9,558,617 56,962,127 5.9592 3.077 3.047 3.077 3.026 3.129 18,635,863 3.0566 1.69%
2009-04-08 0 5.900 5.820 5.900 5.700 6.000 7,831,272 46,311,144 5.9136 3.026 2.985 3.026 2.924 3.077 15,268,162 3.0332 -1.67%
2009-04-07 0 6.000 5.990 6.000 5.950 6.030 10,645,396 63,824,166 5.9955 3.077 3.072 3.077 3.052 3.093 20,754,691 3.0752 0.17%
2009-04-06 0 5.990 5.980 6.000 5.790 6.100 17,256,557 102,279,561 5.9270 3.072 3.067 3.077 2.970 3.129 33,644,075 3.0400 3.63%
2009-04-03 0 5.780 5.780 5.800 5.340 6.250 223,746,617 1,363,236,975 6.0928 2.965 2.965 2.975 2.739 3.206 436,225,376 3.1251 -17.07%
2009-04-02 0 6.970 6.980 6.990 6.810 7.480 9,648,250 67,419,196 6.9877 3.575 3.580 3.585 3.493 3.837 18,810,615 3.5841 4.97%
2009-04-01 0 6.640 6.550 6.640 6.480 6.690 4,923,047 32,072,134 6.5147 3.406 3.360 3.406 3.324 3.431 9,598,170 3.3415 4.08%
2009-03-31 0 6.380 6.200 6.380 6.000 6.400 7,348,959 45,474,613 6.1879 3.272 3.180 3.272 3.077 3.283 14,327,825 3.1739 3.40%
2009-03-30 0 6.170 6.120 6.190 5.950 6.320 6,181,704 38,203,725 6.1801 3.165 3.139 3.175 3.052 3.242 12,052,098 3.1699 0.33%
2009-03-27 0 6.150 6.130 6.240 6.040 6.340 8,032,614 50,039,873 6.2296 3.154 3.144 3.201 3.098 3.252 15,660,706 3.1953 -1.44%
2009-03-26 0 6.240 6.230 6.250 6.200 6.350 6,333,388 39,211,995 6.1913 3.201 3.195 3.206 3.180 3.257 12,347,827 3.1756 -0.16%
2009-03-25 0 6.250 6.200 6.250 6.070 6.250 1,786,650 11,005,648 6.1599 3.206 3.180 3.206 3.113 3.206 3,483,324 3.1595 2.12%
2009-03-24 0 6.120 6.110 6.120 6.050 6.200 1,400,000 8,567,069 6.1193 3.139 3.134 3.139 3.103 3.180 2,729,496 3.1387 0.33%
2009-03-23 0 6.100 6.090 6.160 5.990 6.150 1,082,646 6,565,354 6.0642 3.129 3.124 3.160 3.072 3.154 2,110,770 3.1104 5.17%
2009-03-20 0 5.800 5.800 5.980 5.800 6.090 672,000 3,948,570 5.8758 2.975 2.975 3.067 2.975 3.124 1,310,158 3.0138 -3.01%
2009-03-19 0 5.980 5.980 6.090 5.980 6.250 2,077,000 12,674,500 6.1023 3.067 3.067 3.124 3.067 3.206 4,049,402 3.1300 -1.81%
2009-03-18 0 6.090 6.090 6.100 5.980 6.400 2,099,819 12,798,783 6.0952 3.124 3.124 3.129 3.067 3.283 4,093,891 3.1263 3.22%
2009-03-17 0 5.900 5.890 5.930 5.640 5.940 3,904,000 22,667,750 5.8063 3.026 3.021 3.042 2.893 3.047 7,611,395 2.9781 3.51%
2009-03-16 0 5.700 5.690 5.700 5.610 6.160 5,858,386 33,441,450 5.7083 2.924 2.918 2.924 2.877 3.160 11,421,744 2.9279 1.42%
2009-03-13 0 5.620 5.620 5.690 5.570 5.710 3,401,000 19,140,900 5.6280 2.883 2.883 2.918 2.857 2.929 6,630,726 2.8867 -1.40%
2009-03-12 0 5.700 5.700 5.740 5.620 5.900 4,621,089 26,331,614 5.6981 2.924 2.924 2.944 2.883 3.026 9,009,460 2.9227 -5.16%
2009-03-11 0 6.010 5.990 6.010 5.750 6.100 5,303,700 31,827,074 6.0009 3.083 3.072 3.083 2.949 3.129 10,340,306 3.0780 4.16%
2009-03-10 0 5.770 5.770 5.780 5.640 5.790 3,028,988 17,378,816 5.7375 2.960 2.960 2.965 2.893 2.970 5,905,436 2.9429 2.12%
2009-03-09 0 5.650 5.630 5.660 5.600 5.810 12,408,988 70,089,678 5.6483 2.898 2.888 2.903 2.872 2.980 24,193,061 2.8971 -2.25%
2009-03-06 0 5.780 5.700 5.780 5.400 5.960 4,865,000 27,398,140 5.6317 2.965 2.924 2.965 2.770 3.057 9,484,999 2.8886 5.67%
2009-03-05 0 5.470 5.360 5.470 5.300 5.470 1,180,431 6,363,545 5.3909 2.806 2.749 2.806 2.718 2.806 2,301,416 2.7651 2.63%
2009-03-04 0 5.330 5.330 5.400 5.200 5.480 1,249,266 6,655,958 5.3279 2.734 2.734 2.770 2.667 2.811 2,435,619 2.7328 -0.37%
2009-03-03 0 5.350 5.300 5.350 5.050 5.440 4,888,000 26,285,060 5.3775 2.744 2.718 2.744 2.590 2.790 9,529,841 2.7582 -2.55%
2009-03-02 0 5.490 5.490 5.520 5.440 5.650 7,730,025 42,990,895 5.5615 2.816 2.816 2.831 2.790 2.898 15,070,767 2.8526 -2.49%
2009-02-27 0 5.630 5.630 5.660 5.600 5.730 9,444,559 53,261,141 5.6393 2.888 2.888 2.903 2.872 2.939 18,413,491 2.8925 -0.35%
2009-02-26 0 5.650 5.650 5.660 5.590 5.760 11,583,939 65,548,605 5.6586 2.898 2.898 2.903 2.867 2.954 22,584,512 2.9024 -1.74%
2009-02-25 0 5.750 5.720 5.750 5.640 5.750 5,300,672 30,070,343 5.6729 2.949 2.934 2.949 2.893 2.949 10,334,403 2.9097 3.60%
2009-02-24 0 5.550 5.550 5.560 5.470 5.610 8,678,050 48,136,277 5.5469 2.847 2.847 2.852 2.806 2.877 16,919,074 2.8451 -0.72%
2009-02-23 0 5.590 5.570 5.590 5.500 5.640 5,283,055 29,513,700 5.5865 2.867 2.857 2.867 2.821 2.893 10,300,056 2.8654 1.64%
2009-02-20 0 5.500 5.490 5.500 5.300 5.590 5,047,511 27,414,837 5.4314 2.821 2.816 2.821 2.718 2.867 9,840,830 2.7858 0.00%
2009-02-19 0 5.500 5.480 5.500 5.290 5.640 5,425,000 29,711,550 5.4768 2.821 2.811 2.821 2.713 2.893 10,576,798 2.8091 5.36%
2009-02-18 0 5.220 5.220 5.230 5.120 5.300 6,132,915 32,020,583 5.2211 2.677 2.677 2.683 2.626 2.718 11,956,977 2.6780 0.00%
2009-02-17 0 5.220 5.200 5.220 5.170 5.260 2,103,000 10,990,760 5.2262 2.677 2.667 2.677 2.652 2.698 4,100,093 2.6806 -0.57%
2009-02-16 0 5.250 5.240 5.280 5.210 5.300 3,898,800 20,429,770 5.2400 2.693 2.688 2.708 2.672 2.718 7,601,257 2.6877 1.35%
2009-02-13 0 5.180 5.180 5.250 5.000 5.230 1,602,932 8,200,596 5.1160 2.657 2.657 2.693 2.565 2.683 3,125,140 2.6241 3.39%
2009-02-12 0 5.060 5.050 5.060 5.040 5.160 1,380,000 6,969,600 5.0504 2.570 2.565 2.570 2.560 2.620 2,717,355 2.5648 0.20%
2009-02-11 0 5.050 5.050 5.110 4.990 5.140 2,095,032 10,560,962 5.0410 2.565 2.565 2.595 2.534 2.610 4,125,322 2.5600 0.00%
2009-02-10 0 5.050 5.040 5.050 5.030 5.100 3,759,226 18,983,440 5.0498 2.565 2.560 2.565 2.554 2.590 7,402,283 2.5645 0.20%
2009-02-09 0 5.040 5.020 5.040 5.030 5.200 5,635,000 28,611,900 5.0775 2.560 2.549 2.560 2.554 2.641 11,095,865 2.5786 -2.33%
2009-02-06 0 5.160 5.120 5.160 5.120 5.200 1,210,200 6,243,900 5.1594 2.620 2.600 2.620 2.600 2.641 2,383,002 2.6202 -1.15%
2009-02-05 0 5.220 5.200 5.250 5.200 5.410 5,432,000 28,861,600 5.3133 2.651 2.641 2.666 2.641 2.747 10,696,138 2.6983 -1.51%
2009-02-04 0 5.300 5.300 5.350 5.300 5.440 6,240,591 33,419,530 5.3552 2.692 2.692 2.717 2.692 2.763 12,288,333 2.7196 1.92%
2009-02-03 0 5.200 5.200 5.210 5.100 5.230 3,510,355 18,239,917 5.1960 2.641 2.641 2.646 2.590 2.656 6,912,232 2.6388 0.00%
2009-02-02 0 5.200 5.170 5.200 5.000 5.200 3,743,395 18,974,270 5.0687 2.641 2.626 2.641 2.539 2.641 7,371,110 2.5741 4.00%
2009-01-30 0 5.000 4.980 5.000 4.980 5.060 9,825,800 49,270,636 5.0144 2.539 2.529 2.539 2.529 2.570 19,347,959 2.5466 -3.29%
2009-01-29 0 5.170 5.100 5.170 5.070 5.450 5,206,000 27,077,983 5.2013 2.626 2.590 2.626 2.575 2.768 10,251,122 2.6415 -3.00%
2009-01-23 0 5.330 5.310 5.330 5.230 5.330 6,281,200 33,219,397 5.2887 2.707 2.697 2.707 2.656 2.707 12,368,296 2.6859 0.19%
2009-01-22 0 5.320 5.260 5.320 4.980 5.320 2,558,792 13,441,760 5.2532 2.702 2.671 2.702 2.529 2.702 5,038,511 2.6678 2.90%
2009-01-21 0 5.170 5.160 5.240 5.170 5.350 5,666,432 29,646,300 5.2319 2.626 2.620 2.661 2.626 2.717 11,157,758 2.6570 -3.18%
2009-01-20 0 5.340 5.230 5.340 5.220 5.380 4,355,250 22,934,845 5.2660 2.712 2.656 2.712 2.651 2.732 8,575,912 2.6743 0.00%
2009-01-19 0 5.340 5.310 5.340 5.260 5.450 5,569,700 29,706,076 5.3335 2.712 2.697 2.712 2.671 2.768 10,967,283 2.7086 1.52%
2009-01-16 0 5.260 5.260 5.300 5.000 5.470 4,074,700 21,404,636 5.2531 2.671 2.671 2.692 2.539 2.778 8,023,482 2.6677 4.78%
2009-01-15 0 5.020 5.020 5.040 4.630 5.050 2,474,000 12,278,530 4.9630 2.549 2.549 2.560 2.351 2.565 4,871,547 2.5205 1.21%
2009-01-14 0 4.960 4.960 4.980 4.710 5.000 4,921,000 23,673,730 4.8108 2.519 2.519 2.529 2.392 2.539 9,689,929 2.4431 6.44%
2009-01-13 0 4.660 4.660 4.720 4.580 4.810 3,640,000 16,897,850 4.6423 2.367 2.367 2.397 2.326 2.443 7,167,515 2.3576 0.22%
2009-01-12 0 4.650 4.630 4.650 4.450 4.690 4,931,000 22,600,320 4.5833 2.361 2.351 2.361 2.260 2.382 9,709,620 2.3276 2.20%
2009-01-09 0 4.550 4.550 4.630 4.520 4.590 7,036,100 31,996,630 4.5475 2.311 2.311 2.351 2.295 2.331 13,854,767 2.3094 -0.87%
2009-01-08 0 4.590 4.540 4.590 4.460 4.700 7,675,000 35,305,270 4.6000 2.331 2.306 2.331 2.265 2.387 15,112,824 2.3361 -0.86%
2009-01-07 0 4.630 4.620 4.630 4.610 4.890 4,815,050 22,541,028 4.6814 2.351 2.346 2.351 2.341 2.483 9,481,303 2.3774 -4.54%
2009-01-06 0 4.850 4.850 4.900 4.850 5.020 4,192,150 20,634,194 4.9221 2.463 2.463 2.488 2.463 2.549 8,254,752 2.4997 -3.39%
2009-01-05 0 5.020 5.010 5.020 4.960 5.080 4,339,070 21,737,264 5.0097 2.549 2.544 2.549 2.519 2.580 8,544,052 2.5441 1.01%
2009-01-02 0 4.970 4.960 4.970 4.820 5.150 1,021,100 5,080,607 4.9756 2.524 2.519 2.524 2.448 2.615 2,010,646 2.5269 -2.17%
2008-12-31 0 5.080 5.080 5.090 4.990 5.080 978,600 4,904,734 5.0120 2.580 2.580 2.585 2.534 2.580 1,926,959 2.5453 0.59%
2008-12-30 0 5.050 5.000 5.050 4.950 5.050 6,953,476 34,795,382 5.0040 2.565 2.539 2.565 2.514 2.565 13,692,073 2.5413 2.02%
2008-12-29 0 4.950 4.950 4.990 4.880 5.060 1,259,052 6,267,633 4.9781 2.514 2.514 2.534 2.478 2.570 2,479,196 2.5281 -1.00%
2008-12-24 0 5.000 4.990 5.040 4.930 5.020 1,292,000 6,456,440 4.9972 2.539 2.534 2.560 2.504 2.549 2,544,074 2.5378 1.01%
2008-12-23 0 4.950 4.950 5.000 4.950 5.150 1,732,420 8,689,158 5.0156 2.514 2.514 2.539 2.514 2.615 3,411,304 2.5472 -1.79%
2008-12-22 0 5.040 5.040 5.050 4.990 5.100 9,176,020 46,234,597 5.0386 2.560 2.560 2.565 2.534 2.590 18,068,479 2.5589 1.00%
2008-12-19 0 4.990 4.990 5.000 4.900 5.050 8,225,000 41,069,850 4.9933 2.534 2.534 2.539 2.488 2.565 16,195,828 2.5358 0.81%
2008-12-18 0 4.950 4.940 4.950 4.940 4.980 6,220,000 30,827,020 4.9561 2.514 2.509 2.514 2.509 2.529 12,247,787 2.5169 -0.20%
2008-12-17 0 4.960 4.940 4.960 4.940 5.030 3,944,566 19,567,165 4.9605 2.519 2.509 2.519 2.509 2.554 7,767,235 2.5192 -0.20%
2008-12-16 0 4.970 4.940 4.970 4.900 4.980 3,917,147 19,369,421 4.9448 2.524 2.509 2.524 2.488 2.529 7,713,245 2.5112 1.43%
2008-12-15 0 4.900 4.890 4.900 4.860 4.950 3,485,753 16,993,678 4.8752 2.488 2.483 2.488 2.468 2.514 6,863,788 2.4758 0.20%
2008-12-12 0 4.890 4.890 4.900 4.680 4.980 2,760,000 13,421,050 4.8627 2.483 2.483 2.488 2.377 2.529 5,434,709 2.4695 -1.81%
2008-12-11 0 4.980 4.950 4.980 4.900 5.130 4,668,000 23,211,450 4.9725 2.529 2.514 2.529 2.488 2.605 9,191,748 2.5252 -0.40%
2008-12-10 0 5.000 4.960 5.000 4.900 5.170 4,548,800 22,749,596 5.0012 2.539 2.519 2.539 2.488 2.626 8,957,031 2.5399 -1.38%
2008-12-09 0 5.070 5.050 5.070 4.930 5.290 2,673,900 13,556,140 5.0698 2.575 2.565 2.575 2.504 2.687 5,265,170 2.5747 -2.50%
2008-12-08 0 5.200 5.180 5.200 5.060 5.240 4,051,500 20,971,770 5.1763 2.641 2.631 2.641 2.570 2.661 7,977,799 2.6288 2.77%
2008-12-05 0 5.060 5.030 5.080 4.900 5.120 668,800 3,368,190 5.0362 2.570 2.554 2.580 2.488 2.600 1,316,932 2.5576 -1.17%
2008-12-04 0 5.120 5.110 5.120 5.060 5.220 6,766,000 34,578,420 5.1106 2.600 2.595 2.600 2.570 2.651 13,322,914 2.5954 -0.39%
2008-12-03 0 5.140 5.140 5.170 5.050 5.190 2,479,000 12,688,100 5.1182 2.610 2.610 2.626 2.565 2.636 4,881,393 2.5993 1.18%
2008-12-02 0 5.080 5.080 5.100 4.880 5.100 2,280,000 11,503,350 5.0453 2.580 2.580 2.590 2.478 2.590 4,489,542 2.5623 1.60%
2008-12-01 0 5.000 5.000 5.010 4.700 5.150 3,753,635 18,479,014 4.9230 2.539 2.539 2.544 2.387 2.615 7,391,274 2.5001 3.09%
2008-11-28 0 4.850 4.720 4.850 4.650 4.920 4,851,123 22,981,663 4.7374 2.463 2.397 2.463 2.361 2.499 9,552,335 2.4059 -1.42%
2008-11-27 0 4.920 4.920 4.970 4.430 5.430 7,505,000 35,745,700 4.7629 2.499 2.499 2.524 2.250 2.758 14,778,077 2.4188 -7.69%
2008-11-26 0 5.330 5.320 5.330 5.260 5.500 7,774,777 42,101,594 5.4152 2.707 2.702 2.707 2.671 2.793 15,309,295 2.7501 -3.09%
2008-11-25 0 5.500 5.450 5.500 4.910 6.080 31,381,000 168,049,230 5.3551 2.793 2.768 2.793 2.494 3.088 61,792,251 2.7196 -6.62%
2008-11-24 0 5.890 5.740 5.890 5.450 6.000 15,467,200 89,985,483 5.8178 2.991 2.915 2.991 2.768 3.047 30,456,426 2.9546 7.29%
2008-11-21 0 5.490 5.420 5.490 5.110 5.500 4,011,009 21,414,668 5.3390 2.788 2.753 2.788 2.595 2.793 7,898,068 2.7114 4.17%
2008-11-20 0 5.270 5.210 5.270 4.950 5.460 8,694,319 44,747,327 5.1467 2.676 2.646 2.676 2.514 2.773 17,119,963 2.6138 0.19%
2008-11-19 0 5.260 5.260 5.300 5.160 5.580 9,884,000 52,620,796 5.3238 2.671 2.671 2.692 2.620 2.834 19,462,561 2.7037 3.54%
2008-11-18 0 5.080 5.070 5.080 4.870 5.380 4,385,000 22,445,530 5.1187 2.580 2.575 2.580 2.473 2.732 8,634,493 2.5995 -2.31%
2008-11-17 0 5.200 5.140 5.200 5.030 5.240 5,455,000 28,208,665 5.1712 2.641 2.610 2.641 2.554 2.661 10,741,427 2.6262 1.17%
2008-11-14 0 5.140 5.140 5.150 5.120 5.300 1,800,500 9,318,035 5.1752 2.610 2.610 2.615 2.600 2.692 3,545,360 2.6282 -0.96%
2008-11-13 0 5.190 5.180 5.200 4.980 5.210 2,185,606 11,211,641 5.1298 2.636 2.631 2.641 2.529 2.646 4,303,671 2.6051 1.76%
2008-11-12 0 5.100 5.020 5.100 4.900 5.270 8,983,000 45,890,900 5.1086 2.590 2.549 2.590 2.488 2.676 17,688,404 2.5944 2.00%
2008-11-11 0 5.000 4.970 4.990 4.940 5.040 2,811,900 14,039,010 4.9927 2.539 2.524 2.534 2.509 2.560 5,536,905 2.5355 1.42%
2008-11-10 0 4.930 4.930 5.000 4.890 5.000 1,660,000 8,163,390 4.9177 2.504 2.504 2.539 2.483 2.539 3,268,702 2.4974 1.86%
2008-11-07 0 4.840 4.830 4.840 4.840 4.970 1,120,000 5,450,700 4.8667 2.458 2.453 2.458 2.458 2.524 2,205,389 2.4715 -0.41%
2008-11-06 0 4.860 4.700 4.860 4.640 4.970 2,171,000 10,545,120 4.8573 2.468 2.387 2.468 2.356 2.524 4,274,911 2.4667 -2.80%
2008-11-05 0 5.000 4.960 5.000 4.960 5.200 5,015,300 25,360,870 5.0567 2.539 2.519 2.539 2.519 2.641 9,875,615 2.5680 0.40%
2008-11-04 0 4.980 4.940 4.990 4.950 5.000 4,810,000 23,967,650 4.9829 2.529 2.509 2.534 2.514 2.539 9,471,359 2.5305 -0.40%
2008-11-03 0 5.000 5.000 5.010 4.680 5.100 5,640,000 28,115,830 4.9851 2.539 2.539 2.544 2.377 2.590 11,105,710 2.5317 1.01%
2008-10-31 0 4.950 4.810 4.950 4.460 5.800 3,244,683 15,803,438 4.8706 2.514 2.443 2.514 2.265 2.946 6,389,097 2.4735 8.08%
2008-10-30 0 4.580 4.460 4.600 4.230 4.660 2,020,000 8,984,700 4.4479 2.326 2.265 2.336 2.148 2.367 3,977,577 2.2588 9.05%
2008-10-29 0 4.200 4.200 4.250 3.950 4.450 5,100,000 21,322,729 4.1809 2.133 2.133 2.158 2.006 2.260 10,042,398 2.1233 6.33%
2008-10-28 0 3.950 3.950 3.990 3.540 3.990 4,887,425 18,460,335 3.7771 2.006 2.006 2.026 1.798 2.026 9,623,817 1.9182 13.18%
2008-10-27 0 3.490 3.490 3.520 3.240 3.590 4,903,659 16,955,991 3.4578 1.772 1.772 1.788 1.645 1.823 9,655,783 1.7560 2.65%
2008-10-24 0 3.400 3.420 3.500 3.280 3.890 5,163,500 18,632,535 3.6085 1.727 1.737 1.777 1.666 1.976 10,167,435 1.8326 -8.60%
2008-10-23 0 3.720 3.720 4.000 3.720 4.000 6,570,000 25,781,600 3.9241 1.889 1.889 2.031 1.889 2.031 12,936,971 1.9929 -5.82%
2008-10-22 0 3.950 3.960 3.990 3.890 4.120 4,077,000 16,271,790 3.9911 2.006 2.011 2.026 1.976 2.092 8,028,011 2.0269 -1.25%
2008-10-21 0 4.000 3.500 4.000 3.900 4.220 11,345,000 46,975,770 4.1407 2.031 1.777 2.031 1.981 2.143 22,339,412 2.1028 -0.74%
2008-10-20 0 4.030 4.030 4.060 3.960 4.140 12,348,626 49,285,482 3.9912 2.047 2.047 2.062 2.011 2.102 24,315,650 2.0269 0.75%
2008-10-17 0 4.000 4.000 4.150 3.500 4.500 11,310,000 45,387,680 4.0131 2.031 2.031 2.108 1.777 2.285 22,270,494 2.0380 -10.51%
2008-10-16 0 4.470 4.460 4.470 4.430 4.780 5,650,000 25,281,150 4.4745 2.270 2.265 2.270 2.250 2.428 11,125,401 2.2724 -11.49%
2008-10-15 0 5.050 4.980 5.050 4.990 5.200 2,333,000 11,838,365 5.0743 2.565 2.529 2.565 2.534 2.641 4,593,905 2.5770 -4.72%
2008-10-14 0 5.300 5.300 5.400 5.260 5.510 3,526,066 19,174,385 5.4379 2.692 2.692 2.742 2.671 2.798 6,943,168 2.7616 -3.11%
2008-10-13 0 5.470 5.430 5.470 5.410 5.580 10,603,054 58,302,436 5.4986 2.778 2.758 2.778 2.747 2.834 20,878,448 2.7925 -0.55%
2008-10-10 0 5.500 5.460 5.500 5.390 5.530 6,925,593 37,943,972 5.4788 2.793 2.773 2.793 2.737 2.808 13,637,168 2.7824 -2.48%
2008-10-09 0 5.640 5.610 5.650 5.500 5.700 7,222,900 40,488,823 5.6056 2.864 2.849 2.869 2.793 2.895 14,222,595 2.8468 1.62%
2008-10-08 0 5.550 5.550 5.590 5.500 5.800 5,673,600 31,622,840 5.5737 2.819 2.819 2.839 2.793 2.946 11,171,872 2.8306 -4.31%
2008-10-06 0 5.800 5.800 5.840 5.600 5.970 3,099,700 17,966,890 5.7963 2.946 2.946 2.966 2.844 3.032 6,103,612 2.9436 0.52%
2008-10-03 0 5.770 5.740 5.800 5.680 5.820 2,710,000 15,581,350 5.7496 2.930 2.915 2.946 2.885 2.956 5,336,254 2.9199 1.41%
2008-10-02 0 5.690 5.690 5.700 5.600 5.980 3,380,000 19,342,700 5.7227 2.890 2.890 2.895 2.844 3.037 6,655,550 2.9063 -4.21%
2008-09-30 0 5.940 5.900 5.940 5.840 5.950 2,497,000 14,741,620 5.9037 3.017 2.996 3.017 2.966 3.022 4,916,837 2.9982 -1.00%
2008-09-29 0 6.000 5.880 6.000 5.800 6.050 1,842,000 10,986,605 5.9645 3.047 2.986 3.047 2.946 3.072 3,627,078 3.0291 5.63%
2008-09-26 0 5.680 5.680 5.790 5.440 6.000 2,625,000 15,395,850 5.8651 2.885 2.885 2.940 2.763 3.047 5,168,881 2.9786 -5.33%
2008-09-25 0 6.000 5.910 6.000 5.800 6.000 1,411,234 8,390,473 5.9455 3.047 3.001 3.047 2.946 3.047 2,778,857 3.0194 1.18%
2008-09-24 0 5.930 5.870 5.920 5.800 5.950 4,135,000 24,398,500 5.9005 3.012 2.981 3.006 2.946 3.022 8,142,219 2.9965 -1.17%
2008-09-23 0 6.000 5.900 6.000 5.970 6.100 3,782,000 22,679,630 5.9967 3.047 2.996 3.047 3.032 3.098 7,447,127 3.0454 0.00%
2008-09-22 0 6.000 5.950 6.000 5.990 6.100 4,322,000 26,102,630 6.0395 3.047 3.022 3.047 3.042 3.098 8,510,440 3.0671 0.00%
2008-09-19 0 6.000 5.900 6.000 5.950 6.250 5,502,000 33,169,110 6.0286 3.047 2.996 3.047 3.022 3.174 10,833,975 3.0616 5.82%
2008-09-18 0 5.670 5.670 5.750 5.510 6.150 2,114,700 11,997,410 5.6733 2.879 2.879 2.920 2.798 3.123 4,164,051 2.8812 -7.35%
2008-09-17 0 6.120 6.050 6.120 5.930 6.230 3,951,400 24,185,186 6.1207 3.108 3.072 3.108 3.012 3.164 7,780,692 3.1084 1.16%
2008-09-16 0 6.050 6.050 6.100 5.700 6.300 2,554,707 15,664,137 6.1315 3.072 3.072 3.098 2.895 3.199 5,030,467 3.1139 2.37%
2008-09-12 0 5.910 5.910 5.950 5.840 5.960 945,000 5,590,900 5.9163 3.001 3.001 3.022 2.966 3.027 1,860,797 3.0046 1.20%
2008-09-11 0 5.840 5.770 5.850 5.740 6.160 3,843,700 22,670,317 5.8980 2.966 2.930 2.971 2.915 3.128 7,568,620 2.9953 -3.47%
2008-09-10 0 6.050 5.980 6.050 5.910 6.240 2,132,000 12,996,960 6.0961 3.072 3.037 3.072 3.001 3.169 4,198,116 3.0959 0.00%
2008-09-09 0 6.050 6.000 6.050 5.820 6.050 3,445,000 20,382,740 5.9166 3.072 3.047 3.072 2.956 3.072 6,783,541 3.0047 0.83%
2008-09-08 0 6.000 6.000 6.010 5.820 6.400 5,036,000 30,533,800 6.0631 3.047 3.047 3.052 2.956 3.250 9,916,375 3.0791 -1.15%
2008-09-05 0 6.070 6.070 6.080 6.030 6.120 1,099,900 6,681,338 6.0745 3.083 3.083 3.088 3.062 3.108 2,165,810 3.0849 0.50%
2008-09-04 0 6.040 6.040 6.100 6.040 6.110 5,109,643 31,096,636 6.0859 3.067 3.067 3.098 3.067 3.103 10,061,386 3.0907 0.50%
2008-09-03 0 6.010 6.010 6.090 5.880 6.220 7,748,700 46,594,474 6.0132 3.052 3.052 3.093 2.986 3.159 15,257,946 3.0538 1.01%
2008-09-02 0 5.950 5.880 5.950 5.820 5.950 550,000 3,233,050 5.8783 3.022 2.986 3.022 2.956 3.022 1,083,004 2.9853 2.59%
2008-09-01 0 5.800 5.710 5.800 5.650 5.970 494,634 2,834,306 5.7301 2.946 2.900 2.946 2.869 3.032 973,983 2.9100 1.05%
2008-08-29 0 5.740 5.740 5.850 5.560 5.990 4,681,600 26,989,522 5.7650 2.915 2.915 2.971 2.824 3.042 9,218,527 2.9277 -3.69%
2008-08-28 0 5.960 5.860 5.960 5.940 5.990 85,000 506,100 5.9541 3.027 2.976 3.027 3.017 3.042 167,373 3.0238 -0.67%
2008-08-27 0 6.000 5.920 6.000 6.000 6.160 3,410,000 20,483,600 6.0069 3.047 3.006 3.047 3.047 3.128 6,714,623 3.0506 -0.33%
2008-08-26 0 6.020 6.000 6.030 5.910 6.090 2,034,550 12,223,440 6.0079 3.057 3.047 3.062 3.001 3.093 4,006,227 3.0511 0.33%
2008-08-25 0 6.000 6.000 6.010 5.970 6.090 1,523,440 9,156,486 6.0104 3.047 3.047 3.052 3.032 3.093 2,999,802 3.0524 0.00%
2008-08-21 0 6.000 5.940 6.000 5.950 6.250 4,446,000 27,118,888 6.0996 3.047 3.017 3.047 3.022 3.174 8,754,608 3.0977 -1.64%
2008-08-20 0 6.100 6.010 6.100 5.940 6.400 1,580,043 9,711,067 6.1461 3.098 3.052 3.098 3.017 3.250 3,111,259 3.1213 1.67%
2008-08-19 0 6.000 5.990 6.000 5.990 6.240 1,941,000 11,696,950 6.0262 3.047 3.042 3.047 3.042 3.169 3,822,018 3.0604 -4.15%
2008-08-18 0 6.260 6.260 6.270 6.200 6.500 16,961,000 100,285,512 5.9127 3.179 3.179 3.184 3.149 3.301 33,397,864 3.0028 7.01%
2008-08-15 0 5.850 5.850 5.920 5.610 5.960 26,226,000 147,611,925 5.6285 2.971 2.971 3.006 2.849 3.027 51,641,553 2.8584 6.36%
2008-08-14 0 5.500 5.500 5.510 5.310 5.600 9,207,500 50,668,965 5.5030 2.793 2.793 2.798 2.697 2.844 18,130,466 2.7947 0.00%
2008-08-13 0 5.500 5.500 5.550 5.400 5.650 1,866,900 10,327,547 5.5319 2.793 2.793 2.819 2.742 2.869 3,676,108 2.8094 0.00%
2008-08-12 0 5.500 5.500 5.530 5.500 5.930 7,475,000 42,132,675 5.6365 2.793 2.793 2.808 2.793 3.012 14,719,004 2.8625 -6.78%
2008-08-11 0 5.900 5.880 5.900 5.860 6.050 1,994,000 11,820,860 5.9282 2.996 2.986 2.996 2.976 3.072 3,926,381 3.0106 -0.34%
2008-08-08 0 5.920 5.920 5.950 5.810 6.000 8,430,000 50,006,190 5.9319 3.006 3.006 3.022 2.951 3.047 16,599,493 3.0125 1.89%
2008-08-07 0 5.810 5.800 5.810 5.500 6.000 9,739,050 56,743,728 5.8264 2.951 2.946 2.951 2.793 3.047 19,177,140 2.9589 -1.53%
2008-08-05 0 5.900 5.890 5.950 5.880 6.050 2,192,782 13,047,725 5.9503 2.996 2.991 3.022 2.986 3.072 4,317,802 3.0218 -4.07%
2008-08-04 0 6.150 6.130 6.170 6.120 6.290 1,460,000 9,012,450 6.1729 3.123 3.113 3.133 3.108 3.194 2,874,882 3.1349 -0.65%
2008-08-01 0 6.190 6.180 6.190 6.150 6.280 2,673,000 16,568,920 6.1986 3.144 3.138 3.144 3.123 3.189 5,263,398 3.1480 -1.43%
2008-07-31 0 6.280 6.280 6.300 6.240 6.490 2,735,000 17,321,749 6.3334 3.189 3.189 3.199 3.169 3.296 5,385,482 3.2164 -0.32%
2008-07-30 0 6.300 6.270 6.300 6.230 6.450 3,520,000 22,281,592 6.3300 3.199 3.184 3.199 3.164 3.276 6,931,223 3.2147 -0.63%
2008-07-29 0 6.340 6.300 6.340 6.310 6.390 1,271,599 8,064,493 6.3420 3.220 3.199 3.220 3.205 3.245 2,503,903 3.2208 0.16%
2008-07-28 0 6.330 6.310 6.350 6.290 6.510 5,196,000 33,008,850 6.3527 3.215 3.205 3.225 3.194 3.306 10,231,431 3.2262 0.96%
2008-07-25 0 6.270 6.270 6.370 6.230 6.460 2,851,500 18,180,595 6.3758 3.184 3.184 3.235 3.164 3.281 5,614,882 3.2379 0.00%
2008-07-24 0 6.330 6.300 6.330 6.230 6.450 4,838,500 30,644,540 6.3335 3.184 3.169 3.184 3.134 3.245 9,618,651 3.1859 -2.16%
2008-07-23 0 6.470 6.400 6.480 6.360 6.590 1,320,000 8,459,522 6.4087 3.255 3.219 3.260 3.199 3.315 2,624,082 3.2238 2.54%
2008-07-22 0 6.310 6.210 6.310 6.160 6.360 4,750,000 29,616,900 6.2351 3.174 3.124 3.174 3.099 3.199 9,442,718 3.1365 -1.10%
2008-07-21 0 6.380 6.360 6.380 6.380 6.690 3,042,000 19,602,650 6.4440 3.209 3.199 3.209 3.209 3.365 6,047,315 3.2415 -3.48%
2008-07-18 0 6.610 6.550 6.610 6.520 6.850 3,095,000 20,442,150 6.6049 3.325 3.295 3.325 3.280 3.446 6,152,676 3.3225 -2.65%
2008-07-17 0 6.790 6.710 6.790 6.670 7.100 3,950,000 26,840,100 6.7950 3.416 3.375 3.416 3.355 3.572 7,852,365 3.4181 0.00%
2008-07-16 0 6.790 6.750 6.790 6.410 7.110 6,137,000 41,251,250 6.7217 3.416 3.395 3.416 3.224 3.577 12,199,992 3.3813 5.93%
2008-07-15 0 6.410 6.380 6.410 6.360 6.580 6,006,000 38,554,093 6.4193 3.224 3.209 3.224 3.199 3.310 11,939,571 3.2291 -1.38%
2008-07-14 0 6.500 6.500 6.510 6.480 6.810 6,335,000 41,325,600 6.5234 3.270 3.270 3.275 3.260 3.426 12,593,604 3.2815 -4.55%
2008-07-11 0 6.810 6.810 6.900 6.700 7.000 5,702,450 38,818,912 6.8074 3.426 3.426 3.471 3.370 3.521 11,336,132 3.4244 -2.99%
2008-07-10 0 7.020 6.970 6.990 6.900 7.150 2,115,000 14,836,250 7.0148 3.531 3.506 3.516 3.471 3.597 4,204,494 3.5287 0.86%
2008-07-09 0 6.960 6.900 6.960 6.850 7.060 2,657,100 18,467,146 6.9501 3.501 3.471 3.501 3.446 3.551 5,282,157 3.4961 3.57%
2008-07-08 0 6.720 6.670 6.750 6.490 6.790 763,000 5,061,100 6.6332 3.380 3.355 3.395 3.265 3.416 1,516,799 3.3367 2.91%
2008-07-07 0 6.530 6.500 6.530 6.480 6.950 3,214,200 21,060,430 6.5523 3.285 3.270 3.285 3.260 3.496 6,389,639 3.2960 -3.55%
2008-07-04 0 6.770 6.770 6.780 6.750 6.930 1,875,000 12,728,650 6.7886 3.406 3.406 3.411 3.395 3.486 3,727,389 3.4149 -2.59%
2008-07-03 0 6.950 6.950 6.980 6.860 7.160 4,550,600 32,025,833 7.0377 3.496 3.496 3.511 3.451 3.602 9,046,323 3.5402 -4.79%
2008-07-02 0 7.300 7.200 7.300 7.300 7.410 3,693,679 27,152,560 7.3511 3.672 3.622 3.672 3.672 3.727 7,342,815 3.6978 -1.35%
2008-06-30 0 7.400 7.370 7.400 7.080 7.550 2,519,121 18,468,988 7.3315 3.722 3.707 3.722 3.561 3.798 5,007,863 3.6880 4.52%
2008-06-27 0 7.080 7.080 7.160 6.980 7.300 5,716,522 40,835,389 7.1434 3.561 3.561 3.602 3.511 3.672 11,364,106 3.5934 -4.32%
2008-06-26 0 7.400 7.400 7.430 7.140 7.620 7,188,294 53,504,810 7.4433 3.722 3.722 3.738 3.592 3.833 14,289,902 3.7442 -0.67%
2008-06-25 0 7.450 7.450 7.520 7.130 7.700 2,926,129 21,852,169 7.4679 3.748 3.748 3.783 3.587 3.873 5,816,971 3.7566 1.36%
2008-06-24 0 7.350 7.350 7.410 7.050 7.420 1,713,000 12,473,900 7.2819 3.697 3.697 3.727 3.546 3.733 3,405,342 3.6630 3.09%
2008-06-23 0 7.130 7.110 7.130 7.000 7.240 4,001,801 28,357,687 7.0862 3.587 3.577 3.587 3.521 3.642 7,955,343 3.5646 -0.97%
2008-06-20 0 7.200 6.950 7.200 6.910 7.600 5,719,900 41,943,113 7.3328 3.622 3.496 3.622 3.476 3.823 11,370,822 3.6887 -4.00%
2008-06-19 0 7.500 7.500 7.540 7.390 7.640 1,397,804 10,526,465 7.5307 3.773 3.773 3.793 3.717 3.843 2,778,751 3.7882 0.00%
2008-06-18 0 7.500 7.500 7.520 7.300 7.570 2,087,000 15,656,590 7.5020 3.773 3.773 3.783 3.672 3.808 4,148,832 3.7737 0.00%
2008-06-17 0 7.500 7.490 7.510 6.810 7.770 2,210,000 16,654,740 7.5361 3.773 3.768 3.778 3.426 3.909 4,393,349 3.7909 7.14%
2008-06-16 0 7.000 6.850 7.000 6.750 7.100 160,000 1,101,050 6.8816 3.521 3.446 3.521 3.395 3.572 318,070 3.4617 4.17%
2008-06-13 0 6.720 6.700 6.720 6.700 6.900 920,000 6,207,850 6.7477 3.380 3.370 3.380 3.370 3.471 1,828,905 3.3943 -2.47%
2008-06-12 0 6.890 6.890 7.060 6.710 7.090 1,094,100 7,545,643 6.8967 3.466 3.466 3.551 3.375 3.567 2,175,006 3.4693 -0.14%
2008-06-11 0 6.900 6.900 7.000 6.710 7.400 2,500,000 17,924,900 7.1700 3.471 3.471 3.521 3.375 3.722 4,969,852 3.6067 -2.82%
2008-06-10 0 7.100 7.020 7.100 7.100 7.350 2,261,000 16,507,840 7.3011 3.572 3.531 3.572 3.572 3.697 4,494,734 3.6727 -3.14%
2008-06-06 0 7.330 7.320 7.330 7.310 7.580 2,396,000 17,640,510 7.3625 3.687 3.682 3.687 3.677 3.813 4,763,106 3.7036 -3.30%
2008-06-05 0 7.580 7.510 7.580 7.500 7.670 2,528,744 19,288,379 7.6277 3.813 3.778 3.813 3.773 3.858 5,026,993 3.8370 -0.13%
2008-06-04 0 7.590 7.590 7.650 7.410 7.680 1,356,717 10,260,788 7.5630 3.818 3.818 3.848 3.727 3.863 2,697,073 3.8044 -2.06%
2008-06-03 0 7.750 7.730 7.760 7.650 7.990 1,979,700 15,320,354 7.7387 3.899 3.888 3.904 3.848 4.019 3,935,526 3.8928 0.13%
2008-06-02 0 7.740 7.740 7.780 7.310 7.900 1,860,500 14,505,719 7.7967 3.893 3.893 3.914 3.677 3.974 3,698,564 3.9220 -2.03%
2008-05-30 0 7.900 7.900 7.920 7.630 8.000 1,158,000 9,123,940 7.8791 3.974 3.974 3.984 3.838 4.024 2,302,035 3.9634 -0.50%
2008-05-29 0 7.940 7.920 8.000 7.800 8.000 6,108,270 48,507,914 7.9414 3.994 3.984 4.024 3.924 4.024 12,142,878 3.9948 1.15%
2008-05-28 0 7.850 7.670 7.850 7.700 7.930 3,416,404 26,886,579 7.8698 3.949 3.858 3.949 3.873 3.989 6,791,608 3.9588 0.64%
2008-05-27 0 7.800 7.700 7.800 7.520 8.000 8,407,000 66,147,360 7.8681 3.924 3.873 3.924 3.783 4.024 16,712,617 3.9579 4.00%
2008-05-26 0 7.500 7.500 7.510 7.360 7.750 1,831,900 13,816,525 7.5422 3.773 3.773 3.778 3.702 3.899 3,641,708 3.7940 -3.23%
2008-05-23 0 7.750 7.720 7.750 7.400 7.800 8,002,268 60,761,712 7.5931 3.899 3.883 3.899 3.722 3.924 15,908,034 3.8196 4.45%
2008-05-22 0 7.420 7.400 7.420 7.300 7.430 6,210,400 45,729,094 7.3633 3.733 3.722 3.733 3.672 3.738 12,345,906 3.7040 0.00%
2008-05-21 0 7.420 7.340 7.420 7.240 7.550 1,325,308 9,832,817 7.4193 3.733 3.692 3.733 3.642 3.798 2,634,634 3.7321 2.34%
2008-05-20 0 7.250 7.250 7.260 7.210 7.250 1,161,800 8,400,120 7.2303 3.647 3.647 3.652 3.627 3.647 2,309,589 3.6371 0.00%
2008-05-19 0 7.250 7.230 7.290 7.200 7.300 1,109,300 8,027,002 7.2361 3.647 3.637 3.667 3.622 3.672 2,205,223 3.6400 0.14%
2008-05-16 0 7.240 7.240 7.330 6.830 7.480 3,267,500 23,349,375 7.1459 3.642 3.642 3.687 3.436 3.763 6,495,596 3.5946 5.39%
2008-05-15 0 6.870 6.840 6.870 6.800 7.000 2,093,300 14,522,075 6.9374 3.456 3.441 3.456 3.421 3.521 4,161,356 3.4897 -2.83%
2008-05-14 0 7.070 7.030 7.080 7.040 7.360 1,356,576 9,626,995 7.0965 3.556 3.536 3.561 3.541 3.702 2,696,793 3.5698 -4.20%
2008-05-13 0 7.380 7.360 7.380 7.290 7.590 1,627,755 12,047,808 7.4015 3.712 3.702 3.712 3.667 3.818 3,235,880 3.7232 -0.14%
2008-05-09 0 7.390 7.350 7.390 7.260 7.400 2,356,266 17,325,789 7.3531 3.717 3.697 3.717 3.652 3.722 4,684,117 3.6988 -0.14%
2008-05-08 0 7.400 7.390 7.400 7.330 7.490 1,466,145 10,855,783 7.4043 3.722 3.717 3.722 3.687 3.768 2,914,609 3.7246 -0.54%
2008-05-07 0 7.440 7.430 7.440 7.100 7.550 5,690,700 41,713,644 7.3301 3.743 3.738 3.743 3.572 3.798 11,312,774 3.6873 4.64%
2008-05-06 0 7.110 7.150 7.190 7.000 7.230 876,286 6,238,991 7.1198 3.577 3.597 3.617 3.521 3.637 1,742,005 3.5815 1.14%
2008-05-05 0 7.030 7.090 7.100 7.010 7.240 1,709,075 12,245,933 7.1652 3.536 3.567 3.572 3.526 3.642 3,397,540 3.6044 -2.36%
2008-05-02 0 7.200 7.190 7.200 6.890 7.300 1,987,501 14,269,662 7.1797 3.622 3.617 3.622 3.466 3.672 3,951,034 3.6116 3.45%
2008-04-30 0 6.960 6.970 7.000 6.780 7.030 3,105,600 21,700,278 6.9875 3.501 3.506 3.521 3.411 3.536 6,173,748 3.5149 0.72%
2008-04-29 0 6.910 6.880 6.910 6.800 7.090 1,428,600 9,870,630 6.9093 3.476 3.461 3.476 3.421 3.567 2,839,972 3.4756 2.67%
2008-04-28 0 6.730 6.720 6.800 6.350 6.800 3,195,957 21,337,578 6.6764 3.385 3.380 3.421 3.194 3.421 6,353,373 3.3585 -1.75%
2008-04-25 0 6.850 6.800 6.860 6.360 6.970 3,412,000 23,076,450 6.7633 3.446 3.421 3.451 3.199 3.506 6,782,853 3.4022 8.39%
2008-04-24 0 6.320 6.280 6.350 6.210 6.450 1,518,500 9,590,100 6.3155 3.179 3.159 3.194 3.124 3.245 3,018,688 3.1769 0.96%
2008-04-23 0 6.260 6.220 6.260 6.120 6.400 3,056,200 19,128,843 6.2590 3.149 3.129 3.149 3.079 3.219 6,075,544 3.1485 -0.79%
2008-04-22 0 6.310 6.230 6.310 6.050 6.460 5,690,000 35,414,600 6.2240 3.174 3.134 3.174 3.043 3.250 11,311,382 3.1309 0.16%
2008-04-21 0 6.300 6.300 6.350 6.300 6.480 1,066,307 6,791,693 6.3694 3.169 3.169 3.194 3.169 3.260 2,119,755 3.2040 0.00%
2008-04-18 0 6.300 6.300 6.380 6.230 6.580 2,376,000 15,168,325 6.3840 3.169 3.169 3.209 3.134 3.310 4,723,347 3.2114 -2.02%
2008-04-17 0 6.430 6.400 6.440 6.400 6.480 650,000 4,171,900 6.4183 3.235 3.219 3.240 3.219 3.260 1,292,161 3.2286 2.06%
2008-04-16 0 6.300 6.270 6.390 6.300 6.480 528,650 3,381,759 6.3970 3.169 3.154 3.214 3.169 3.260 1,050,925 3.2179 -1.25%
2008-04-15 0 6.380 6.300 6.380 6.000 6.480 2,627,100 16,299,445 6.2043 3.209 3.169 3.209 3.018 3.260 5,222,519 3.1210 0.63%
2008-04-14 0 6.340 6.250 6.340 6.200 6.500 1,930,000 12,316,550 6.3816 3.189 3.144 3.189 3.119 3.270 3,836,725 3.2102 -2.16%
2008-04-11 0 6.480 6.460 6.480 6.400 6.500 1,500,000 9,712,700 6.4751 3.260 3.250 3.260 3.219 3.270 2,981,911 3.2572 1.25%
2008-04-10 0 6.400 6.390 6.410 6.240 6.400 2,494,434 15,618,348 6.2613 3.219 3.214 3.224 3.139 3.219 4,958,787 3.1496 4.07%
2008-04-09 0 6.150 6.120 6.150 6.100 6.600 1,818,259 11,330,463 6.2315 3.094 3.079 3.094 3.069 3.320 3,614,591 3.1346 -4.95%
2008-04-08 0 6.470 6.470 6.500 6.400 6.760 2,075,898 13,496,786 6.5017 3.255 3.255 3.270 3.219 3.401 4,126,762 3.2706 0.31%
2008-04-07 0 6.450 6.450 6.500 6.450 6.670 11,393,600 74,021,054 6.4967 3.245 3.245 3.270 3.245 3.355 22,649,800 3.2681 -0.46%
2008-04-03 0 6.480 6.450 6.480 6.400 6.580 3,868,002 25,044,808 6.4749 3.260 3.245 3.260 3.219 3.310 7,689,358 3.2571 1.25%
2008-04-02 0 6.400 6.400 6.450 6.310 6.500 4,754,150 30,438,096 6.4024 3.219 3.219 3.245 3.174 3.270 9,450,968 3.2206 0.63%
2008-04-01 0 6.360 6.310 6.360 6.190 6.500 7,130,100 45,126,927 6.3291 3.199 3.174 3.199 3.114 3.270 14,174,215 3.1837 -0.62%
2008-03-31 0 6.400 6.250 6.400 6.200 6.480 2,967,945 18,577,634 6.2594 3.219 3.144 3.219 3.119 3.260 5,900,098 3.1487 -1.54%
2008-03-28 0 6.500 6.410 6.500 6.130 6.800 5,063,120 33,383,600 6.5935 3.270 3.224 3.270 3.084 3.421 10,065,182 3.3167 7.44%
2008-03-27 0 6.050 6.060 6.150 5.800 6.180 2,539,935 15,327,244 6.0345 3.043 3.048 3.094 2.918 3.109 5,049,240 3.0356 0.83%
2008-03-26 0 6.000 5.960 6.000 5.500 6.190 1,650,207 9,772,930 5.9222 3.018 2.998 3.018 2.767 3.114 3,280,514 2.9791 3.99%
2008-03-25 0 5.770 5.720 5.770 5.500 6.110 11,355,000 67,144,900 5.9132 2.903 2.877 2.903 2.767 3.074 22,573,066 2.9746 1.58%
2008-03-20 0 5.680 5.690 5.700 5.500 5.700 2,595,316 14,691,145 5.6606 2.857 2.862 2.867 2.767 2.867 5,159,334 2.8475 0.18%
2008-03-19 0 5.670 5.670 5.890 5.640 5.960 3,102,250 18,122,370 5.8417 2.852 2.852 2.963 2.837 2.998 6,167,089 2.9386 4.23%
2008-03-18 0 5.440 5.490 5.500 4.800 5.650 3,032,200 16,556,740 5.4603 2.737 2.762 2.767 2.415 2.842 6,027,834 2.7467 -3.89%
2008-03-17 0 5.660 5.630 5.660 5.510 6.020 4,498,051 26,178,376 5.8199 2.847 2.832 2.847 2.772 3.028 8,941,858 2.9276 -8.86%
2008-03-14 0 6.210 6.200 6.210 6.020 6.300 4,211,300 26,179,325 6.2164 3.124 3.119 3.124 3.028 3.169 8,371,814 3.1271 -1.74%
2008-03-13 0 6.320 6.290 6.320 6.270 6.390 2,140,818 13,489,134 6.3009 3.179 3.164 3.179 3.154 3.214 4,255,819 3.1696 0.00%
2008-03-12 0 6.320 6.300 6.440 6.320 6.600 3,370,000 21,775,350 6.4615 3.179 3.169 3.240 3.179 3.320 6,699,360 3.2504 -0.16%
2008-03-11 0 6.330 6.310 6.330 6.250 6.550 2,430,450 15,332,977 6.3087 3.184 3.174 3.184 3.144 3.295 4,831,590 3.1735 2.93%
2008-03-10 0 6.150 6.100 6.120 6.050 6.280 3,370,392 20,738,575 6.1532 3.094 3.069 3.079 3.043 3.159 6,700,139 3.0952 -4.95%
2008-03-07 0 6.470 6.400 6.470 6.300 6.500 4,625,700 29,457,470 6.3682 3.255 3.219 3.255 3.169 3.270 9,195,617 3.2034 2.70%
2008-03-06 0 6.300 6.300 6.350 6.170 6.480 6,187,194 38,997,274 6.3029 3.169 3.169 3.194 3.104 3.260 12,299,774 3.1706 2.94%
2008-03-05 0 6.120 6.110 6.130 5.980 6.600 6,390,000 40,417,650 6.3251 3.079 3.074 3.084 3.008 3.320 12,702,941 3.1818 -7.83%
2008-03-04 0 6.640 6.620 6.650 6.470 6.690 1,584,291 10,347,544 6.5313 3.340 3.330 3.345 3.255 3.365 3,149,476 3.2855 1.22%
2008-03-03 0 6.560 6.530 6.580 6.510 6.890 1,175,000 7,780,140 6.6214 3.300 3.285 3.310 3.275 3.466 2,335,830 3.3308 -2.09%
2008-02-29 0 6.700 6.680 6.730 6.540 7.060 1,563,400 10,431,624 6.6724 3.370 3.360 3.385 3.290 3.551 3,107,946 3.3564 0.75%
2008-02-28 0 6.650 6.630 6.650 6.550 6.820 1,127,400 7,534,230 6.6828 3.345 3.335 3.345 3.295 3.431 2,241,204 3.3617 -1.48%
2008-02-27 0 6.750 6.750 6.780 6.550 6.780 1,342,610 8,847,093 6.5895 3.395 3.395 3.411 3.295 3.411 2,669,029 3.3147 2.90%
2008-02-26 0 6.560 6.560 6.640 6.560 6.680 24,300 161,854 6.6607 3.300 3.300 3.340 3.300 3.360 48,307 3.3505 0.00%
2008-02-25 0 6.560 6.540 6.580 6.540 6.590 89,602 588,392 6.5667 3.300 3.290 3.310 3.290 3.315 178,123 3.3033 -0.30%
2008-02-22 0 6.580 6.540 6.580 6.500 7.200 2,161,000 14,194,320 6.5684 3.310 3.290 3.310 3.270 3.622 4,295,940 3.3041 -1.79%
2008-02-21 0 6.700 6.690 6.720 6.550 6.800 2,555,842 16,917,776 6.6193 3.370 3.365 3.380 3.295 3.421 5,080,862 3.3297 0.90%
2008-02-20 0 6.640 6.540 6.640 6.410 7.080 4,120,000 27,208,300 6.6040 3.340 3.290 3.340 3.224 3.561 8,190,315 3.3220 -1.92%
2008-02-19 0 6.770 6.760 6.770 6.680 6.900 1,679,300 11,327,174 6.7452 3.406 3.401 3.406 3.360 3.471 3,338,349 3.3930 -0.44%
2008-02-18 0 6.800 6.770 6.840 6.210 7.000 2,670,000 17,539,700 6.5692 3.421 3.406 3.441 3.124 3.521 5,307,801 3.3045 1.80%
2008-02-15 0 6.680 6.670 6.690 6.510 6.700 906,000 5,984,700 6.6056 3.360 3.355 3.365 3.275 3.370 1,801,074 3.3229 -0.30%
2008-02-14 0 6.700 6.700 6.730 6.500 6.800 1,693,600 11,232,206 6.6321 3.370 3.370 3.385 3.270 3.421 3,366,776 3.3362 -1.33%
2008-02-13 0 6.790 6.780 6.850 6.490 7.090 794,300 5,484,787 6.9052 3.416 3.411 3.446 3.265 3.567 1,579,021 3.4735 -0.54%
2008-02-12 0 6.850 6.850 6.880 6.500 6.900 931,000 6,361,800 6.8333 3.434 3.434 3.449 3.259 3.459 1,857,008 3.4258 0.88%
2008-02-11 0 6.790 6.600 6.780 6.420 6.970 1,586,389 10,790,551 6.8020 3.404 3.309 3.399 3.219 3.494 3,164,272 3.4101 -3.00%
2008-02-06 0 7.000 6.910 7.000 6.630 7.150 491,800 3,421,600 6.9573 3.509 3.464 3.509 3.324 3.585 980,963 3.4880 -0.71%
2008-02-05 0 7.050 7.010 7.050 7.030 7.390 905,000 6,483,800 7.1644 3.534 3.514 3.534 3.524 3.705 1,805,147 3.5918 -5.37%
2008-02-04 0 7.450 7.110 7.450 6.900 7.450 3,509,600 24,706,870 7.0398 3.735 3.565 3.735 3.459 3.735 7,000,381 3.5294 6.43%
2008-02-01 0 7.000 6.810 7.000 6.680 7.300 1,946,460 13,723,211 7.0503 3.509 3.414 3.509 3.349 3.660 3,882,483 3.5346 -1.13%
2008-01-31 0 7.080 6.960 7.090 6.890 7.100 2,714,867 18,873,092 6.9518 3.550 3.489 3.555 3.454 3.560 5,415,177 3.4852 2.31%
2008-01-30 0 6.920 6.800 6.920 6.700 7.120 1,205,000 8,276,500 6.8685 3.469 3.409 3.469 3.359 3.570 2,403,539 3.4435 0.00%
2008-01-29 0 6.920 6.810 6.920 6.730 7.350 3,811,200 26,864,280 7.0488 3.469 3.414 3.469 3.374 3.685 7,601,964 3.5339 0.58%
2008-01-28 0 6.880 6.650 6.880 6.150 7.050 2,044,500 13,577,258 6.6409 3.449 3.334 3.449 3.083 3.534 4,078,037 3.3294 8.86%
2008-01-25 0 6.320 6.300 6.320 5.980 6.370 3,886,000 24,160,300 6.2173 3.168 3.158 3.168 2.998 3.194 7,751,163 3.1170 6.94%
2008-01-24 0 5.910 5.910 6.000 5.650 6.090 4,001,836 22,862,280 5.7129 2.963 2.963 3.008 2.833 3.053 7,982,214 2.8642 0.17%
2008-01-23 0 5.900 5.860 5.900 5.800 6.600 4,592,140 27,303,768 5.9458 2.958 2.938 2.958 2.908 3.309 9,159,657 2.9809 -3.91%
2008-01-22 0 6.140 6.140 6.280 5.830 6.500 3,017,000 18,771,540 6.2219 3.078 3.078 3.148 2.923 3.259 6,017,823 3.1193 -9.31%
2008-01-21 0 6.770 6.770 6.850 6.660 7.100 4,676,600 31,901,668 6.8216 3.394 3.394 3.434 3.339 3.560 9,328,124 3.4199 -3.29%
2008-01-18 0 7.000 7.000 7.280 6.400 7.200 1,784,371 12,271,929 6.8775 3.509 3.509 3.650 3.209 3.610 3,559,174 3.4480 -1.41%
2008-01-17 0 7.100 7.030 7.120 6.670 7.150 4,594,000 31,162,505 6.7833 3.560 3.524 3.570 3.344 3.585 9,163,367 3.4008 5.19%
2008-01-16 0 6.750 6.740 6.750 6.670 6.880 2,858,000 19,305,390 6.7549 3.384 3.379 3.384 3.344 3.449 5,700,675 3.3865 -2.88%
2008-01-15 0 6.950 6.950 7.000 6.800 7.190 3,331,000 23,221,700 6.9714 3.484 3.484 3.509 3.409 3.605 6,644,139 3.4951 -2.93%
2008-01-14 0 7.160 7.160 7.250 6.850 7.350 3,334,547 23,589,726 7.0743 3.590 3.590 3.635 3.434 3.685 6,651,214 3.5467 -1.24%
2008-01-11 0 7.250 7.210 7.250 7.140 7.420 6,630,950 48,054,876 7.2471 3.635 3.615 3.635 3.580 3.720 13,226,344 3.6333 -2.29%
2008-01-10 0 7.420 7.410 7.420 7.290 7.500 3,211,000 23,788,026 7.4083 3.720 3.715 3.720 3.655 3.760 6,404,782 3.7141 0.82%
2008-01-09 0 7.360 7.360 7.500 7.350 7.690 2,307,000 17,335,470 7.5143 3.690 3.690 3.760 3.685 3.855 4,601,630 3.7672 -0.54%
2008-01-08 0 7.400 7.390 7.450 7.260 7.850 7,599,590 59,413,150 7.8179 3.710 3.705 3.735 3.640 3.936 15,158,431 3.9195 -5.97%
2008-01-07 0 7.870 7.720 7.900 7.850 8.000 9,421,500 74,597,175 7.9178 3.946 3.870 3.961 3.936 4.011 18,792,481 3.9695 -2.84%
2008-01-04 0 8.100 8.090 8.100 7.720 8.230 12,433,700 100,502,250 8.0831 4.061 4.056 4.061 3.870 4.126 24,800,730 4.0524 7.28%
2008-01-03 0 7.550 7.430 7.550 7.400 7.850 1,686,700 12,736,554 7.5512 3.785 3.725 3.785 3.710 3.936 3,364,356 3.7857 -3.33%
2008-01-02 0 7.810 7.790 7.810 7.750 7.950 521,300 4,083,702 7.8337 3.915 3.905 3.915 3.885 3.986 1,039,805 3.9274 0.13%
2007-12-31 0 7.800 7.750 7.810 7.700 7.900 896,253 6,988,898 7.7979 3.910 3.885 3.915 3.860 3.961 1,787,700 3.9094 2.50%
2007-12-28 0 7.610 7.600 7.650 7.610 7.790 1,660,000 12,682,850 7.6403 3.815 3.810 3.835 3.815 3.905 3,311,099 3.8304 0.26%
2007-12-27 0 7.590 7.500 7.590 7.550 7.800 1,279,800 9,786,960 7.6473 3.805 3.760 3.805 3.785 3.910 2,552,738 3.8339 -2.57%
2007-12-24 0 7.790 7.710 7.790 7.710 7.800 231,300 1,799,734 7.7810 3.905 3.865 3.905 3.865 3.910 461,360 3.9009 1.56%
2007-12-21 0 7.670 7.450 7.670 7.380 7.670 1,165,600 8,718,288 7.4797 3.845 3.735 3.845 3.700 3.845 2,324,950 3.7499 3.93%
2007-12-20 0 7.380 - 7.800 7.210 7.900 1,781,400 13,640,210 7.6570 3.700 - 3.910 3.615 3.961 3,553,248 3.8388 1.10%
2007-12-19 0 7.300 7.240 7.300 7.210 7.370 5,250,650 38,222,790 7.2796 3.660 3.630 3.660 3.615 3.695 10,473,146 3.6496 1.81%
2007-12-18 0 7.170 7.170 7.350 7.000 7.300 3,638,500 26,060,070 7.1623 3.595 3.595 3.685 3.509 3.660 7,257,490 3.5908 -1.78%
2007-12-17 0 7.300 7.320 7.360 6.980 7.360 376,571 2,706,100 7.1862 3.660 3.670 3.690 3.499 3.690 751,123 3.6027 1.81%
2007-12-14 0 7.170 7.130 7.170 6.970 7.400 1,604,000 11,600,920 7.2325 3.595 3.575 3.595 3.494 3.710 3,199,399 3.6260 -2.98%
2007-12-13 0 7.390 7.380 7.390 7.200 7.400 1,768,900 13,071,220 7.3895 3.705 3.700 3.705 3.610 3.710 3,528,315 3.7047 0.54%
2007-12-12 0 7.350 7.350 7.380 7.200 7.400 4,630,000 34,113,596 7.3679 3.685 3.685 3.700 3.610 3.710 9,235,174 3.6939 0.00%
2007-12-11 0 7.350 7.350 7.370 7.300 7.500 3,127,550 23,140,968 7.3991 3.685 3.685 3.695 3.660 3.760 6,238,330 3.7095 -0.68%
2007-12-10 0 7.400 7.390 7.400 7.300 7.620 3,313,952 24,679,129 7.4470 3.710 3.705 3.710 3.660 3.820 6,610,134 3.7335 -2.12%
2007-12-07 0 7.560 7.550 7.640 7.500 8.000 5,287,310 40,605,205 7.6797 3.790 3.785 3.830 3.760 4.011 10,546,269 3.8502 -5.85%
2007-12-06 0 8.030 8.030 8.120 7.800 8.200 4,320,000 34,819,510 8.0601 4.026 4.026 4.071 3.910 4.111 8,616,836 4.0409 -1.95%
2007-12-05 0 8.190 8.130 8.190 8.100 8.300 566,600 4,640,048 8.1893 4.106 4.076 4.106 4.061 4.161 1,130,162 4.1056 -0.12%
2007-12-04 0 8.200 8.150 8.200 8.000 8.250 2,094,850 17,144,119 8.1839 4.111 4.086 4.111 4.011 4.136 4,178,467 4.1030 1.23%
2007-12-03 0 8.100 8.000 8.050 8.010 8.190 5,821,000 47,042,856 8.0816 4.061 4.011 4.036 4.016 4.106 11,610,787 4.0517 0.75%
2007-11-30 0 8.040 8.030 8.040 7.330 8.060 6,062,000 47,749,170 7.8768 4.031 4.026 4.031 3.675 4.041 12,091,495 3.9490 10.14%
2007-11-29 0 7.300 7.300 7.350 6.990 7.400 10,005,000 73,013,750 7.2977 3.660 3.660 3.685 3.504 3.710 19,956,353 3.6587 1.39%
2007-11-28 0 7.200 7.150 7.200 7.050 7.300 6,270,400 45,335,054 7.2300 3.610 3.585 3.610 3.534 3.660 12,507,178 3.6247 0.00%
2007-11-27 0 7.200 7.200 7.270 7.100 7.300 2,145,150 15,436,959 7.1962 3.610 3.610 3.645 3.560 3.660 4,278,798 3.6078 -1.37%
2007-11-26 0 7.300 7.300 7.320 7.220 7.370 3,392,200 24,651,808 7.2672 3.660 3.660 3.670 3.620 3.695 6,766,211 3.6434 1.25%
2007-11-23 0 7.210 7.200 7.210 7.000 7.400 4,031,015 28,907,944 7.1714 3.615 3.610 3.615 3.509 3.710 8,040,415 3.5953 0.84%
2007-11-22 0 7.150 7.150 7.200 6.970 7.400 794,400 5,661,010 7.1261 3.585 3.585 3.610 3.494 3.710 1,584,540 3.5727 1.71%
2007-11-21 0 7.030 6.990 7.140 6.990 7.150 1,810,500 12,726,365 7.0292 3.524 3.504 3.580 3.504 3.585 3,611,292 3.5240 -4.87%
2007-11-20 0 7.390 7.380 7.400 6.740 7.390 21,625,300 157,518,760 7.2840 3.705 3.700 3.710 3.379 3.705 43,134,644 3.6518 1.23%
2007-11-19 0 7.300 7.300 7.350 7.050 7.500 3,236,000 23,538,190 7.2739 3.660 3.660 3.685 3.534 3.760 6,454,648 3.6467 -4.20%
2007-11-16 0 7.620 7.620 7.800 7.580 7.880 13,262,680 101,252,307 7.6344 3.820 3.820 3.910 3.800 3.951 26,454,245 3.8275 0.53%
2007-11-15 0 7.580 7.580 7.600 7.540 7.900 3,521,600 26,986,836 7.6632 3.800 3.800 3.810 3.780 3.961 7,024,317 3.8419 -2.82%
2007-11-14 0 7.800 7.750 7.800 7.550 7.900 5,542,300 43,096,465 7.7759 3.910 3.885 3.910 3.785 3.961 11,054,882 3.8984 2.77%
2007-11-13 0 7.590 7.500 7.590 7.500 7.690 3,310,000 25,151,530 7.5986 3.805 3.760 3.805 3.760 3.855 6,602,252 3.8095 -0.13%
2007-11-12 0 7.600 7.600 7.640 7.500 7.890 6,776,300 52,534,038 7.7526 3.810 3.810 3.830 3.760 3.956 13,516,265 3.8867 -4.88%
2007-11-09 0 7.990 7.990 8.000 7.590 8.230 7,061,700 55,861,370 7.9105 4.006 4.006 4.011 3.805 4.126 14,085,535 3.9659 5.27%
2007-11-08 0 7.590 7.550 7.590 7.390 7.610 1,706,750 13,141,005 7.6994 3.805 3.785 3.805 3.705 3.815 3,404,348 3.8601 0.13%
2007-11-07 0 7.580 7.600 7.690 7.580 8.040 2,336,320 18,389,048 7.8709 3.800 3.810 3.855 3.800 4.031 4,660,113 3.9461 -4.05%
2007-11-06 0 7.900 7.760 7.900 7.800 8.000 1,126,800 8,925,206 7.9208 3.961 3.890 3.961 3.910 4.011 2,247,558 3.9711 0.00%
2007-11-05 0 7.900 7.900 7.920 7.800 8.200 3,915,300 31,351,205 8.0074 3.961 3.961 3.971 3.910 4.111 7,809,606 4.0144 -4.13%
2007-11-02 0 8.240 8.210 8.240 7.380 8.460 7,945,000 62,910,758 7.9183 4.131 4.116 4.131 3.700 4.241 15,847,398 3.9698 6.87%
2007-11-01 0 7.710 7.700 7.710 7.450 7.900 6,835,000 52,309,924 7.6532 3.865 3.860 3.865 3.735 3.961 13,633,350 3.8369 5.04%
2007-10-31 0 7.340 7.360 7.370 7.280 7.410 7,166,750 52,417,137 7.3139 3.680 3.690 3.695 3.650 3.715 14,295,071 3.6668 -0.27%
2007-10-30 0 7.360 7.210 7.360 6.800 7.450 5,426,600 38,432,352 7.0822 3.690 3.615 3.690 3.409 3.735 10,824,102 3.5506 8.08%
2007-10-29 0 6.810 6.810 6.890 6.600 6.980 3,675,100 25,049,480 6.8160 3.414 3.414 3.454 3.309 3.499 7,330,494 3.4172 3.18%
2007-10-26 0 6.600 6.580 6.600 6.560 6.790 5,733,900 37,980,508 6.6239 3.309 3.299 3.309 3.289 3.404 11,437,055 3.3208 -0.75%
2007-10-25 0 6.650 6.600 6.650 6.540 6.840 48,373,600 320,326,644 6.6219 3.334 3.309 3.334 3.279 3.429 96,487,818 3.3199 1.53%
2007-10-24 0 6.550 6.410 6.550 6.200 6.660 7,175,600 46,999,832 6.5500 3.284 3.214 3.284 3.108 3.339 14,312,724 3.2838 0.00%
2007-10-23 0 6.550 6.500 6.550 6.480 6.810 7,262,600 47,596,928 6.5537 3.284 3.259 3.284 3.249 3.414 14,486,258 3.2857 -1.50%
2007-10-22 0 6.650 6.550 6.650 6.090 6.650 7,051,000 46,001,440 6.5241 3.334 3.284 3.334 3.053 3.334 14,064,192 3.2708 -1.04%
2007-10-18 0 6.720 6.610 6.740 6.470 6.740 819,100 5,434,034 6.6342 3.369 3.314 3.379 3.244 3.379 1,633,808 3.3260 3.86%
2007-10-17 0 6.470 6.470 6.600 6.450 6.610 4,018,000 26,263,770 6.5365 3.244 3.244 3.309 3.234 3.314 8,014,455 3.2770 -1.82%
2007-10-16 0 6.590 6.590 6.600 6.490 6.650 974,035 6,366,106 6.5358 3.304 3.304 3.309 3.254 3.334 1,942,847 3.2767 -1.49%
2007-10-15 0 6.690 6.520 6.700 6.500 6.800 8,109,000 54,255,845 6.6908 3.354 3.269 3.359 3.259 3.409 16,174,519 3.3544 1.21%
2007-10-12 0 6.610 6.610 6.640 6.400 6.760 2,118,042 13,888,802 6.5574 3.314 3.314 3.329 3.209 3.389 4,224,727 3.2875 1.69%
2007-10-11 0 6.500 6.490 6.500 6.350 6.890 14,252,000 95,906,365 6.7293 3.259 3.254 3.259 3.184 3.454 28,427,580 3.3737 -5.11%
2007-10-10 0 6.850 6.810 6.850 6.650 7.010 5,497,800 37,470,775 6.8156 3.434 3.414 3.434 3.334 3.514 10,966,120 3.4170 5.71%
2007-10-09 0 6.480 6.500 6.530 6.400 6.720 6,355,200 41,258,290 6.4921 3.249 3.259 3.274 3.209 3.369 12,676,323 3.2548 -0.77%
2007-10-08 0 6.530 6.410 6.450 6.360 6.600 11,709,250 75,380,150 6.4377 3.274 3.214 3.234 3.189 3.309 23,355,714 3.2275 0.31%
2007-10-05 0 6.510 6.510 6.530 6.450 6.780 7,547,700 49,395,420 6.5444 3.264 3.264 3.274 3.234 3.399 15,054,929 3.2810 0.15%
2007-10-04 0 6.500 6.500 6.570 6.450 6.900 7,679,000 52,325,780 6.8141 3.259 3.259 3.294 3.234 3.459 15,316,825 3.4162 -7.28%
2007-10-03 0 7.010 7.000 7.010 6.760 7.120 8,819,156 61,401,091 6.9622 3.514 3.509 3.514 3.389 3.570 17,591,023 3.4905 2.04%
2007-10-02 0 6.870 6.850 7.000 6.820 7.300 4,294,951 30,134,389 7.0162 3.444 3.434 3.509 3.419 3.660 8,566,872 3.5175 -1.86%
2007-09-28 0 7.000 7.010 7.020 6.690 7.010 1,949,500 13,314,495 6.8297 3.509 3.514 3.519 3.354 3.514 3,888,547 3.4240 3.09%
2007-09-27 0 6.790 6.780 6.800 6.500 6.920 4,737,000 32,139,085 6.7847 3.404 3.399 3.409 3.259 3.469 9,448,600 3.4015 4.95%
2007-09-25 0 6.470 6.410 6.470 6.400 6.700 2,983,500 19,406,525 6.5046 3.244 3.214 3.244 3.209 3.359 5,951,002 3.2611 -4.29%
2007-09-24 0 6.760 6.760 6.930 6.640 6.980 2,907,740 19,911,717 6.8478 3.389 3.389 3.474 3.329 3.499 5,799,889 3.4331 -0.59%
2007-09-21 0 6.800 6.790 6.810 6.700 7.000 14,360,000 97,729,090 6.8056 3.409 3.404 3.414 3.359 3.509 28,643,001 3.4120 -3.68%
2007-09-20 0 7.060 6.950 7.000 6.900 7.100 5,871,000 41,171,150 7.0126 3.539 3.484 3.509 3.459 3.560 11,710,519 3.5157 -0.56%
2007-09-19 0 7.100 7.090 7.100 6.890 7.220 5,308,950 37,438,648 7.0520 3.560 3.555 3.560 3.454 3.620 10,589,433 3.5355 0.00%
2007-09-18 0 7.100 7.050 7.100 6.710 7.260 4,340,000 31,150,100 7.1774 3.560 3.534 3.560 3.364 3.640 8,656,729 3.5984 -1.93%
2007-09-17 0 7.240 7.200 7.240 7.150 7.300 1,675,150 12,100,265 7.2234 3.630 3.610 3.630 3.585 3.660 3,341,318 3.6214 -1.66%
2007-09-14 0 7.400 7.330 7.380 7.200 7.400 2,076,240 15,183,462 7.3130 3.691 3.656 3.681 3.591 3.691 4,162,723 3.6475 -0.40%
2007-09-13 0 7.430 7.400 7.430 7.290 7.440 159,822 1,175,068 7.3524 3.706 3.691 3.706 3.636 3.711 320,432 3.6671 0.41%
2007-09-12 0 7.400 7.410 7.450 7.260 7.460 17,545,000 128,332,200 7.3145 3.691 3.696 3.716 3.621 3.721 35,176,559 3.6482 2.64%
2007-09-11 0 7.210 7.200 7.210 7.200 7.500 920,300 6,750,313 7.3349 3.596 3.591 3.596 3.591 3.741 1,845,140 3.6584 -3.61%
2007-09-10 0 7.480 7.480 7.490 7.450 7.500 618,351 4,625,640 7.4806 3.731 3.731 3.736 3.716 3.741 1,239,753 3.7311 -1.32%
2007-09-07 0 7.580 7.490 7.580 7.490 7.590 827,000 6,214,600 7.5146 3.781 3.736 3.781 3.736 3.786 1,658,080 3.7481 1.07%
2007-09-06 0 7.500 7.480 7.550 7.320 7.600 663,000 4,977,200 7.5071 3.741 3.731 3.766 3.651 3.791 1,329,271 3.7443 -1.06%
2007-09-05 0 7.580 7.580 7.650 7.540 7.700 2,973,400 22,559,022 7.5869 3.781 3.781 3.816 3.761 3.841 5,961,469 3.7841 0.26%
2007-09-04 0 7.560 7.510 7.560 7.180 7.560 3,238,850 24,118,366 7.4466 3.771 3.746 3.771 3.581 3.771 6,493,679 3.7141 5.29%
2007-09-03 0 7.180 7.180 7.370 6.800 7.600 4,733,760 33,848,748 7.1505 3.581 3.581 3.676 3.392 3.791 9,490,874 3.5665 5.74%
2007-08-31 0 6.790 6.710 6.790 6.710 6.860 2,565,500 17,377,500 6.7735 3.387 3.347 3.387 3.347 3.422 5,143,657 3.3784 -0.15%
2007-08-30 0 6.800 6.900 6.910 6.740 7.000 1,115,200 7,660,596 6.8693 3.392 3.442 3.446 3.362 3.491 2,235,902 3.4262 -0.58%
2007-08-29 0 6.840 6.810 6.870 6.380 6.840 749,000 4,953,360 6.6133 3.412 3.397 3.427 3.182 3.412 1,501,695 3.2985 1.03%
2007-08-28 0 6.770 6.780 6.890 6.670 6.980 2,195,150 14,922,407 6.7979 3.377 3.382 3.437 3.327 3.481 4,401,130 3.3906 -1.02%
2007-08-27 0 6.840 6.710 6.840 6.700 7.120 3,853,750 26,539,543 6.8867 3.412 3.347 3.412 3.342 3.551 7,726,513 3.4349 -1.16%
2007-08-24 0 6.920 6.920 6.950 6.650 6.980 4,544,400 30,939,114 6.8082 3.451 3.451 3.466 3.317 3.481 9,111,220 3.3957 4.85%
2007-08-23 0 6.600 6.520 6.600 6.370 6.980 5,511,900 37,238,419 6.7560 3.292 3.252 3.292 3.177 3.481 11,050,993 3.3697 5.10%
2007-08-22 0 6.280 6.270 6.280 6.250 6.600 7,567,800 47,738,056 6.3080 3.132 3.127 3.132 3.117 3.292 15,172,936 3.1463 -1.87%
2007-08-21 0 6.400 6.400 6.600 6.150 6.430 5,935,000 37,358,850 6.2947 3.192 3.192 3.292 3.067 3.207 11,899,281 3.1396 4.75%
2007-08-20 0 6.110 6.110 6.310 6.100 6.350 2,529,375 15,878,410 6.2776 3.047 3.047 3.147 3.042 3.167 5,071,229 3.1311 -2.24%
2007-08-17 0 6.250 6.240 6.250 5.500 6.250 3,255,000 19,332,260 5.9393 3.117 3.112 3.117 2.743 3.117 6,526,059 2.9623 0.97%
2007-08-16 0 6.190 6.150 6.190 6.100 6.580 1,451,380 9,036,226 6.2260 3.087 3.067 3.087 3.042 3.282 2,909,920 3.1053 -3.28%
2007-08-15 0 6.400 6.270 6.400 6.150 6.590 1,000,000 6,231,600 6.2316 3.192 3.127 3.192 3.067 3.287 2,004,934 3.1081 3.73%
2007-08-14 0 6.170 6.170 6.400 6.150 6.700 3,741,400 24,422,350 6.5276 3.077 3.077 3.192 3.067 3.342 7,501,258 3.2558 -7.91%
2007-08-13 0 6.700 6.560 6.720 6.400 6.800 1,176,300 7,792,190 6.6243 3.342 3.272 3.352 3.192 3.392 2,358,403 3.3040 0.00%
2007-08-10 0 6.700 6.700 6.720 6.600 6.800 2,105,000 14,098,850 6.6978 3.342 3.342 3.352 3.292 3.392 4,220,385 3.3407 -2.62%
2007-08-09 0 6.880 6.880 6.910 6.700 7.080 2,308,000 15,748,700 6.8235 3.432 3.432 3.446 3.342 3.531 4,627,387 3.4034 -1.71%
2007-08-08 0 7.000 6.950 7.000 6.720 7.000 1,825,150 12,390,952 6.7890 3.491 3.466 3.491 3.352 3.491 3,659,304 3.3861 3.70%
2007-08-07 0 6.750 6.750 6.790 6.640 7.250 4,074,900 27,410,525 6.7267 3.367 3.367 3.387 3.312 3.616 8,169,904 3.3551 1.81%
2007-08-06 0 6.630 6.630 6.680 6.630 7.000 3,244,500 21,866,575 6.7396 3.307 3.307 3.332 3.307 3.491 6,505,007 3.3615 -6.36%
2007-08-03 0 7.080 7.010 7.080 7.000 7.270 4,998,900 35,782,040 7.1580 3.531 3.496 3.531 3.491 3.626 10,022,462 3.5702 1.14%
2007-08-02 0 7.000 7.000 7.200 7.000 7.400 2,747,450 19,786,139 7.2016 3.491 3.491 3.591 3.491 3.691 5,508,455 3.5920 -3.45%
2007-08-01 0 7.250 7.220 7.350 7.150 7.460 9,454,350 70,118,194 7.4165 3.616 3.601 3.666 3.566 3.721 18,955,344 3.6991 -2.82%
2007-07-31 0 7.460 7.460 7.500 7.370 7.800 4,427,200 33,569,002 7.5824 3.721 3.721 3.741 3.676 3.890 8,876,242 3.7819 -0.53%
2007-07-30 0 7.500 7.500 7.590 7.490 7.800 9,145,600 69,554,030 7.6052 3.741 3.741 3.786 3.736 3.890 18,336,320 3.7932 -3.85%
2007-07-27 0 7.800 7.800 7.860 7.510 7.890 2,597,000 20,248,970 7.7971 3.890 3.890 3.920 3.746 3.935 5,206,812 3.8889 -1.76%
2007-07-26 0 7.940 7.920 7.990 7.840 8.100 2,960,900 23,400,302 7.9031 3.960 3.950 3.985 3.910 4.040 5,936,408 3.9418 1.02%
2007-07-25 0 7.860 7.860 7.900 7.800 7.960 3,490,100 27,425,150 7.8580 3.920 3.920 3.940 3.890 3.970 6,997,419 3.9193 -0.76%
2007-07-24 0 7.920 7.850 7.960 7.800 8.000 1,523,236 12,037,607 7.9027 3.950 3.915 3.970 3.890 3.990 3,053,987 3.9416 0.25%
2007-07-23 0 7.900 7.850 7.900 7.650 8.110 11,510,100 90,966,849 7.9032 3.940 3.915 3.940 3.816 4.045 23,076,986 3.9419 -1.86%
2007-07-20 0 8.050 8.050 8.100 7.510 8.130 6,000,750 46,301,260 7.7159 4.015 4.015 4.040 3.746 4.055 12,031,105 3.8485 7.05%
2007-07-19 0 7.520 7.520 7.550 7.490 7.590 3,623,100 27,222,655 7.5136 3.751 3.751 3.766 3.736 3.786 7,264,075 3.7476 -0.40%
2007-07-18 0 7.550 7.550 7.560 7.500 7.650 4,408,000 33,379,550 7.5725 3.766 3.766 3.771 3.741 3.816 8,837,747 3.7769 0.67%
2007-07-17 0 7.500 7.500 7.520 7.420 7.540 4,671,100 35,021,810 7.4976 3.741 3.741 3.751 3.701 3.761 9,365,245 3.7396 -0.13%
2007-07-16 0 7.510 7.510 7.520 7.450 7.600 4,503,100 33,655,220 7.4738 3.746 3.746 3.751 3.716 3.791 9,028,416 3.7277 0.81%
2007-07-13 0 7.450 7.450 7.490 7.290 7.560 7,247,500 53,937,862 7.4423 3.716 3.716 3.736 3.636 3.771 14,530,756 3.7120 4.93%
2007-07-12 0 7.100 - 7.100 7.100 7.510 3,652,050 26,916,800 7.3703 3.541 - 3.541 3.541 3.746 7,322,118 3.6761 -5.33%
2007-07-11 0 7.500 7.390 7.550 7.240 7.550 6,972,000 52,279,421 7.4985 3.741 3.686 3.766 3.611 3.766 13,978,397 3.7400 -0.66%
2007-07-10 0 7.550 7.510 7.550 7.500 8.100 3,659,870 28,504,641 7.7884 3.766 3.746 3.766 3.741 4.040 7,337,796 3.8846 -6.33%
2007-07-09 0 8.060 8.060 8.100 8.000 8.200 10,524,250 83,922,155 7.9742 4.020 4.020 4.040 3.990 4.090 21,100,422 3.9773 1.77%
2007-07-06 0 7.920 7.910 7.920 7.570 7.960 7,010,050 54,543,095 7.7807 3.950 3.945 3.950 3.776 3.970 14,054,684 3.8808 2.86%
2007-07-05 0 7.700 7.670 7.700 7.660 7.890 7,801,150 60,948,003 7.8127 3.841 3.826 3.841 3.821 3.935 15,640,787 3.8967 -0.52%
2007-07-04 0 7.740 7.730 7.800 7.700 7.960 9,441,900 73,669,491 7.8024 3.860 3.855 3.890 3.841 3.970 18,930,382 3.8916 -1.78%
2007-07-03 0 7.880 7.880 7.900 7.500 7.930 30,568,345 235,404,732 7.7009 3.930 3.930 3.940 3.741 3.955 61,287,500 3.8410 4.37%
2007-06-29 0 7.550 7.550 7.570 7.150 7.560 14,710,000 107,890,556 7.3345 3.766 3.766 3.776 3.566 3.771 29,492,573 3.6582 3.28%
2007-06-28 0 7.310 7.320 7.350 7.010 7.410 10,631,450 76,769,233 7.2210 3.646 3.651 3.666 3.496 3.696 21,315,351 3.6016 2.96%
2007-06-27 0 7.100 7.080 7.090 6.650 7.100 8,248,274 58,081,952 7.0417 3.541 3.531 3.536 3.317 3.541 16,537,241 3.5122 1.72%
2007-06-26 0 6.980 6.970 6.980 6.870 6.980 4,464,950 30,786,673 6.8952 3.481 3.476 3.481 3.427 3.481 8,951,928 3.4391 1.45%
2007-06-25 0 6.880 6.880 6.890 6.750 6.950 10,204,000 69,867,909 6.8471 3.432 3.432 3.437 3.367 3.466 20,458,342 3.4151 0.88%
2007-06-22 0 6.820 6.810 6.820 6.700 6.990 6,072,110 41,503,357 6.8351 3.402 3.397 3.402 3.342 3.486 12,174,177 3.4091 -1.45%
2007-06-21 0 6.920 6.920 6.970 6.440 7.040 10,728,100 70,740,398 6.5939 3.451 3.451 3.476 3.212 3.511 21,509,128 3.2889 7.45%
2007-06-20 0 6.440 6.440 6.450 6.180 6.450 10,778,500 67,332,750 6.2469 3.212 3.212 3.217 3.082 3.217 21,610,176 3.1158 3.87%
2007-06-18 0 6.200 6.120 6.200 6.050 6.350 3,467,900 21,374,258 6.1635 3.092 3.052 3.092 3.018 3.167 6,952,909 3.0741 -2.36%
2007-06-15 0 6.350 6.320 6.350 6.190 6.440 7,562,800 47,722,499 6.3102 3.167 3.152 3.167 3.087 3.212 15,162,911 3.1473 2.58%
2007-06-14 0 6.190 6.170 6.190 6.090 6.360 6,527,770 40,427,252 6.1931 3.087 3.077 3.087 3.038 3.172 13,087,745 3.0889 1.81%
2007-06-13 0 6.080 6.010 6.080 5.900 6.100 8,456,590 50,422,122 5.9625 3.033 2.998 3.033 2.943 3.042 16,954,901 2.9739 2.53%
2007-06-12 0 5.930 5.910 5.930 5.840 5.970 3,188,500 18,887,620 5.9237 2.958 2.948 2.958 2.913 2.978 6,392,731 2.9545 2.07%
2007-06-11 0 5.810 5.900 5.950 5.750 6.000 2,502,300 14,691,260 5.8711 2.898 2.943 2.968 2.868 2.993 5,016,945 2.9283 1.40%
2007-06-08 0 5.730 5.700 5.750 5.630 5.750 3,793,600 21,458,483 5.6565 2.858 2.843 2.868 2.808 2.868 7,605,916 2.8213 1.06%
2007-06-07 0 5.670 5.670 5.690 5.540 5.690 2,591,270 14,518,257 5.6028 2.828 2.828 2.838 2.763 2.838 5,195,324 2.7945 0.89%
2007-06-06 0 5.620 5.550 5.620 5.460 5.650 11,998,350 66,400,892 5.5342 2.803 2.768 2.803 2.723 2.818 24,055,894 2.7603 -0.53%
2007-06-05 0 5.650 5.560 5.650 5.400 5.700 1,558,350 8,620,830 5.5320 2.818 2.773 2.818 2.693 2.843 3,124,388 2.7592 5.41%
2007-06-04 0 5.360 5.360 5.600 5.330 5.700 1,942,150 10,740,325 5.5301 2.673 2.673 2.793 2.658 2.843 3,893,882 2.7583 -5.96%
2007-06-01 0 5.700 5.660 5.700 5.660 5.740 4,181,295 23,815,267 5.6957 2.843 2.823 2.843 2.823 2.863 8,383,219 2.8408 0.88%
2007-05-31 0 5.650 5.650 5.740 5.650 5.800 4,317,672 24,634,024 5.7054 2.818 2.818 2.863 2.818 2.893 8,656,645 2.8457 0.53%
2007-05-30 0 5.620 5.620 5.680 5.620 5.720 12,497,525 71,176,489 5.6952 2.803 2.803 2.833 2.803 2.853 25,056,707 2.8406 -1.92%
2007-05-29 0 5.730 5.710 5.730 5.620 5.750 4,274,600 24,318,185 5.6890 2.858 2.848 2.858 2.803 2.868 8,570,289 2.8375 1.42%
2007-05-28 0 5.650 5.600 5.650 5.490 5.850 3,613,900 20,270,055 5.6089 2.818 2.793 2.818 2.738 2.918 7,245,629 2.7976 -2.59%
2007-05-25 0 5.800 5.710 5.800 5.700 6.040 13,216,000 78,363,400 5.9294 2.893 2.848 2.893 2.843 3.013 26,497,202 2.9574 -1.53%
2007-05-23 0 5.890 5.860 5.890 5.750 5.900 6,235,050 35,958,056 5.7671 2.938 2.923 2.938 2.868 2.943 12,500,861 2.8764 2.97%
2007-05-22 0 5.720 5.710 5.720 5.690 5.790 2,288,600 13,069,272 5.7106 2.853 2.848 2.853 2.838 2.888 4,588,491 2.8483 -1.21%
2007-05-21 0 5.790 5.750 5.800 5.700 6.000 5,962,150 34,352,895 5.7618 2.888 2.868 2.893 2.843 2.993 11,953,715 2.8738 3.21%
2007-05-18 0 5.610 5.610 5.630 5.300 5.670 10,577,650 58,407,579 5.5218 2.798 2.798 2.808 2.643 2.828 21,207,485 2.7541 2.37%
2007-05-17 0 5.480 5.460 5.490 5.290 5.500 7,359,600 40,203,400 5.4627 2.733 2.723 2.738 2.638 2.743 14,755,509 2.7246 5.18%
2007-05-16 0 5.210 5.160 5.220 4.870 5.220 5,823,260 29,919,797 5.1380 2.599 2.574 2.604 2.429 2.604 11,675,249 2.5627 6.33%
2007-05-15 0 4.900 4.900 4.950 4.850 5.040 8,296,275 40,761,860 4.9133 2.444 2.444 2.469 2.419 2.514 16,633,480 2.4506 -2.20%
2007-05-14 0 5.010 5.000 5.010 4.920 5.020 7,023,800 35,108,240 4.9985 2.499 2.494 2.499 2.454 2.504 14,082,252 2.4931 0.20%
2007-05-11 0 5.000 4.960 5.000 4.850 5.000 4,745,600 23,304,774 4.9108 2.494 2.474 2.494 2.419 2.494 9,514,613 2.4494 0.00%
2007-05-10 0 5.000 4.980 5.010 4.740 5.030 9,105,471 44,373,429 4.8733 2.494 2.484 2.499 2.364 2.509 18,255,864 2.4306 4.38%
2007-05-09 0 4.790 4.760 4.790 4.750 4.800 1,328,500 6,354,780 4.7834 2.389 2.374 2.389 2.369 2.394 2,663,554 2.3858 0.00%
2007-05-08 0 4.790 4.750 4.790 4.720 4.900 7,442,500 35,420,495 4.7592 2.389 2.369 2.389 2.354 2.444 14,921,718 2.3738 -1.03%
2007-05-07 0 4.840 4.840 4.850 4.630 4.850 6,766,200 32,338,290 4.7794 2.414 2.414 2.419 2.309 2.419 13,565,781 2.3838 3.86%
2007-05-04 0 4.660 4.650 4.660 4.640 4.750 15,235,300 70,910,665 4.6544 2.324 2.319 2.324 2.314 2.369 30,545,764 2.3215 0.65%
2007-05-03 0 4.630 4.630 4.660 4.560 4.690 2,028,100 9,381,123 4.6256 2.309 2.309 2.324 2.274 2.339 4,066,206 2.3071 -0.43%
2007-05-02 0 4.650 4.630 4.670 4.320 4.670 4,542,229 21,016,992 4.6270 2.319 2.309 2.329 2.155 2.329 9,106,867 2.3078 3.10%
2007-04-30 0 4.510 4.510 4.530 4.420 4.600 2,027,200 9,175,510 4.5262 2.249 2.249 2.259 2.205 2.294 4,064,401 2.2575 -1.96%
2007-04-27 0 4.600 4.570 4.600 4.560 4.640 4,671,000 21,455,840 4.5934 2.294 2.279 2.294 2.274 2.314 9,365,045 2.2911 0.00%
2007-04-26 0 4.600 4.560 4.600 4.500 4.710 5,200,850 24,090,733 4.6321 2.294 2.274 2.294 2.244 2.349 10,427,359 2.3103 2.22%
2007-04-25 0 4.500 4.490 4.500 4.420 4.600 1,503,000 6,805,670 4.5281 2.244 2.239 2.244 2.205 2.294 3,013,415 2.2585 -1.10%
2007-04-24 0 4.550 4.580 4.590 4.390 4.680 3,425,000 15,583,350 4.5499 2.269 2.284 2.289 2.190 2.334 6,866,897 2.2693 0.66%
2007-04-23 0 4.520 4.520 4.600 4.480 4.740 10,865,550 49,432,400 4.5495 2.254 2.254 2.294 2.234 2.364 21,784,706 2.2691 2.96%
2007-04-20 0 4.390 4.210 4.400 4.300 4.430 909,250 3,947,068 4.3410 2.190 2.100 2.195 2.145 2.210 1,822,986 2.1652 1.39%
2007-04-19 0 4.330 4.280 4.340 4.200 4.390 18,996,900 84,406,942 4.4432 2.160 2.135 2.165 2.095 2.190 38,087,522 2.2161 -0.92%
2007-04-18 0 4.370 4.360 4.400 4.350 4.450 1,666,500 7,315,210 4.3896 2.180 2.175 2.195 2.170 2.220 3,341,222 2.1894 0.69%
2007-04-17 0 4.340 4.310 4.340 4.300 4.410 5,654,596 24,635,861 4.3568 2.165 2.150 2.165 2.145 2.200 11,337,089 2.1730 1.40%
2007-04-16 0 4.280 4.260 4.300 4.150 4.300 4,629,500 19,471,060 4.2059 2.135 2.125 2.145 2.070 2.145 9,281,840 2.0978 2.88%
2007-04-13 0 4.160 4.130 4.200 4.000 4.210 11,123,000 45,989,227 4.1346 2.075 2.060 2.095 1.995 2.100 22,300,876 2.0622 -1.89%
2007-04-12 0 4.240 4.180 4.240 4.100 4.500 8,268,970 35,364,846 4.2768 2.115 2.085 2.115 2.045 2.244 16,578,735 2.1331 -4.29%
2007-04-11 0 4.430 4.440 4.450 4.360 4.600 6,828,300 30,353,339 4.4452 2.210 2.215 2.220 2.175 2.294 13,690,288 2.2171 -3.70%
2007-04-10 0 4.600 4.600 4.610 4.550 4.750 3,805,850 17,539,630 4.6086 2.294 2.294 2.299 2.269 2.369 7,630,476 2.2986 -1.08%
2007-04-04 0 4.650 4.640 4.660 4.590 4.680 1,678,250 7,796,735 4.6458 2.319 2.314 2.324 2.289 2.334 3,364,780 2.3172 -0.21%
2007-04-03 0 4.660 4.630 4.660 4.580 4.700 835,090 3,875,295 4.6406 2.324 2.309 2.324 2.284 2.344 1,674,300 2.3146 1.75%
2007-04-02 0 4.580 4.570 4.650 4.550 4.780 7,011,470 33,010,906 4.7081 2.284 2.279 2.319 2.269 2.384 14,057,531 2.3483 -3.17%
2007-03-30 0 4.730 4.730 4.740 4.700 4.760 2,728,700 12,927,589 4.7376 2.359 2.359 2.364 2.344 2.374 5,470,862 2.3630 -0.21%
2007-03-29 0 4.740 4.700 4.740 4.520 4.740 3,396,050 15,852,688 4.6680 2.364 2.344 2.364 2.254 2.364 6,808,855 2.3282 5.33%
2007-03-28 0 4.500 4.500 4.550 4.400 4.500 4,123,900 18,424,448 4.4677 2.244 2.244 2.269 2.195 2.244 8,268,145 2.2284 0.90%
2007-03-27 0 4.460 4.460 4.500 4.370 4.500 1,323,250 5,830,370 4.4061 2.225 2.225 2.244 2.180 2.244 2,653,028 2.1976 1.36%
2007-03-26 0 4.400 4.350 4.400 4.290 4.400 1,276,500 5,510,745 4.3171 2.195 2.170 2.195 2.140 2.195 2,559,298 2.1532 1.85%
2007-03-23 0 4.320 4.320 4.350 4.150 4.320 1,050,000 4,463,900 4.2513 2.155 2.155 2.170 2.070 2.155 2,105,180 2.1204 2.37%
2007-03-22 0 4.220 4.200 4.220 4.150 4.220 1,951,950 8,101,435 4.1504 2.105 2.095 2.105 2.070 2.105 3,913,530 2.0701 2.18%
2007-03-21 0 4.130 4.120 4.140 4.090 4.130 1,810,000 7,442,900 4.1121 2.060 2.055 2.065 2.040 2.060 3,628,930 2.0510 -0.48%
2007-03-20 0 4.150 4.110 4.150 4.080 4.150 7,294,000 29,908,470 4.1004 2.070 2.050 2.070 2.035 2.070 14,623,985 2.0452 1.22%
2007-03-19 0 4.100 4.100 4.120 3.950 4.120 385,000 1,577,050 4.0962 2.045 2.045 2.055 1.970 2.055 771,899 2.0431 -0.73%
2007-03-16 0 4.130 4.130 4.150 4.070 4.140 1,570,050 6,443,701 4.1041 2.060 2.060 2.070 2.030 2.065 3,147,846 2.0470 0.73%
2007-03-15 0 4.100 4.100 4.110 4.030 4.110 1,874,524 7,640,366 4.0759 2.045 2.045 2.050 2.010 2.050 3,758,296 2.0329 1.49%
2007-03-14 0 4.040 4.040 4.050 3.950 4.070 4,943,972 19,966,859 4.0386 2.015 2.015 2.020 1.970 2.030 9,912,335 2.0143 -2.65%
2007-03-13 0 4.150 4.150 4.160 4.090 4.160 4,378,145 18,064,587 4.1261 2.070 2.070 2.075 2.040 2.075 8,777,890 2.0580 1.72%
2007-03-12 0 4.080 4.080 4.090 3.900 4.200 5,024,359 20,572,436 4.0945 2.035 2.035 2.040 1.945 2.095 10,073,506 2.0422 4.62%
2007-03-09 0 3.900 3.880 3.900 3.850 4.100 10,445,500 41,103,300 3.9350 1.945 1.935 1.945 1.920 2.045 20,942,533 1.9627 3.45%
2007-03-08 0 3.770 3.800 3.900 3.690 3.800 7,806,600 28,940,874 3.7072 1.880 1.895 1.945 1.840 1.895 15,651,714 1.8491 1.89%
2007-03-07 0 3.700 3.700 3.710 3.600 3.740 12,737,500 47,211,780 3.7065 1.845 1.845 1.850 1.796 1.865 25,537,841 1.8487 -1.07%
2007-03-06 0 3.740 3.700 3.730 3.620 3.780 11,202,000 41,974,490 3.7471 1.865 1.845 1.860 1.806 1.885 22,459,266 1.8689 -1.58%
2007-03-05 0 3.800 3.710 3.800 3.540 4.110 6,039,700 22,864,299 3.7857 1.895 1.850 1.895 1.766 2.050 12,109,197 1.8882 -8.87%
2007-03-02 0 4.170 4.150 4.170 4.130 4.350 7,350,000 30,949,070 4.2108 2.080 2.070 2.080 2.060 2.170 14,736,262 2.1002 -0.71%
2007-03-01 0 4.200 4.050 4.200 4.000 4.280 2,186,200 9,134,234 4.1781 2.095 2.020 2.095 1.995 2.135 4,383,186 2.0839 -1.18%
2007-02-28 0 4.250 4.230 4.250 3.950 4.250 4,244,500 17,705,010 4.1713 2.120 2.110 2.120 1.970 2.120 8,509,940 2.0805 -5.13%
2007-02-27 0 4.480 4.470 4.480 4.420 4.530 5,538,930 24,805,667 4.4784 2.234 2.230 2.234 2.205 2.259 11,105,187 2.2337 -1.10%
2007-02-26 0 4.530 4.480 4.530 4.450 4.660 5,640,000 25,395,250 4.5027 2.259 2.234 2.259 2.220 2.324 11,307,825 2.2458 -2.79%
2007-02-23 0 4.660 4.660 4.700 4.550 4.720 1,840,000 8,519,600 4.6302 2.324 2.324 2.344 2.269 2.354 3,689,078 2.3094 1.08%
2007-02-22 0 4.610 4.600 4.610 4.520 4.650 7,273,150 33,293,571 4.5776 2.299 2.294 2.299 2.254 2.319 14,582,182 2.2832 -0.86%
2007-02-21 0 4.650 4.580 4.700 4.500 4.650 1,704,150 7,720,790 4.5306 2.319 2.284 2.344 2.244 2.319 3,416,708 2.2597 1.09%
2007-02-16 0 4.600 4.590 4.600 4.590 4.670 2,267,000 10,447,730 4.6086 2.294 2.289 2.294 2.289 2.329 4,545,184 2.2986 -1.92%
2007-02-15 0 4.690 4.660 4.690 4.620 4.700 3,560,500 16,613,880 4.6662 2.339 2.324 2.339 2.304 2.344 7,138,566 2.3273 -0.21%
2007-02-14 0 4.700 4.690 4.700 4.640 4.710 4,453,000 20,834,100 4.6787 2.344 2.339 2.344 2.314 2.349 8,927,969 2.3336 0.00%
2007-02-13 0 4.700 4.600 4.700 4.530 4.800 5,226,000 24,011,855 4.5947 2.344 2.294 2.344 2.259 2.394 10,477,783 2.2917 0.00%
2007-02-12 0 4.700 4.690 4.700 4.600 4.850 3,212,250 15,058,894 4.6880 2.344 2.339 2.344 2.294 2.419 6,440,348 2.3382 -1.05%
2007-02-09 0 4.750 4.750 4.800 4.570 4.740 4,196,856 19,461,379 4.6371 2.369 2.369 2.394 2.279 2.364 8,414,417 2.3129 0.85%
2007-02-08 0 4.710 4.700 4.710 4.690 4.850 6,712,080 31,708,977 4.7242 2.349 2.344 2.349 2.339 2.419 13,457,274 2.3563 -2.69%
2007-02-07 0 4.840 4.840 4.880 4.630 4.920 10,879,200 51,556,794 4.7390 2.414 2.414 2.434 2.309 2.454 21,812,073 2.3637 4.09%
2007-02-06 0 4.650 4.640 4.650 4.370 4.680 5,553,600 25,273,050 4.5508 2.319 2.314 2.319 2.180 2.334 11,134,599 2.2698 6.41%
2007-02-05 0 4.370 4.370 4.400 4.330 4.400 7,881,200 34,395,886 4.3643 2.180 2.180 2.195 2.160 2.195 15,801,282 2.1768 0.00%
2007-02-02 0 4.370 4.330 4.370 4.260 4.420 10,420,800 45,255,340 4.3428 2.180 2.160 2.180 2.125 2.205 20,893,012 2.1661 -0.46%
2007-02-01 0 4.390 4.390 4.400 4.330 4.450 5,162,270 22,719,831 4.4011 2.190 2.190 2.195 2.160 2.220 10,350,008 2.1952 0.69%
2007-01-31 0 4.360 4.330 4.380 4.300 4.450 5,249,750 22,742,385 4.3321 2.175 2.160 2.185 2.145 2.220 10,525,400 2.1607 0.23%
2007-01-30 0 4.350 4.360 4.370 4.060 4.360 5,648,000 24,114,130 4.2695 2.170 2.175 2.180 2.025 2.175 11,323,865 2.1295 4.32%
2007-01-29 0 4.170 4.080 4.200 3.930 4.340 13,329,600 57,277,670 4.2970 2.080 2.035 2.095 1.960 2.165 26,724,962 2.1432 -3.02%
2007-01-26 0 4.300 4.300 4.320 4.300 4.470 2,343,000 10,202,120 4.3543 2.145 2.145 2.155 2.145 2.230 4,697,559 2.1718 -5.08%
2007-01-25 0 4.530 4.530 4.540 4.490 4.550 5,238,800 23,655,300 4.5154 2.259 2.259 2.264 2.239 2.269 10,503,446 2.2521 -0.44%
2007-01-24 0 4.550 4.530 4.550 4.380 4.780 7,184,350 32,459,383 4.5181 2.269 2.259 2.269 2.185 2.384 14,404,144 2.2535 -2.15%
2007-01-23 0 4.650 4.660 4.670 4.610 4.720 1,263,600 5,889,752 4.6611 2.319 2.324 2.329 2.299 2.354 2,533,434 2.3248 -1.06%
2007-01-22 0 4.700 4.660 4.700 4.600 4.860 8,646,700 40,754,011 4.7132 2.344 2.324 2.344 2.294 2.424 17,336,059 2.3508 -1.05%
2007-01-19 0 4.750 4.720 4.750 4.580 4.780 14,166,950 66,337,635 4.6826 2.369 2.354 2.369 2.284 2.384 28,403,793 2.3355 1.28%
2007-01-18 0 4.690 4.680 4.690 4.600 4.700 10,514,000 48,954,688 4.6561 2.339 2.334 2.339 2.294 2.344 21,079,871 2.3223 1.96%
2007-01-17 0 4.600 4.580 4.600 4.520 4.740 292,247,056 1,333,592,630 4.5632 2.294 2.284 2.294 2.254 2.364 585,935,928 2.2760 -6.35%
2007-01-16 1 - - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2007-01-15 0 4.930 4.910 4.940 4.900 5.030 2,263,500 11,276,930 4.9821 2.450 2.440 2.455 2.435 2.500 4,554,797 2.4758 2.71%
2007-01-12 0 4.800 4.800 4.820 4.700 4.810 1,045,100 4,999,783 4.7840 2.385 2.385 2.395 2.336 2.390 2,103,034 2.3774 2.13%
2007-01-11 0 4.700 4.550 4.700 4.680 4.800 1,903,400 9,052,792 4.7561 2.336 2.261 2.336 2.326 2.385 3,830,175 2.3635 0.00%
2007-01-10 0 4.700 4.630 4.730 4.550 4.710 2,012,500 9,348,410 4.6452 2.336 2.301 2.351 2.261 2.341 4,049,715 2.3084 0.43%
2007-01-09 0 4.680 4.660 4.680 4.490 4.690 2,366,900 10,949,210 4.6260 2.326 2.316 2.326 2.231 2.331 4,762,867 2.2989 4.00%
2007-01-08 0 4.500 4.500 4.540 4.330 4.520 2,371,500 10,449,070 4.4061 2.236 2.236 2.256 2.152 2.246 4,772,123 2.1896 2.51%
2007-01-05 0 4.390 4.360 4.390 4.280 4.480 532,000 2,307,500 4.3374 2.182 2.167 2.182 2.127 2.226 1,070,533 2.1555 -2.01%
2007-01-04 0 4.480 4.430 4.480 4.300 4.500 5,482,000 24,362,200 4.4440 2.226 2.201 2.226 2.137 2.236 11,031,322 2.2085 2.99%
2007-01-03 0 4.350 4.340 4.400 4.350 4.500 2,069,253 9,052,672 4.3749 2.162 2.157 2.187 2.162 2.236 4,163,918 2.1741 -3.76%
2007-01-02 0 4.520 4.420 4.500 4.220 4.520 6,260,337 26,874,098 4.2928 2.246 2.197 2.236 2.097 2.246 12,597,555 2.1333 7.11%
2006-12-29 0 4.220 4.210 4.220 4.190 4.290 3,570,000 15,083,766 4.2251 2.097 2.092 2.097 2.082 2.132 7,183,842 2.0997 0.48%
2006-12-28 0 4.200 4.200 4.210 4.070 4.250 1,166,080 4,812,452 4.1270 2.087 2.087 2.092 2.023 2.112 2,346,480 2.0509 1.94%
2006-12-27 0 4.120 4.110 4.120 4.100 4.320 1,521,860 6,394,448 4.2017 2.047 2.042 2.047 2.037 2.147 3,062,409 2.0880 -4.41%
2006-12-22 0 4.310 4.300 4.310 4.250 4.320 1,816,000 7,780,820 4.2846 2.142 2.137 2.142 2.112 2.147 3,654,302 2.1292 1.89%
2006-12-21 0 4.230 4.230 4.240 4.200 4.240 1,022,000 4,296,500 4.2040 2.102 2.102 2.107 2.087 2.107 2,056,551 2.0892 0.71%
2006-12-20 0 4.200 4.200 4.230 4.200 4.280 1,543,800 6,543,946 4.2389 2.087 2.087 2.102 2.087 2.127 3,106,559 2.1065 -0.71%
2006-12-19 0 4.230 4.210 4.250 4.190 4.270 1,057,000 4,468,150 4.2272 2.102 2.092 2.112 2.082 2.122 2,126,981 2.1007 -0.47%
2006-12-18 0 4.250 4.230 4.250 4.200 4.250 604,600 2,560,750 4.2354 2.112 2.102 2.112 2.087 2.112 1,216,625 2.1048 0.00%
2006-12-15 0 4.250 4.240 4.250 4.220 4.280 1,590,100 6,754,221 4.2477 2.112 2.107 2.112 2.097 2.127 3,199,727 2.1109 0.24%
2006-12-14 0 4.240 4.230 4.250 4.200 4.270 1,304,000 5,498,300 4.2165 2.107 2.102 2.112 2.087 2.122 2,624,014 2.0954 -0.70%
2006-12-13 0 4.270 4.240 4.280 4.120 4.270 5,495,600 23,056,408 4.1954 2.122 2.107 2.127 2.047 2.122 11,058,689 2.0849 3.39%
2006-12-12 0 4.130 4.130 4.150 4.090 4.170 856,500 3,534,205 4.1263 2.052 2.052 2.062 2.033 2.072 1,723,518 2.0506 1.47%
2006-12-11 0 4.070 4.080 4.090 4.000 4.300 2,706,200 11,279,034 4.1678 2.023 2.028 2.033 1.988 2.137 5,445,634 2.0712 -3.55%
2006-12-08 0 4.220 4.210 4.220 4.180 4.350 6,001,750 25,297,041 4.2149 2.097 2.092 2.097 2.077 2.162 12,077,205 2.0946 -2.99%
2006-12-07 0 4.350 4.340 4.350 4.300 4.410 2,853,600 12,324,610 4.3190 2.162 2.157 2.162 2.137 2.192 5,742,244 2.1463 0.23%
2006-12-06 0 4.340 4.330 4.340 4.120 4.350 9,054,400 38,529,804 4.2554 2.157 2.152 2.157 2.047 2.162 18,219,994 2.1147 5.34%
2006-12-05 0 4.120 4.120 4.130 4.030 4.130 5,717,050 23,436,065 4.0993 2.047 2.047 2.052 2.003 2.052 11,504,309 2.0372 2.23%
2006-12-04 0 4.030 4.030 4.060 4.000 4.250 16,911,200 70,438,490 4.1652 2.003 2.003 2.018 1.988 2.112 34,030,080 2.0699 -1.47%
2006-12-01 0 4.090 4.020 4.090 3.970 4.200 12,993,518 52,697,914 4.0557 2.033 1.998 2.033 1.973 2.087 26,146,604 2.0155 -1.21%
2006-11-30 0 4.140 4.100 4.140 3.900 4.150 15,697,065 63,852,181 4.0678 2.057 2.037 2.057 1.938 2.062 31,586,900 2.0215 7.25%
2006-11-29 0 3.860 3.840 3.860 3.650 3.860 3,864,450 14,492,508 3.7502 1.918 1.908 1.918 1.814 1.918 7,776,358 1.8637 5.46%
2006-11-28 0 3.660 3.650 3.670 3.510 3.670 3,950,600 14,336,100 3.6288 1.819 1.814 1.824 1.744 1.824 7,949,716 1.8033 0.27%
2006-11-27 0 3.650 3.650 3.660 3.520 3.700 25,419,000 89,167,700 3.5079 1.814 1.814 1.819 1.749 1.839 51,150,161 1.7433 4.89%
2006-11-24 0 3.480 3.470 3.480 3.360 3.480 2,237,600 7,627,080 3.4086 1.729 1.724 1.729 1.670 1.729 4,502,679 1.6939 3.26%
2006-11-23 0 3.370 3.370 3.400 3.370 3.420 3,394,060 11,524,818 3.3956 1.675 1.675 1.690 1.675 1.700 6,829,801 1.6874 -0.59%
2006-11-22 0 3.390 3.390 3.410 3.390 3.480 6,397,550 21,929,062 3.4277 1.685 1.685 1.695 1.685 1.729 12,873,666 1.7034 -0.29%
2006-11-21 0 3.400 3.380 3.390 3.380 3.520 6,931,800 23,892,786 3.4468 1.690 1.680 1.685 1.680 1.749 13,948,727 1.7129 -2.30%
2006-11-20 0 3.480 3.460 3.500 3.450 3.600 15,994,500 56,320,164 3.5212 1.729 1.719 1.739 1.714 1.789 32,185,422 1.7499 5.45%
2006-11-17 0 3.300 3.280 3.300 3.260 3.360 1,242,150 4,100,660 3.3013 1.640 1.630 1.640 1.620 1.670 2,499,554 1.6406 1.23%
2006-11-16 0 3.260 3.260 3.310 3.200 3.320 2,468,000 7,996,758 3.2402 1.620 1.620 1.645 1.590 1.650 4,966,309 1.6102 0.62%
2006-11-15 0 3.240 3.230 3.240 3.200 3.320 2,070,300 6,722,450 3.2471 1.610 1.605 1.610 1.590 1.650 4,166,025 1.6136 -1.82%
2006-11-14 0 3.300 3.270 3.300 3.250 3.350 3,093,100 10,245,613 3.3124 1.640 1.625 1.640 1.615 1.665 6,224,185 1.6461 -0.90%
2006-11-13 0 3.330 3.330 3.360 3.330 3.380 1,948,000 6,540,620 3.3576 1.655 1.655 1.670 1.655 1.680 3,919,923 1.6686 -1.19%
2006-11-10 0 3.370 3.350 3.380 3.330 3.420 1,909,200 6,423,302 3.3644 1.675 1.665 1.680 1.655 1.700 3,841,846 1.6719 0.00%
2006-11-09 0 3.370 3.370 3.380 3.350 3.400 545,900 1,844,658 3.3791 1.675 1.675 1.680 1.665 1.690 1,098,504 1.6792 -0.30%
2006-11-08 0 3.380 3.380 3.400 3.300 3.400 234,150 792,328 3.3838 1.680 1.680 1.690 1.640 1.690 471,176 1.6816 -0.59%
2006-11-07 0 3.400 3.370 3.400 3.400 3.450 421,180 1,440,353 3.4198 1.690 1.675 1.690 1.690 1.714 847,532 1.6995 -0.58%
2006-11-06 0 3.420 3.420 3.450 3.380 3.600 483,350 1,665,018 3.4447 1.700 1.700 1.714 1.680 1.789 972,636 1.7119 1.48%
2006-11-03 0 3.370 3.370 3.390 3.370 3.510 1,800,700 6,152,706 3.4168 1.675 1.675 1.685 1.675 1.744 3,623,514 1.6980 -3.71%
2006-11-02 0 3.500 3.480 3.510 3.500 3.550 252,850 888,745 3.5149 1.739 1.729 1.744 1.739 1.764 508,805 1.7467 -0.57%
2006-11-01 0 3.520 3.520 3.530 3.500 3.600 965,600 3,402,755 3.5240 1.749 1.749 1.754 1.739 1.789 1,943,058 1.7512 1.44%
2006-10-31 0 3.470 3.450 3.480 3.450 3.530 3,274,200 11,358,075 3.4690 1.724 1.714 1.729 1.714 1.754 6,588,609 1.7239 -1.14%
2006-10-27 0 3.510 3.500 3.540 3.390 3.550 3,604,900 12,558,638 3.4838 1.744 1.739 1.759 1.685 1.764 7,254,070 1.7313 5.41%
2006-10-26 0 3.330 3.300 3.380 3.260 3.380 3,412,050 11,275,692 3.3047 1.655 1.640 1.680 1.620 1.680 6,866,002 1.6423 0.91%
2006-10-25 0 3.300 3.290 3.350 3.270 3.320 2,345,300 7,721,896 3.2925 1.640 1.635 1.665 1.625 1.650 4,719,402 1.6362 -1.79%
2006-10-24 0 3.360 3.350 3.360 3.330 3.450 1,759,500 5,951,505 3.3825 1.670 1.665 1.670 1.655 1.714 3,540,608 1.6809 -0.30%
2006-10-23 0 3.370 3.370 3.400 3.360 3.450 742,000 2,528,380 3.4075 1.675 1.675 1.690 1.670 1.714 1,493,112 1.6934 -2.88%
2006-10-20 0 3.470 3.450 3.490 3.450 3.670 2,709,850 9,709,452 3.5830 1.724 1.714 1.734 1.714 1.824 5,452,979 1.7806 -3.61%
2006-10-19 0 3.600 3.570 3.600 3.440 3.600 6,002,360 21,028,406 3.5034 1.789 1.774 1.789 1.710 1.789 12,078,433 1.7410 4.96%
2006-10-18 0 3.430 3.410 3.430 3.330 3.450 2,904,400 9,854,598 3.3930 1.705 1.695 1.705 1.655 1.714 5,844,468 1.6861 1.48%
2006-10-17 0 3.380 3.360 3.380 3.280 3.400 3,788,850 12,576,145 3.3193 1.680 1.670 1.680 1.630 1.690 7,624,229 1.6495 2.42%
2006-10-16 0 3.300 3.290 3.320 3.270 3.320 3,899,650 12,817,783 3.2869 1.640 1.635 1.650 1.625 1.650 7,847,190 1.6334 0.92%
2006-10-13 0 3.270 3.260 3.270 3.250 3.310 2,828,900 9,169,658 3.2414 1.625 1.620 1.625 1.615 1.645 5,692,541 1.6108 1.87%
2006-10-12 0 3.210 3.210 3.220 3.160 3.260 2,970,200 9,558,324 3.2181 1.595 1.595 1.600 1.570 1.620 5,976,876 1.5992 -2.43%
2006-10-11 0 3.290 3.250 3.290 3.100 3.290 6,235,500 19,945,835 3.1988 1.635 1.615 1.635 1.541 1.635 12,547,576 1.5896 6.82%
2006-10-10 0 3.080 3.080 3.140 3.080 3.100 514,200 1,591,662 3.0954 1.531 1.531 1.560 1.531 1.541 1,034,715 1.5383 -0.32%
2006-10-09 0 3.090 3.080 3.100 3.050 3.100 1,905,500 5,899,030 3.0958 1.536 1.531 1.541 1.516 1.541 3,834,401 1.5384 -0.32%
2006-10-06 0 3.100 3.100 3.110 3.100 3.110 2,867,800 8,892,420 3.1008 1.541 1.541 1.546 1.541 1.546 5,770,818 1.5409 -0.32%
2006-10-05 0 3.110 3.110 3.120 3.020 3.120 2,212,300 6,801,405 3.0744 1.546 1.546 1.550 1.501 1.550 4,451,768 1.5278 1.63%
2006-10-04 0 3.060 3.050 3.070 2.950 3.080 2,985,600 9,034,050 3.0259 1.521 1.516 1.526 1.466 1.531 6,007,865 1.5037 -0.97%
2006-10-03 0 3.090 3.080 3.090 3.070 3.150 2,803,600 8,730,910 3.1142 1.536 1.531 1.536 1.526 1.565 5,641,630 1.5476 -1.90%
2006-09-29 0 3.150 3.150 3.170 3.110 3.190 2,632,000 8,286,650 3.1484 1.565 1.565 1.575 1.546 1.585 5,296,323 1.5646 -0.32%
2006-09-28 0 3.160 3.100 3.170 3.090 3.250 3,820,350 12,137,013 3.1769 1.570 1.541 1.575 1.536 1.615 7,687,616 1.5788 -2.77%
2006-09-27 0 3.250 3.250 3.260 3.250 3.320 3,982,400 12,943,760 3.2502 1.615 1.615 1.620 1.615 1.650 8,013,706 1.6152 0.00%
2006-09-26 0 3.250 3.200 3.250 3.220 3.300 8,975,800 29,093,564 3.2413 1.615 1.590 1.615 1.600 1.640 18,061,828 1.6108 0.93%
2006-09-25 0 3.220 3.220 3.230 3.150 3.300 10,312,000 33,390,320 3.2380 1.600 1.600 1.605 1.565 1.640 20,750,638 1.6091 -2.42%
2006-09-22 0 3.300 3.280 3.330 3.280 3.430 7,642,000 25,824,100 3.3792 1.640 1.630 1.655 1.630 1.705 15,377,848 1.6793 -0.30%
2006-09-21 0 3.310 3.300 3.330 3.120 3.330 4,376,350 14,243,061 3.2546 1.645 1.640 1.655 1.550 1.655 8,806,444 1.6173 6.09%
2006-09-20 0 3.120 3.110 3.130 3.100 3.130 745,000 2,319,160 3.1130 1.550 1.546 1.555 1.541 1.555 1,499,149 1.5470 -0.95%
2006-09-19 0 3.150 3.150 3.160 3.090 3.180 2,282,390 7,178,980 3.1454 1.565 1.565 1.570 1.536 1.580 4,592,809 1.5631 -0.63%
2006-09-18 0 3.170 3.150 3.170 3.050 3.200 3,549,200 11,178,040 3.1495 1.575 1.565 1.575 1.516 1.590 7,141,986 1.5651 2.59%
2006-09-15 0 3.090 3.070 3.100 3.030 3.090 907,250 2,774,890 3.0586 1.536 1.526 1.541 1.506 1.536 1,825,642 1.5200 0.65%
2006-09-14 0 3.070 3.060 3.080 3.050 3.080 878,500 2,696,320 3.0692 1.526 1.521 1.531 1.516 1.531 1,767,789 1.5253 -0.32%
2006-09-13 0 3.080 3.050 3.100 3.050 3.100 1,765,600 5,430,744 3.0759 1.531 1.516 1.541 1.516 1.541 3,552,883 1.5285 -0.32%
2006-09-12 0 3.090 3.070 3.090 3.000 3.180 3,241,030 10,189,883 3.1440 1.536 1.526 1.536 1.491 1.580 6,521,862 1.5624 -3.44%
2006-09-11 0 3.200 3.200 3.250 3.150 3.500 7,731,100 25,682,875 3.3220 1.590 1.590 1.615 1.565 1.739 15,557,143 1.6509 1.59%
2006-09-08 0 3.150 3.110 3.200 3.030 3.220 6,166,700 19,169,280 3.1085 1.565 1.546 1.590 1.506 1.600 12,409,131 1.5448 3.28%
2006-09-07 0 3.050 3.040 3.060 2.980 3.080 4,900,320 14,799,404 3.0201 1.516 1.511 1.521 1.481 1.531 9,860,819 1.5008 0.33%
2006-09-06 0 3.040 3.030 3.040 2.930 3.050 24,804,366 74,710,255 3.0120 1.511 1.506 1.511 1.456 1.516 49,913,345 1.4968 3.40%
2006-09-05 0 2.940 2.890 2.940 2.860 2.950 17,209,500 49,916,586 2.9005 1.461 1.436 1.461 1.421 1.466 34,630,343 1.4414 5.00%
2006-09-04 0 2.800 2.810 2.820 2.720 2.910 21,546,450 60,043,298 2.7867 1.391 1.396 1.401 1.352 1.446 43,357,504 1.3848 2.94%
2006-09-01 0 2.720 2.720 2.730 2.670 2.740 5,592,000 15,162,370 2.7114 1.352 1.352 1.357 1.327 1.362 11,252,673 1.3474 2.64%
2006-08-31 0 2.650 2.640 2.650 2.600 2.700 2,353,600 6,233,820 2.6486 1.317 1.312 1.317 1.292 1.342 4,736,104 1.3162 0.00%
2006-08-30 0 2.650 2.630 2.650 2.630 2.690 1,910,400 5,064,490 2.6510 1.317 1.307 1.317 1.307 1.337 3,844,261 1.3174 -0.38%
2006-08-29 0 2.660 2.650 2.660 2.650 2.790 2,332,000 6,302,250 2.7025 1.322 1.317 1.322 1.317 1.386 4,692,638 1.3430 -2.56%
2006-08-28 0 2.730 2.720 2.730 2.690 2.760 4,507,000 12,288,055 2.7264 1.357 1.352 1.357 1.337 1.372 9,069,349 1.3549 2.63%
2006-08-25 0 2.660 2.660 2.670 2.620 2.680 679,000 1,793,260 2.6410 1.322 1.322 1.327 1.302 1.332 1,366,339 1.3125 0.38%
2006-08-24 0 2.650 2.650 2.660 2.610 2.710 2,589,150 6,827,597 2.6370 1.317 1.317 1.322 1.297 1.347 5,210,096 1.3105 -1.49%
2006-08-23 0 2.690 2.690 2.700 2.570 2.730 7,782,500 20,799,350 2.6726 1.337 1.337 1.342 1.277 1.357 15,660,574 1.3281 3.07%
2006-08-22 0 2.610 2.650 2.660 2.580 2.650 5,352,000 13,961,120 2.6086 1.297 1.317 1.322 1.282 1.317 10,769,726 1.2963 0.38%
2006-08-21 0 2.600 2.590 2.610 2.590 2.700 11,780,000 31,014,950 2.6328 1.292 1.287 1.297 1.287 1.342 23,704,666 1.3084 -4.06%
2006-08-18 0 2.710 2.690 2.710 2.580 2.720 17,596,700 46,817,393 2.6606 1.347 1.337 1.347 1.282 1.352 35,409,498 1.3222 5.86%
2006-08-17 0 2.560 2.560 2.570 2.550 2.590 6,248,000 15,999,195 2.5607 1.272 1.272 1.277 1.267 1.287 12,572,729 1.2725 1.59%
2006-08-16 0 2.520 2.520 2.540 2.490 2.610 24,913,250 63,370,635 2.5437 1.252 1.252 1.262 1.237 1.297 50,132,450 1.2641 1.61%
2006-08-15 0 2.480 2.470 2.480 2.450 2.500 2,787,400 6,899,610 2.4753 1.232 1.227 1.232 1.218 1.242 5,609,031 1.2301 -0.40%
2006-08-14 0 2.490 2.490 2.500 2.350 2.520 15,116,000 36,925,990 2.4428 1.237 1.237 1.242 1.168 1.252 30,417,634 1.2140 5.51%
2006-08-11 0 2.360 2.360 2.370 2.330 2.420 13,172,500 30,993,220 2.3529 1.173 1.173 1.178 1.158 1.203 26,506,766 1.1693 2.16%
2006-08-10 0 2.310 2.310 2.320 2.270 2.330 13,962,000 32,150,070 2.3027 1.148 1.148 1.153 1.128 1.158 28,095,462 1.1443 0.43%
2006-08-09 0 2.300 2.300 2.310 2.240 2.320 19,897,000 45,737,160 2.2987 1.143 1.143 1.148 1.113 1.153 40,038,347 1.1423 -0.43%
2006-08-08 0 2.310 2.300 2.320 2.310 2.400 6,971,150 16,256,138 2.3319 1.148 1.143 1.153 1.148 1.193 14,027,910 1.1588 -0.86%
2006-08-07 0 2.330 2.330 2.340 2.310 2.450 10,254,000 24,325,230 2.3723 1.158 1.158 1.163 1.148 1.218 20,633,925 1.1789 0.00%
2006-08-04 0 2.330 2.320 2.350 2.210 2.800 718,079,000 1,584,083,480 2.2060 1.158 1.153 1.168 1.098 1.391 1,444,976,455 1.0963 -16.79%
2006-08-03 1 - - - - - 0 0 - 1.391 - - - - 0 - 0.00%
2006-08-02 1 - - - - - 0 0 - 1.391 - - - - 0 - 0.00%
2006-08-01 0 2.800 2.800 2.820 2.750 2.820 402,450 1,127,543 2.8017 1.391 1.391 1.401 1.367 1.401 809,842 1.3923 0.00%
2006-07-31 0 2.800 2.710 2.800 2.710 2.830 266,850 745,638 2.7942 1.391 1.347 1.391 1.347 1.406 536,977 1.3886 -1.41%
2006-07-28 0 2.840 2.800 2.840 2.750 2.850 382,900 1,068,828 2.7914 1.411 1.391 1.411 1.367 1.416 770,502 1.3872 -0.35%
2006-07-27 0 2.850 2.760 2.850 2.700 2.900 193,300 532,235 2.7534 1.416 1.372 1.416 1.342 1.441 388,974 1.3683 -0.70%
2006-07-26 0 2.870 2.820 2.870 2.750 2.900 523,200 1,489,446 2.8468 1.426 1.401 1.426 1.367 1.441 1,052,825 1.4147 -0.69%
2006-07-25 0 2.890 2.880 2.890 2.700 2.980 2,438,600 6,893,735 2.8269 1.436 1.431 1.436 1.342 1.481 4,907,148 1.4048 2.85%
2006-07-24 0 2.810 2.700 2.810 2.570 2.810 555,000 1,495,600 2.6948 1.396 1.342 1.396 1.277 1.396 1,116,816 1.3392 0.36%
2006-07-21 0 2.800 2.750 2.825 2.700 2.800 257,000 713,050 2.7745 1.391 1.367 1.404 1.342 1.391 517,156 1.3788 0.00%
2006-07-20 0 2.800 2.725 2.800 2.700 2.875 96,650 268,081 2.7737 1.391 1.354 1.391 1.342 1.429 194,487 1.3784 1.82%
2006-07-19 0 2.750 2.750 2.800 2.750 2.900 454,000 1,270,850 2.7992 1.367 1.367 1.391 1.367 1.441 913,575 1.3911 -3.51%
2006-07-18 0 2.850 2.825 2.850 2.750 2.850 1,765,000 4,938,500 2.7980 1.416 1.404 1.416 1.367 1.416 3,551,675 1.3905 1.79%
2006-07-17 0 2.800 2.800 2.825 2.800 2.825 67,100 187,498 2.7943 1.391 1.391 1.404 1.391 1.404 135,024 1.3886 0.90%
2006-07-14 0 2.775 2.675 2.825 2.575 2.800 487,700 1,273,790 2.6118 1.379 1.329 1.404 1.280 1.391 981,389 1.2979 3.74%
2006-07-13 0 2.675 2.625 2.825 2.625 2.975 913,700 2,616,523 2.8637 1.329 1.304 1.404 1.304 1.478 1,838,621 1.4231 2.88%
2006-07-12 0 2.600 2.575 2.600 2.400 2.600 906,000 2,282,850 2.5197 1.292 1.280 1.292 1.193 1.292 1,823,126 1.2522 8.33%
2006-07-11 0 2.400 2.400 2.500 2.300 2.500 388,040 942,770 2.4296 1.193 1.193 1.242 1.143 1.242 780,845 1.2074 4.35%
2006-07-10 0 2.300 2.275 2.300 2.250 2.300 60,400 137,265 2.2726 1.143 1.131 1.143 1.118 1.143 121,542 1.1294 2.22%
2006-07-07 0 2.250 2.225 2.300 2.250 2.300 25,000 56,500 2.2600 1.118 1.106 1.143 1.118 1.143 50,307 1.1231 -2.17%
2006-07-06 0 2.300 2.250 2.350 2.200 2.300 79,700 181,755 2.2805 1.143 1.118 1.168 1.093 1.143 160,379 1.1333 0.00%
2006-07-05 0 2.300 2.250 2.300 2.300 2.300 60,000 137,125 2.2854 1.143 1.118 1.143 1.143 1.143 120,737 1.1357 1.10%
2006-07-04 0 2.275 2.275 2.300 2.150 2.300 60,510 137,272 2.2686 1.131 1.131 1.143 1.068 1.143 121,763 1.1274 -1.09%
2006-07-03 0 2.300 2.225 2.300 2.300 2.300 7,200 16,175 2.2465 1.143 1.106 1.143 1.143 1.143 14,488 1.1164 0.00%
2006-06-30 0 2.300 2.275 2.350 2.250 2.300 54,000 122,538 2.2692 1.143 1.131 1.168 1.118 1.143 108,663 1.1277 0.00%
2006-06-29 0 2.300 2.300 2.350 2.275 2.350 152,100 353,890 2.3267 1.143 1.143 1.168 1.131 1.168 306,068 1.1562 0.00%
2006-06-28 0 2.300 2.250 2.350 2.300 2.300 207,425 473,208 2.2813 1.143 1.118 1.168 1.143 1.143 417,397 1.1337 -1.08%
2006-06-27 0 2.325 2.150 2.325 2.150 2.325 65,000 150,250 2.3115 1.155 1.068 1.155 1.068 1.155 130,798 1.1487 8.14%
2006-06-26 0 2.150 2.150 2.350 2.150 2.350 32,000 71,100 2.2219 1.068 1.068 1.168 1.068 1.168 64,393 1.1042 0.00%
2006-06-23 0 2.150 2.150 2.200 2.150 2.200 16,000 34,850 2.1781 1.068 1.068 1.093 1.068 1.093 32,196 1.0824 -2.27%
2006-06-22 0 2.200 2.175 2.200 2.200 2.200 138,600 304,670 2.1982 1.093 1.081 1.093 1.093 1.093 278,902 1.0924 1.15%
2006-06-21 0 2.175 2.175 2.200 - - 0 0 - 1.081 1.081 1.093 - - 0 - 1.16%
2006-06-20 0 2.150 2.150 2.250 2.150 2.300 27,100 59,305 2.1884 1.068 1.068 1.118 1.068 1.143 54,533 1.0875 -2.27%
2006-06-19 0 2.200 2.200 2.250 2.175 2.200 67,281 147,139 2.1869 1.093 1.093 1.118 1.081 1.093 135,388 1.0868 -2.22%
2006-06-16 0 2.250 2.250 2.300 2.225 2.250 164,000 364,725 2.2239 1.118 1.118 1.143 1.106 1.118 330,014 1.1052 -2.17%
2006-06-15 0 2.300 2.250 2.300 2.200 2.300 122,750 276,163 2.2498 1.143 1.118 1.143 1.093 1.143 247,007 1.1180 4.55%
2006-06-14 0 2.200 2.200 2.300 2.200 2.300 68,800 156,885 2.2803 1.093 1.093 1.143 1.093 1.143 138,445 1.1332 1.15%
2006-06-13 0 2.175 2.175 2.350 2.175 2.300 111,800 253,593 2.2683 1.081 1.081 1.168 1.081 1.143 224,973 1.1272 -9.38%
2006-06-12 0 2.400 2.325 2.400 2.325 2.400 151,500 356,800 2.3551 1.193 1.155 1.193 1.155 1.193 304,861 1.1704 -1.03%
2006-06-09 0 2.425 2.325 2.425 2.225 2.425 1,289,750 3,055,003 2.3687 1.205 1.155 1.205 1.106 1.205 2,595,339 1.1771 1.04%
2006-06-08 0 2.400 2.300 2.425 2.200 2.500 2,388,500 5,681,623 2.3787 1.193 1.143 1.205 1.093 1.242 4,806,332 1.1821 29.03%
2006-06-07 1 - - - - - 0 0 - 0.924 - - - - 0 - 0.00%
2006-06-06 0 1.860 1.860 1.930 1.810 1.850 400,700 730,603 1.8233 0.924 0.924 0.959 0.899 0.919 806,321 0.9061 -1.06%
2006-06-05 0 1.880 1.940 1.950 1.850 1.940 479,200 909,124 1.8972 0.934 0.964 0.969 0.919 0.964 964,285 0.9428 -1.05%
2006-06-02 0 1.900 1.900 1.920 1.820 1.840 164,000 299,910 1.8287 0.944 0.944 0.954 0.904 0.914 330,014 0.9088 2.70%
2006-06-01 0 1.850 1.850 1.940 1.840 1.900 600,000 1,129,600 1.8827 0.919 0.919 0.964 0.914 0.944 1,207,368 0.9356 1.65%
2006-05-30 0 1.820 1.710 1.860 1.820 1.900 210,000 389,500 1.8548 0.904 0.850 0.924 0.904 0.944 422,579 0.9217 -4.21%
2006-05-29 0 1.900 1.860 1.900 1.900 1.900 296,500 562,850 1.8983 0.944 0.924 0.944 0.944 0.944 596,641 0.9434 -3.06%
2006-05-26 0 1.960 1.900 1.960 1.900 2.100 503,000 1,005,560 1.9991 0.974 0.944 0.974 0.944 1.044 1,012,177 0.9935 8.89%
2006-05-25 0 1.800 1.660 1.880 1.610 1.900 164,000 283,330 1.7276 0.895 0.825 0.934 0.800 0.944 330,014 0.8585 13.92%
2006-05-24 0 1.580 1.580 1.800 1.580 1.580 50,000 79,900 1.5980 0.785 0.785 0.895 0.785 0.785 100,614 0.7941 -1.86%
2006-05-23 0 1.610 1.610 - 1.590 1.600 100,000 159,500 1.5950 0.800 0.800 - 0.790 0.795 201,228 0.7926 -1.83%
2006-05-22 0 1.640 1.630 1.640 1.590 1.700 266,500 439,160 1.6479 0.815 0.810 0.815 0.790 0.845 536,273 0.8189 -4.09%
2006-05-19 0 1.710 1.710 1.880 1.650 1.880 38,000 65,550 1.7250 0.850 0.850 0.934 0.820 0.934 76,467 0.8572 4.91%
2006-05-18 0 1.630 1.630 1.650 1.600 1.750 283,400 479,210 1.6909 0.810 0.810 0.820 0.795 0.870 570,280 0.8403 3.16%
2006-05-17 0 1.580 1.570 1.580 1.550 1.900 778,400 1,353,790 1.7392 0.785 0.780 0.785 0.770 0.944 1,566,359 0.8643 -1.25%
2006-05-16 0 1.600 1.560 1.700 1.550 1.700 599,000 939,020 1.5676 0.795 0.775 0.845 0.770 0.845 1,205,356 0.7790 3.23%
2006-05-15 0 1.550 1.530 1.800 1.550 1.700 316,000 525,790 1.6639 0.770 0.760 0.895 0.770 0.845 635,881 0.8269 -7.74%
2006-05-12 0 1.680 1.680 1.790 1.650 1.830 203,750 357,125 1.7528 0.835 0.835 0.890 0.820 0.909 410,002 0.8710 -6.67%
2006-05-11 0 1.800 1.800 1.980 1.800 1.850 81,100 149,236 1.8401 0.895 0.895 0.984 0.895 0.919 163,196 0.9145 -2.70%
2006-05-10 0 1.850 1.850 1.950 1.850 1.900 69,400 130,270 1.8771 0.919 0.919 0.969 0.919 0.944 139,652 0.9328 -5.61%
2006-05-09 0 1.960 1.810 1.960 1.800 1.960 177,800 323,230 1.8179 0.974 0.899 0.974 0.895 0.974 357,783 0.9034 5.95%
2006-05-08 0 1.850 1.850 1.870 1.800 1.950 516,100 967,054 1.8738 0.919 0.919 0.929 0.895 0.969 1,038,538 0.9312 -5.61%
2006-05-04 0 1.960 1.960 2.000 1.950 1.960 130,500 255,205 1.9556 0.974 0.974 0.994 0.969 0.974 262,603 0.9718 1.03%
2006-05-03 0 1.940 1.940 1.990 1.930 1.930 19,500 37,300 1.9128 0.964 0.964 0.989 0.959 0.959 39,239 0.9506 -3.00%
2006-05-02 0 2.000 1.910 2.000 1.970 2.000 47,000 92,974 1.9782 0.994 0.949 0.994 0.979 0.994 94,577 0.9830 1.01%
2006-04-28 0 1.980 1.980 2.000 - - 0 0 - 0.984 0.984 0.994 - - 0 - 0.00%
2006-04-27 0 1.980 1.980 2.000 1.980 1.980 24,000 46,910 1.9546 0.984 0.984 0.994 0.984 0.984 48,295 0.9713 0.51%
2006-04-26 0 1.970 1.970 1.980 1.970 1.980 95,000 187,550 1.9742 0.979 0.979 0.984 0.979 0.984 191,167 0.9811 -0.51%
2006-04-25 0 1.980 1.980 2.000 1.980 1.980 12,640 24,649 1.9501 0.984 0.984 0.994 0.984 0.984 25,435 0.9691 1.02%
2006-04-24 0 1.960 1.960 2.000 1.900 2.050 314,600 629,100 1.9997 0.974 0.974 0.994 0.944 1.019 633,063 0.9937 -2.00%
2006-04-21 0 2.000 1.980 2.025 1.950 2.000 554,300 1,089,389 1.9653 0.994 0.984 1.006 0.969 0.994 1,115,407 0.9767 0.00%
2006-04-20 0 2.000 1.960 2.000 1.990 2.050 197,600 401,642 2.0326 0.994 0.974 0.994 0.989 1.019 397,627 1.0101 0.50%
2006-04-19 0 1.990 1.980 2.000 1.980 1.990 78,160 154,150 1.9722 0.989 0.984 0.994 0.984 0.989 157,280 0.9801 -0.50%
2006-04-18 0 2.000 1.980 2.000 2.000 2.000 666,600 1,333,128 1.9999 0.994 0.984 0.994 0.994 0.994 1,341,386 0.9938 -4.76%
2006-04-13 0 2.100 2.025 2.150 2.100 2.100 122,000 255,940 2.0979 1.044 1.006 1.068 1.044 1.044 245,498 1.0425 -3.45%
2006-04-12 0 2.175 2.175 2.200 1.980 2.000 113,200 225,532 1.9923 1.081 1.081 1.093 0.984 0.994 227,790 0.9901 8.75%
2006-04-11 0 2.000 1.970 2.000 1.960 2.000 146,540 289,388 1.9748 0.994 0.979 0.994 0.974 0.994 294,880 0.9814 2.04%
2006-04-10 0 1.960 1.960 2.000 1.950 2.050 49,200 97,650 1.9848 0.974 0.974 0.994 0.969 1.019 99,004 0.9863 0.51%
2006-04-07 0 1.950 1.950 2.050 1.950 2.000 80,250 159,243 1.9843 0.969 0.969 1.019 0.969 0.994 161,486 0.9861 -7.14%
2006-04-06 0 2.100 1.950 2.100 1.940 2.100 1,047,700 2,056,253 1.9626 1.044 0.969 1.044 0.964 1.044 2,108,266 0.9753 7.69%
2006-04-04 0 1.950 1.910 1.950 1.930 1.950 284,600 550,894 1.9357 0.969 0.949 0.969 0.959 0.969 572,695 0.9619 0.00%
2006-04-03 0 1.950 1.910 1.950 1.930 1.950 412,000 798,470 1.9380 0.969 0.949 0.969 0.959 0.969 829,060 0.9631 0.00%
2006-03-31 0 1.950 1.900 1.950 1.950 1.950 100,000 193,500 1.9350 0.969 0.944 0.969 0.969 0.969 201,228 0.9616 -2.50%
2006-03-30 0 2.000 1.980 2.000 2.000 2.000 826,000 1,651,930 1.9999 0.994 0.984 0.994 0.994 0.994 1,662,144 0.9939 -2.44%
2006-03-29 0 2.050 2.050 2.100 1.980 2.050 446,800 893,524 1.9998 1.019 1.019 1.044 0.984 1.019 899,087 0.9938 -4.65%
2006-03-28 0 2.150 2.150 2.175 2.075 2.100 267,800 557,975 2.0836 1.068 1.068 1.081 1.031 1.044 538,889 1.0354 2.38%
2006-03-27 0 2.100 2.100 2.300 2.075 2.300 358,500 772,213 2.1540 1.044 1.044 1.143 1.031 1.143 721,403 1.0704 -3.45%
2006-03-24 0 2.175 2.050 2.200 1.950 2.200 815,800 1,675,505 2.0538 1.081 1.019 1.093 0.969 1.093 1,641,619 1.0206 14.47%
2006-03-23 0 1.900 1.900 1.980 1.900 1.950 104,315 198,133 1.8994 0.944 0.944 0.984 0.944 0.969 209,911 0.9439 -2.56%
2006-03-22 0 1.950 1.900 2.000 1.950 2.075 683,400 1,363,741 1.9955 0.969 0.944 0.994 0.969 1.031 1,375,193 0.9917 -3.70%
2006-03-21 0 2.025 2.000 2.025 1.610 2.025 743,200 1,374,484 1.8494 1.006 0.994 1.006 0.800 1.006 1,495,527 0.9191 29.81%
2006-03-20 0 1.560 1.560 1.660 1.500 1.560 219,370 333,409 1.5198 0.775 0.775 0.825 0.745 0.775 441,434 0.7553 5.41%
2006-03-17 0 1.480 1.460 1.500 1.480 1.480 41,000 60,200 1.4683 0.735 0.726 0.745 0.735 0.735 82,504 0.7297 3.50%
2006-03-16 0 1.430 1.430 1.480 1.430 1.480 72,000 105,580 1.4664 0.711 0.711 0.735 0.711 0.735 144,884 0.7287 -3.38%
2006-03-15 0 1.480 1.400 1.480 1.480 1.480 52,000 76,700 1.4750 0.735 0.696 0.735 0.735 0.735 104,639 0.7330 2.07%
2006-03-14 0 1.450 1.330 1.480 1.330 1.450 149,000 208,700 1.4007 0.721 0.661 0.735 0.661 0.721 299,830 0.6961 2.11%
2006-03-13 0 1.420 1.360 1.420 1.380 1.420 10,600 14,756 1.3921 0.706 0.676 0.706 0.686 0.706 21,330 0.6918 3.65%
2006-03-10 0 1.370 1.370 1.480 1.370 1.500 120,000 175,360 1.4613 0.681 0.681 0.735 0.681 0.745 241,474 0.7262 -7.43%
2006-03-09 0 1.480 1.480 1.500 1.320 1.340 74,000 98,440 1.3303 0.735 0.735 0.745 0.656 0.666 148,909 0.6611 13.85%
2006-03-08 0 1.300 1.300 1.420 1.290 1.320 248,288 322,754 1.2999 0.646 0.646 0.706 0.641 0.656 499,625 0.6460 0.78%
2006-03-07 0 1.290 1.290 1.350 1.290 1.290 66,000 85,560 1.2964 0.641 0.641 0.671 0.641 0.641 132,811 0.6442 0.00%
2006-03-06 0 1.290 1.280 1.350 1.290 1.310 154,600 200,196 1.2949 0.641 0.636 0.671 0.641 0.651 311,099 0.6435 -0.77%
2006-03-03 0 1.300 1.290 1.380 1.300 1.400 114,800 152,058 1.3245 0.646 0.641 0.686 0.646 0.696 231,010 0.6582 -2.99%
2006-03-02 0 1.340 1.250 1.350 1.290 1.400 177,500 232,350 1.3090 0.666 0.621 0.671 0.641 0.696 357,180 0.6505 11.67%
2006-03-01 0 1.200 1.200 1.280 1.200 1.240 38,000 46,800 1.2316 0.596 0.596 0.636 0.596 0.616 76,467 0.6120 -3.23%
2006-02-28 0 1.240 1.240 1.390 1.240 1.250 53,550 66,264 1.2374 0.616 0.616 0.691 0.616 0.621 107,758 0.6149 -0.80%
2006-02-27 0 1.250 1.190 1.250 1.250 1.300 148,550 187,562 1.2626 0.621 0.591 0.621 0.621 0.646 298,924 0.6275 -3.10%
2006-02-24 0 1.290 1.270 1.300 1.290 1.380 79,400 104,050 1.3105 0.641 0.631 0.646 0.641 0.686 159,775 0.6512 -7.86%
2006-02-23 0 1.400 - 1.400 1.420 1.500 35,900 51,620 1.4379 0.696 - 0.696 0.706 0.745 72,241 0.7146 6.06%
2006-02-22 0 1.320 - 1.400 1.300 1.420 190,000 256,230 1.3486 0.656 - 0.696 0.646 0.706 382,333 0.6702 1.54%
2006-02-21 0 1.300 1.300 - 1.150 1.150 31,600 35,846 1.1344 0.646 0.646 - 0.571 0.571 63,588 0.5637 16.07%
2006-02-20 0 1.120 1.120 1.180 1.100 1.120 23,000 25,200 1.0957 0.557 0.557 0.586 0.547 0.557 46,282 0.5445 -1.75%
2006-02-17 0 1.140 1.080 1.220 1.100 1.140 101,250 113,917 1.1251 0.567 0.537 0.606 0.547 0.567 203,743 0.5591 0.88%
2006-02-16 0 1.130 1.130 1.220 1.100 1.100 20,500 22,550 1.1000 0.562 0.562 0.606 0.547 0.547 41,252 0.5466 2.73%
2006-02-15 0 1.100 - 1.100 1.100 1.100 21,800 23,620 1.0835 0.547 - 0.547 0.547 0.547 43,868 0.5384 -3.51%
2006-02-14 0 1.140 - 1.140 - - 2,300 2,300 1.0000 0.567 - 0.567 - - 4,628 0.4969 0.00%
2006-02-13 0 1.140 1.100 1.150 1.140 1.140 16,600 18,684 1.1255 0.567 0.547 0.571 0.567 0.567 33,404 0.5593 0.00%
2006-02-10 0 1.140 - 1.140 1.140 1.140 7,000 7,860 1.1229 0.567 - 0.567 0.567 0.567 14,086 0.5580 0.00%
2006-02-09 0 1.140 1.050 1.140 - - 2,000 2,020 1.0100 0.567 0.522 0.567 - - 4,025 0.5019 0.00%
2006-02-08 0 1.140 1.140 1.170 1.140 1.140 5,000 5,700 1.1400 0.567 0.567 0.581 0.567 0.567 10,061 0.5665 -2.56%
2006-02-07 0 1.170 - 1.170 1.180 1.180 14,100 16,524 1.1719 0.581 - 0.581 0.586 0.586 28,373 0.5824 -4.88%
2006-02-06 0 1.230 1.230 1.240 1.050 1.050 7,000 7,250 1.0357 0.611 0.611 0.616 0.522 0.522 14,086 0.5147 17.14%
2006-02-03 0 1.050 1.000 1.080 1.000 1.000 8,400 8,090 0.9631 0.522 0.497 0.537 0.497 0.497 16,903 0.4786 -4.55%
2006-02-02 0 1.100 - 1.100 - - 3,600 3,240 0.9000 0.547 - 0.547 - - 7,244 0.4473 0.00%
2006-02-01 0 1.100 - 1.240 - - 3,000 2,700 0.9000 0.547 - 0.616 - - 6,037 0.4473 0.00%
2006-01-27 0 1.100 1.050 1.100 - - 2,300 2,415 1.0500 0.547 0.522 0.547 - - 4,628 0.5218 -4.35%
2006-01-26 0 1.150 1.080 1.200 - - 0 0 - 0.571 0.537 0.596 - - 0 - 0.00%
2006-01-25 0 1.150 1.080 1.240 - - 20,000 21,600 1.0800 0.571 0.537 0.616 - - 40,246 0.5367 0.00%
2006-01-24 0 1.150 0.950 1.150 - - 0 0 - 0.571 0.472 0.571 - - 0 - 0.00%
2006-01-23 0 1.150 - 1.150 1.100 1.150 71,000 81,100 1.1423 0.571 - 0.571 0.547 0.571 142,872 0.5676 9.52%
2006-01-20 0 1.050 - 1.050 1.050 1.050 40,300 42,315 1.0500 0.522 - 0.522 0.522 0.522 81,095 0.5218 -7.89%
2006-01-19 0 1.140 1.100 1.140 - - 6,000 5,710 0.9517 0.567 0.547 0.567 - - 12,074 0.4729 -2.56%
2006-01-18 0 1.170 - 1.170 - - 30,000 35,100 1.1700 0.581 - 0.581 - - 60,368 0.5814 -3.31%
2006-01-17 0 1.210 - 1.210 - - 2,500 2,950 1.1800 0.601 - 0.601 - - 5,031 0.5864 -1.63%
2006-01-16 0 1.230 - 1.240 - - 7,910 9,356 1.1828 0.611 - 0.616 - - 15,917 0.5878 0.00%
2006-01-13 0 1.230 - 1.250 - - 0 0 - 0.611 - 0.621 - - 0 - 0.00%
2006-01-12 0 1.230 - 1.230 - - 7,400 8,890 1.2014 0.611 - 0.611 - - 14,891 0.5970 -1.60%
2006-01-11 0 1.250 - 1.250 - - 1,000 1,150 1.1500 0.621 - 0.621 - - 2,012 0.5715 0.00%
2006-01-10 0 1.250 - - 1.200 1.250 45,000 55,000 1.2222 0.621 - - 0.596 0.621 90,553 0.6074 2.46%
2006-01-09 0 1.220 - 1.220 - - 5,000 5,850 1.1700 0.606 - 0.606 - - 10,061 0.5814 -2.40%
2006-01-06 0 1.250 - 1.250 - - 2,000 2,200 1.1000 0.621 - 0.621 - - 4,025 0.5466 -2.34%
2006-01-05 0 1.280 - 1.280 - - 0 0 - 0.636 - 0.636 - - 0 - 0.00%
2006-01-04 0 1.280 1.280 - - - 0 0 - 0.636 0.636 - - - 0 - 11.30%
2006-01-03 0 1.150 - - 1.150 1.150 5,800 6,590 1.1362 0.571 - - 0.571 0.571 11,671 0.5646 -4.17%
2005-12-30 0 1.200 - - 1.200 1.200 13,500 15,920 1.1793 0.596 - - 0.596 0.596 27,166 0.5860 4.35%
2005-12-29 0 1.150 - 1.150 1.200 1.200 27,000 31,700 1.1741 0.571 - 0.571 0.596 0.596 54,332 0.5835 -4.17%
2005-12-28 0 1.200 - 1.220 1.200 1.200 5,350 6,410 1.1981 0.596 - 0.606 0.596 0.596 10,766 0.5954 -1.64%
2005-12-23 0 1.220 - 1.220 - - 1,000 1,100 1.1000 0.606 - 0.606 - - 2,012 0.5466 -3.17%
2005-12-22 0 1.260 - 1.260 - - 0 0 - 0.626 - 0.626 - - 0 - 0.00%
2005-12-21 0 1.260 - 1.260 - - 1,000 1,100 1.1000 0.626 - 0.626 - - 2,012 0.5466 -1.56%
2005-12-20 0 1.280 - 1.280 - - 0 0 - 0.636 - 0.636 - - 0 - 0.00%
2005-12-19 0 1.280 - - - - 2,200 2,530 1.1500 0.636 - - - - 4,427 0.5715 0.00%
2005-12-16 0 1.280 - - 1.280 1.280 10,500 13,350 1.2714 0.636 - - 0.636 0.636 21,129 0.6318 1.59%
2005-12-15 0 1.260 1.260 1.280 - - 0 0 - 0.626 0.626 0.636 - - 0 - 6.78%
2005-12-14 0 1.180 - - - - 0 0 - 0.586 - - - - 0 - 0.00%
2005-12-13 0 1.180 - - - - 600 600 1.0000 0.586 - - - - 1,207 0.4969 0.00%
2005-12-12 0 1.180 1.180 - 1.180 1.180 5,000 5,900 1.1800 0.586 0.586 - 0.586 0.586 10,061 0.5864 2.61%
2005-12-09 0 1.150 1.150 - 1.000 1.150 18,000 19,030 1.0572 0.571 0.571 - 0.497 0.571 36,221 0.5254 9.52%
2005-12-08 0 1.050 1.050 1.150 1.050 1.050 8,000 8,250 1.0313 0.522 0.522 0.571 0.522 0.522 16,098 0.5125 -5.41%
2005-12-07 0 1.110 1.080 - - - 0 0 - 0.552 0.537 - - - 0 - 0.00%
2005-12-06 0 1.110 - - - - 0 0 - 0.552 - - - - 0 - 0.00%
2005-12-05 0 1.110 - - - - 0 0 - 0.552 - - - - 0 - 0.00%
2005-12-02 0 1.110 0.900 - - - 0 0 - 0.552 0.447 - - - 0 - 0.00%
2005-12-01 0 1.110 - 1.110 - - 0 0 - 0.552 - 0.552 - - 0 - -1.77%
2005-11-30 0 1.130 1.100 1.130 1.100 1.150 29,950 32,738 1.0931 0.562 0.547 0.562 0.547 0.571 60,268 0.5432 0.00%
2005-11-29 0 1.130 - 1.130 - - 0 0 - 0.562 - 0.562 - - 0 - -1.74%
2005-11-28 0 1.150 - 1.150 - - 1,000 1,100 1.1000 0.571 - 0.571 - - 2,012 0.5466 -4.17%
2005-11-25 0 1.200 - 1.200 - - 610 720 1.1803 0.596 - 0.596 - - 1,227 0.5866 -3.23%
2005-11-24 0 1.240 - 1.240 - - 0 0 - 0.616 - 0.616 - - 0 - 0.00%
2005-11-23 0 1.240 - 1.250 - - 300 330 1.1000 0.616 - 0.621 - - 604 0.5466 0.00%
2005-11-22 0 1.240 - 1.240 - - 0 0 - 0.616 - 0.616 - - 0 - -1.59%
2005-11-21 0 1.260 - 1.260 - - 3,000 3,450 1.1500 0.626 - 0.626 - - 6,037 0.5715 0.00%
2005-11-18 0 1.260 - 1.260 - - 0 0 - 0.626 - 0.626 - - 0 - 0.00%
2005-11-17 0 1.260 1.080 1.260 - - 0 0 - 0.626 0.537 0.626 - - 0 - 0.00%
2005-11-16 0 1.260 - 1.260 - - 0 0 - 0.626 - 0.626 - - 0 - 0.00%
2005-11-15 0 1.260 - 1.260 - - 0 0 - 0.626 - 0.626 - - 0 - 0.00%
2005-11-14 0 1.260 - - - - 4,000 4,500 1.1250 0.626 - - - - 8,049 0.5591 0.00%
2005-11-11 0 1.260 - - - - 0 0 - 0.626 - - - - 0 - 0.00%
2005-11-10 0 1.260 - 1.260 - - 0 0 - 0.626 - 0.626 - - 0 - 0.00%
2005-11-09 0 1.260 - - - - 0 0 - 0.626 - - - - 0 - 0.00%
2005-11-08 0 1.260 1.080 1.380 - - 900 990 1.1000 0.626 0.537 0.686 - - 1,811 0.5466 0.00%
2005-11-07 0 1.260 - 1.270 - - 0 0 - 0.626 - 0.631 - - 0 - 0.00%
2005-11-04 0 1.260 - 1.300 1.260 1.260 10,000 12,600 1.2600 0.626 - 0.646 0.626 0.626 20,123 0.6262 0.00%
2005-11-03 0 1.260 - 1.450 - - 1,650 1,815 1.1000 0.626 - 0.721 - - 3,320 0.5466 0.00%
2005-11-02 0 1.260 - 1.450 - - 0 0 - 0.626 - 0.721 - - 0 - 0.00%
2005-11-01 0 1.260 - 1.300 1.260 1.260 40,000 50,400 1.2600 0.626 - 0.646 0.626 0.626 80,491 0.6262 0.00%
2005-10-31 0 1.260 - 1.450 - - 0 0 - 0.626 - 0.721 - - 0 - 0.00%
2005-10-28 0 1.260 - 1.260 1.260 1.260 30,000 37,800 1.2600 0.626 - 0.626 0.626 0.626 60,368 0.6262 0.00%
2005-10-27 0 1.260 - - 1.260 1.260 11,000 13,800 1.2545 0.626 - - 0.626 0.626 22,135 0.6234 0.00%
2005-10-26 0 1.260 - 1.300 - - 0 0 - 0.626 - 0.646 - - 0 - 0.00%
2005-10-25 0 1.260 - 1.260 - - 1,150 1,265 1.1000 0.626 - 0.626 - - 2,314 0.5466 0.00%
2005-10-24 0 1.260 - - 1.260 1.260 10,000 12,600 1.2600 0.626 - - 0.626 0.626 20,123 0.6262 0.00%
2005-10-21 0 1.260 0.730 - - - 0 0 - 0.626 0.363 - - - 0 - 0.00%
2005-10-20 0 1.260 - 1.300 - - 1,400 1,680 1.2000 0.626 - 0.646 - - 2,817 0.5963 0.00%
2005-10-19 0 1.260 - - - - 0 0 - 0.626 - - - - 0 - 0.00%
2005-10-18 0 1.260 - 1.300 - - 0 0 - 0.626 - 0.646 - - 0 - 0.00%
2005-10-17 0 1.260 1.160 1.260 1.260 1.260 10,000 12,600 1.2600 0.626 0.576 0.626 0.626 0.626 20,123 0.6262 0.00%
2005-10-14 0 1.260 1.250 - 1.250 1.260 20,000 25,050 1.2525 0.626 0.621 - 0.621 0.626 40,246 0.6224 3.28%
2005-10-13 0 1.220 - 1.280 1.220 1.220 5,000 6,100 1.2200 0.606 - 0.636 0.606 0.606 10,061 0.6063 -1.61%
2005-10-12 0 1.240 - 1.300 - - 4,000 4,600 1.1500 0.616 - 0.646 - - 8,049 0.5715 0.00%
2005-10-10 0 1.240 - 1.300 - - 1,000 1,150 1.1500 0.616 - 0.646 - - 2,012 0.5715 0.00%
2005-10-07 0 1.240 0.980 1.280 - - 0 0 - 0.616 0.487 0.636 - - 0 - 0.00%
2005-10-06 0 1.240 - 1.300 - - 0 0 - 0.616 - 0.646 - - 0 - 0.00%
2005-10-05 0 1.240 - 1.300 1.240 1.240 16,500 20,370 1.2345 0.616 - 0.646 0.616 0.616 33,203 0.6135 0.00%
2005-10-04 0 1.240 - 1.280 - - 0 0 - 0.616 - 0.636 - - 0 - 0.00%
2005-10-03 0 1.240 1.240 1.300 1.240 1.240 5,000 6,200 1.2400 0.616 0.616 0.646 0.616 0.616 10,061 0.6162 -0.80%
2005-09-30 0 1.250 1.150 1.300 - - 10,000 11,300 1.1300 0.621 0.571 0.646 - - 20,123 0.5616 0.00%
2005-09-29 0 1.250 0.950 1.300 - - 0 0 - 0.621 0.472 0.646 - - 0 - 0.00%
2005-09-28 0 1.250 1.000 1.380 1.250 1.250 7,000 8,730 1.2471 0.621 0.497 0.686 0.621 0.621 14,086 0.6198 -3.85%
2005-09-27 0 1.300 1.100 1.300 - - 1,900 2,090 1.1000 0.646 0.547 0.646 - - 3,823 0.5466 -4.41%
2005-09-26 0 1.360 1.100 1.360 - - 1,000 1,200 1.2000 0.676 0.547 0.676 - - 2,012 0.5963 -0.73%
2005-09-23 0 1.370 1.100 1.370 - - 0 0 - 0.681 0.547 0.681 - - 0 - -0.72%
2005-09-22 0 1.380 1.100 1.380 - - 1,000 1,250 1.2500 0.686 0.547 0.686 - - 2,012 0.6212 -1.43%
2005-09-21 0 1.400 1.100 1.400 - - 3,000 3,600 1.2000 0.696 0.547 0.696 - - 6,037 0.5963 0.00%
2005-09-20 0 1.400 1.100 1.400 - - 1,600 1,920 1.2000 0.696 0.547 0.696 - - 3,220 0.5963 0.00%
2005-09-16 0 1.400 - 1.400 - - 300 360 1.2000 0.696 - 0.696 - - 604 0.5963 0.00%
2005-09-15 0 1.400 1.300 1.450 - - 700 882 1.2600 0.696 0.646 0.721 - - 1,409 0.6262 0.00%
2005-09-14 0 1.400 1.280 1.440 - - 0 0 - 0.696 0.636 0.716 - - 0 - 0.00%
2005-09-13 0 1.400 - 1.450 - - 250 325 1.3000 0.696 - 0.721 - - 503 0.6460 0.00%
2005-09-12 0 1.400 1.300 1.450 - - 500 625 1.2500 0.696 0.646 0.721 - - 1,006 0.6212 0.00%
2005-09-09 0 1.400 1.300 1.500 - - 500 625 1.2500 0.696 0.646 0.745 - - 1,006 0.6212 0.00%
2005-09-08 0 1.400 1.280 1.400 - - 2,600 3,380 1.3000 0.696 0.636 0.696 - - 5,232 0.6460 0.00%
2005-09-07 0 1.400 - 1.500 1.400 1.400 100,000 140,000 1.4000 0.696 - 0.745 0.696 0.696 201,228 0.6957 1.45%
2005-09-06 0 1.380 1.350 1.400 1.380 1.380 5,500 7,550 1.3727 0.686 0.671 0.696 0.686 0.686 11,068 0.6822 -1.43%
2005-09-05 0 1.400 - 1.400 - - 1,000 1,300 1.3000 0.696 - 0.696 - - 2,012 0.6460 0.00%
2005-09-02 0 1.400 1.380 1.480 1.400 1.400 105,900 147,946 1.3970 0.696 0.686 0.735 0.696 0.696 213,101 0.6943 0.00%
2005-09-01 0 1.400 1.350 1.450 - - 2,000 2,700 1.3500 0.696 0.671 0.721 - - 4,025 0.6709 0.00%
2005-08-31 0 1.400 1.350 1.450 1.400 1.400 11,000 15,280 1.3891 0.696 0.671 0.721 0.696 0.696 22,135 0.6903 0.00%
2005-08-30 0 1.400 1.400 1.430 1.400 1.400 29,580 40,496 1.3690 0.696 0.696 0.711 0.696 0.696 59,523 0.6803 0.00%
2005-08-29 0 1.400 1.360 1.400 - - 3,000 3,960 1.3200 0.696 0.676 0.696 - - 6,037 0.6560 0.00%
2005-08-26 0 1.400 1.360 1.400 - - 300 396 1.3200 0.696 0.676 0.696 - - 604 0.6560 0.00%
2005-08-25 0 1.400 1.380 1.400 - - 35,400 49,190 1.3895 0.696 0.686 0.696 - - 71,235 0.6905 0.00%
2005-08-24 0 1.400 1.400 1.450 1.390 1.400 17,600 24,486 1.3913 0.696 0.696 0.721 0.691 0.696 35,416 0.6914 0.72%
2005-08-23 0 1.390 1.390 1.400 1.380 1.390 19,810 26,995 1.3627 0.691 0.691 0.696 0.686 0.691 39,863 0.6772 -0.71%
2005-08-22 0 1.400 1.360 1.400 - - 0 0 - 0.696 0.676 0.696 - - 0 - 0.00%
2005-08-19 0 1.400 1.400 1.450 - - 3,550 4,686 1.3200 0.696 0.696 0.721 - - 7,144 0.6560 0.00%
2005-08-18 0 1.400 1.400 1.450 1.400 1.400 9,000 12,160 1.3511 0.696 0.696 0.721 0.696 0.696 18,111 0.6714 0.00%
2005-08-17 0 1.400 1.390 1.500 1.400 1.400 18,200 25,288 1.3895 0.696 0.691 0.745 0.696 0.696 36,624 0.6905 0.00%
2005-08-16 0 1.400 1.400 1.500 1.400 1.400 12,050 16,346 1.3565 0.696 0.696 0.745 0.696 0.696 24,248 0.6741 1.45%
2005-08-15 0 1.380 1.370 1.400 1.380 1.380 55,100 76,683 1.3917 0.686 0.681 0.696 0.686 0.686 110,877 0.6916 -1.43%
2005-08-12 0 1.400 1.400 1.500 - - 3,000 3,960 1.3200 0.696 0.696 0.745 - - 6,037 0.6560 0.00%
2005-08-11 0 1.400 1.360 1.500 1.400 1.400 27,400 38,234 1.3954 0.696 0.676 0.745 0.696 0.696 55,136 0.6934 0.00%
2005-08-10 0 1.400 1.400 - 1.400 1.400 12,000 16,600 1.3833 0.696 0.696 - 0.696 0.696 24,147 0.6874 2.19%
2005-08-09 0 1.370 1.370 1.430 1.360 1.380 15,050 20,667 1.3732 0.681 0.681 0.711 0.676 0.686 30,285 0.6824 -4.20%
2005-08-08 0 1.430 1.420 1.460 1.430 1.470 112,750 164,105 1.4555 0.711 0.706 0.726 0.711 0.731 226,885 0.7233 -6.54%
2005-08-05 0 1.530 1.450 1.530 - - 4,200 5,880 1.4000 0.760 0.721 0.760 - - 8,452 0.6957 0.00%
2005-08-04 0 1.530 1.530 1.580 1.500 1.530 38,100 56,305 1.4778 0.760 0.760 0.785 0.745 0.760 76,668 0.7344 4.79%
2005-08-03 0 1.460 1.460 1.550 1.460 1.550 69,000 101,910 1.4770 0.726 0.726 0.770 0.726 0.770 138,847 0.7340 0.00%
2005-08-02 0 1.460 1.460 1.500 1.460 1.460 15,400 22,268 1.4460 0.726 0.726 0.745 0.726 0.726 30,989 0.7186 -2.67%
2005-08-01 0 1.500 1.420 1.550 1.500 1.500 10,000 14,400 1.4400 0.745 0.706 0.770 0.745 0.745 20,123 0.7156 0.00%
2005-07-29 0 1.500 1.450 - 1.500 1.500 9,000 13,100 1.4556 0.745 0.721 - 0.745 0.745 18,111 0.7233 3.45%
2005-07-28 0 1.450 1.450 1.550 1.450 1.500 31,000 45,170 1.4571 0.721 0.721 0.770 0.721 0.745 62,381 0.7241 0.00%
2005-07-27 0 1.450 1.450 1.500 - - 5,000 6,880 1.3760 0.721 0.721 0.745 - - 10,061 0.6838 2.11%
2005-07-26 0 1.420 1.420 1.500 1.420 1.420 10,000 14,200 1.4200 0.706 0.706 0.745 0.706 0.706 20,123 0.7057 0.00%
2005-07-25 0 1.420 1.420 1.440 1.420 1.420 35,000 49,300 1.4086 0.706 0.706 0.716 0.706 0.706 70,430 0.7000 0.00%
2005-07-22 0 1.420 1.420 1.500 1.410 1.550 47,900 70,660 1.4752 0.706 0.706 0.745 0.701 0.770 96,388 0.7331 -2.07%
2005-07-21 0 1.450 1.400 1.470 - - 0 0 - 0.721 0.696 0.731 - - 0 - 0.00%
2005-07-20 0 1.450 1.390 1.550 1.360 1.450 23,600 33,302 1.4111 0.721 0.691 0.770 0.676 0.721 47,490 0.7012 4.32%
2005-07-19 0 1.390 1.390 1.550 1.350 1.480 104,000 147,140 1.4148 0.691 0.691 0.770 0.671 0.735 209,277 0.7031 6.92%
2005-07-18 0 1.300 1.300 - 1.300 1.300 10,250 13,073 1.2754 0.646 0.646 - 0.646 0.646 20,626 0.6338 -2.26%
2005-07-15 0 1.330 1.330 - 1.320 1.400 23,500 32,010 1.3621 0.661 0.661 - 0.656 0.696 47,289 0.6769 -1.48%
2005-07-14 0 1.350 1.350 1.450 1.350 1.410 18,000 24,860 1.3811 0.671 0.671 0.721 0.671 0.701 36,221 0.6863 3.05%
2005-07-13 0 1.310 1.310 1.400 1.300 1.300 18,518 24,413 1.3183 0.651 0.651 0.696 0.646 0.646 37,263 0.6551 -2.96%
2005-07-12 0 1.350 1.300 1.350 1.350 1.350 8,000 10,440 1.3050 0.671 0.646 0.671 0.671 0.671 16,098 0.6485 0.00%
2005-07-11 0 1.350 1.350 1.450 1.350 1.430 22,850 31,255 1.3678 0.671 0.671 0.721 0.671 0.711 45,981 0.6797 -2.17%
2005-07-08 0 1.380 1.310 1.450 1.380 1.380 12,100 16,446 1.3592 0.686 0.651 0.721 0.686 0.686 24,349 0.6754 0.00%
2005-07-07 0 1.380 1.340 1.430 1.380 1.380 7,000 9,500 1.3571 0.686 0.666 0.711 0.686 0.686 14,086 0.6744 3.76%
2005-07-06 0 1.330 1.330 - - - 3,000 3,780 1.2600 0.661 0.661 - - - 6,037 0.6262 0.00%
2005-07-05 0 1.330 1.330 - 1.330 1.330 5,000 6,650 1.3300 0.661 0.661 - 0.661 0.661 10,061 0.6609 -6.99%
2005-07-04 0 1.430 1.360 - 1.390 1.430 17,000 23,900 1.4059 0.711 0.676 - 0.691 0.711 34,209 0.6987 5.93%
2005-06-30 0 1.350 1.310 - 1.350 1.350 5,000 6,750 1.3500 0.671 0.651 - 0.671 0.671 10,061 0.6709 0.00%
2005-06-29 0 1.350 1.340 1.500 1.350 1.400 56,000 75,920 1.3557 0.671 0.666 0.745 0.671 0.696 112,688 0.6737 -3.57%
2005-06-28 0 1.400 1.330 1.500 1.400 1.400 29,000 40,270 1.3886 0.696 0.661 0.745 0.696 0.696 58,356 0.6901 0.00%
2005-06-27 0 1.400 1.350 1.500 - - 1,000 1,280 1.2800 0.696 0.671 0.745 - - 2,012 0.6361 0.00%
2005-06-24 0 1.400 1.330 1.500 1.400 1.400 50,000 70,000 1.4000 0.696 0.661 0.745 0.696 0.696 100,614 0.6957 2.94%
2005-06-23 0 1.360 1.360 - 1.360 1.360 6,000 8,110 1.3517 0.676 0.676 - 0.676 0.676 12,074 0.6717 -4.23%
2005-06-22 0 1.420 1.420 1.500 1.420 1.420 15,200 21,580 1.4197 0.706 0.706 0.745 0.706 0.706 30,587 0.7055 -5.33%
2005-06-21 0 1.500 1.460 1.550 1.500 1.500 58,000 86,730 1.4953 0.745 0.726 0.770 0.745 0.745 116,712 0.7431 4.90%
2005-06-20 0 1.430 1.430 1.500 1.430 1.430 15,200 21,728 1.4295 0.711 0.711 0.745 0.711 0.711 30,587 0.7104 0.70%
2005-06-17 0 1.420 1.420 1.450 1.420 1.420 18,500 26,130 1.4124 0.706 0.706 0.721 0.706 0.706 37,227 0.7019 5.19%
2005-06-16 0 1.350 1.350 1.420 1.350 1.350 161,600 218,160 1.3500 0.671 0.671 0.706 0.671 0.671 325,185 0.6709 -4.93%
2005-06-15 0 1.420 1.420 1.450 1.420 1.420 66,000 93,480 1.4164 0.706 0.706 0.721 0.706 0.706 132,811 0.7039 1.43%
2005-06-14 0 1.400 1.400 1.500 1.400 1.400 6,000 8,370 1.3950 0.696 0.696 0.745 0.696 0.696 12,074 0.6932 -2.10%
2005-06-13 0 1.430 1.380 1.500 1.430 1.430 60,950 86,683 1.4222 0.711 0.686 0.745 0.711 0.711 122,649 0.7068 5.15%
2005-06-10 0 1.360 1.360 1.450 1.350 1.350 11,300 14,940 1.3221 0.676 0.676 0.721 0.671 0.671 22,739 0.6570 -1.45%
2005-06-09 0 1.380 1.330 1.430 - - 5,000 6,250 1.2500 0.686 0.661 0.711 - - 10,061 0.6212 0.00%
2005-06-08 0 1.380 1.360 1.400 1.350 1.380 36,300 49,234 1.3563 0.686 0.676 0.696 0.671 0.686 73,046 0.6740 5.34%
2005-06-07 0 1.310 1.310 1.400 1.300 1.300 26,360 34,200 1.2974 0.651 0.651 0.696 0.646 0.646 53,044 0.6448 -6.43%
2005-06-06 0 1.400 - 1.400 - - 1,300 1,560 1.2000 0.696 - 0.696 - - 2,616 0.5963 -1.41%
2005-06-03 0 1.420 1.420 1.450 1.350 1.420 114,000 160,820 1.4107 0.706 0.706 0.721 0.671 0.706 229,400 0.7010 4.41%
2005-06-02 0 1.360 1.360 1.420 - - 0 0 - 0.676 0.676 0.706 - - 0 - 0.74%
2005-06-01 0 1.350 1.340 - 1.350 1.420 100,000 140,300 1.4030 0.671 0.666 - 0.671 0.706 201,228 0.6972 0.75%
2005-05-31 0 1.340 1.320 1.420 - - 0 0 - 0.666 0.656 0.706 - - 0 - 0.00%
2005-05-30 0 1.340 1.340 - 1.300 1.420 284,000 395,660 1.3932 0.666 0.666 - 0.646 0.706 571,488 0.6923 3.08%
2005-05-27 0 1.300 1.300 1.380 1.300 1.300 26,800 34,500 1.2873 0.646 0.646 0.686 0.646 0.646 53,929 0.6397 -3.70%
2005-05-26 0 1.350 1.320 1.400 1.320 1.350 42,000 56,410 1.3431 0.671 0.656 0.696 0.656 0.671 84,516 0.6674 0.00%
2005-05-25 0 1.350 1.310 1.380 1.300 1.350 202,000 268,060 1.3270 0.671 0.651 0.686 0.646 0.671 406,481 0.6595 -2.17%
2005-05-24 0 1.380 1.310 1.380 - - 0 0 - 0.686 0.651 0.686 - - 0 - 0.00%
2005-05-23 0 1.380 1.330 1.390 - - 800 1,040 1.3000 0.686 0.661 0.691 - - 1,610 0.6460 0.00%
2005-05-20 0 1.380 1.310 1.380 1.350 1.380 11,150 15,111 1.3552 0.686 0.651 0.686 0.671 0.686 22,437 0.6735 2.99%
2005-05-19 0 1.340 1.340 1.380 1.330 1.400 36,400 48,604 1.3353 0.666 0.666 0.686 0.661 0.696 73,247 0.6636 0.75%
2005-05-18 0 1.330 1.330 1.370 1.310 1.310 12,600 16,454 1.3059 0.661 0.661 0.681 0.651 0.651 25,355 0.6490 2.31%
2005-05-17 0 1.300 1.300 1.360 1.290 1.310 191,400 250,428 1.3084 0.646 0.646 0.676 0.641 0.651 385,151 0.6502 -1.52%
2005-05-13 0 1.320 1.290 1.320 - - 0 0 - 0.656 0.641 0.656 - - 0 - 0.00%
2005-05-12 0 1.320 1.270 1.320 - - 5,100 6,276 1.2306 0.656 0.631 0.656 - - 10,263 0.6115 -0.75%
2005-05-11 0 1.330 1.330 1.390 1.330 1.330 123,150 163,626 1.3287 0.661 0.661 0.691 0.661 0.661 247,812 0.6603 -5.00%
2005-05-10 0 1.400 1.320 1.390 1.350 1.400 440,500 609,060 1.3827 0.696 0.656 0.691 0.671 0.696 886,410 0.6871 9.38%
2005-05-09 0 1.280 1.280 - 1.270 1.350 1,115,000 1,487,850 1.3344 0.636 0.636 - 0.631 0.671 2,243,693 0.6631 2.40%
2005-05-06 0 1.250 1.250 - 1.250 1.320 58,500 74,450 1.2726 0.621 0.621 - 0.621 0.656 117,718 0.6324 -3.10%
2005-05-05 0 1.290 1.250 - 1.290 1.290 25,500 31,750 1.2451 0.641 0.621 - 0.641 0.641 51,313 0.6187 0.00%
2005-05-04 0 1.290 1.290 1.300 1.290 1.290 7,000 8,950 1.2786 0.641 0.641 0.646 0.641 0.641 14,086 0.6354 -0.77%
2005-05-03 0 1.300 1.250 1.300 1.300 1.300 31,200 40,464 1.2969 0.646 0.621 0.646 0.646 0.646 62,783 0.6445 0.00%
2005-04-29 0 1.300 1.150 - 1.200 1.300 101,200 127,320 1.2581 0.646 0.571 - 0.596 0.646 203,643 0.6252 8.33%
2005-04-28 0 1.200 1.180 - 1.200 1.200 36,500 43,680 1.1967 0.596 0.586 - 0.596 0.596 73,448 0.5947 3.45%
2005-04-27 0 1.160 1.160 - 1.120 1.120 19,000 21,520 1.1326 0.576 0.576 - 0.557 0.557 38,233 0.5629 0.00%
2005-04-26 0 1.160 1.120 - 1.120 1.160 10,500 11,905 1.1338 0.576 0.557 - 0.557 0.576 21,129 0.5634 3.57%
2005-04-25 0 1.120 1.100 - - - 4,500 4,725 1.0500 0.557 0.547 - - - 9,055 0.5218 0.00%
2005-04-22 0 1.120 1.050 - - - 3,650 3,760 1.0301 0.557 0.522 - - - 7,345 0.5119 0.00%
2005-04-21 0 1.120 - 1.200 - - 1,000 1,000 1.0000 0.557 - 0.596 - - 2,012 0.4969 0.00%
2005-04-20 0 1.120 1.050 - 1.080 1.120 18,000 19,600 1.0889 0.557 0.522 - 0.537 0.557 36,221 0.5411 3.70%
2005-04-19 0 1.080 1.050 1.100 - - 3,000 3,000 1.0000 0.537 0.522 0.547 - - 6,037 0.4969 0.00%
2005-04-18 0 1.080 1.040 1.100 1.030 1.080 32,300 33,920 1.0502 0.537 0.517 0.547 0.512 0.537 64,997 0.5219 0.00%
2005-04-15 0 1.080 1.020 1.100 - - 0 0 - 0.537 0.507 0.547 - - 0 - 0.00%
2005-04-14 0 1.080 1.040 1.120 0.990 1.080 83,000 85,150 1.0259 0.537 0.517 0.557 0.492 0.537 167,019 0.5098 2.86%
2005-04-13 0 1.050 1.050 - 1.050 1.050 6,300 6,524 1.0356 0.522 0.522 - 0.522 0.522 12,677 0.5146 0.00%
2005-04-12 0 1.050 1.000 - 1.040 1.050 301,000 314,140 1.0437 0.522 0.497 - 0.517 0.522 605,696 0.5186 0.00%
2005-04-11 0 1.050 1.030 - - - 0 0 - 0.522 0.512 - - - 0 - 0.00%
2005-04-08 0 1.050 1.050 - 0.980 1.050 11,500 11,575 1.0065 0.522 0.522 - 0.487 0.522 23,141 0.5002 0.00%
2005-04-07 0 1.050 1.050 - 1.050 1.100 144,000 152,860 1.0615 0.522 0.522 - 0.522 0.547 289,768 0.5275 0.00%
2005-04-06 0 1.050 1.050 - 0.960 1.020 29,000 28,700 0.9897 0.522 0.522 - 0.477 0.507 58,356 0.4918 2.94%
2005-04-04 0 1.020 1.020 - - - 6,000 5,800 0.9667 0.507 0.507 - - - 12,074 0.4804 0.00%
2005-04-01 0 1.020 1.020 - 0.980 0.980 8,000 7,750 0.9688 0.507 0.507 - 0.487 0.487 16,098 0.4814 -2.86%
2005-03-31 0 1.050 1.050 - 1.050 1.050 14,800 15,012 1.0143 0.522 0.522 - 0.522 0.522 29,782 0.5041 6.06%
2005-03-30 0 0.990 0.990 1.030 0.990 0.990 5,000 4,950 0.9900 0.492 0.492 0.512 0.492 0.492 10,061 0.4920 -3.88%
2005-03-29 0 1.030 1.030 1.080 1.000 1.000 10,500 10,475 0.9976 0.512 0.512 0.537 0.497 0.497 21,129 0.4958 3.00%
2005-03-24 0 1.000 1.000 1.160 1.000 1.100 61,000 64,940 1.0646 0.497 0.497 0.576 0.497 0.547 122,749 0.5290 -9.09%
2005-03-23 0 1.100 1.080 1.100 1.100 1.100 5,500 6,020 1.0945 0.547 0.537 0.547 0.547 0.547 11,068 0.5439 3.77%
2005-03-22 0 1.060 1.060 1.100 1.060 1.100 15,000 16,300 1.0867 0.527 0.527 0.547 0.527 0.547 30,184 0.5400 -3.64%
2005-03-21 0 1.100 1.050 1.100 - - 0 0 - 0.547 0.522 0.547 - - 0 - 0.00%
2005-03-18 0 1.100 1.050 1.160 - - 2,800 2,800 1.0000 0.547 0.522 0.576 - - 5,634 0.4969 0.00%
2005-03-17 0 1.100 1.100 1.180 1.100 1.100 5,600 6,112 1.0914 0.547 0.547 0.586 0.547 0.547 11,269 0.5424 -5.17%
2005-03-16 0 1.160 1.100 1.180 - - 0 0 - 0.576 0.547 0.586 - - 0 - 0.00%
2005-03-15 0 1.160 1.120 1.250 1.150 1.240 53,150 61,965 1.1659 0.576 0.557 0.621 0.571 0.616 106,953 0.5794 -4.13%
2005-03-14 0 1.210 1.130 1.280 1.210 1.350 147,370 192,432 1.3058 0.601 0.562 0.636 0.601 0.671 296,550 0.6489 -10.37%
2005-03-11 0 1.350 1.200 1.360 1.340 1.350 140,000 188,900 1.3493 0.671 0.596 0.676 0.666 0.671 281,719 0.6705 5.47%
2005-03-10 0 1.280 1.200 1.280 - - 3,250 3,900 1.2000 0.636 0.596 0.636 - - 6,540 0.5963 0.00%
2005-03-09 0 1.280 - 1.280 - - 0 0 - 0.636 - 0.636 - - 0 - 0.00%
2005-03-08 0 1.280 1.200 1.300 1.280 1.280 37,550 47,503 1.2651 0.636 0.596 0.646 0.636 0.636 75,561 0.6287 0.79%
2005-03-07 0 1.270 1.200 1.270 - - 2,000 2,400 1.2000 0.631 0.596 0.631 - - 4,025 0.5963 -0.78%
2005-03-04 0 1.280 - 1.280 - - 1,150 1,357 1.1800 0.636 - 0.636 - - 2,314 0.5864 0.00%
2005-03-03 0 1.280 - 1.320 - - 4,000 4,720 1.1800 0.636 - 0.656 - - 8,049 0.5864 0.00%
2005-03-02 0 1.280 - 1.350 1.210 1.350 116,600 145,520 1.2480 0.636 - 0.671 0.601 0.671 234,632 0.6202 5.79%
2005-03-01 0 1.210 - 1.290 1.210 1.210 45,000 54,450 1.2100 0.601 - 0.641 0.601 0.601 90,553 0.6013 -5.47%
2005-02-28 0 1.280 1.210 1.280 - - 3,700 4,255 1.1500 0.636 0.601 0.636 - - 7,445 0.5715 -0.78%
2005-02-25 0 1.290 1.290 1.380 1.290 1.290 55,100 71,085 1.2901 0.641 0.641 0.686 0.641 0.641 110,877 0.6411 -5.84%
2005-02-24 0 1.370 1.290 1.370 1.350 1.370 141,000 191,740 1.3599 0.681 0.641 0.681 0.671 0.681 283,732 0.6758 0.00%
2005-02-23 0 1.370 1.280 1.370 1.350 1.370 117,950 160,210 1.3583 0.681 0.636 0.681 0.671 0.681 237,348 0.6750 14.17%
2005-02-22 0 1.200 1.200 1.270 1.200 1.200 10,280 12,322 1.1986 0.596 0.596 0.631 0.596 0.596 20,686 0.5957 -5.51%
2005-02-21 0 1.270 1.200 1.300 - - 1,000 1,160 1.1600 0.631 0.596 0.646 - - 2,012 0.5765 0.00%
2005-02-18 0 1.270 1.200 - - - 5,800 6,670 1.1500 0.631 0.596 - - - 11,671 0.5715 0.00%
2005-02-17 0 1.270 1.270 1.370 1.270 1.270 10,000 12,700 1.2700 0.631 0.631 0.681 0.631 0.631 20,123 0.6311 -5.93%
2005-02-16 0 1.350 1.280 1.350 - - 3,200 3,980 1.2438 0.671 0.636 0.671 - - 6,439 0.6181 -0.74%
2005-02-15 0 1.360 1.280 1.360 - - 8,650 10,635 1.2295 0.676 0.636 0.676 - - 17,406 0.6110 0.00%
2005-02-14 0 1.360 1.270 1.360 1.350 1.380 75,000 102,850 1.3713 0.676 0.631 0.676 0.671 0.686 150,921 0.6815 0.74%
2005-02-08 0 1.350 - 1.350 - - 850 1,088 1.2800 0.671 - 0.671 - - 1,710 0.6361 -0.74%
2005-02-07 0 1.360 - 1.360 - - 2,780 3,475 1.2500 0.676 - 0.676 - - 5,594 0.6212 0.00%
2005-02-04 0 1.360 1.270 1.360 1.270 1.370 749,000 1,017,560 1.3586 0.676 0.631 0.676 0.631 0.681 1,507,198 0.6751 -0.73%
2005-02-03 0 1.370 1.260 1.370 1.340 1.380 538,100 735,752 1.3673 0.681 0.626 0.681 0.666 0.686 1,082,808 0.6795 5.38%
2005-02-02 0 1.300 1.300 1.360 1.100 1.380 435,800 543,788 1.2478 0.646 0.646 0.676 0.547 0.686 876,952 0.6201 16.07%
2005-02-01 0 1.120 1.120 1.150 1.060 1.120 137,000 147,800 1.0788 0.557 0.557 0.571 0.527 0.557 275,682 0.5361 5.66%
2005-01-31 0 1.060 1.000 1.140 - - 1,000 960 0.9600 0.527 0.497 0.567 - - 2,012 0.4771 0.00%
2005-01-28 0 1.060 1.060 1.140 1.060 1.060 25,000 26,500 1.0600 0.527 0.527 0.567 0.527 0.527 50,307 0.5268 -1.85%
2005-01-27 0 1.080 - 1.140 - - 2,000 1,800 0.9000 0.537 - 0.567 - - 4,025 0.4473 0.00%
2005-01-26 0 1.080 1.080 1.170 1.080 1.080 27,000 29,080 1.0770 0.537 0.537 0.581 0.537 0.537 54,332 0.5352 -3.57%
2005-01-25 0 1.120 1.120 1.150 1.120 1.120 20,000 22,400 1.1200 0.557 0.557 0.571 0.557 0.557 40,246 0.5566 -5.08%
2005-01-24 0 1.180 1.180 1.190 1.170 1.180 55,200 65,234 1.1818 0.586 0.586 0.591 0.581 0.586 111,078 0.5873 -9.23%
2005-01-21 0 1.300 1.050 1.300 1.250 1.320 202,000 258,420 1.2793 0.646 0.522 0.646 0.621 0.656 406,481 0.6357 1.56%
2005-01-20 0 1.280 - 1.300 1.190 1.280 476,550 588,405 1.2347 0.636 - 0.646 0.591 0.636 958,952 0.6136 6.67%
2005-01-19 0 1.200 0.970 1.250 0.980 1.250 1,472,900 1,592,794 1.0814 0.596 0.482 0.621 0.487 0.621 2,963,888 0.5374 21.21%
2005-01-18 0 0.990 0.970 1.000 0.990 0.990 300,000 297,000 0.9900 0.492 0.482 0.497 0.492 0.492 603,684 0.4920 0.00%
2005-01-17 0 0.990 0.950 1.040 - - 0 0 - 0.492 0.472 0.517 - - 0 - 0.00%
2005-01-14 0 0.990 0.970 1.050 0.990 0.990 681,200 674,328 0.9899 0.492 0.482 0.522 0.492 0.492 1,370,766 0.4919 1.02%
2005-01-13 0 0.980 0.980 1.030 0.980 1.030 25,000 25,250 1.0100 0.487 0.487 0.512 0.487 0.512 50,307 0.5019 -6.67%
2005-01-12 0 1.050 0.950 1.100 1.050 1.070 119,600 125,784 1.0517 0.522 0.472 0.547 0.522 0.532 240,669 0.5226 -8.70%
2005-01-11 0 1.150 1.100 1.150 1.030 1.250 124,140 141,035 1.1361 0.571 0.547 0.571 0.512 0.621 249,805 0.5646 9.52%
2005-01-10 0 1.050 1.050 1.100 1.050 1.100 160,500 169,600 1.0567 0.522 0.522 0.547 0.522 0.547 322,971 0.5251 -4.55%
2005-01-07 0 1.100 1.030 1.100 1.020 1.100 124,840 134,732 1.0792 0.547 0.512 0.547 0.507 0.547 251,213 0.5363 0.00%
2005-01-06 0 1.100 1.100 - 1.000 1.100 282,700 294,245 1.0408 0.547 0.547 - 0.497 0.547 568,872 0.5172 13.40%
2005-01-05 0 0.970 0.970 1.000 0.970 1.050 223,400 233,796 1.0465 0.482 0.482 0.497 0.482 0.522 449,543 0.5201 -7.62%
2005-01-04 0 1.050 0.970 1.050 - - 0 0 - 0.522 0.482 0.522 - - 0 - 0.00%
2005-01-03 0 1.050 0.980 1.050 1.050 1.050 205,000 214,750 1.0476 0.522 0.487 0.522 0.522 0.522 412,518 0.5206 0.00%
2004-12-31 0 1.050 1.000 1.050 1.050 1.050 131,900 138,362 1.0490 0.522 0.497 0.522 0.522 0.522 265,420 0.5213 0.00%
2004-12-30 0 1.050 0.930 1.170 1.020 1.050 299,900 310,881 1.0366 0.522 0.462 0.581 0.507 0.522 603,483 0.5151 9.37%
2004-12-29 0 0.960 0.930 0.960 1.010 1.040 75,000 77,150 1.0287 0.477 0.462 0.477 0.502 0.517 150,921 0.5112 -5.88%
2004-12-28 0 1.020 0.950 1.020 - - 3,000 2,760 0.9200 0.507 0.472 0.507 - - 6,037 0.4572 -2.86%
2004-12-24 0 1.050 0.960 1.050 1.000 1.050 273,000 283,520 1.0385 0.522 0.477 0.522 0.497 0.522 549,353 0.5161 5.00%
2004-12-23 0 1.000 0.940 - - - 0 0 - 0.497 0.467 - - - 0 - 0.00%
2004-12-22 0 1.000 0.980 1.000 0.990 1.010 83,900 83,522 0.9955 0.497 0.487 0.497 0.492 0.502 168,830 0.4947 2.04%
2004-12-21 0 0.980 0.950 1.050 0.980 0.980 7,000 6,720 0.9600 0.487 0.472 0.522 0.487 0.487 14,086 0.4771 0.00%
2004-12-20 0 0.980 0.940 1.050 0.980 0.980 6,300 6,070 0.9635 0.487 0.467 0.522 0.487 0.487 12,677 0.4788 1.03%
2004-12-17 0 0.970 0.940 0.980 - - 4,500 4,050 0.9000 0.482 0.467 0.487 - - 9,055 0.4473 0.00%
2004-12-16 0 0.970 0.970 1.000 0.970 0.970 18,300 17,652 0.9646 0.482 0.482 0.497 0.482 0.482 36,825 0.4794 -7.62%
2004-12-15 0 1.050 1.050 1.080 1.050 1.050 200,050 210,044 1.0500 0.522 0.522 0.537 0.522 0.522 402,557 0.5218 5.00%
2004-12-14 0 1.000 0.970 1.000 1.000 1.000 36,100 35,795 0.9916 0.497 0.482 0.497 0.497 0.497 72,643 0.4927 -4.76%
2004-12-13 0 1.050 0.930 1.050 0.930 1.050 2,710,000 2,843,400 1.0492 0.522 0.462 0.522 0.462 0.522 5,453,280 0.5214 12.90%
2004-12-10 0 0.930 0.920 0.990 0.930 0.930 50,680 47,112 0.9296 0.462 0.457 0.492 0.462 0.462 101,982 0.4620 -6.06%
2004-12-09 0 0.990 0.970 1.000 0.990 0.990 10,000 9,900 0.9900 0.492 0.482 0.497 0.492 0.492 20,123 0.4920 -4.81%
2004-12-08 0 1.040 - 1.040 - - 1,000 950 0.9500 0.517 - 0.517 - - 2,012 0.4721 -0.95%
2004-12-07 0 1.050 0.960 1.050 1.030 1.050 1,740,750 1,808,040 1.0387 0.522 0.477 0.522 0.512 0.522 3,502,877 0.5162 0.96%
2004-12-06 0 1.040 0.930 1.040 0.970 1.050 1,447,500 1,516,800 1.0479 0.517 0.462 0.517 0.482 0.522 2,912,776 0.5207 -0.95%
2004-12-03 0 1.050 0.970 1.050 1.050 1.050 265,000 278,250 1.0500 0.522 0.482 0.522 0.522 0.522 533,254 0.5218 0.00%
2004-12-02 0 1.050 0.920 1.080 1.000 1.050 830,000 870,000 1.0482 0.522 0.457 0.537 0.497 0.522 1,670,193 0.5209 0.00%
2004-12-01 0 1.050 0.910 1.100 0.900 1.050 1,103,930 1,105,455 1.0014 0.522 0.452 0.547 0.447 0.522 2,221,417 0.4976 15.38%
2004-11-30 0 0.910 0.910 0.990 0.910 1.000 67,000 65,460 0.9770 0.452 0.452 0.492 0.452 0.497 134,823 0.4855 -9.00%
2004-11-29 0 1.000 - 1.120 - - 1,000 900 0.9000 0.497 - 0.557 - - 2,012 0.4473 0.00%
2004-11-26 0 1.000 0.910 1.000 0.900 1.000 167,560 159,827 0.9538 0.497 0.452 0.497 0.447 0.497 337,178 0.4740 5.26%
2004-11-25 0 0.950 0.910 1.000 0.950 0.980 21,650 20,053 0.9262 0.472 0.452 0.497 0.472 0.487 43,566 0.4603 0.00%
2004-11-24 0 0.950 0.950 1.150 0.920 0.920 6,000 5,480 0.9133 0.472 0.472 0.571 0.457 0.457 12,074 0.4539 5.56%
2004-11-23 0 0.900 0.900 1.000 0.900 1.150 192,470 180,649 0.9386 0.447 0.447 0.497 0.447 0.571 387,304 0.4664 0.00%
2004-11-22 0 0.900 0.900 - 0.900 0.900 5,800 5,140 0.8862 0.447 0.447 - 0.447 0.447 11,671 0.4404 -1.10%
2004-11-19 0 0.910 0.910 1.000 0.910 1.000 15,000 14,550 0.9700 0.452 0.452 0.497 0.452 0.497 30,184 0.4820 0.00%
2004-11-18 0 0.910 0.910 1.000 0.910 0.930 171,300 157,144 0.9174 0.452 0.452 0.497 0.452 0.462 344,704 0.4559 -1.09%
2004-11-17 0 0.920 0.920 1.000 0.920 0.920 6,900 6,195 0.8978 0.457 0.457 0.497 0.457 0.457 13,885 0.4462 -1.08%
2004-11-16 0 0.930 0.930 1.200 0.930 0.930 27,100 25,110 0.9266 0.462 0.462 0.596 0.462 0.462 54,533 0.4605 -7.00%
2004-11-15 0 1.000 0.950 1.050 1.000 1.050 41,500 42,925 1.0343 0.497 0.472 0.522 0.497 0.522 83,510 0.5140 -4.76%
2004-11-12 0 1.050 1.000 1.100 1.050 1.100 1,121,500 1,214,050 1.0825 0.522 0.497 0.547 0.522 0.547 2,256,773 0.5380 -2.78%
2004-11-11 0 1.080 1.050 1.250 1.000 1.200 785,600 884,454 1.1258 0.537 0.522 0.621 0.497 0.596 1,580,848 0.5595 10.20%
2004-11-10 0 0.980 0.980 1.000 0.930 1.170 2,089,000 2,148,630 1.0285 0.487 0.487 0.497 0.462 0.581 4,203,654 0.5111 3.16%
2004-11-09 0 0.950 0.940 0.950 0.930 0.950 1,461,900 1,387,653 0.9492 0.472 0.467 0.472 0.462 0.472 2,941,753 0.4717 2.15%
2004-11-08 0 0.930 - 0.950 0.930 0.950 374,200 351,880 0.9404 0.462 - 0.472 0.462 0.472 752,995 0.4673 -2.11%
2004-11-05 0 0.950 0.930 1.000 0.950 0.950 51,600 48,924 0.9481 0.472 0.462 0.497 0.472 0.472 103,834 0.4712 0.00%
2004-11-04 0 0.950 0.930 0.980 0.930 0.950 253,800 239,920 0.9453 0.472 0.462 0.487 0.462 0.472 510,717 0.4698 0.00%
2004-11-03 0 0.950 - 0.990 0.950 1.000 267,800 261,488 0.9764 0.472 - 0.492 0.472 0.497 538,889 0.4852 -2.06%
2004-11-02 0 0.970 - 0.980 0.960 0.970 100,000 96,500 0.9650 0.482 - 0.487 0.477 0.482 201,228 0.4796 1.04%
2004-11-01 0 0.960 0.960 0.980 0.960 0.960 40,000 38,400 0.9600 0.477 0.477 0.487 0.477 0.477 80,491 0.4771 -2.04%
2004-10-29 0 0.980 0.960 1.000 0.960 0.980 70,000 68,400 0.9771 0.487 0.477 0.497 0.477 0.487 140,860 0.4856 -2.00%
2004-10-28 0 1.000 0.960 1.000 - - 2,200 1,980 0.9000 0.497 0.477 0.497 - - 4,427 0.4473 0.00%
2004-10-27 0 1.000 0.960 1.000 - - 2,600 2,470 0.9500 0.497 0.477 0.497 - - 5,232 0.4721 -4.76%
2004-10-26 0 1.050 - 1.130 1.000 1.050 50,000 51,500 1.0300 0.522 - 0.562 0.497 0.522 100,614 0.5119 7.14%
2004-10-25 0 0.980 - 1.030 - - 290,000 284,200 0.9800 0.487 - 0.512 - - 583,561 0.4870 0.00%
2004-10-21 0 0.980 - 1.060 - - 0 0 - 0.487 - 0.527 - - 0 - 0.00%
2004-10-20 0 0.980 - 1.040 - - 0 0 - 0.487 - 0.517 - - 0 - 0.00%
2004-10-19 0 0.980 - 1.020 - - 0 0 - 0.487 - 0.507 - - 0 - 0.00%
2004-10-18 0 0.980 - 1.060 - - 2,000 1,800 0.9000 0.487 - 0.527 - - 4,025 0.4473 0.00%
2004-10-15 0 0.980 - 1.000 - - 0 0 - 0.487 - 0.497 - - 0 - 0.00%
2004-10-14 0 0.980 - 1.000 - - 0 0 - 0.487 - 0.497 - - 0 - 0.00%
2004-10-13 0 0.980 - - - - 0 0 - 0.487 - - - - 0 - 0.00%
2004-10-12 0 0.980 - - 0.980 0.980 20,000 19,600 0.9800 0.487 - - 0.487 0.487 40,246 0.4870 -2.00%
2004-10-11 0 1.000 - 1.030 - - 0 0 - 0.497 - 0.512 - - 0 - 0.00%
2004-10-08 0 1.000 - 1.030 1.000 1.000 200,000 200,000 1.0000 0.497 - 0.512 0.497 0.497 402,456 0.4969 -2.91%
2004-10-07 0 1.030 - 1.030 - - 2,200 1,980 0.9000 0.512 - 0.512 - - 4,427 0.4473 -0.96%
2004-10-06 0 1.040 - 1.080 - - 0 0 - 0.517 - 0.537 - - 0 - 0.00%
2004-10-05 0 1.040 - 1.050 - - 4,800 4,560 0.9500 0.517 - 0.522 - - 9,659 0.4721 0.00%
2004-10-04 0 1.040 - 1.100 - - 1,000 950 0.9500 0.517 - 0.547 - - 2,012 0.4721 0.00%
2004-09-30 0 1.040 - 1.050 - - 2,430 2,309 0.9502 0.517 - 0.522 - - 4,890 0.4722 0.00%
2004-09-28 0 1.040 0.960 - 1.040 1.040 11,100 10,690 0.9631 0.517 0.477 - 0.517 0.517 22,336 0.4786 -7.14%
2004-09-27 0 1.120 - 1.200 - - 0 0 - 0.557 - 0.596 - - 0 - 0.00%
2004-09-24 0 1.120 - 1.120 - - 1,250 1,300 1.0400 0.557 - 0.557 - - 2,515 0.5168 0.00%
2004-09-23 0 1.120 - 1.190 - - 0 0 - 0.557 - 0.591 - - 0 - 0.00%
2004-09-22 0 1.120 - 1.140 1.120 1.120 6,000 6,600 1.1000 0.557 - 0.567 0.557 0.557 12,074 0.5466 0.00%
2004-09-21 0 1.120 - 1.160 1.120 1.180 3,292,800 3,830,524 1.1633 0.557 - 0.576 0.557 0.586 6,626,038 0.5781 0.00%
2004-09-20 0 1.120 1.120 1.180 1.120 1.150 630,500 707,890 1.1227 0.557 0.557 0.586 0.557 0.571 1,268,743 0.5579 1.82%
2004-09-17 0 1.100 1.050 1.100 1.050 1.100 103,000 110,780 1.0755 0.547 0.522 0.547 0.522 0.547 207,265 0.5345 10.00%
2004-09-16 0 1.000 0.950 1.000 0.900 1.000 421,400 394,860 0.9370 0.497 0.472 0.497 0.447 0.497 847,975 0.4657 9.89%
2004-09-15 0 0.910 0.910 0.950 0.900 0.900 15,200 13,420 0.8829 0.452 0.452 0.472 0.447 0.447 30,587 0.4388 3.41%
2004-09-14 0 0.880 - 0.880 0.880 0.880 51,350 45,040 0.8771 0.437 - 0.437 0.437 0.437 103,331 0.4359 3.53%
2004-09-13 0 0.850 0.850 0.900 0.850 0.850 7,000 5,750 0.8214 0.422 0.422 0.447 0.422 0.422 14,086 0.4082 0.00%
2004-09-10 0 0.850 0.800 - - - 4,000 3,000 0.7500 0.422 0.398 - - - 8,049 0.3727 0.00%
2004-09-09 0 0.850 - 0.900 0.850 0.870 15,600 13,418 0.8601 0.422 - 0.447 0.422 0.432 31,392 0.4274 -2.30%
2004-09-08 0 0.870 - 0.870 0.870 0.870 120,250 104,613 0.8700 0.432 - 0.432 0.432 0.432 241,977 0.4323 -5.43%
2004-09-07 0 0.920 0.900 0.920 0.870 0.920 34,400 30,352 0.8823 0.457 0.447 0.457 0.432 0.457 69,222 0.4385 2.22%
2004-09-06 0 0.900 - 0.900 0.930 0.930 11,700 10,575 0.9038 0.447 - 0.447 0.462 0.462 23,544 0.4492 0.00%
2004-09-03 0 0.900 0.850 0.900 - - 3,000 2,460 0.8200 0.447 0.422 0.447 - - 6,037 0.4075 0.00%
2004-09-02 0 0.900 - 0.920 - - 1,000 700 0.7000 0.447 - 0.457 - - 2,012 0.3479 0.00%
2004-09-01 0 0.900 0.900 1.000 0.900 1.000 268,600 244,682 0.9110 0.447 0.447 0.497 0.447 0.497 540,499 0.4527 -2.17%
2004-08-31 0 0.920 - 0.920 0.930 0.930 16,200 14,970 0.9241 0.457 - 0.457 0.462 0.462 32,599 0.4592 2.22%
2004-08-30 0 0.900 - 0.900 - - 0 0 - 0.447 - 0.447 - - 0 - 0.00%
2004-08-27 0 0.900 - 0.900 - - 2,800 1,820 0.6500 0.447 - 0.447 - - 5,634 0.3230 0.00%
2004-08-26 0 0.900 - 0.900 - - 2,500 1,625 0.6500 0.447 - 0.447 - - 5,031 0.3230 -3.23%
2004-08-25 0 0.930 0.960 - 0.900 0.930 12,000 10,750 0.8958 0.462 0.477 - 0.447 0.462 24,147 0.4452 -3.12%
2004-08-24 0 0.960 - 0.960 - - 0 0 - 0.477 - 0.477 - - 0 - 0.00%
2004-08-23 0 0.960 - 0.960 - - 4,600 4,128 0.8974 0.477 - 0.477 - - 9,256 0.4460 -4.00%
2004-08-20 0 1.000 - - - - 2,700 2,160 0.8000 0.497 - - - - 5,433 0.3976 0.00%
2004-08-19 0 1.000 - 1.060 - - 0 0 - 0.497 - 0.527 - - 0 - 0.00%
2004-08-18 0 1.000 - 1.050 1.000 1.000 5,500 5,460 0.9927 0.497 - 0.522 0.497 0.497 11,068 0.4933 0.00%
2004-08-17 0 1.000 - 1.060 1.000 1.000 7,000 6,720 0.9600 0.497 - 0.527 0.497 0.497 14,086 0.4771 4.17%
2004-08-16 0 0.960 - 0.960 - - 0 0 - 0.477 - 0.477 - - 0 - -2.04%
2004-08-13 0 0.980 - 0.980 - - 0 0 - 0.487 - 0.487 - - 0 - -2.00%
2004-08-12 0 1.000 - 1.000 - - 2,000 1,600 0.8000 0.497 - 0.497 - - 4,025 0.3976 -2.91%
2004-08-11 0 1.030 - 1.030 - - 0 0 - 0.512 - 0.512 - - 0 - -0.96%
2004-08-10 0 1.040 - 1.040 1.060 1.060 11,000 11,600 1.0545 0.517 - 0.517 0.527 0.527 22,135 0.5241 -1.89%
2004-08-09 0 1.060 1.060 1.070 1.060 1.150 1,001,000 1,134,500 1.1334 0.527 0.527 0.532 0.527 0.571 2,014,293 0.5632 -7.83%
2004-08-06 0 1.150 - 1.150 - - 0 0 - 0.571 - 0.571 - - 0 - -0.86%
2004-08-05 0 1.160 1.100 1.160 1.100 1.160 1,354,800 1,511,710 1.1158 0.576 0.547 0.576 0.547 0.576 2,726,238 0.5545 3.57%
2004-08-04 0 1.120 - 1.200 1.120 1.120 501,000 561,050 1.1199 0.557 - 0.596 0.557 0.557 1,008,153 0.5565 -2.61%
2004-08-03 0 1.150 - 1.150 - - 0 0 - 0.571 - 0.571 - - 0 - -0.86%
2004-08-02 0 1.160 - 1.160 - - 4,200 4,410 1.0500 0.576 - 0.576 - - 8,452 0.5218 -0.85%
2004-07-30 0 1.170 - - - - 0 0 - 0.581 - - - - 0 - 0.00%
2004-07-29 0 1.170 - 1.200 - - 2,000 2,000 1.0000 0.581 - 0.596 - - 4,025 0.4969 0.00%
2004-07-28 0 1.170 - - - - 0 0 - 0.581 - - - - 0 - 0.00%
2004-07-27 0 1.170 - 1.200 1.170 1.170 66,000 77,180 1.1694 0.581 - 0.596 0.581 0.581 132,811 0.5811 -2.50%
2004-07-26 0 1.200 1.180 1.210 1.190 1.210 795,000 953,850 1.1998 0.596 0.586 0.601 0.591 0.601 1,599,763 0.5962 0.00%
2004-07-23 0 1.200 - 1.250 1.200 1.200 5,000 6,000 1.2000 0.596 - 0.621 0.596 0.596 10,061 0.5963 0.00%
2004-07-22 0 1.200 - 1.220 1.200 1.200 171,000 205,100 1.1994 0.596 - 0.606 0.596 0.596 344,100 0.5960 0.84%
2004-07-21 0 1.190 - 1.200 - - 2,900 2,900 1.0000 0.591 - 0.596 - - 5,836 0.4969 0.00%
2004-07-20 0 1.190 - 1.190 - - 2,000 2,200 1.1000 0.591 - 0.591 - - 4,025 0.5466 0.00%
2004-07-19 0 1.190 - 1.190 - - 0 0 - 0.591 - 0.591 - - 0 - 0.00%
2004-07-16 0 1.190 - 1.190 - - 0 0 - 0.591 - 0.591 - - 0 - 0.00%
2004-07-15 0 1.190 - 1.200 - - 800 816 1.0200 0.591 - 0.596 - - 1,610 0.5069 0.00%
2004-07-14 0 1.190 - - - - 0 0 - 0.591 - - - - 0 - 0.00%
2004-07-13 0 1.190 - 1.200 1.190 1.190 40,200 47,830 1.1898 0.591 - 0.596 0.591 0.591 80,894 0.5913 -0.83%
2004-07-12 0 1.200 - 1.280 - - 2,000 2,000 1.0000 0.596 - 0.636 - - 4,025 0.4969 0.00%
2004-07-09 0 1.200 1.200 1.280 1.200 1.200 57,400 68,584 1.1948 0.596 0.596 0.636 0.596 0.596 115,505 0.5938 0.00%
2004-07-08 0 1.200 1.190 1.280 - - 2,800 2,940 1.0500 0.596 0.591 0.636 - - 5,634 0.5218 0.00%
2004-07-07 0 1.200 - - - - 0 0 - 0.596 - - - - 0 - 0.00%
2004-07-06 0 1.200 - 1.280 - - 3,000 2,700 0.9000 0.596 - 0.636 - - 6,037 0.4473 0.00%
2004-07-05 0 1.200 - 1.280 - - 0 0 - 0.596 - 0.636 - - 0 - 0.00%
2004-07-02 0 1.200 1.180 1.280 - - 150 171 1.1400 0.596 0.586 0.636 - - 302 0.5665 0.00%
2004-06-30 0 1.200 1.180 1.280 - - 0 0 - 0.596 0.586 0.636 - - 0 - 0.00%
2004-06-29 0 1.200 1.190 1.230 1.200 1.230 335,000 405,000 1.2090 0.596 0.591 0.611 0.596 0.611 674,114 0.6008 0.00%
2004-06-28 0 1.200 1.200 1.250 1.200 1.250 55,300 68,845 1.2449 0.596 0.596 0.621 0.596 0.621 111,279 0.6187 -4.00%
2004-06-25 0 1.250 1.240 1.250 1.200 1.250 1,062,000 1,299,860 1.2240 0.621 0.616 0.621 0.596 0.621 2,137,042 0.6083 0.00%
2004-06-24 0 1.250 1.250 1.260 1.230 1.270 1,363,500 1,699,700 1.2466 0.621 0.621 0.626 0.611 0.631 2,743,745 0.6195 -1.57%
2004-06-23 0 1.270 1.260 1.280 1.250 1.300 1,072,109 1,367,891 1.2759 0.631 0.626 0.636 0.621 0.646 2,157,384 0.6341 -2.31%
2004-06-21 0 1.300 1.300 1.330 1.300 1.300 27,900 36,154 1.2958 0.646 0.646 0.661 0.646 0.646 56,143 0.6440 -3.70%
2004-06-18 0 1.350 1.350 1.360 1.280 1.290 214,000 274,260 1.2816 0.671 0.671 0.676 0.636 0.641 430,628 0.6369 4.65%
2004-06-17 0 1.290 1.290 1.320 1.290 1.310 1,642,000 2,128,550 1.2963 0.641 0.641 0.656 0.641 0.651 3,304,165 0.6442 0.00%
2004-06-16 0 1.290 1.280 1.290 1.290 1.290 421,000 543,040 1.2899 0.641 0.636 0.641 0.641 0.641 847,170 0.6410 -0.77%
2004-06-15 0 1.300 1.290 1.300 1.300 1.310 406,550 530,828 1.3057 0.646 0.641 0.646 0.646 0.651 818,093 0.6489 -0.76%
2004-06-14 0 1.310 1.310 1.360 1.300 1.310 75,000 98,100 1.3080 0.651 0.651 0.676 0.646 0.651 150,921 0.6500 0.77%
2004-06-11 0 1.300 1.300 1.340 1.290 1.300 79,000 102,450 1.2968 0.646 0.646 0.666 0.641 0.646 158,970 0.6445 0.78%
2004-06-10 0 1.290 1.290 1.300 1.290 1.360 73,000 95,100 1.3027 0.641 0.641 0.646 0.641 0.676 146,896 0.6474 0.00%
2004-06-09 0 1.290 1.290 1.360 1.290 1.300 127,200 164,722 1.2950 0.641 0.641 0.676 0.641 0.646 255,962 0.6435 0.00%
2004-06-08 0 1.290 1.290 1.300 1.290 1.290 105,800 136,250 1.2878 0.641 0.641 0.646 0.641 0.641 212,899 0.6400 0.00%
2004-06-07 0 1.290 1.290 1.300 1.290 1.290 29,000 37,050 1.2776 0.641 0.641 0.646 0.641 0.641 58,356 0.6349 0.00%
2004-06-04 0 1.290 1.280 1.300 1.280 1.300 96,000 124,050 1.2922 0.641 0.636 0.646 0.636 0.646 193,179 0.6422 0.78%
2004-06-03 0 1.280 1.280 1.290 1.260 1.280 133,800 169,936 1.2701 0.636 0.636 0.641 0.626 0.636 269,243 0.6312 0.79%
2004-06-02 0 1.270 1.260 1.360 1.270 1.300 1,610,000 2,070,000 1.2857 0.631 0.626 0.676 0.631 0.646 3,239,772 0.6389 -1.55%
2004-06-01 0 1.290 1.280 1.310 1.290 1.320 2,956,000 3,828,550 1.2952 0.641 0.636 0.651 0.641 0.656 5,948,302 0.6436 -1.53%
2004-05-31 0 1.310 1.300 1.410 1.300 1.380 781,000 1,026,640 1.3145 0.651 0.646 0.701 0.646 0.686 1,571,591 0.6532 0.00%
2004-05-28 0 1.310 1.300 1.350 1.300 1.310 825,000 1,078,500 1.3073 0.651 0.646 0.671 0.646 0.651 1,660,132 0.6496 0.77%
2004-05-27 0 1.300 1.300 1.310 1.300 1.310 305,000 397,650 1.3038 0.646 0.646 0.651 0.646 0.651 613,746 0.6479 0.00%
2004-05-25 0 1.300 1.290 - 1.300 1.300 1,500,000 1,950,000 1.3000 0.646 0.641 - 0.646 0.646 3,018,421 0.6460 0.00%
2004-05-24 0 1.300 1.290 1.300 1.290 1.300 986,000 1,279,700 1.2979 0.646 0.641 0.646 0.641 0.646 1,984,109 0.6450 1.56%
2004-05-21 0 1.280 1.280 - 1.280 1.320 1,526,700 2,002,608 1.3117 0.636 0.636 - 0.636 0.656 3,072,149 0.6519 -2.29%
2004-05-20 0 1.310 1.300 1.310 1.310 1.390 9,740,000 13,150,000 1.3501 0.651 0.646 0.651 0.651 0.691 19,599,613 0.6709 -5.76%
2004-05-19 0 1.390 1.320 1.400 1.300 1.390 109,350 146,281 1.3377 0.691 0.656 0.696 0.646 0.691 220,043 0.6648 5.30%
2004-05-18 0 1.320 1.310 1.330 1.300 1.320 160,000 209,830 1.3114 0.656 0.651 0.661 0.646 0.656 321,965 0.6517 2.33%
2004-05-17 0 1.290 1.280 1.300 1.280 1.340 291,000 380,880 1.3089 0.641 0.636 0.646 0.636 0.666 585,574 0.6504 -7.19%
2004-05-14 0 1.390 1.380 1.390 1.320 1.410 930,700 1,270,089 1.3647 0.691 0.686 0.691 0.656 0.701 1,872,830 0.6782 6.92%
2004-05-13 0 1.300 1.290 1.300 1.250 1.320 3,279,300 4,231,640 1.2904 0.646 0.641 0.646 0.621 0.656 6,598,872 0.6413 4.84%
2004-05-12 0 1.240 1.240 1.250 1.230 1.250 450,000 557,250 1.2383 0.616 0.616 0.621 0.611 0.621 905,526 0.6154 0.81%
2004-05-11 0 1.230 1.220 1.230 1.200 1.230 823,500 1,002,330 1.2172 0.611 0.606 0.611 0.596 0.611 1,657,113 0.6049 2.50%
2004-05-10 0 1.200 1.200 1.210 1.200 1.230 285,000 346,250 1.2149 0.596 0.596 0.601 0.596 0.611 573,500 0.6037 -3.23%
2004-05-07 0 1.240 1.230 1.240 1.230 1.250 770,000 959,000 1.2455 0.616 0.611 0.616 0.611 0.621 1,549,456 0.6189 -0.80%
2004-05-06 0 1.250 1.240 1.250 1.250 1.270 575,950 725,932 1.2604 0.621 0.616 0.621 0.621 0.631 1,158,973 0.6264 -1.57%
2004-05-05 0 1.270 1.260 1.270 1.270 1.280 123,000 156,760 1.2745 0.631 0.626 0.631 0.631 0.636 247,511 0.6333 -2.31%
2004-05-04 0 1.300 1.300 1.310 1.260 1.300 1,073,300 1,383,100 1.2886 0.646 0.646 0.651 0.626 0.646 2,159,781 0.6404 3.17%
2004-05-03 0 1.260 1.260 1.290 1.240 1.260 207,800 259,660 1.2496 0.626 0.626 0.641 0.616 0.626 418,152 0.6210 -0.79%
2004-04-30 0 1.270 1.270 1.280 1.240 1.270 1,277,000 1,608,220 1.2594 0.631 0.631 0.636 0.616 0.631 2,569,682 0.6258 0.79%
2004-04-29 0 1.260 1.250 1.260 1.260 1.310 1,990,400 2,548,446 1.2804 0.626 0.621 0.626 0.626 0.651 4,005,243 0.6363 -3.08%
2004-04-28 0 1.300 1.290 1.300 1.290 1.310 646,700 840,675 1.2999 0.646 0.641 0.646 0.641 0.651 1,301,342 0.6460 1.56%
2004-04-27 0 1.280 1.280 1.290 1.260 1.280 588,900 746,757 1.2681 0.636 0.636 0.641 0.626 0.636 1,185,032 0.6302 1.59%
2004-04-26 0 1.260 1.250 1.260 1.240 1.260 445,600 557,870 1.2520 0.626 0.621 0.626 0.616 0.626 896,672 0.6222 0.80%
2004-04-23 0 1.250 1.250 1.270 1.240 1.300 1,667,600 2,102,996 1.2611 0.621 0.621 0.631 0.616 0.646 3,355,679 0.6267 -1.57%
2004-04-22 0 1.270 1.260 1.270 1.260 1.330 1,817,800 2,346,552 1.2909 0.631 0.626 0.631 0.626 0.661 3,657,924 0.6415 -1.55%
2004-04-21 0 1.290 1.280 1.290 1.260 1.300 994,375 1,270,678 1.2779 0.641 0.636 0.641 0.626 0.646 2,000,962 0.6350 -0.77%
2004-04-20 0 1.300 1.290 1.300 1.270 1.310 1,052,500 1,360,484 1.2926 0.646 0.641 0.646 0.631 0.651 2,117,925 0.6424 0.00%
2004-04-19 0 1.300 1.290 1.300 1.280 1.320 830,900 1,075,616 1.2945 0.646 0.641 0.646 0.636 0.656 1,672,004 0.6433 -1.52%
2004-04-16 0 1.320 1.310 1.320 1.300 1.340 729,900 960,447 1.3159 0.656 0.651 0.656 0.646 0.666 1,468,764 0.6539 1.54%
2004-04-15 0 1.300 1.290 1.300 1.290 1.350 895,300 1,173,603 1.3108 0.646 0.641 0.646 0.641 0.671 1,801,595 0.6514 -2.99%
2004-04-14 0 1.340 1.330 1.340 1.320 1.380 690,350 932,082 1.3502 0.666 0.661 0.666 0.656 0.686 1,389,178 0.6710 -1.47%
2004-04-13 0 1.360 1.350 1.360 1.360 1.390 844,750 1,158,186 1.3710 0.676 0.671 0.676 0.676 0.691 1,699,874 0.6813 -0.73%
2004-04-08 0 1.370 1.360 1.370 1.330 1.370 1,148,550 1,548,753 1.3484 0.681 0.676 0.681 0.661 0.681 2,311,205 0.6701 2.24%
2004-04-07 0 1.340 1.340 1.350 1.250 1.350 1,042,150 1,355,907 1.3011 0.666 0.666 0.671 0.621 0.671 2,097,098 0.6466 4.69%
2004-04-06 0 1.280 1.270 1.280 1.270 1.310 288,100 368,792 1.2801 0.636 0.631 0.636 0.631 0.651 579,738 0.6361 -3.03%
2004-04-02 0 1.320 1.310 1.320 1.280 1.320 577,300 751,609 1.3019 0.656 0.651 0.656 0.636 0.656 1,161,690 0.6470 0.76%
2004-04-01 0 1.310 1.300 1.310 1.280 1.320 855,800 1,112,328 1.2998 0.651 0.646 0.651 0.636 0.656 1,722,110 0.6459 -0.76%
2004-03-31 0 1.320 1.310 1.320 1.260 1.320 741,800 953,789 1.2858 0.656 0.651 0.656 0.626 0.656 1,492,710 0.6390 2.33%
2004-03-30 0 1.290 1.280 1.290 1.260 1.290 576,960 734,150 1.2724 0.641 0.636 0.641 0.626 0.641 1,161,005 0.6323 2.38%
2004-03-29 0 1.260 1.250 1.260 1.240 1.260 301,400 378,400 1.2555 0.626 0.621 0.626 0.616 0.626 606,501 0.6239 0.80%
2004-03-26 0 1.250 1.250 1.260 1.240 1.270 201,600 252,501 1.2525 0.621 0.621 0.626 0.616 0.631 405,676 0.6224 0.00%
2004-03-25 0 1.250 1.240 1.250 1.240 1.270 437,020 553,224 1.2659 0.621 0.616 0.621 0.616 0.631 879,407 0.6291 -0.79%
2004-03-24 0 1.260 1.250 1.260 1.250 1.270 379,400 477,882 1.2596 0.626 0.621 0.626 0.621 0.631 763,459 0.6259 0.00%
2004-03-23 0 1.260 1.260 1.270 1.180 1.270 745,600 924,262 1.2396 0.626 0.626 0.631 0.586 0.631 1,500,356 0.6160 3.28%
2004-03-22 0 1.220 1.210 1.220 1.200 1.240 316,600 385,677 1.2182 0.606 0.601 0.606 0.596 0.616 637,088 0.6054 -3.17%
2004-03-19 0 0.126 0.125 0.126 0.119 0.126 6,087,500 742,862 0.1220 0.626 0.621 0.626 0.591 0.626 1,224,976 0.6064 0.80%
2004-03-18 0 0.125 0.124 0.125 0.117 0.127 4,608,000 571,340 0.1240 0.621 0.616 0.621 0.581 0.631 927,259 0.6162 -6.02%
2004-03-17 0 0.133 0.132 0.133 0.131 0.142 13,290,000 1,811,590 0.1363 0.661 0.656 0.661 0.651 0.706 2,674,321 0.6774 -3.62%
2004-03-16 0 0.138 0.137 0.138 0.137 0.147 10,519,000 1,498,679 0.1425 0.686 0.681 0.686 0.681 0.731 2,116,718 0.7080 -3.50%
2004-03-15 0 0.143 0.142 0.143 0.142 0.149 10,521,500 1,530,922 0.1455 0.711 0.706 0.711 0.706 0.740 2,117,221 0.7231 0.70%
2004-03-12 0 0.142 0.141 0.142 0.138 0.143 8,585,000 1,209,115 0.1408 0.706 0.701 0.706 0.686 0.711 1,727,543 0.6999 -0.70%
2004-03-11 0 0.143 0.142 0.143 0.137 0.147 13,353,000 1,899,497 0.1423 0.711 0.706 0.711 0.681 0.731 2,686,998 0.7069 -3.38%
2004-03-10 0 0.148 0.147 0.148 0.144 0.150 11,262,500 1,657,499 0.1472 0.735 0.731 0.735 0.716 0.745 2,266,331 0.7314 -1.99%
2004-03-09 0 0.151 0.151 0.152 0.149 0.156 17,037,000 2,586,043 0.1518 0.750 0.750 0.755 0.740 0.775 3,428,322 0.7543 -3.21%
2004-03-08 0 0.156 0.155 0.156 0.154 0.160 13,543,200 2,122,435 0.1567 0.775 0.770 0.775 0.765 0.795 2,725,272 0.7788 0.65%
2004-03-05 0 0.155 0.154 0.155 0.153 0.157 10,222,000 1,584,540 0.1550 0.770 0.765 0.770 0.760 0.780 2,056,953 0.7703 0.65%
2004-03-04 0 0.154 0.153 0.154 0.150 0.155 12,579,000 1,926,060 0.1531 0.765 0.760 0.765 0.745 0.770 2,531,248 0.7609 1.99%
2004-03-03 0 0.151 0.150 0.151 0.144 0.151 13,698,800 2,021,671 0.1476 0.750 0.745 0.750 0.716 0.750 2,756,583 0.7334 2.72%
2004-03-02 0 0.147 0.146 0.147 0.141 0.147 13,379,200 1,932,944 0.1445 0.731 0.726 0.731 0.701 0.731 2,692,270 0.7180 0.68%
2004-03-01 0 0.146 0.146 0.147 0.143 0.150 15,996,000 2,344,354 0.1466 0.726 0.726 0.731 0.711 0.745 3,218,844 0.7283 -0.68%
2004-02-27 0 0.147 0.146 0.147 0.142 0.147 25,438,000 3,688,530 0.1450 0.731 0.726 0.731 0.706 0.731 5,118,839 0.7206 2.80%
2004-02-26 0 0.143 0.142 0.143 0.132 0.145 21,391,500 3,011,800 0.1408 0.711 0.706 0.711 0.656 0.721 4,304,570 0.6997 8.33%
2004-02-25 0 0.132 0.129 0.133 0.126 0.132 2,189,000 279,680 0.1278 0.656 0.641 0.661 0.626 0.656 440,488 0.6349 0.00%
2004-02-24 0 0.132 0.131 0.132 0.129 0.136 1,464,200 193,884 0.1324 0.656 0.651 0.656 0.641 0.676 294,638 0.6580 3.12%
2004-02-23 0 0.128 0.128 0.130 0.128 0.134 2,660,000 346,050 0.1301 0.636 0.636 0.646 0.636 0.666 535,267 0.6465 0.00%
2004-02-20 0 0.128 0.124 0.128 0.113 0.128 3,047,500 364,243 0.1195 0.636 0.616 0.636 0.562 0.636 613,243 0.5940 8.47%
2004-02-19 0 0.118 0.117 0.120 0.112 0.125 4,238,000 508,668 0.1200 0.586 0.581 0.596 0.557 0.621 852,805 0.5965 -5.60%
2004-02-18 0 0.125 0.125 0.126 0.114 0.129 6,495,000 794,350 0.1223 0.621 0.621 0.626 0.567 0.641 1,306,976 0.6078 -2.34%
2004-02-17 0 0.128 0.128 0.133 0.128 0.166 9,732,000 1,446,388 0.1486 0.636 0.636 0.661 0.636 0.825 1,958,351 0.7386 -21.95%
2004-02-16 0 0.164 0.164 0.165 0.162 0.170 6,738,000 1,113,558 0.1653 0.815 0.815 0.820 0.805 0.845 1,355,875 0.8213 -0.61%
2004-02-13 0 0.165 0.164 0.165 0.160 0.166 15,110,000 2,467,520 0.1633 0.820 0.815 0.820 0.795 0.825 3,040,556 0.8115 2.48%
2004-02-12 0 0.161 0.160 0.161 0.147 0.165 18,843,500 2,935,121 0.1558 0.800 0.795 0.800 0.731 0.820 3,791,841 0.7741 8.78%
2004-02-11 0 0.148 0.146 0.147 0.130 0.165 16,387,765 2,420,234 0.1477 0.735 0.726 0.731 0.646 0.820 3,297,678 0.7339 11.28%
2004-02-10 0 0.133 0.134 0.135 0.128 0.138 15,620,000 2,073,875 0.1328 0.661 0.666 0.671 0.636 0.686 3,143,182 0.6598 -4.32%
2004-02-09 0 0.139 0.139 0.140 0.101 0.146 17,794,000 2,265,534 0.1273 0.691 0.691 0.696 0.502 0.726 3,580,652 0.6327 34.95%
2004-02-06 0 0.103 0.103 0.104 0.098 0.106 25,789,000 2,643,963 0.1025 0.512 0.512 0.517 0.487 0.527 5,189,470 0.5095 5.10%
2004-02-05 0 0.098 0.097 0.099 0.054 0.100 20,932,350 1,934,746 0.0924 0.487 0.482 0.492 0.268 0.497 4,212,176 0.4593 92.16%
2004-02-04 1 - - - - - 0 0 - 0.253 - - - - 0 - 0.00%
2004-02-03 1 - - - - - 0 0 - 0.253 - - - - 0 - 0.00%
2004-02-02 1 - - - - - 0 0 - 0.253 - - - - 0 - 0.00%
2004-01-30 1 0.051 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
2004-01-29 1 0.051 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
2004-01-28 1 0.051 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
2004-01-27 1 0.051 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
2004-01-26 1 0.051 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
2004-01-21 1 0.051 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
2004-01-20 1 0.051 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
2004-01-19 1 0.051 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
2004-01-16 0 0.051 0.051 0.054 0.048 0.055 3,180,000 157,360 0.0495 0.253 0.253 0.268 0.239 0.273 639,905 0.2459 21.43%
2004-01-15 0 0.042 0.042 - 0.039 0.042 615,000 25,515 0.0415 0.209 0.209 - 0.194 0.209 123,755 0.2062 2.44%
2004-01-14 0 0.041 0.041 - 0.041 0.041 140,000 5,540 0.0396 0.204 0.204 - 0.204 0.204 28,172 0.1966 5.13%
2004-01-13 0 0.039 0.039 - 0.034 0.040 288,000 11,282 0.0392 0.194 0.194 - 0.169 0.199 57,954 0.1947 -9.30%
2004-01-12 1 0.043 - - - - 0 0 - 0.214 - - - - 0 - 0.00%
2004-01-09 0 0.043 0.043 0.055 0.039 0.050 98,000 4,650 0.0474 0.214 0.214 0.273 0.194 0.248 19,720 0.2358 26.47%
2004-01-08 0 0.034 0.034 0.050 0.034 0.034 10,000 340 0.0340 0.169 0.169 0.248 0.169 0.169 2,012 0.1690 -32.00%
2004-01-07 0 0.050 0.032 0.050 0.047 0.054 806,000 42,366 0.0526 0.248 0.159 0.248 0.234 0.268 162,190 0.2612 28.21%
2004-01-06 0 0.039 - 0.039 0.040 0.040 90,000 3,600 0.0400 0.194 - 0.194 0.199 0.199 18,111 0.1988 -2.50%
2004-01-05 0 0.040 0.032 0.038 0.032 0.040 615,000 20,454 0.0333 0.199 0.159 0.189 0.159 0.199 123,755 0.1653 21.21%
2004-01-02 0 0.033 0.030 0.038 0.033 0.033 1,963,000 64,779 0.0330 0.164 0.149 0.189 0.164 0.164 395,011 0.1640 3.12%
2003-12-31 0 0.032 0.032 - 0.028 0.035 552,000 19,180 0.0347 0.159 0.159 - 0.139 0.174 111,078 0.1727 -11.11%
2003-12-30 0 0.036 0.032 - - - 0 0 - 0.179 0.159 - - - 0 - 0.00%
2003-12-29 0 0.036 0.036 0.044 - - 0 0 - 0.179 0.179 0.219 - - 0 - 0.00%
2003-12-24 0 0.036 0.035 0.036 - - 0 0 - 0.179 0.174 0.179 - - 0 - 0.00%
2003-12-23 0 0.036 0.034 0.036 0.034 0.037 808,000 28,968 0.0359 0.179 0.169 0.179 0.169 0.184 162,592 0.1782 -10.00%
2003-12-22 0 0.040 0.038 0.048 0.040 0.040 357,865 14,289 0.0399 0.199 0.189 0.239 0.199 0.199 72,012 0.1984 0.00%
2003-12-19 0 0.040 0.040 0.055 0.040 0.040 310,000 12,400 0.0400 0.199 0.199 0.273 0.199 0.199 62,381 0.1988 5.26%
2003-12-18 0 0.038 0.036 0.038 - - 0 0 - 0.189 0.179 0.189 - - 0 - 0.00%
2003-12-17 0 0.038 0.038 0.046 0.038 0.046 75,000 3,010 0.0401 0.189 0.189 0.229 0.189 0.229 15,092 0.1994 0.00%
2003-12-16 0 0.038 0.038 - 0.038 0.038 73,000 2,774 0.0380 0.189 0.189 - 0.189 0.189 14,690 0.1888 -5.00%
2003-12-15 0 0.040 0.040 - 0.040 0.040 115,000 4,600 0.0400 0.199 0.199 - 0.199 0.199 23,141 0.1988 5.26%
2003-12-12 0 0.038 0.035 - - - 0 0 - 0.189 0.174 - - - 0 - 0.00%
2003-12-11 0 0.038 0.038 - 0.032 0.032 20,000 640 0.0320 0.189 0.189 - 0.159 0.159 4,025 0.1590 0.00%
2003-12-10 0 0.038 0.036 - - - 0 0 - 0.189 0.179 - - - 0 - 0.00%
2003-12-09 0 0.038 0.034 - - - 20,000 680 0.0340 0.189 0.169 - - - 4,025 0.1690 0.00%
2003-12-08 0 0.038 0.035 - - - 60,000 2,100 0.0350 0.189 0.174 - - - 12,074 0.1739 0.00%
2003-12-05 0 0.038 0.036 - - - 0 0 - 0.189 0.179 - - - 0 - 0.00%
2003-12-04 0 0.038 0.038 0.042 0.037 0.045 462,000 19,546 0.0423 0.189 0.189 0.209 0.184 0.224 92,967 0.2102 -11.63%
2003-12-03 0 0.043 0.037 0.043 0.031 0.043 435,000 16,297 0.0375 0.214 0.184 0.214 0.154 0.214 87,534 0.1862 7.50%
2003-12-02 0 0.040 0.038 - - - 0 0 - 0.199 0.189 - - - 0 - 0.00%
2003-12-01 0 0.040 0.036 0.046 0.036 0.040 150,000 5,920 0.0395 0.199 0.179 0.229 0.179 0.199 30,184 0.1961 0.00%
2003-11-28 0 0.040 0.035 0.040 - - 0 0 - 0.199 0.174 0.199 - - 0 - 0.00%
2003-11-27 0 0.040 0.033 - - - 0 0 - 0.199 0.164 - - - 0 - 0.00%
2003-11-26 0 0.040 0.040 0.046 - - 0 0 - 0.199 0.199 0.229 - - 0 - 0.00%
2003-11-25 0 0.040 0.040 0.046 0.033 0.042 865,000 34,002 0.0393 0.199 0.199 0.229 0.164 0.209 174,062 0.1953 0.00%
2003-11-24 0 0.040 0.033 0.040 0.040 0.040 500,000 20,000 0.0400 0.199 0.164 0.199 0.199 0.199 100,614 0.1988 -13.04%
2003-11-21 0 0.046 0.036 0.046 0.039 0.046 500,000 22,909 0.0458 0.229 0.179 0.229 0.194 0.229 100,614 0.2277 17.95%
2003-11-20 0 0.039 0.039 0.045 0.038 0.038 478,000 18,164 0.0380 0.194 0.194 0.224 0.189 0.189 96,187 0.1888 2.63%
2003-11-19 0 0.038 0.038 0.046 - - 0 0 - 0.189 0.189 0.229 - - 0 - 2.70%
2003-11-18 0 0.037 0.037 0.040 0.035 0.041 990,000 39,690 0.0401 0.184 0.184 0.199 0.174 0.204 199,216 0.1992 -13.95%
2003-11-17 0 0.043 0.043 0.049 0.042 0.044 111,000 4,822 0.0434 0.214 0.214 0.244 0.209 0.219 22,336 0.2159 -12.24%
2003-11-14 0 0.049 0.042 0.049 0.041 0.049 385,500 17,970 0.0466 0.244 0.209 0.244 0.204 0.244 77,573 0.2317 32.43%
2003-11-13 0 0.037 0.037 0.040 0.037 0.037 255,000 9,435 0.0370 0.184 0.184 0.199 0.184 0.184 51,313 0.1839 -7.50%
2003-11-12 0 0.040 0.037 0.040 0.040 0.040 590,000 23,600 0.0400 0.199 0.184 0.199 0.199 0.199 118,725 0.1988 11.11%
2003-11-11 0 0.036 0.036 0.040 0.035 0.035 285,000 9,975 0.0350 0.179 0.179 0.199 0.174 0.174 57,350 0.1739 2.86%
2003-11-10 0 0.035 0.035 0.040 - - 160,000 5,440 0.0340 0.174 0.174 0.199 - - 32,196 0.1690 2.94%
2003-11-07 0 0.034 0.034 - - - 0 0 - 0.169 0.169 - - - 0 - 0.00%
2003-11-06 0 0.034 0.034 0.040 0.034 0.034 15,000 510 0.0340 0.169 0.169 0.199 0.169 0.169 3,018 0.1690 -22.73%
2003-11-05 0 0.044 0.035 0.044 - - 865 35 0.0405 0.219 0.174 0.219 - - 174 0.2011 -2.22%
2003-11-04 0 0.045 - 0.045 0.045 0.045 780,000 35,100 0.0450 0.224 - 0.224 0.224 0.224 156,958 0.2236 0.00%
2003-11-03 0 0.045 - 0.045 - - 0 0 - 0.224 - 0.224 - - 0 - -6.25%
2003-10-31 0 0.048 - 0.048 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
2003-10-30 0 0.048 - 0.049 - - 0 0 - 0.239 - 0.244 - - 0 - 0.00%
2003-10-29 0 0.048 - 0.049 0.048 0.048 230,000 11,040 0.0480 0.239 - 0.244 0.239 0.239 46,282 0.2385 0.00%
2003-10-28 0 0.048 0.043 0.053 0.043 0.048 420,000 19,100 0.0455 0.239 0.214 0.263 0.214 0.239 84,516 0.2260 2.13%
2003-10-27 0 0.047 0.040 0.048 - - 0 0 - 0.234 0.199 0.239 - - 0 - 0.00%
2003-10-24 0 0.047 0.038 0.047 0.047 0.047 580,000 27,260 0.0470 0.234 0.189 0.234 0.234 0.234 116,712 0.2336 4.44%
2003-10-23 0 0.045 0.048 0.050 0.039 0.048 1,307,000 56,308 0.0431 0.224 0.239 0.248 0.194 0.239 263,005 0.2141 -10.00%
2003-10-22 0 0.050 0.046 0.055 0.046 0.050 457,000 22,562 0.0494 0.248 0.229 0.273 0.229 0.248 91,961 0.2453 11.11%
2003-10-21 0 0.045 0.045 0.050 0.042 0.043 299,000 12,658 0.0423 0.224 0.224 0.248 0.209 0.214 60,167 0.2104 2.27%
2003-10-20 0 0.044 0.044 0.048 0.043 0.044 351,500 15,262 0.0434 0.219 0.219 0.239 0.214 0.219 70,732 0.2158 2.33%
2003-10-17 0 0.043 0.043 0.046 0.043 0.046 579,500 26,453 0.0456 0.214 0.214 0.229 0.214 0.229 116,612 0.2268 -4.44%
2003-10-16 0 0.045 0.045 0.050 0.042 0.052 1,242,000 56,356 0.0454 0.224 0.224 0.248 0.209 0.258 249,925 0.2255 -8.16%
2003-10-15 0 0.049 0.049 0.052 0.045 0.052 317,000 15,210 0.0480 0.244 0.244 0.258 0.224 0.258 63,789 0.2384 8.89%
2003-10-14 0 0.045 0.045 0.053 0.045 0.048 250,000 11,460 0.0458 0.224 0.224 0.263 0.224 0.239 50,307 0.2278 -16.67%
2003-10-13 0 0.054 0.054 0.056 0.052 0.056 975,000 53,420 0.0548 0.268 0.268 0.278 0.258 0.278 196,197 0.2723 -3.57%
2003-10-10 0 0.056 0.056 0.059 0.051 0.068 6,265,000 373,298 0.0596 0.278 0.278 0.293 0.253 0.338 1,260,694 0.2961 7.69%
2003-10-09 0 0.052 0.052 0.055 0.040 0.060 2,210,000 114,138 0.0516 0.258 0.258 0.273 0.199 0.298 444,714 0.2567 40.54%
2003-10-08 0 0.037 0.037 0.040 0.037 0.041 3,602,000 144,565 0.0401 0.184 0.184 0.199 0.184 0.204 724,823 0.1994 -7.50%
2003-10-07 0 0.040 0.040 0.045 0.033 0.040 403,000 15,789 0.0392 0.199 0.199 0.224 0.164 0.199 81,095 0.1947 25.00%
2003-10-06 0 0.032 0.032 0.040 0.030 0.040 420,000 15,700 0.0374 0.159 0.159 0.199 0.149 0.199 84,516 0.1858 -20.00%
2003-10-03 0 0.040 0.040 0.048 0.040 0.040 398,000 15,920 0.0400 0.199 0.199 0.239 0.199 0.199 80,089 0.1988 -6.98%
2003-10-02 0 0.043 0.041 0.043 0.040 0.043 545,000 23,165 0.0425 0.214 0.204 0.214 0.199 0.214 109,669 0.2112 7.50%
2003-09-30 0 0.040 0.035 0.045 0.022 0.040 290,500 11,153 0.0384 0.199 0.174 0.224 0.109 0.199 58,457 0.1908 14.29%
2003-09-29 0 0.035 0.035 0.049 0.035 0.035 25,000 875 0.0350 0.174 0.174 0.244 0.174 0.174 5,031 0.1739 -14.63%
2003-09-26 0 0.041 0.036 0.045 0.041 0.043 2,310,000 98,330 0.0426 0.204 0.179 0.224 0.204 0.214 464,837 0.2115 2.50%
2003-09-25 0 0.040 0.040 0.045 0.040 0.041 2,000,000 80,500 0.0403 0.199 0.199 0.224 0.199 0.204 402,456 0.2000 -18.37%
2003-09-24 0 0.049 - 0.050 - - 0 0 - 0.244 - 0.248 - - 0 - 0.00%
2003-09-23 0 0.049 - 0.051 - - 0 0 - 0.244 - 0.253 - - 0 - 0.00%
2003-09-22 0 0.049 0.041 0.049 0.050 0.050 1,373,000 66,150 0.0482 0.244 0.204 0.244 0.248 0.248 276,286 0.2394 -2.00%
2003-09-19 0 0.050 - 0.050 0.050 0.056 2,874,000 156,148 0.0543 0.248 - 0.248 0.248 0.278 578,329 0.2700 -5.66%
2003-09-18 0 0.053 0.036 0.053 0.040 0.053 2,316,000 101,818 0.0440 0.263 0.179 0.263 0.199 0.263 466,044 0.2185 39.47%
2003-09-17 0 0.038 0.038 0.051 0.036 0.037 16,000 586 0.0366 0.189 0.189 0.253 0.179 0.184 3,220 0.1820 -11.63%
2003-09-16 0 0.043 0.043 0.049 - - 0 0 - 0.214 0.214 0.244 - - 0 - 7.50%
2003-09-15 0 0.040 0.040 0.049 0.040 0.049 320,000 15,500 0.0484 0.199 0.199 0.244 0.199 0.244 64,393 0.2407 -20.00%
2003-09-11 0 0.050 0.048 0.054 0.048 0.050 430,000 21,240 0.0494 0.248 0.239 0.268 0.239 0.248 86,528 0.2455 0.00%
2003-09-10 0 0.050 - 0.050 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
2003-09-09 0 0.050 0.047 0.050 0.045 0.050 2,146,500 101,562 0.0473 0.248 0.234 0.248 0.224 0.248 431,936 0.2351 8.70%
2003-09-08 0 0.046 0.046 0.050 0.045 0.050 205,000 9,830 0.0480 0.229 0.229 0.248 0.224 0.248 41,252 0.2383 -4.17%
2003-09-05 0 0.048 0.048 0.049 0.046 0.048 1,096,000 52,548 0.0479 0.239 0.239 0.244 0.229 0.239 220,546 0.2383 4.35%
2003-09-04 0 0.046 0.043 0.046 0.046 0.046 253,400 11,641 0.0459 0.229 0.214 0.229 0.229 0.229 50,991 0.2283 12.20%
2003-09-03 0 0.041 0.041 0.046 0.039 0.046 72,000 3,042 0.0423 0.204 0.204 0.229 0.194 0.229 14,488 0.2100 5.13%
2003-09-02 0 0.039 0.039 0.050 0.039 0.039 10,000 390 0.0390 0.194 0.194 0.248 0.194 0.194 2,012 0.1938 -20.41%
2003-09-01 0 0.049 0.044 0.049 0.043 0.049 51,000 2,235 0.0438 0.244 0.219 0.244 0.214 0.244 10,263 0.2178 -2.00%
2003-08-29 0 0.050 0.046 0.050 0.036 0.050 1,919,700 87,198 0.0454 0.248 0.229 0.248 0.179 0.248 386,298 0.2257 25.00%
2003-08-28 0 0.040 0.040 0.041 0.040 0.041 55,000 2,220 0.0404 0.199 0.199 0.204 0.199 0.204 11,068 0.2006 0.00%
2003-08-27 0 0.040 0.040 0.043 0.035 0.040 415,000 16,015 0.0386 0.199 0.199 0.214 0.174 0.199 83,510 0.1918 11.11%
2003-08-26 0 0.036 0.036 0.045 0.036 0.041 640,000 24,995 0.0391 0.179 0.179 0.224 0.179 0.204 128,786 0.1941 -5.26%
2003-08-25 0 0.038 0.038 0.046 0.025 0.038 175,000 6,481 0.0370 0.189 0.189 0.229 0.124 0.189 35,215 0.1840 0.00%
2003-08-22 0 0.038 0.037 0.040 0.025 0.037 467,000 15,851 0.0339 0.189 0.184 0.199 0.124 0.184 93,974 0.1687 -5.00%
2003-08-21 0 0.040 - 0.040 0.048 0.048 100,000 4,800 0.0480 0.199 - 0.199 0.239 0.239 20,123 0.2385 -9.09%
2003-08-20 0 0.044 0.040 0.044 0.032 0.044 330,000 11,972 0.0363 0.219 0.199 0.219 0.159 0.219 66,405 0.1803 0.00%
2003-08-19 0 0.044 - 0.044 - - 0 0 - 0.219 - 0.219 - - 0 - -2.22%
2003-08-18 0 0.045 - 0.045 0.044 0.050 980,000 45,420 0.0463 0.224 - 0.224 0.219 0.248 197,204 0.2303 2.27%
2003-08-15 0 0.044 0.033 0.044 0.032 0.044 342,000 14,416 0.0422 0.219 0.164 0.219 0.159 0.219 68,820 0.2095 37.50%
2003-08-14 0 0.032 0.032 0.034 0.032 0.032 10,000 320 0.0320 0.159 0.159 0.169 0.159 0.159 2,012 0.1590 0.00%
2003-08-13 0 0.032 0.032 0.038 0.031 0.031 230,000 7,130 0.0310 0.159 0.159 0.189 0.154 0.154 46,282 0.1541 6.67%
2003-08-12 0 0.030 0.030 0.040 0.030 0.040 20,000 610 0.0305 0.149 0.149 0.199 0.149 0.199 4,025 0.1516 -25.00%
2003-08-11 0 0.040 - 0.048 - - 0 0 - 0.199 - 0.239 - - 0 - 0.00%
2003-08-08 0 0.040 - 0.047 - - 0 0 - 0.199 - 0.234 - - 0 - 0.00%
2003-08-07 0 0.040 0.032 0.040 - - 0 0 - 0.199 0.159 0.199 - - 0 - -11.11%
2003-08-06 0 0.045 - 0.045 0.045 0.053 650,000 29,410 0.0452 0.224 - 0.224 0.224 0.263 130,798 0.2249 -15.09%
2003-08-05 0 0.053 0.053 0.055 0.052 0.060 247,000 13,593 0.0550 0.263 0.263 0.273 0.258 0.298 49,703 0.2735 -11.67%
2003-08-04 0 0.060 0.060 0.061 0.056 0.065 2,975,000 182,412 0.0613 0.298 0.298 0.303 0.278 0.323 598,653 0.3047 1.69%
2003-08-01 0 0.059 0.055 0.061 0.046 0.065 10,994,500 630,564 0.0574 0.293 0.273 0.303 0.229 0.323 2,212,402 0.2850 28.26%
2003-07-31 0 0.046 0.046 0.049 0.030 0.048 13,484,000 555,834 0.0412 0.229 0.229 0.244 0.149 0.239 2,713,359 0.2049 31.43%
2003-07-30 0 0.035 0.031 0.036 0.025 0.039 10,035,000 334,137 0.0333 0.174 0.154 0.179 0.124 0.194 2,019,324 0.1655 34.62%
2003-07-29 0 0.026 0.026 0.029 0.026 0.029 646,000 18,596 0.0288 0.129 0.129 0.144 0.129 0.144 129,993 0.1431 8.33%
2003-07-28 0 0.024 0.022 0.024 0.020 0.026 1,259,000 31,012 0.0246 0.119 0.109 0.119 0.099 0.129 253,346 0.1224 -14.29%
2003-07-25 0 0.028 0.027 0.040 0.020 0.030 213,000 5,699 0.0268 0.139 0.134 0.199 0.099 0.149 42,862 0.1330 7.69%
2003-07-24 0 0.026 0.023 0.026 0.022 0.028 1,510,000 38,558 0.0255 0.129 0.114 0.129 0.109 0.139 303,854 0.1269 -13.33%
2003-07-23 0 0.030 0.026 0.030 0.027 0.033 2,772,000 82,511 0.0298 0.149 0.129 0.149 0.134 0.164 557,804 0.1479 15.38%
2003-07-22 0 0.026 0.024 0.026 0.020 0.026 1,704,000 39,181 0.0230 0.129 0.119 0.129 0.099 0.129 342,893 0.1143 30.00%
2003-07-21 1 0.020 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2003-07-18 1 0.020 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2003-07-17 1 0.020 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2003-07-16 1 0.020 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2003-07-15 1 0.020 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2003-07-14 1 0.020 0.015 0.020 0.014 0.020 243,000 4,602 0.0189 0.099 0.075 0.099 0.070 0.099 48,898 0.0941 33.33%
2003-07-11 0 0.015 0.014 0.016 0.014 0.015 778,000 11,342 0.0146 0.075 0.070 0.080 0.070 0.075 156,555 0.0724 -6.25%
2003-07-10 0 0.016 0.013 0.016 0.014 0.016 1,070,000 16,460 0.0154 0.080 0.065 0.080 0.070 0.080 215,314 0.0764 0.00%
2003-07-09 0 0.016 0.015 0.016 0.014 0.016 1,534,000 23,680 0.0154 0.080 0.075 0.080 0.070 0.080 308,684 0.0767 6.67%
2003-07-08 0 0.015 0.013 0.015 0.010 0.015 2,210,000 29,307 0.0133 0.075 0.065 0.075 0.050 0.075 444,714 0.0659 36.36%
2003-07-07 0 0.011 0.011 0.014 0.010 0.012 922,000 9,971 0.0108 0.055 0.055 0.070 0.050 0.060 185,532 0.0537 -8.33%
2003-07-04 0 0.012 0.010 0.015 0.010 0.012 779,000 8,548 0.0110 0.060 0.050 0.075 0.050 0.060 156,757 0.0545 0.00%
2003-07-03 0 0.012 0.012 0.015 0.010 0.013 786,000 9,412 0.0120 0.060 0.060 0.075 0.050 0.065 158,165 0.0595 20.00%
2003-07-02 0 0.010 0.010 0.013 0.010 0.010 186,100 1,861 0.0100 0.050 0.050 0.065 0.050 0.050 37,449 0.0497 0.00%
2003-06-30 0 0.010 0.010 0.015 0.010 0.010 5,900 55 0.0093 0.050 0.050 0.075 0.050 0.050 1,187 0.0463 -23.08%
2003-06-27 0 0.013 0.011 0.014 0.013 0.013 60,000 780 0.0130 0.065 0.055 0.070 0.065 0.065 12,074 0.0646 18.18%
2003-06-26 0 0.011 0.011 0.015 0.011 0.011 61,000 671 0.0110 0.055 0.055 0.075 0.055 0.055 12,275 0.0547 0.00%
2003-06-25 0 0.011 0.011 0.012 0.010 0.014 174,000 1,956 0.0112 0.055 0.055 0.060 0.050 0.070 35,014 0.0559 -15.38%
2003-06-24 0 0.013 0.013 0.014 0.013 0.013 20,000 260 0.0130 0.065 0.065 0.070 0.065 0.065 4,025 0.0646 -7.14%
2003-06-23 0 0.014 0.011 0.014 0.011 0.014 558,000 7,021 0.0126 0.070 0.055 0.070 0.055 0.070 112,285 0.0625 -6.67%
2003-06-20 0 0.015 0.011 0.015 0.011 0.015 513,500 6,144 0.0120 0.075 0.055 0.075 0.055 0.075 103,331 0.0595 7.14%
2003-06-19 0 0.014 0.014 0.015 0.012 0.015 516,600 7,231 0.0140 0.070 0.070 0.075 0.060 0.075 103,954 0.0696 0.00%
2003-06-18 0 0.014 0.014 0.015 0.013 0.014 3,055,000 42,680 0.0140 0.070 0.070 0.075 0.065 0.070 614,752 0.0694 0.00%
2003-06-17 0 0.014 0.013 0.014 0.013 0.014 2,885,000 39,435 0.0137 0.070 0.065 0.070 0.065 0.070 580,543 0.0679 27.27%
2003-06-16 0 0.011 0.011 0.013 0.011 0.015 424,000 5,535 0.0131 0.055 0.055 0.065 0.055 0.075 85,321 0.0649 -15.38%
2003-06-13 0 0.013 0.013 0.015 0.012 0.014 7,240,000 89,720 0.0124 0.065 0.065 0.075 0.060 0.070 1,456,891 0.0616 -13.33%
2003-06-12 0 0.015 0.015 0.020 0.015 0.016 1,134,500 17,352 0.0153 0.075 0.075 0.099 0.075 0.080 228,293 0.0760 -6.25%
2003-06-11 0 0.016 0.016 0.019 0.016 0.016 230,000 3,680 0.0160 0.080 0.080 0.094 0.080 0.080 46,282 0.0795 -20.00%
2003-06-10 0 0.020 0.018 0.020 0.018 0.020 24,000 440 0.0183 0.099 0.089 0.099 0.089 0.099 4,829 0.0911 -4.76%
2003-06-09 0 0.021 0.019 0.021 0.016 0.021 784,200 14,107 0.0180 0.104 0.094 0.104 0.080 0.104 157,803 0.0894 0.00%
2003-06-06 0 0.021 0.021 0.022 0.018 0.020 2,586,000 48,833 0.0189 0.104 0.104 0.109 0.089 0.099 520,376 0.0938 5.00%
2003-06-05 0 0.020 0.019 0.020 0.019 0.020 252,000 4,808 0.0191 0.099 0.094 0.099 0.094 0.099 50,709 0.0948 0.00%
2003-06-03 0 0.020 0.020 0.021 0.020 0.022 3,108,250 63,740 0.0205 0.099 0.099 0.104 0.099 0.109 625,467 0.1019 0.00%
2003-06-02 0 0.020 0.018 0.020 0.018 0.021 4,314,000 82,702 0.0192 0.099 0.089 0.099 0.089 0.104 868,098 0.0953 -4.76%
2003-05-30 0 0.021 0.018 0.021 0.018 0.021 324,000 5,850 0.0181 0.104 0.089 0.104 0.089 0.104 65,198 0.0897 16.67%
2003-05-29 0 0.018 0.018 0.021 0.016 0.018 408,000 7,171 0.0176 0.089 0.089 0.104 0.080 0.089 82,101 0.0873 0.00%
2003-05-28 0 0.018 0.018 0.022 0.018 0.019 1,118,000 20,910 0.0187 0.089 0.089 0.109 0.089 0.094 224,973 0.0929 -5.26%
2003-05-27 0 0.019 0.019 0.023 0.018 0.023 1,220,000 24,734 0.0203 0.094 0.094 0.114 0.089 0.114 245,498 0.1008 11.76%
2003-05-26 0 0.017 0.017 0.019 0.014 0.019 397,000 7,209 0.0182 0.084 0.084 0.094 0.070 0.094 79,888 0.0902 -10.53%
2003-05-23 0 0.019 0.018 0.019 0.016 0.022 896,000 16,848 0.0188 0.094 0.089 0.094 0.080 0.109 180,300 0.0934 -9.52%
2003-05-22 0 0.021 0.021 0.023 0.018 0.023 241,000 5,020 0.0208 0.104 0.104 0.114 0.089 0.114 48,496 0.1035 -8.70%
2003-05-21 0 0.023 0.023 0.025 0.023 0.026 2,141,000 52,243 0.0244 0.114 0.114 0.124 0.114 0.129 430,829 0.1213 -14.81%
2003-05-20 0 0.027 0.024 0.027 0.024 0.029 4,167,000 112,461 0.0270 0.134 0.119 0.134 0.119 0.144 838,517 0.1341 8.00%
2003-05-19 0 0.025 0.025 0.027 0.020 0.025 464,000 10,126 0.0218 0.124 0.124 0.134 0.099 0.124 93,370 0.1085 4.17%
2003-05-16 0 0.024 0.024 0.029 0.022 0.032 6,139,300 166,452 0.0271 0.119 0.119 0.144 0.109 0.159 1,235,399 0.1347 -25.00%
2003-05-15 0 0.032 0.032 0.035 0.021 0.036 7,569,000 230,452 0.0304 0.159 0.159 0.174 0.104 0.179 1,523,095 0.1513 -54.29%
2003-05-14 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-05-13 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-05-12 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-05-09 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-05-07 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-05-06 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-05-05 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-05-02 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-04-30 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-04-29 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-04-28 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-04-25 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-04-24 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-04-23 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-04-22 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-04-17 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-04-16 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-04-15 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-04-14 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-04-11 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-04-10 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-04-09 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-04-08 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-04-07 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-04-04 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-04-03 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-04-02 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-04-01 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-03-31 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-03-28 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-03-27 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-03-26 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-03-25 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-03-24 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-03-21 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-03-20 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-03-19 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-03-18 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-03-17 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-03-14 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-03-13 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-03-12 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-03-11 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-03-10 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-03-07 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-03-06 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-03-05 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-03-04 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-03-03 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-02-28 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-02-27 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-02-26 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-02-25 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-02-24 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-02-21 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-02-20 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-02-19 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-02-18 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-02-17 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-02-14 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-02-13 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-02-12 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-02-11 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-02-10 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-02-07 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-02-06 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-02-05 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-02-04 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-01-30 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-01-29 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-01-28 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-01-27 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-01-24 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-01-23 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-01-22 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-01-21 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-01-20 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-01-17 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-01-16 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-01-15 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-01-14 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-01-13 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-01-10 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-01-09 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-01-08 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-01-07 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-01-06 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-01-03 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2003-01-02 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-12-31 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-12-30 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-12-27 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-12-24 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-12-23 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-12-20 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-12-19 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-12-18 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-12-17 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-12-16 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-12-13 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-12-12 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-12-11 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-12-10 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-12-09 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-12-06 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-12-05 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-12-04 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-12-03 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-12-02 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-11-29 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-11-28 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-11-27 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-11-26 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-11-25 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-11-22 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-11-21 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-11-20 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-11-19 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-11-18 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-11-15 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-11-14 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-11-13 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-11-12 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-11-11 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-11-08 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-11-07 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-11-06 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-11-05 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-11-04 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-11-01 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-10-31 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-10-30 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-10-29 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-10-28 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-10-25 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-10-24 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-10-23 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-10-22 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-10-21 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-10-18 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-10-17 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-10-16 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-10-15 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-10-11 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-10-10 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-10-09 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-10-08 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-10-07 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-10-04 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-10-03 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-10-02 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-09-30 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-09-27 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-09-26 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-09-25 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-09-24 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-09-23 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-09-20 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-09-19 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-09-18 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-09-17 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-09-16 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-09-13 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-09-12 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-09-11 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-09-10 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-09-09 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-09-06 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-09-05 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-09-04 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-09-03 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-09-02 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-08-30 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-08-29 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-08-28 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-08-27 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-08-26 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-08-23 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-08-22 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-08-21 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-08-20 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-08-19 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-08-16 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-08-15 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-08-14 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-08-13 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-08-12 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-08-09 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-08-08 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-08-07 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-08-06 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-08-05 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-08-02 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-08-01 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-07-31 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-07-30 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-07-29 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-07-26 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-07-25 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-07-24 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-07-23 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-07-22 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-07-19 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-07-18 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-07-17 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-07-16 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-07-15 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-07-12 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-07-11 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-07-10 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-07-09 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-07-08 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-07-05 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-07-04 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-07-03 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-07-02 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-06-28 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-06-27 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-06-26 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-06-25 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-06-24 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-06-21 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-06-20 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-06-19 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-06-18 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-06-17 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-06-14 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-06-13 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-06-12 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-06-11 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-06-10 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-06-07 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-06-06 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-06-05 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-06-04 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-06-03 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-05-31 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-05-30 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-05-29 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-05-28 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-05-27 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-05-24 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-05-23 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-05-22 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-05-21 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-05-17 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-05-16 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-05-15 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-05-14 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-05-13 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-05-10 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-05-09 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-05-08 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-05-07 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-05-06 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-05-03 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-05-02 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-04-30 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-04-29 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-04-26 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-04-25 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-04-24 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-04-23 1 0.070 - - - - 0 0 - 0.348 - - - - 0 - 0.00%
2002-04-22 0 0.070 0.065 0.086 0.070 0.078 952,000 68,340 0.0718 0.348 0.323 0.427 0.348 0.388 191,569 0.3567 -17.65%
2002-04-19 0 0.085 - 0.085 0.090 0.090 147,000 13,230 0.0900 0.422 - 0.422 0.447 0.447 29,581 0.4473 0.00%
2002-04-18 0 0.085 - 0.085 0.090 0.090 200,000 18,000 0.0900 0.422 - 0.422 0.447 0.447 40,246 0.4473 -5.56%
2002-04-17 0 0.090 - 0.090 0.087 0.090 526,000 46,699 0.0888 0.447 - 0.447 0.432 0.447 105,846 0.4412 2.27%
2002-04-16 0 0.088 - 0.088 0.082 0.090 133,000 11,884 0.0894 0.437 - 0.437 0.407 0.447 26,763 0.4440 -12.00%
2002-04-15 0 0.100 - 0.100 0.084 0.100 72,000 6,552 0.0910 0.497 - 0.497 0.417 0.497 14,488 0.4522 31.58%
2002-04-12 0 0.076 0.073 0.081 0.073 0.081 223,000 16,346 0.0733 0.378 0.363 0.403 0.363 0.403 44,874 0.3643 15.15%
2002-04-11 0 0.066 0.066 0.073 0.060 0.060 10,000 600 0.0600 0.328 0.328 0.363 0.298 0.298 2,012 0.2982 1.54%
2002-04-10 0 0.065 0.065 - 0.060 0.061 90,000 5,420 0.0602 0.323 0.323 - 0.298 0.303 18,111 0.2993 8.33%
2002-04-09 0 0.060 0.060 0.088 0.060 0.085 22,000 1,620 0.0736 0.298 0.298 0.437 0.298 0.422 4,427 0.3659 -29.41%
2002-04-08 0 0.085 0.085 0.090 0.085 0.085 8,000 680 0.0850 0.422 0.422 0.447 0.422 0.422 1,610 0.4224 0.00%
2002-04-04 0 0.085 - 0.085 - - 0 0 - 0.422 - 0.422 - - 0 - -1.16%
2002-04-03 0 0.086 - 0.088 - - 0 0 - 0.427 - 0.437 - - 0 - 0.00%
2002-04-02 0 0.086 - 0.090 - - 0 0 - 0.427 - 0.447 - - 0 - 0.00%
2002-03-28 0 0.086 - - - - 0 0 - 0.427 - - - - 0 - 0.00%
2002-03-27 0 0.086 - 0.090 - - 0 0 - 0.427 - 0.447 - - 0 - 0.00%
2002-03-26 0 0.086 0.079 0.099 0.085 0.090 300,000 26,000 0.0867 0.427 0.393 0.492 0.422 0.447 60,368 0.4307 1.18%
2002-03-25 0 0.085 0.069 0.093 0.069 0.085 30,000 2,330 0.0777 0.422 0.343 0.462 0.343 0.422 6,037 0.3860 16.44%
2002-03-22 0 0.073 - - - - 0 0 - 0.363 - - - - 0 - 0.00%
2002-03-21 0 0.073 - - - - 0 0 - 0.363 - - - - 0 - 0.00%
2002-03-20 0 0.073 0.070 - - - 0 0 - 0.363 0.348 - - - 0 - 0.00%
2002-03-19 0 0.073 0.073 - 0.073 0.080 46,000 3,533 0.0768 0.363 0.363 - 0.363 0.398 9,256 0.3817 -8.75%
2002-03-18 0 0.080 - 0.080 0.080 0.080 10,000 800 0.0800 0.398 - 0.398 0.398 0.398 2,012 0.3976 -2.44%
2002-03-15 0 0.082 0.080 0.090 0.082 0.082 10,000 820 0.0820 0.407 0.398 0.447 0.407 0.407 2,012 0.4075 0.00%
2002-03-14 0 0.082 0.082 - 0.082 0.082 30,000 2,460 0.0820 0.407 0.407 - 0.407 0.407 6,037 0.4075 -3.53%
2002-03-13 0 0.085 - 0.085 0.085 0.085 2,800 226 0.0807 0.422 - 0.422 0.422 0.422 563 0.4011 0.00%
2002-03-12 0 0.085 0.085 - 0.085 0.090 336,000 29,210 0.0869 0.422 0.422 - 0.422 0.447 67,613 0.4320 0.00%
2002-03-11 0 0.085 0.085 - 0.085 0.085 70,500 5,985 0.0849 0.422 0.422 - 0.422 0.422 14,187 0.4219 6.25%
2002-03-08 0 0.080 - 0.080 - - 0 0 - 0.398 - 0.398 - - 0 - 0.00%
2002-03-07 0 0.080 0.080 - 0.080 0.080 98,000 7,840 0.0800 0.398 0.398 - 0.398 0.398 19,720 0.3976 0.00%
2002-03-06 0 0.080 - 0.080 - - 0 0 - 0.398 - 0.398 - - 0 - 0.00%
2002-03-05 0 0.080 - - - - 0 0 - 0.398 - - - - 0 - 0.00%
2002-03-04 0 0.080 - 0.080 - - 0 0 - 0.398 - 0.398 - - 0 - -5.88%
2002-03-01 0 0.085 0.089 0.090 - - 0 0 - 0.422 0.442 0.447 - - 0 - 0.00%
2002-02-28 0 0.085 - - 0.085 0.085 300,000 25,500 0.0850 0.422 - - 0.422 0.422 60,368 0.4224 0.00%
2002-02-27 0 0.085 - 0.085 - - 0 0 - 0.422 - 0.422 - - 0 - 0.00%
2002-02-26 0 0.085 - - - - 0 0 - 0.422 - - - - 0 - 0.00%
2002-02-25 0 0.085 - - - - 0 0 - 0.422 - - - - 0 - 0.00%
2002-02-22 0 0.085 - - - - 0 0 - 0.422 - - - - 0 - 0.00%
2002-02-21 0 0.085 - 0.090 - - 0 0 - 0.422 - 0.447 - - 0 - 0.00%
2002-02-20 0 0.085 0.078 0.085 - - 0 0 - 0.422 0.388 0.422 - - 0 - 0.00%
2002-02-19 0 0.085 - 0.085 0.085 0.085 100,000 8,500 0.0850 0.422 - 0.422 0.422 0.422 20,123 0.4224 -1.16%
2002-02-18 0 0.086 0.080 0.085 0.080 0.086 270,000 23,100 0.0856 0.427 0.398 0.422 0.398 0.427 54,332 0.4252 7.50%
2002-02-15 0 0.080 - 0.080 - - 0 0 - 0.398 - 0.398 - - 0 - 0.00%
2002-02-11 0 0.080 - 0.080 0.080 0.080 100,000 8,000 0.0800 0.398 - 0.398 0.398 0.398 20,123 0.3976 0.00%
2002-02-08 0 0.080 - 0.080 - - 0 0 - 0.398 - 0.398 - - 0 - -5.88%
2002-02-07 0 0.085 - 0.085 0.085 0.085 50,000 4,250 0.0850 0.422 - 0.422 0.422 0.422 10,061 0.4224 0.00%
2002-02-06 0 0.085 - 0.085 - - 0 0 - 0.422 - 0.422 - - 0 - 0.00%
2002-02-05 0 0.085 - 0.090 - - 0 0 - 0.422 - 0.447 - - 0 - 0.00%
2002-02-04 0 0.085 - 0.090 0.083 0.085 490,000 38,490 0.0786 0.422 - 0.447 0.412 0.422 98,602 0.3904 8.97%
2002-02-01 0 0.078 0.070 0.078 - - 0 0 - 0.388 0.348 0.388 - - 0 - 0.00%
2002-01-31 0 0.078 - 0.082 - - 0 0 - 0.388 - 0.407 - - 0 - 0.00%
2002-01-30 0 0.078 0.070 0.082 0.077 0.078 50,000 3,890 0.0778 0.388 0.348 0.407 0.383 0.388 10,061 0.3866 6.85%
2002-01-29 0 0.073 0.073 0.079 0.071 0.072 108,000 7,718 0.0715 0.363 0.363 0.393 0.353 0.358 21,733 0.3551 2.82%
2002-01-28 0 0.071 0.071 0.080 0.071 0.073 60,000 4,300 0.0717 0.353 0.353 0.398 0.353 0.363 12,074 0.3561 -5.33%
2002-01-25 0 0.075 0.070 - 0.075 0.080 35,000 2,750 0.0786 0.373 0.348 - 0.373 0.398 7,043 0.3905 -6.25%
2002-01-24 0 0.080 0.080 0.090 0.080 0.087 18,000 1,510 0.0839 0.398 0.398 0.447 0.398 0.432 3,622 0.4169 -15.79%
2002-01-23 0 0.095 - 0.100 - - 0 0 - 0.472 - 0.497 - - 0 - 0.00%
2002-01-22 0 0.095 0.087 0.100 0.095 0.095 50,000 4,750 0.0950 0.472 0.432 0.497 0.472 0.472 10,061 0.4721 0.00%
2002-01-21 0 0.095 0.087 0.100 - - 0 0 - 0.472 0.432 0.497 - - 0 - 0.00%
2002-01-18 0 0.095 0.087 0.100 0.095 0.095 120,000 11,400 0.0950 0.472 0.432 0.497 0.472 0.472 24,147 0.4721 -5.00%
2002-01-17 0 0.100 - 0.100 - - 0 0 - 0.497 - 0.497 - - 0 - 0.00%
2002-01-16 0 0.100 - 0.100 0.110 0.110 1,000 110 0.1100 0.497 - 0.497 0.547 0.547 201 0.5466 0.00%
2002-01-15 0 0.100 0.085 0.100 0.100 0.106 52,000 5,206 0.1001 0.497 0.422 0.497 0.497 0.527 10,464 0.4975 11.11%
2002-01-14 0 0.090 0.086 0.090 0.092 0.100 482,000 45,718 0.0949 0.447 0.427 0.447 0.457 0.497 96,992 0.4714 -9.09%
2002-01-11 0 0.099 - 0.100 0.095 0.099 246,000 23,870 0.0970 0.492 - 0.497 0.472 0.492 49,502 0.4822 1.02%
2002-01-10 0 0.098 - 0.099 0.098 0.098 110,000 10,780 0.0980 0.487 - 0.492 0.487 0.487 22,135 0.4870 -1.01%
2002-01-09 0 0.099 - 0.099 - - 0 0 - 0.492 - 0.492 - - 0 - -1.00%
2002-01-08 0 0.100 0.092 0.100 0.092 0.100 203,000 20,097 0.0990 0.497 0.457 0.497 0.457 0.497 40,849 0.4920 1.01%
2002-01-07 0 0.099 0.092 0.100 0.092 0.102 1,060,000 102,710 0.0969 0.492 0.457 0.497 0.457 0.507 213,302 0.4815 -10.00%
2002-01-04 0 0.110 0.105 0.110 0.098 0.118 758,000 77,765 0.1026 0.547 0.522 0.547 0.487 0.586 152,531 0.5098 0.92%
2002-01-03 0 0.109 0.101 0.110 - - 0 0 - 0.542 0.502 0.547 - - 0 - 0.00%
2002-01-02 0 0.109 0.112 0.113 - - 0 0 - 0.542 0.557 0.562 - - 0 - 0.00%
2001-12-31 0 0.109 - 0.110 - - 0 0 - 0.542 - 0.547 - - 0 - 0.00%
2001-12-28 0 0.109 0.102 0.109 0.102 0.118 1,012,000 107,472 0.1062 0.542 0.507 0.542 0.507 0.586 203,643 0.5277 -1.80%
2001-12-27 0 0.111 0.108 0.113 0.108 0.120 990,000 113,408 0.1146 0.552 0.537 0.562 0.537 0.596 199,216 0.5693 -3.48%
2001-12-24 0 0.115 0.115 0.116 0.101 0.119 1,182,000 127,583 0.1079 0.571 0.571 0.576 0.502 0.591 237,852 0.5364 0.00%
2001-12-21 0 0.115 0.118 0.119 0.099 0.125 1,261,000 151,081 0.1198 0.571 0.586 0.591 0.492 0.621 253,749 0.5954 7.48%
2001-12-20 0 0.107 0.101 0.108 0.107 0.109 180,000 19,420 0.1079 0.532 0.502 0.537 0.532 0.542 36,221 0.5362 -2.73%
2001-12-19 0 0.110 0.107 0.118 0.106 0.110 493,000 53,658 0.1088 0.547 0.532 0.586 0.527 0.547 99,205 0.5409 0.00%
2001-12-18 0 0.110 0.106 0.111 0.098 0.110 998,000 106,347 0.1066 0.547 0.527 0.552 0.487 0.547 200,826 0.5295 0.00%
2001-12-17 0 0.110 0.100 0.110 0.100 0.115 376,000 38,881 0.1034 0.547 0.497 0.547 0.497 0.571 75,662 0.5139 -2.65%
2001-12-14 0 0.113 0.107 0.121 0.100 0.113 234,000 25,467 0.1088 0.562 0.532 0.601 0.497 0.562 47,087 0.5408 7.62%
2001-12-13 0 0.105 0.102 0.110 0.100 0.137 2,080,814 250,104 0.1202 0.522 0.507 0.547 0.497 0.681 418,718 0.5973 -12.50%
2001-12-12 0 0.120 0.107 0.120 0.090 0.125 5,734,000 618,479 0.1079 0.596 0.532 0.596 0.447 0.621 1,153,842 0.5360 46.34%
2001-12-11 0 0.082 - 0.082 0.082 0.090 864,000 72,736 0.0842 0.407 - 0.407 0.407 0.447 173,861 0.4184 -4.65%
2001-12-10 0 0.086 0.078 0.090 0.085 0.086 130,000 11,080 0.0852 0.427 0.388 0.447 0.422 0.427 26,160 0.4236 0.00%
2001-12-07 0 0.086 0.081 0.086 0.080 0.086 305,000 26,000 0.0852 0.427 0.403 0.427 0.398 0.427 61,375 0.4236 -4.44%
2001-12-06 0 0.090 0.086 0.098 0.080 0.098 2,537,000 227,560 0.0897 0.447 0.427 0.487 0.398 0.487 510,516 0.4457 -5.26%
2001-12-05 0 0.095 0.086 0.094 0.070 0.095 1,011,000 79,770 0.0789 0.472 0.427 0.467 0.348 0.472 203,442 0.3921 35.71%
2001-12-04 0 0.070 0.065 0.078 0.062 0.078 108,000 7,335 0.0679 0.348 0.323 0.388 0.308 0.388 21,733 0.3375 0.00%
2001-12-03 0 0.070 - 0.078 0.070 0.070 103,000 7,210 0.0700 0.348 - 0.388 0.348 0.348 20,726 0.3479 2.94%
2001-11-30 0 0.068 0.062 0.070 - - 0 0 - 0.338 0.308 0.348 - - 0 - 0.00%
2001-11-29 0 0.068 0.062 - - - 0 0 - 0.338 0.308 - - - 0 - 0.00%
2001-11-28 0 0.068 0.068 - - - 0 0 - 0.338 0.338 - - - 0 - 4.62%
2001-11-27 0 0.065 0.065 - 0.065 0.065 24,000 1,560 0.0650 0.323 0.323 - 0.323 0.323 4,829 0.3230 -5.80%
2001-11-26 0 0.069 0.069 - 0.068 0.071 626,000 43,572 0.0696 0.343 0.343 - 0.338 0.353 125,969 0.3459 -4.17%
2001-11-23 0 0.072 0.070 0.088 0.072 0.088 21,800 1,578 0.0724 0.358 0.348 0.437 0.358 0.437 4,387 0.3597 -10.00%
2001-11-22 0 0.080 0.075 - 0.080 0.080 50,000 4,000 0.0800 0.398 0.373 - 0.398 0.398 10,061 0.3976 0.00%
2001-11-21 0 0.080 0.075 0.080 0.074 0.080 288,000 22,000 0.0764 0.398 0.373 0.398 0.368 0.398 57,954 0.3796 3.90%
2001-11-20 0 0.077 0.073 0.083 0.077 0.078 250,000 19,300 0.0772 0.383 0.363 0.412 0.383 0.388 50,307 0.3836 -9.41%
2001-11-19 0 0.085 - 0.086 - - 0 0 - 0.422 - 0.427 - - 0 - 0.00%
2001-11-16 0 0.085 0.072 0.085 0.077 0.088 690,000 57,800 0.0838 0.422 0.358 0.422 0.383 0.437 138,847 0.4163 10.39%
2001-11-15 0 0.077 0.070 0.077 0.067 0.078 20,000 1,410 0.0705 0.383 0.348 0.383 0.333 0.388 4,025 0.3503 16.67%
2001-11-14 0 0.066 0.066 0.069 0.066 0.072 122,000 8,772 0.0719 0.328 0.328 0.343 0.328 0.358 24,550 0.3573 0.00%
2001-11-13 0 0.066 - 0.072 - - 0 0 - 0.328 - 0.358 - - 0 - 0.00%
2001-11-12 0 0.066 0.066 0.072 0.066 0.066 49,000 3,234 0.0660 0.328 0.328 0.358 0.328 0.328 9,860 0.3280 -2.94%
2001-11-09 0 0.068 0.068 0.070 0.060 0.061 13,200 802 0.0608 0.338 0.338 0.348 0.298 0.303 2,656 0.3019 -2.86%
2001-11-08 0 0.070 0.068 0.072 0.070 0.072 134,000 9,588 0.0716 0.348 0.338 0.358 0.348 0.358 26,965 0.3556 9.37%
2001-11-07 0 0.064 0.064 0.068 0.056 0.057 180,000 10,249 0.0569 0.318 0.318 0.338 0.278 0.283 36,221 0.2830 12.28%
2001-11-06 0 0.057 0.057 - 0.056 0.065 131,950 8,167 0.0619 0.283 0.283 - 0.278 0.323 26,552 0.3076 -9.52%
2001-11-05 0 0.063 0.059 - 0.063 0.063 100,000 6,300 0.0630 0.313 0.293 - 0.313 0.313 20,123 0.3131 0.00%
2001-11-02 0 0.063 0.056 - 0.063 0.063 120,000 7,560 0.0630 0.313 0.278 - 0.313 0.313 24,147 0.3131 -3.08%
2001-11-01 0 0.065 0.062 - 0.060 0.065 150,000 9,250 0.0617 0.323 0.308 - 0.298 0.323 30,184 0.3065 8.33%
2001-10-31 0 0.060 0.060 - 0.058 0.058 50,000 2,900 0.0580 0.298 0.298 - 0.288 0.288 10,061 0.2882 1.69%
2001-10-30 0 0.059 0.054 - - - 0 0 - 0.293 0.268 - - - 0 - 0.00%
2001-10-29 0 0.059 0.059 - 0.059 0.059 1,000 59 0.0590 0.293 0.293 - 0.293 0.293 201 0.2932 -1.67%
2001-10-26 0 0.060 0.060 - 0.059 0.059 30,000 1,770 0.0590 0.298 0.298 - 0.293 0.293 6,037 0.2932 -10.45%
2001-10-24 0 0.067 - 0.074 - - 0 0 - 0.333 - 0.368 - - 0 - 0.00%
2001-10-23 0 0.067 0.060 0.075 0.063 0.067 200,000 13,000 0.0650 0.333 0.298 0.373 0.313 0.333 40,246 0.3230 28.85%
2001-10-22 0 0.052 0.051 - 0.052 0.052 20,000 1,040 0.0520 0.258 0.253 - 0.258 0.258 4,025 0.2584 0.00%
2001-10-19 0 0.052 0.050 - - - 0 0 - 0.258 0.248 - - - 0 - 0.00%
2001-10-18 0 0.052 0.052 - 0.052 0.052 30,000 1,560 0.0520 0.258 0.258 - 0.258 0.258 6,037 0.2584 0.00%
2001-10-17 0 0.052 0.050 - - - 0 0 - 0.258 0.248 - - - 0 - 0.00%
2001-10-16 0 0.052 0.046 - - - 0 0 - 0.258 0.229 - - - 0 - 0.00%
2001-10-15 0 0.052 0.052 - 0.052 0.058 210,000 11,570 0.0551 0.258 0.258 - 0.258 0.288 42,258 0.2738 -20.00%
2001-10-12 0 0.065 0.065 0.080 0.065 0.070 210,000 14,604 0.0695 0.323 0.323 0.398 0.323 0.348 42,258 0.3456 -10.96%
2001-10-11 0 0.073 0.073 0.079 0.068 0.078 1,702,000 127,004 0.0746 0.363 0.363 0.393 0.338 0.388 342,490 0.3708 7.35%
2001-10-10 0 0.068 0.056 0.068 0.060 0.068 200,000 13,200 0.0660 0.338 0.278 0.338 0.298 0.338 40,246 0.3280 13.33%
2001-10-09 0 0.060 0.060 0.068 0.060 0.070 1,015,000 61,312 0.0604 0.298 0.298 0.338 0.298 0.348 204,246 0.3002 -1.64%
2001-10-08 0 0.061 - 0.063 - - 0 0 - 0.303 - 0.313 - - 0 - 0.00%
2001-10-05 0 0.061 0.061 - 0.061 0.065 56,000 3,616 0.0646 0.303 0.303 - 0.303 0.323 11,269 0.3209 -4.69%
2001-10-04 0 0.064 0.064 0.070 0.056 0.075 1,240,000 81,040 0.0654 0.318 0.318 0.348 0.278 0.373 249,523 0.3248 6.67%
2001-10-03 0 0.060 0.054 0.065 0.048 0.065 160,000 9,460 0.0591 0.298 0.268 0.323 0.239 0.323 32,196 0.2938 25.00%
2001-09-28 0 0.048 0.046 0.048 0.046 0.048 182,000 8,696 0.0478 0.239 0.229 0.239 0.229 0.239 36,624 0.2374 4.35%
2001-09-27 0 0.046 0.046 - 0.046 0.046 20,000 920 0.0460 0.229 0.229 - 0.229 0.229 4,025 0.2286 -8.00%
2001-09-26 0 0.050 0.050 - 0.050 0.050 19,000 950 0.0500 0.248 0.248 - 0.248 0.248 3,823 0.2485 0.00%
2001-09-25 0 0.050 0.050 0.055 0.050 0.050 40,000 2,000 0.0500 0.248 0.248 0.273 0.248 0.248 8,049 0.2485 -9.09%
2001-09-24 0 0.055 - 0.055 - - 0 0 - 0.273 - 0.273 - - 0 - 0.00%
2001-09-21 0 0.055 0.055 - 0.055 0.055 83,000 4,565 0.0550 0.273 0.273 - 0.273 0.273 16,702 0.2733 -1.79%
2001-09-20 0 0.056 0.055 0.064 - - 0 0 - 0.278 0.273 0.318 - - 0 - 0.00%
2001-09-19 0 0.056 0.060 0.065 0.056 0.060 651,000 37,720 0.0579 0.278 0.298 0.323 0.278 0.298 130,999 0.2879 1.82%
2001-09-18 0 0.055 0.055 0.056 0.055 0.055 175,000 9,625 0.0550 0.273 0.273 0.278 0.273 0.273 35,215 0.2733 0.00%
2001-09-17 0 0.055 0.050 - 0.055 0.055 625,000 34,375 0.0550 0.273 0.248 - 0.273 0.273 125,768 0.2733 -11.29%
2001-09-14 0 0.062 - 0.078 0.062 0.062 8,000 496 0.0620 0.308 - 0.388 0.308 0.308 1,610 0.3081 -11.43%
2001-09-13 0 0.070 0.058 0.070 - - 0 0 - 0.348 0.288 0.348 - - 0 - 0.00%
2001-09-12 0 0.070 0.065 0.080 0.070 0.080 180,000 13,800 0.0767 0.348 0.323 0.398 0.348 0.398 36,221 0.3810 -21.35%
2001-09-11 0 0.089 0.089 - 0.089 0.095 438,000 40,552 0.0926 0.442 0.442 - 0.442 0.472 88,138 0.4601 -3.26%
2001-09-10 0 0.092 0.092 0.105 0.092 0.108 570,000 56,375 0.0989 0.457 0.457 0.522 0.457 0.537 114,700 0.4915 -20.00%
2001-09-07 0 0.115 - 0.115 - - 0 0 - 0.571 - 0.571 - - 0 - -11.54%
2001-09-06 0 0.130 - 0.130 - - 0 0 - 0.646 - 0.646 - - 0 - 0.00%
2001-09-05 0 0.130 - 0.130 0.130 0.130 2,000 260 0.1300 0.646 - 0.646 0.646 0.646 402 0.6460 0.00%
2001-09-04 0 0.130 - - 0.130 0.130 5,000 650 0.1300 0.646 - - 0.646 0.646 1,006 0.6460 0.00%
2001-09-03 0 0.130 - - - - 0 0 - 0.646 - - - - 0 - 0.00%
2001-08-31 0 0.130 - 0.130 - - 0 0 - 0.646 - 0.646 - - 0 - 0.00%
2001-08-30 0 0.130 - 0.130 - - 0 0 - 0.646 - 0.646 - - 0 - 0.00%
2001-08-29 0 0.130 - - - - 0 0 - 0.646 - - - - 0 - 0.00%
2001-08-28 0 0.130 - - - - 0 0 - 0.646 - - - - 0 - 0.00%
2001-08-27 0 0.130 0.130 - 0.130 0.130 178,000 23,140 0.1300 0.646 0.646 - 0.646 0.646 35,819 0.6460 5.69%
2001-08-24 0 0.123 - 0.123 0.123 0.123 164,000 20,172 0.1230 0.611 - 0.611 0.611 0.611 33,001 0.6112 2.50%
2001-08-23 0 0.120 - - - - 0 0 - 0.596 - - - - 0 - 0.00%
2001-08-22 0 0.120 - - - - 0 0 - 0.596 - - - - 0 - 0.00%
2001-08-21 0 0.120 - - - - 0 0 - 0.596 - - - - 0 - 0.00%
2001-08-20 0 0.120 0.120 - - - 0 0 - 0.596 0.596 - - - 0 - 0.00%
2001-08-17 0 0.120 - - 0.120 0.120 400,000 48,000 0.1200 0.596 - - 0.596 0.596 80,491 0.5963 0.00%
2001-08-16 0 0.120 - - - - 0 0 - 0.596 - - - - 0 - 0.00%
2001-08-15 0 0.120 0.115 - 0.120 0.120 50,000 6,000 0.1200 0.596 0.571 - 0.596 0.596 10,061 0.5963 0.00%
2001-08-14 0 0.120 0.120 - 0.120 0.120 38,500 4,615 0.1199 0.596 0.596 - 0.596 0.596 7,747 0.5957 0.00%
2001-08-13 0 0.120 0.120 - 0.120 0.120 7,000 840 0.1200 0.596 0.596 - 0.596 0.596 1,409 0.5963 -4.00%
2001-08-10 0 0.125 0.120 - - - 0 0 - 0.621 0.596 - - - 0 - 0.00%
2001-08-09 0 0.125 0.125 0.140 0.124 0.140 240,000 32,350 0.1348 0.621 0.621 0.696 0.616 0.696 48,295 0.6698 -12.59%
2001-08-08 0 0.143 - - - - 0 0 - 0.711 - - - - 0 - 0.00%
2001-08-07 0 0.143 - - - - 0 0 - 0.711 - - - - 0 - 0.00%
2001-08-06 0 0.143 - - - - 0 0 - 0.711 - - - - 0 - 0.00%
2001-08-03 0 0.143 - 0.151 - - 0 0 - 0.711 - 0.750 - - 0 - 0.00%
2001-08-02 0 0.143 0.135 0.150 0.128 0.143 104,500 13,829 0.1323 0.711 0.671 0.745 0.636 0.711 21,028 0.6576 5.93%
2001-08-01 0 0.135 0.130 0.143 0.131 0.135 86,000 11,522 0.1340 0.671 0.646 0.711 0.651 0.671 17,306 0.6658 -10.00%
2001-07-31 0 0.150 - 0.150 0.150 0.150 20,000 3,000 0.1500 0.745 - 0.745 0.745 0.745 4,025 0.7454 -1.32%
2001-07-30 0 0.152 0.152 0.160 0.152 0.152 40,000 6,080 0.1520 0.755 0.755 0.795 0.755 0.755 8,049 0.7554 -5.00%
2001-07-27 0 0.160 - 0.160 - - 0 0 - 0.795 - 0.795 - - 0 - 0.00%
2001-07-26 0 0.160 - 0.160 - - 0 0 - 0.795 - 0.795 - - 0 - 0.00%
2001-07-24 0 0.160 - 0.160 - - 0 0 - 0.795 - 0.795 - - 0 - 0.00%
2001-07-23 0 0.160 - 0.160 - - 0 0 - 0.795 - 0.795 - - 0 - 0.00%
2001-07-20 0 0.160 0.157 - 0.157 0.161 247,000 39,329 0.1592 0.795 0.780 - 0.780 0.800 49,703 0.7913 -3.03%
2001-07-19 0 0.165 - 0.172 0.165 0.165 100,000 16,500 0.1650 0.820 - 0.855 0.820 0.820 20,123 0.8200 0.00%
2001-07-18 0 0.165 0.165 - 0.160 0.183 145,000 25,725 0.1774 0.820 0.820 - 0.795 0.909 29,178 0.8817 -13.16%
2001-07-17 0 0.190 0.185 0.190 - - 0 0 - 0.944 0.919 0.944 - - 0 - -2.06%
2001-07-16 0 0.194 - 0.200 - - 0 0 - 0.964 - 0.994 - - 0 - 0.00%
2001-07-13 0 0.194 0.186 0.194 0.194 0.194 100,000 19,400 0.1940 0.964 0.924 0.964 0.964 0.964 20,123 0.9641 -6.28%
2001-07-12 0 0.207 0.201 0.214 0.200 0.210 242,000 48,662 0.2011 1.029 0.999 1.063 0.994 1.044 48,697 0.9993 -1.43%
2001-07-11 0 0.210 0.198 0.210 - - 0 0 - 1.044 0.984 1.044 - - 0 - -2.33%
2001-07-10 0 0.215 0.215 0.216 0.196 0.208 340,000 68,780 0.2023 1.068 1.068 1.073 0.974 1.034 68,418 1.0053 9.69%
2001-07-09 0 0.196 0.196 0.200 0.194 0.200 750,000 149,476 0.1993 0.974 0.974 0.994 0.964 0.994 150,921 0.9904 -10.09%
2001-07-05 0 0.218 - 0.218 0.220 0.220 10,000 2,200 0.2200 1.083 - 1.083 1.093 1.093 2,012 1.0933 -0.46%
2001-07-04 0 0.219 - 0.219 0.219 0.219 230,000 50,370 0.2190 1.088 - 1.088 1.088 1.088 46,282 1.0883 0.00%
2001-07-03 0 0.219 0.212 - 0.219 0.219 60,000 13,140 0.2190 1.088 1.054 - 1.088 1.088 12,074 1.0883 0.00%
2001-06-29 0 0.219 0.218 0.220 0.218 0.222 2,291,000 500,434 0.2184 1.088 1.083 1.093 1.083 1.103 461,013 1.0855 1.86%
2001-06-28 0 0.215 0.215 0.245 0.210 0.242 633,000 142,465 0.2251 1.068 1.068 1.218 1.044 1.203 127,377 1.1184 -14.00%
2001-06-27 0 0.250 - 0.250 - - 0 0 - 1.242 - 1.242 - - 0 - 0.00%
2001-06-26 0 0.250 - 0.250 0.250 0.260 141,000 36,450 0.2585 1.242 - 1.242 1.242 1.292 28,373 1.2847 -3.85%
2001-06-22 0 0.260 - 0.260 0.240 0.260 1,282,000 317,205 0.2474 1.292 - 1.292 1.193 1.292 257,974 1.2296 6.12%
2001-06-21 0 0.245 0.245 0.248 0.228 0.245 972,000 232,800 0.2395 1.218 1.218 1.232 1.133 1.218 195,594 1.1902 10.86%
2001-06-20 0 0.221 0.221 0.230 0.215 0.224 773,000 171,053 0.2213 1.098 1.098 1.143 1.068 1.113 155,549 1.0997 5.24%
2001-06-19 0 0.210 0.210 0.222 0.200 0.222 301,000 66,681 0.2215 1.044 1.044 1.103 0.994 1.103 60,570 1.1009 -5.41%
2001-06-18 0 0.222 - 0.229 0.222 0.222 120,000 26,640 0.2220 1.103 - 1.138 1.103 1.103 24,147 1.1032 -3.48%
2001-06-15 0 0.230 0.218 0.238 0.218 0.230 361,000 80,498 0.2230 1.143 1.083 1.183 1.083 1.143 72,643 1.1081 0.00%
2001-06-14 0 0.230 0.230 0.246 0.230 0.249 498,000 119,210 0.2394 1.143 1.143 1.222 1.143 1.237 100,212 1.1896 -8.00%
2001-06-13 0 0.250 0.242 0.250 0.250 0.260 479,500 121,515 0.2534 1.242 1.203 1.242 1.242 1.292 96,489 1.2594 -3.85%
2001-06-12 0 0.260 0.260 0.275 0.250 0.260 354,500 91,250 0.2574 1.292 1.292 1.367 1.242 1.292 71,335 1.2792 0.00%
2001-06-11 0 0.260 0.260 0.270 0.250 0.285 1,685,000 457,070 0.2713 1.292 1.292 1.342 1.242 1.416 339,069 1.3480 1.96%
2001-06-08 0 0.255 0.255 0.260 0.230 0.255 1,963,500 487,594 0.2483 1.267 1.267 1.292 1.143 1.267 395,111 1.2341 10.87%
2001-06-07 0 0.230 0.225 0.235 0.224 0.230 120,000 27,220 0.2268 1.143 1.118 1.168 1.113 1.143 24,147 1.1272 4.55%
2001-06-06 0 0.220 0.215 0.225 0.210 0.220 101,500 21,714 0.2139 1.093 1.068 1.118 1.044 1.093 20,425 1.0631 4.76%
2001-06-05 0 0.210 0.210 - 0.206 0.210 434,000 90,980 0.2096 1.044 1.044 - 1.024 1.044 87,333 1.0418 2.44%
2001-06-04 0 0.205 0.205 - 0.200 0.200 10,000 2,000 0.2000 1.019 1.019 - 0.994 0.994 2,012 0.9939 -2.84%
2001-06-01 0 0.211 0.211 0.224 0.210 0.215 72,000 15,180 0.2108 1.049 1.049 1.113 1.044 1.068 14,488 1.0477 -4.09%
2001-05-31 0 0.220 0.210 0.220 0.210 0.220 38,000 8,160 0.2147 1.093 1.044 1.093 1.044 1.093 7,647 1.0671 0.92%
2001-05-30 0 0.218 0.210 0.220 0.210 0.224 599,000 130,396 0.2177 1.083 1.044 1.093 1.044 1.113 120,536 1.0818 0.46%
2001-05-29 0 0.217 0.217 0.230 0.215 0.230 377,000 83,270 0.2209 1.078 1.078 1.143 1.068 1.143 75,863 1.0976 -3.56%
2001-05-28 0 0.225 0.220 0.233 0.215 0.225 163,000 35,629 0.2186 1.118 1.093 1.158 1.068 1.118 32,800 1.0862 4.65%
2001-05-25 0 0.215 0.215 0.220 0.215 0.220 281,000 60,765 0.2162 1.068 1.068 1.093 1.068 1.093 56,545 1.0746 0.00%
2001-05-24 0 0.215 0.206 0.215 0.203 0.215 100,000 20,880 0.2088 1.068 1.024 1.068 1.009 1.068 20,123 1.0376 5.91%
2001-05-23 0 0.203 0.203 0.213 0.199 0.204 236,500 47,698 0.2017 1.009 1.009 1.059 0.989 1.014 47,590 1.0023 -5.58%
2001-05-22 0 0.215 0.210 0.220 0.210 0.215 464,800 99,244 0.2135 1.068 1.044 1.093 1.044 1.068 93,531 1.0611 2.38%
2001-05-21 0 0.210 0.210 - 0.205 0.215 190,500 40,550 0.2129 1.044 1.044 - 1.019 1.068 38,334 1.0578 -4.55%
2001-05-18 0 0.220 - 0.220 - - 0 0 - 1.093 - 1.093 - - 0 - 0.00%
2001-05-17 0 0.220 - 0.220 - - 0 0 - 1.093 - 1.093 - - 0 - 0.00%
2001-05-16 0 0.220 - 0.220 - - 0 0 - 1.093 - 1.093 - - 0 - -1.79%
2001-05-15 0 0.224 - 0.230 0.215 0.224 170,000 37,550 0.2209 1.113 - 1.143 1.068 1.113 34,209 1.0977 4.19%
2001-05-14 0 0.215 - 0.215 - - 0 0 - 1.068 - 1.068 - - 0 - -2.27%
2001-05-11 0 0.220 - 0.220 - - 0 0 - 1.093 - 1.093 - - 0 - -1.35%
2001-05-10 0 0.223 - 0.224 0.216 0.223 1,220,000 270,605 0.2218 1.108 - 1.113 1.073 1.108 245,498 1.1023 0.45%
2001-05-09 0 0.222 0.218 0.226 0.218 0.226 176,000 39,108 0.2222 1.103 1.083 1.123 1.083 1.123 35,416 1.1042 -1.77%
2001-05-08 0 0.226 0.226 0.230 0.226 0.235 665,900 152,984 0.2297 1.123 1.123 1.143 1.123 1.168 133,998 1.1417 0.00%
2001-05-07 0 0.226 0.226 0.228 0.224 0.228 636,000 143,528 0.2257 1.123 1.123 1.133 1.113 1.133 127,981 1.1215 -0.88%
2001-05-04 0 0.228 0.228 0.236 0.226 0.240 544,000 125,942 0.2315 1.133 1.133 1.173 1.123 1.193 109,468 1.1505 0.88%
2001-05-03 0 0.226 0.225 0.235 0.225 0.230 436,000 98,720 0.2264 1.123 1.118 1.168 1.118 1.143 87,735 1.1252 0.44%
2001-05-02 0 0.225 0.225 - 0.223 0.223 67,000 14,941 0.2230 1.118 1.118 - 1.108 1.108 13,482 1.1082 1.35%
2001-04-27 0 0.222 0.222 - 0.212 0.222 121,000 26,672 0.2204 1.103 1.103 - 1.054 1.103 24,349 1.0954 0.91%
2001-04-26 0 0.220 0.220 0.230 0.220 0.240 550,000 129,080 0.2347 1.093 1.093 1.143 1.093 1.193 110,675 1.1663 4.76%
2001-04-25 0 0.210 0.210 - 0.210 0.212 83,000 17,530 0.2112 1.044 1.044 - 1.044 1.054 16,702 1.0496 0.96%
2001-04-24 0 0.208 0.208 - 0.206 0.206 275,000 56,650 0.2060 1.034 1.034 - 1.024 1.024 55,338 1.0237 0.97%
2001-04-23 0 0.206 0.206 0.215 0.204 0.232 1,065,000 241,320 0.2266 1.024 1.024 1.068 1.014 1.153 214,308 1.1260 -13.81%
2001-04-20 0 0.239 0.239 0.242 0.238 0.300 63,158,710 11,897,469 0.1884 1.188 1.188 1.203 1.183 1.491 12,709,305 0.9361 -11.48%
2001-04-19 1 0.270 - - - - 0 0 - 1.342 - - - - 0 - 0.00%
2001-04-18 0 0.270 0.270 0.280 0.220 0.280 1,888,000 482,490 0.2556 1.342 1.342 1.391 1.093 1.391 379,919 1.2700 27.36%
2001-04-17 0 0.212 0.212 0.220 0.205 0.220 1,614,000 340,621 0.2110 1.054 1.054 1.093 1.019 1.093 324,782 1.0488 5.47%
2001-04-12 0 0.201 0.196 0.201 0.193 0.218 1,936,000 390,534 0.2017 0.999 0.974 0.999 0.959 1.083 389,578 1.0025 -4.29%
2001-04-11 0 0.210 0.200 0.210 0.187 0.210 3,086,000 607,551 0.1969 1.044 0.994 1.044 0.929 1.044 620,990 0.9784 18.64%
2001-04-10 0 0.177 0.162 0.163 0.155 0.184 792,000 130,502 0.1648 0.880 0.805 0.810 0.770 0.914 159,373 0.8188 15.69%
2001-04-09 0 0.153 0.153 - 0.151 0.153 667,000 100,951 0.1514 0.760 0.760 - 0.750 0.760 134,219 0.7521 -0.65%
2001-04-06 0 0.154 0.154 0.159 0.152 0.160 541,000 83,542 0.1544 0.765 0.765 0.790 0.755 0.795 108,864 0.7674 0.65%
2001-04-04 0 0.153 0.153 0.156 0.150 0.156 1,033,000 158,549 0.1535 0.760 0.760 0.775 0.745 0.775 207,869 0.7627 -1.92%
2001-04-03 0 0.156 0.156 0.158 0.151 0.156 656,800 100,210 0.1526 0.775 0.775 0.785 0.750 0.775 132,167 0.7582 -2.50%
2001-04-02 0 0.160 0.155 0.160 0.150 0.164 840,000 131,961 0.1571 0.795 0.770 0.795 0.745 0.815 169,032 0.7807 -2.44%
2001-03-30 0 0.164 0.158 0.165 0.145 0.164 1,714,000 268,552 0.1567 0.815 0.785 0.820 0.721 0.815 344,905 0.7786 9.33%
2001-03-29 0 0.150 0.144 0.158 0.130 0.150 841,000 115,657 0.1375 0.745 0.716 0.785 0.646 0.745 169,233 0.6834 15.38%
2001-03-28 0 0.130 0.125 - 0.108 0.130 1,589,000 180,054 0.1133 0.646 0.621 - 0.537 0.646 319,751 0.5631 20.37%
2001-03-27 0 0.108 0.106 0.108 0.108 0.108 14,000 1,512 0.1080 0.537 0.527 0.537 0.537 0.537 2,817 0.5367 0.00%
2001-03-26 0 0.108 0.108 0.115 0.107 0.107 11,000 1,177 0.1070 0.537 0.537 0.571 0.532 0.532 2,214 0.5317 -3.57%
2001-03-23 0 0.112 0.112 0.113 0.104 0.115 1,379,000 148,687 0.1078 0.557 0.557 0.562 0.517 0.571 277,493 0.5358 1.82%
2001-03-22 0 0.110 0.110 0.120 0.110 0.120 155,000 17,610 0.1136 0.547 0.547 0.596 0.547 0.596 31,190 0.5646 -5.17%
2001-03-21 0 0.116 - - - - 0 0 - 0.576 - - - - 0 - 0.00%
2001-03-20 0 0.116 0.110 0.116 0.116 0.116 50,000 5,800 0.1160 0.576 0.547 0.576 0.576 0.576 10,061 0.5765 -0.85%
2001-03-19 0 0.117 - 0.117 0.117 0.117 100,000 11,700 0.1170 0.581 - 0.581 0.581 0.581 20,123 0.5814 -2.50%
2001-03-16 0 0.120 0.120 - 0.116 0.120 301,500 35,923 0.1191 0.596 0.596 - 0.576 0.596 60,670 0.5921 3.45%
2001-03-15 0 0.116 0.115 0.120 - - 0 0 - 0.576 0.571 0.596 - - 0 - 0.00%
2001-03-14 0 0.116 0.116 0.120 0.113 0.120 440,000 50,680 0.1152 0.576 0.576 0.596 0.562 0.596 88,540 0.5724 -1.69%
2001-03-13 0 0.118 0.118 0.120 0.100 0.118 222,000 25,758 0.1160 0.586 0.586 0.596 0.497 0.586 44,673 0.5766 -5.60%
2001-03-12 0 0.125 0.118 0.125 0.120 0.125 730,000 89,540 0.1227 0.621 0.586 0.621 0.596 0.621 146,896 0.6095 -5.30%
2001-03-09 0 0.132 0.132 0.138 0.132 0.132 67,000 8,844 0.1320 0.656 0.656 0.686 0.656 0.656 13,482 0.6560 -4.35%
2001-03-08 0 0.138 0.138 0.140 0.138 0.138 10,000 1,380 0.1380 0.686 0.686 0.696 0.686 0.686 2,012 0.6858 -2.13%
2001-03-07 0 0.141 0.141 0.142 0.138 0.140 304,000 41,986 0.1381 0.701 0.701 0.706 0.686 0.696 61,173 0.6863 2.17%
2001-03-06 0 0.138 0.138 0.140 0.138 0.140 473,300 66,175 0.1398 0.686 0.686 0.696 0.686 0.696 95,241 0.6948 -4.83%
2001-03-05 0 0.145 - 0.145 0.148 0.148 10,000 1,480 0.1480 0.721 - 0.721 0.735 0.735 2,012 0.7355 -3.33%
2001-03-02 0 0.150 0.150 0.155 0.145 0.150 658,000 97,555 0.1483 0.745 0.745 0.770 0.721 0.745 132,408 0.7368 3.45%
2001-03-01 0 0.145 0.141 0.145 0.138 0.145 683,000 97,804 0.1432 0.721 0.701 0.721 0.686 0.721 137,439 0.7116 7.41%
2001-02-28 0 0.135 0.135 - 0.132 0.135 165,000 22,182 0.1344 0.671 0.671 - 0.656 0.671 33,203 0.6681 1.50%
2001-02-27 0 0.133 0.132 0.133 0.133 0.140 190,000 25,620 0.1348 0.661 0.656 0.661 0.661 0.696 38,233 0.6701 6.40%
2001-02-26 0 0.125 0.125 - 0.125 0.125 325,000 40,625 0.1250 0.621 0.621 - 0.621 0.621 65,399 0.6212 0.00%
2001-02-23 0 0.125 0.125 - 0.125 0.125 40,000 5,000 0.1250 0.621 0.621 - 0.621 0.621 8,049 0.6212 0.81%
2001-02-22 0 0.124 0.122 - 0.124 0.125 160,000 19,900 0.1244 0.616 0.606 - 0.616 0.621 32,196 0.6181 -5.34%
2001-02-21 0 0.131 0.127 - - - 0 0 - 0.651 0.631 - - - 0 - 0.00%
2001-02-20 0 0.131 0.131 - 0.129 0.140 157,000 21,131 0.1346 0.651 0.651 - 0.641 0.696 31,593 0.6689 1.55%
2001-02-19 0 0.129 0.127 - 0.129 0.129 30,000 3,870 0.1290 0.641 0.631 - 0.641 0.641 6,037 0.6411 -3.01%
2001-02-16 0 0.133 0.133 - 0.120 0.133 180,000 22,510 0.1251 0.661 0.661 - 0.596 0.661 36,221 0.6215 2.31%
2001-02-15 0 0.130 - - - - 0 0 - 0.646 - - - - 0 - 0.00%
2001-02-14 0 0.130 0.130 - 0.130 0.130 47,000 6,110 0.1300 0.646 0.646 - 0.646 0.646 9,458 0.6460 0.00%
2001-02-13 0 0.130 - - - - 0 0 - 0.646 - - - - 0 - 0.00%
2001-02-12 0 0.130 0.123 0.130 0.123 0.130 150,000 19,193 0.1280 0.646 0.611 0.646 0.611 0.646 30,184 0.6359 0.00%
2001-02-09 0 0.130 0.130 - 0.130 0.130 31,000 4,030 0.1300 0.646 0.646 - 0.646 0.646 6,238 0.6460 0.00%
2001-02-08 0 0.130 0.130 0.135 0.130 0.137 179,000 24,502 0.1369 0.646 0.646 0.671 0.646 0.681 36,020 0.6802 -5.11%
2001-02-07 0 0.137 0.137 0.144 0.137 0.137 154,000 21,098 0.1370 0.681 0.681 0.716 0.681 0.681 30,989 0.6808 -2.14%
2001-02-06 0 0.140 0.137 - 0.140 0.140 50,000 7,000 0.1400 0.696 0.681 - 0.696 0.696 10,061 0.6957 0.00%
2001-02-05 0 0.140 0.140 - 0.136 0.140 282,000 38,932 0.1381 0.696 0.696 - 0.676 0.696 56,746 0.6861 0.00%
2001-02-02 0 0.140 0.140 0.144 0.140 0.140 65,000 9,100 0.1400 0.696 0.696 0.716 0.696 0.696 13,080 0.6957 0.00%
2001-02-01 0 0.140 0.140 - 0.135 0.140 479,000 66,775 0.1394 0.696 0.696 - 0.671 0.696 96,388 0.6928 2.94%
2001-01-31 0 0.136 0.136 0.140 0.136 0.138 155,000 21,280 0.1373 0.676 0.676 0.696 0.676 0.686 31,190 0.6823 -2.86%
2001-01-30 0 0.140 0.136 0.144 0.140 0.145 345,000 49,485 0.1434 0.696 0.676 0.716 0.696 0.721 69,424 0.7128 -6.67%
2001-01-29 0 0.150 - 0.155 0.150 0.151 100,000 15,020 0.1502 0.745 - 0.770 0.745 0.750 20,123 0.7464 0.00%
2001-01-23 0 0.150 0.150 - 0.150 0.150 104,000 15,600 0.1500 0.745 0.745 - 0.745 0.745 20,928 0.7454 7.14%
2001-01-22 0 0.140 0.144 - 0.135 0.135 15,000 2,025 0.1350 0.696 0.716 - 0.671 0.671 3,018 0.6709 5.26%
2001-01-19 0 0.133 0.139 0.140 0.133 0.139 880,000 117,830 0.1339 0.661 0.691 0.696 0.661 0.691 177,081 0.6654 -2.21%
2001-01-18 0 0.136 - 0.136 0.134 0.142 840,000 115,310 0.1373 0.676 - 0.676 0.666 0.706 169,032 0.6822 -2.86%
2001-01-17 0 0.140 0.159 0.160 0.130 0.160 3,500 490 0.1400 0.696 0.790 0.795 0.646 0.795 704 0.6957 -12.50%
2001-01-16 0 0.160 - 0.164 0.160 0.160 150,500 24,070 0.1599 0.795 - 0.815 0.795 0.795 30,285 0.7948 -8.57%
2001-01-15 0 0.175 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
2001-01-12 0 0.175 - 0.175 0.175 0.175 100,000 17,500 0.1750 0.870 - 0.870 0.870 0.870 20,123 0.8697 0.00%
2001-01-11 0 0.175 - 0.175 - - 0 0 - 0.870 - 0.870 - - 0 - 0.00%
2001-01-10 0 0.175 - 0.175 - - 0 0 - 0.870 - 0.870 - - 0 - 0.00%
2001-01-09 0 0.175 - 0.175 0.175 0.176 220,000 38,600 0.1755 0.870 - 0.870 0.870 0.875 44,270 0.8719 -2.78%
2001-01-08 0 0.180 - 0.180 - - 0 0 - 0.895 - 0.895 - - 0 - 0.00%
2001-01-05 0 0.180 0.176 0.180 - - 0 0 - 0.895 0.875 0.895 - - 0 - -0.55%
2001-01-04 0 0.181 0.181 0.182 0.170 0.178 150,000 26,320 0.1755 0.899 0.899 0.904 0.845 0.885 30,184 0.8720 5.85%
2001-01-03 0 0.171 0.171 0.172 0.165 0.172 84,000 13,935 0.1659 0.850 0.850 0.855 0.820 0.855 16,903 0.8244 -1.16%
2001-01-02 0 0.173 0.173 0.174 0.164 0.168 20,000 3,320 0.1660 0.860 0.860 0.865 0.815 0.835 4,025 0.8249 -3.89%
2000-12-29 0 0.180 0.175 - 0.175 0.181 498,000 88,022 0.1768 0.895 0.870 - 0.870 0.899 100,212 0.8784 -10.00%
2000-12-28 0 0.200 - 0.200 0.200 0.200 12,000 2,400 0.2000 0.994 - 0.994 0.994 0.994 2,415 0.9939 -2.44%
2000-12-27 0 0.205 - 0.205 - - 0 0 - 1.019 - 1.019 - - 0 - -0.49%
2000-12-22 0 0.206 - 0.210 0.206 0.215 110,000 22,960 0.2087 1.024 - 1.044 1.024 1.068 22,135 1.0373 -4.19%
2000-12-21 0 0.215 - 0.215 - - 0 0 - 1.068 - 1.068 - - 0 - -1.38%
2000-12-20 0 0.218 - 0.218 - - 0 0 - 1.083 - 1.083 - - 0 - 0.00%
2000-12-19 0 0.218 0.218 0.219 0.212 0.216 6,000 1,288 0.2147 1.083 1.083 1.088 1.054 1.073 1,207 1.0668 -3.11%
2000-12-18 0 0.225 - 0.225 0.227 0.227 8,000 1,816 0.2270 1.118 - 1.118 1.128 1.128 1,610 1.1281 -1.75%
2000-12-15 0 0.229 - 0.229 0.230 0.230 250,000 57,500 0.2300 1.138 - 1.138 1.143 1.143 50,307 1.1430 -0.43%
2000-12-14 0 0.230 - 0.230 0.230 0.230 100,000 23,000 0.2300 1.143 - 1.143 1.143 1.143 20,123 1.1430 0.00%
2000-12-13 0 0.230 - 0.230 0.230 0.230 30,000 6,900 0.2300 1.143 - 1.143 1.143 1.143 6,037 1.1430 0.00%
2000-12-12 0 0.230 0.230 - 0.219 0.224 275,000 61,306 0.2229 1.143 1.143 - 1.088 1.113 55,338 1.1079 4.55%
2000-12-11 0 0.220 0.220 0.230 0.220 0.229 292,000 65,610 0.2247 1.093 1.093 1.143 1.093 1.138 58,759 1.1166 -2.22%
2000-12-08 0 0.225 0.219 0.225 0.217 0.225 162,000 35,350 0.2182 1.118 1.088 1.118 1.078 1.118 32,599 1.0844 -2.17%
2000-12-07 0 0.230 - 0.230 - - 0 0 - 1.143 - 1.143 - - 0 - -4.17%
2000-12-06 0 0.240 0.239 0.240 0.210 0.240 918,000 210,950 0.2298 1.193 1.188 1.193 1.044 1.193 184,727 1.1420 0.00%
2000-12-05 0 0.240 - 0.240 - - 0 0 - 1.193 - 1.193 - - 0 - -2.44%
2000-12-04 0 0.246 - 0.246 0.246 0.250 653,000 162,398 0.2487 1.222 - 1.222 1.222 1.242 131,402 1.2359 -3.53%
2000-12-01 0 0.255 0.240 0.260 0.250 0.270 650,000 169,300 0.2605 1.267 1.193 1.292 1.242 1.342 130,798 1.2944 -8.93%
2000-11-30 0 0.280 - 0.280 - - 0 0 - 1.391 - 1.391 - - 0 - 0.00%
2000-11-29 0 0.280 - 0.280 - - 0 0 - 1.391 - 1.391 - - 0 - 0.00%
2000-11-28 0 0.280 - 0.280 0.280 0.280 5,000 1,400 0.2800 1.391 - 1.391 1.391 1.391 1,006 1.3915 7.69%
2000-11-27 0 0.260 - 0.270 0.260 0.260 150,000 39,000 0.2600 1.292 - 1.342 1.292 1.292 30,184 1.2921 4.00%
2000-11-24 0 0.250 0.250 0.260 0.246 0.255 303,000 76,050 0.2510 1.242 1.242 1.292 1.222 1.267 60,972 1.2473 1.63%
2000-11-23 0 0.246 0.246 - 0.246 0.250 171,000 42,650 0.2494 1.222 1.222 - 1.222 1.242 34,410 1.2395 -1.60%
2000-11-22 0 0.250 0.242 0.255 0.240 0.250 1,035,000 257,474 0.2488 1.242 1.203 1.267 1.193 1.242 208,271 1.2362 -1.96%
2000-11-21 0 0.255 0.255 0.260 0.240 0.260 563,000 140,960 0.2504 1.267 1.267 1.292 1.193 1.292 113,291 1.2442 -1.92%
2000-11-20 0 0.260 0.260 0.280 0.260 0.280 570,000 156,920 0.2753 1.292 1.292 1.391 1.292 1.391 114,700 1.3681 -5.45%
2000-11-17 0 0.275 0.270 0.285 0.270 0.290 1,718,000 480,310 0.2796 1.367 1.342 1.416 1.342 1.441 345,710 1.3893 -5.17%
2000-11-16 0 0.290 0.290 0.300 0.280 0.295 930,000 267,945 0.2881 1.441 1.441 1.491 1.391 1.466 187,142 1.4318 5.45%
2000-11-15 0 0.275 0.275 0.290 0.275 0.340 21,741,000 6,531,035 0.3004 1.367 1.367 1.441 1.367 1.690 4,374,899 1.4928 -5.17%
2000-11-14 0 0.290 0.290 0.300 0.250 0.300 765,000 222,350 0.2907 1.441 1.441 1.491 1.242 1.491 153,939 1.4444 1.75%
2000-11-13 0 0.285 0.285 0.295 0.280 0.330 2,370,000 687,040 0.2899 1.416 1.416 1.466 1.391 1.640 476,911 1.4406 -16.18%
2000-11-10 0 0.340 0.340 0.345 0.320 0.355 2,389,000 800,900 0.3352 1.690 1.690 1.714 1.590 1.764 480,734 1.6660 1.49%
2000-11-09 0 0.335 0.330 0.335 0.310 0.350 3,243,000 1,096,670 0.3382 1.665 1.640 1.665 1.541 1.739 652,583 1.6805 1.52%
2000-11-08 0 0.330 0.330 0.350 0.320 0.395 11,136,000 4,056,795 0.3643 1.640 1.640 1.739 1.590 1.963 2,240,876 1.8104 10.00%
2000-11-07 0 0.300 0.300 0.305 0.250 0.305 5,396,000 1,464,940 0.2715 1.491 1.491 1.516 1.242 1.516 1,085,827 1.3491 20.00%
2000-11-06 0 0.250 0.247 0.250 0.223 0.255 1,927,000 472,966 0.2454 1.242 1.227 1.242 1.108 1.267 387,766 1.2197 7.76%
2000-11-03 0 0.232 0.226 0.234 0.217 0.234 1,409,000 316,175 0.2244 1.153 1.123 1.163 1.078 1.163 283,530 1.1151 10.48%
2000-11-02 0 0.210 0.209 0.215 0.210 0.260 4,393,000 1,053,958 0.2399 1.044 1.039 1.068 1.044 1.292 883,995 1.1923 -11.76%
2000-11-01 0 0.238 0.237 0.238 0.200 0.238 3,175,000 718,714 0.2264 1.183 1.178 1.183 0.994 1.183 638,899 1.1249 22.05%
2000-10-31 0 0.195 0.186 0.195 0.180 0.195 535,000 100,530 0.1879 0.969 0.924 0.969 0.895 0.969 107,657 0.9338 5.98%
2000-10-30 0 0.184 0.185 - 0.180 0.180 598,000 107,640 0.1800 0.914 0.919 - 0.895 0.895 120,334 0.8945 2.22%
2000-10-27 0 0.180 0.172 0.180 0.173 0.182 929,000 161,155 0.1735 0.895 0.855 0.895 0.860 0.904 186,941 0.8621 -1.10%
2000-10-26 0 0.182 0.182 0.185 0.178 0.184 435,000 78,142 0.1796 0.904 0.904 0.919 0.885 0.914 87,534 0.8927 -2.67%
2000-10-25 0 0.187 0.190 0.192 0.152 0.197 800,000 144,634 0.1808 0.929 0.944 0.954 0.755 0.979 160,982 0.8984 9.36%
2000-10-24 0 0.171 - 0.182 0.171 0.178 250,000 43,808 0.1752 0.850 - 0.904 0.850 0.885 50,307 0.8708 -2.29%
2000-10-23 0 0.175 0.172 0.175 0.169 0.177 930,000 161,351 0.1735 0.870 0.855 0.870 0.840 0.880 187,142 0.8622 0.00%
2000-10-20 0 0.175 0.175 0.176 0.162 0.172 1,208,000 202,690 0.1678 0.870 0.870 0.875 0.805 0.855 243,083 0.8338 6.71%
2000-10-19 0 0.164 0.160 0.164 0.156 0.165 1,584,000 254,523 0.1607 0.815 0.795 0.815 0.775 0.820 318,745 0.7985 -2.38%
2000-10-18 0 0.168 0.168 0.169 0.158 0.189 1,969,000 331,854 0.1685 0.835 0.835 0.840 0.785 0.939 396,218 0.8376 -10.64%
2000-10-17 0 0.188 0.187 0.194 0.186 0.215 709,000 136,237 0.1922 0.934 0.929 0.964 0.924 1.068 142,671 0.9549 -14.55%
2000-10-16 0 0.220 0.206 0.220 0.204 0.230 833,000 184,896 0.2220 1.093 1.024 1.093 1.014 1.143 167,623 1.1030 -3.08%
2000-10-13 0 0.227 0.222 0.228 0.217 0.230 2,121,000 476,313 0.2246 1.128 1.103 1.133 1.078 1.143 426,805 1.1160 -7.35%
2000-10-12 0 0.245 0.243 0.245 0.223 0.245 1,530,000 353,765 0.2312 1.218 1.208 1.218 1.108 1.218 307,879 1.1490 1.24%
2000-10-11 0 0.242 0.223 0.242 0.216 0.245 1,961,000 444,971 0.2269 1.203 1.108 1.203 1.073 1.218 394,608 1.1276 1.68%
2000-10-10 0 0.238 0.236 0.238 0.237 0.265 1,635,000 399,174 0.2441 1.183 1.173 1.183 1.178 1.317 329,008 1.2133 -10.19%
2000-10-09 0 0.265 0.260 0.265 0.238 0.310 4,368,000 1,092,931 0.2502 1.317 1.292 1.317 1.183 1.541 878,964 1.2434 -11.67%
2000-10-05 0 0.300 0.290 0.300 0.280 0.325 1,562,000 476,810 0.3053 1.491 1.441 1.491 1.391 1.615 314,318 1.5170 -4.76%
2000-10-04 0 0.315 0.310 0.315 0.315 0.345 913,000 293,770 0.3218 1.565 1.541 1.565 1.565 1.714 183,721 1.5990 -5.97%
2000-10-03 0 0.335 0.330 0.335 0.330 0.365 1,865,000 635,485 0.3407 1.665 1.640 1.665 1.640 1.814 375,290 1.6933 -8.22%
2000-09-29 0 0.365 0.365 0.375 0.365 0.395 1,569,000 592,430 0.3776 1.814 1.814 1.864 1.814 1.963 315,727 1.8764 -5.19%
2000-09-28 0 0.385 0.385 0.395 0.360 0.410 4,865,000 1,872,520 0.3849 1.913 1.913 1.963 1.789 2.037 978,975 1.9127 5.48%
2000-09-27 0 0.365 0.360 0.365 0.345 0.380 1,490,000 526,685 0.3535 1.814 1.789 1.814 1.714 1.888 299,830 1.7566 -1.35%
2000-09-26 0 0.370 0.365 0.370 0.330 0.400 900,000 318,440 0.3538 1.839 1.814 1.839 1.640 1.988 181,105 1.7583 -7.50%
2000-09-25 0 0.400 0.395 0.400 0.380 0.400 520,000 201,245 0.3870 1.988 1.963 1.988 1.888 1.988 104,639 1.9232 6.67%
2000-09-22 0 0.375 0.375 0.380 0.355 0.405 578,000 223,105 0.3860 1.864 1.864 1.888 1.764 2.013 116,310 1.9182 -11.76%
2000-09-21 0 0.425 0.420 0.425 0.400 0.430 1,149,000 473,640 0.4122 2.112 2.087 2.112 1.988 2.137 231,211 2.0485 -3.41%
2000-09-20 0 0.440 0.435 0.440 0.440 0.500 1,679,000 803,910 0.4788 2.187 2.162 2.187 2.187 2.485 337,862 2.3794 -2.22%
2000-09-19 0 0.450 0.435 0.450 0.410 0.450 836,000 352,845 0.4221 2.236 2.162 2.236 2.037 2.236 168,227 2.0974 4.65%
2000-09-18 0 0.430 0.420 0.430 0.400 0.450 2,132,000 886,650 0.4159 2.137 2.087 2.137 1.988 2.236 429,018 2.0667 -8.51%
2000-09-15 0 0.470 0.465 0.470 0.465 0.490 774,000 367,040 0.4742 2.336 2.311 2.336 2.311 2.435 155,751 2.3566 -4.08%
2000-09-14 0 0.490 0.480 0.490 0.470 0.500 1,074,500 524,120 0.4878 2.435 2.385 2.435 2.336 2.485 216,220 2.4240 -2.00%
2000-09-12 0 0.500 0.500 0.510 0.490 0.550 1,511,000 760,640 0.5034 2.485 2.485 2.534 2.435 2.733 304,056 2.5016 -9.09%
2000-09-11 0 0.550 0.540 0.550 0.520 0.590 1,714,000 927,630 0.5412 2.733 2.684 2.733 2.584 2.932 344,905 2.6895 -6.78%
2000-09-08 0 0.590 0.590 0.600 0.570 0.610 1,335,500 788,530 0.5904 2.932 2.932 2.982 2.833 3.031 268,740 2.9342 -3.28%
2000-09-07 0 0.610 0.600 0.620 0.600 0.620 770,000 465,990 0.6052 3.031 2.982 3.081 2.982 3.081 154,946 3.0074 -3.17%
2000-09-06 0 0.630 0.620 0.630 0.600 0.650 2,017,500 1,271,950 0.6305 3.131 3.081 3.131 2.982 3.230 405,978 3.1331 0.00%
2000-09-05 0 0.630 0.620 0.630 0.620 0.650 1,396,000 875,290 0.6270 3.131 3.081 3.131 3.081 3.230 280,914 3.1159 1.61%
2000-09-04 0 0.620 0.620 0.630 0.610 0.650 1,497,000 929,920 0.6212 3.081 3.081 3.131 3.031 3.230 301,238 3.0870 -6.06%
2000-09-01 0 0.660 0.650 0.660 0.630 0.700 6,838,000 4,634,200 0.6777 3.280 3.230 3.280 3.131 3.479 1,375,997 3.3679 6.45%
2000-08-31 0 0.620 0.610 0.620 0.600 0.650 5,212,000 3,229,750 0.6197 3.081 3.031 3.081 2.982 3.230 1,048,801 3.0795 3.33%
2000-08-30 0 0.600 0.600 0.610 0.590 0.620 1,086,000 652,350 0.6007 2.982 2.982 3.031 2.932 3.081 218,534 2.9851 -4.76%
2000-08-29 0 0.630 0.630 0.640 0.610 0.640 215,000 133,510 0.6210 3.131 3.131 3.180 3.031 3.180 43,264 3.0859 0.00%
2000-08-28 0 0.630 0.610 0.630 0.610 0.640 209,000 129,520 0.6197 3.131 3.031 3.131 3.031 3.180 42,057 3.0797 0.00%
2000-08-25 0 0.630 0.620 0.630 0.620 0.640 259,000 161,040 0.6218 3.131 3.081 3.131 3.081 3.180 52,118 3.0899 1.61%
2000-08-24 0 0.620 0.640 0.650 0.600 0.680 1,511,700 944,829 0.6250 3.081 3.180 3.230 2.982 3.379 304,196 3.1060 -4.62%
2000-08-23 0 0.650 0.640 0.650 0.640 0.690 1,089,000 723,840 0.6647 3.230 3.180 3.230 3.180 3.429 219,137 3.3031 -7.14%
2000-08-22 0 0.700 0.690 0.700 0.690 0.720 2,227,000 1,567,230 0.7037 3.479 3.429 3.479 3.429 3.578 448,135 3.4972 0.00%
2000-08-21 0 0.700 0.690 0.700 0.680 0.710 1,174,000 817,260 0.6961 3.479 3.429 3.479 3.379 3.528 236,242 3.4594 4.48%
2000-08-18 0 0.670 0.680 0.690 0.670 0.710 1,980,000 1,378,440 0.6962 3.330 3.379 3.429 3.330 3.528 398,432 3.4597 -4.29%
2000-08-17 0 0.700 0.700 0.710 0.690 0.730 1,307,000 936,970 0.7169 3.479 3.479 3.528 3.429 3.628 263,005 3.5626 -2.78%
2000-08-16 0 0.720 0.710 0.720 0.690 0.750 2,211,000 1,579,050 0.7142 3.578 3.528 3.578 3.429 3.727 444,915 3.5491 -2.70%
2000-08-15 0 0.740 0.720 0.740 0.700 0.790 6,862,000 5,078,960 0.7402 3.677 3.578 3.677 3.479 3.926 1,380,827 3.6782 10.45%
2000-08-14 0 0.670 0.670 0.680 0.670 0.720 866,000 595,120 0.6872 3.330 3.330 3.379 3.330 3.578 174,264 3.4151 -4.29%
2000-08-11 0 0.700 0.690 0.710 0.690 0.710 576,000 402,210 0.6983 3.479 3.429 3.528 3.429 3.528 115,907 3.4701 -4.11%
2000-08-10 0 0.730 0.730 0.740 0.710 0.750 1,500,000 1,103,010 0.7353 3.628 3.628 3.677 3.528 3.727 301,842 3.6543 -1.35%
2000-08-09 0 0.740 0.730 0.740 0.660 0.740 1,761,000 1,248,240 0.7088 3.677 3.628 3.677 3.280 3.677 354,363 3.5225 10.45%
2000-08-08 0 0.670 0.670 0.680 0.640 0.680 817,000 537,650 0.6581 3.330 3.330 3.379 3.180 3.379 164,403 3.2703 -1.47%
2000-08-07 0 0.680 0.680 0.690 0.610 0.680 1,327,000 849,300 0.6400 3.379 3.379 3.429 3.031 3.379 267,030 3.1805 4.62%
2000-08-04 0 0.650 0.630 0.640 0.630 0.660 929,000 598,080 0.6438 3.230 3.131 3.180 3.131 3.280 186,941 3.1993 3.17%
2000-08-03 0 0.630 0.630 0.640 0.600 0.710 891,000 555,450 0.6234 3.131 3.131 3.180 2.982 3.528 179,294 3.0980 -3.08%
2000-08-02 0 0.650 0.640 0.650 0.620 0.700 1,234,000 796,660 0.6456 3.230 3.180 3.230 3.081 3.479 248,315 3.2083 -10.96%
2000-08-01 0 0.730 0.710 0.730 0.690 0.740 1,310,000 919,360 0.7018 3.628 3.528 3.628 3.429 3.677 263,609 3.4876 -2.67%
2000-07-31 0 0.750 0.740 0.750 0.710 0.780 373,000 271,360 0.7275 3.727 3.677 3.727 3.528 3.876 75,058 3.6153 -5.06%
2000-07-28 0 0.790 0.780 0.790 0.740 0.790 556,000 421,360 0.7578 3.926 3.876 3.926 3.677 3.926 111,883 3.7661 -1.25%
2000-07-27 0 0.800 0.790 0.800 0.750 0.810 1,318,000 1,042,700 0.7911 3.976 3.926 3.976 3.727 4.025 265,219 3.9315 2.56%
2000-07-26 0 0.780 0.780 0.790 0.780 0.810 498,000 392,450 0.7881 3.876 3.876 3.926 3.876 4.025 100,212 3.9162 -2.50%
2000-07-25 0 0.800 0.790 0.800 0.780 0.800 362,000 286,060 0.7902 3.976 3.926 3.976 3.876 3.976 72,845 3.9270 -2.44%
2000-07-24 0 0.820 0.810 0.820 0.770 0.820 1,436,000 1,148,550 0.7998 4.075 4.025 4.075 3.827 4.075 288,963 3.9747 2.50%
2000-07-21 0 0.800 0.790 0.800 0.790 0.820 776,000 621,520 0.8009 3.976 3.926 3.976 3.926 4.075 156,153 3.9802 -2.44%
2000-07-20 0 0.820 0.810 0.820 0.790 0.850 677,000 542,440 0.8012 4.075 4.025 4.075 3.926 4.224 136,231 3.9818 -1.20%
2000-07-19 0 0.830 0.820 0.830 0.770 0.830 1,254,000 992,140 0.7912 4.125 4.075 4.125 3.827 4.125 252,340 3.9318 2.47%
2000-07-18 0 0.810 0.800 0.810 0.780 0.830 785,000 628,580 0.8007 4.025 3.976 4.025 3.876 4.125 157,964 3.9793 -5.81%
2000-07-17 0 0.860 0.850 0.860 0.820 0.890 1,380,000 1,162,210 0.8422 4.274 4.224 4.274 4.075 4.423 277,695 4.1852 -3.37%
2000-07-14 0 0.890 0.880 0.890 0.860 0.900 2,119,000 1,846,450 0.8714 4.423 4.373 4.423 4.274 4.473 426,402 4.3303 -1.11%
2000-07-13 0 0.900 0.890 0.900 0.880 0.960 4,652,500 4,270,075 0.9178 4.473 4.423 4.473 4.373 4.771 936,214 4.5610 -1.10%
2000-07-12 0 0.910 0.910 0.920 0.870 0.920 2,911,000 2,632,670 0.9044 4.522 4.522 4.572 4.323 4.572 585,775 4.4943 2.25%
2000-07-11 0 0.890 0.880 0.890 0.870 0.900 659,000 578,580 0.8780 4.423 4.373 4.423 4.323 4.473 132,609 4.3630 -2.20%
2000-07-10 0 0.910 0.900 0.910 0.870 0.950 2,559,200 2,292,760 0.8959 4.522 4.473 4.522 4.323 4.721 514,983 4.4521 1.11%
2000-07-07 0 0.900 0.890 0.900 0.870 0.930 4,109,000 3,699,120 0.9002 4.473 4.423 4.473 4.323 4.622 826,846 4.4738 0.00%
2000-07-06 0 0.900 0.890 0.900 0.860 0.970 2,338,000 2,073,270 0.8868 4.473 4.423 4.473 4.274 4.820 470,471 4.4068 -8.16%
2000-07-05 0 0.980 0.970 0.980 0.940 0.980 1,045,900 1,009,188 0.9649 4.870 4.820 4.870 4.671 4.870 210,464 4.7951 0.00%
2000-07-04 0 0.980 0.970 0.980 0.940 0.980 873,950 840,070 0.9612 4.870 4.820 4.870 4.671 4.870 175,863 4.7768 -2.97%
2000-07-03 0 1.010 1.000 1.010 0.980 1.020 859,000 857,470 0.9982 5.019 4.969 5.019 4.870 5.069 172,855 4.9606 -0.98%
2000-06-30 0 1.020 1.010 1.020 1.000 1.020 376,500 379,525 1.0080 5.069 5.019 5.069 4.969 5.069 75,762 5.0094 -1.92%
2000-06-29 0 1.040 1.030 1.040 1.000 1.060 836,000 861,590 1.0306 5.168 5.119 5.168 4.969 5.268 168,227 5.1216 0.00%
2000-06-28 0 1.040 1.030 1.050 1.010 1.050 1,029,000 1,056,760 1.0270 5.168 5.119 5.218 5.019 5.218 207,064 5.1036 -0.95%
2000-06-27 0 1.050 1.040 1.050 1.040 1.130 2,479,000 2,668,830 1.0766 5.218 5.168 5.218 5.168 5.616 498,844 5.3500 -1.87%
2000-06-26 0 1.070 1.070 1.100 1.070 1.120 580,000 637,500 1.0991 5.317 5.317 5.466 5.317 5.566 116,712 5.4622 -6.96%
2000-06-23 0 1.150 1.140 1.150 1.140 1.170 5,473,000 6,313,250 1.1535 5.715 5.665 5.715 5.665 5.814 1,101,321 5.7324 -1.71%
2000-06-22 0 1.170 1.160 1.170 1.160 1.230 8,460,000 10,101,150 1.1940 5.814 5.765 5.814 5.765 6.112 1,702,389 5.9335 -4.88%
2000-06-21 0 1.230 1.210 1.240 1.140 1.230 21,483,000 25,738,730 1.1981 6.112 6.013 6.162 5.665 6.112 4,322,982 5.9539 7.89%
2000-06-20 0 1.140 1.130 1.150 1.120 1.170 926,000 1,048,420 1.1322 5.665 5.616 5.715 5.566 5.814 186,337 5.6265 -1.72%
2000-06-19 0 1.160 1.150 1.160 1.110 1.170 444,000 511,550 1.1521 5.765 5.715 5.765 5.516 5.814 89,345 5.7255 0.87%
2000-06-16 0 1.150 1.140 1.160 1.120 1.160 802,000 913,740 1.1393 5.715 5.665 5.765 5.566 5.765 161,385 5.6619 2.68%
2000-06-15 0 1.120 1.130 1.140 1.100 1.150 733,000 826,090 1.1270 5.566 5.616 5.665 5.466 5.715 147,500 5.6006 -0.88%
2000-06-14 0 1.130 1.120 1.130 1.100 1.160 539,000 606,690 1.1256 5.616 5.566 5.616 5.466 5.765 108,462 5.5936 -1.74%
2000-06-13 0 1.150 1.140 1.150 1.120 1.180 346,000 394,580 1.1404 5.715 5.665 5.715 5.566 5.864 69,625 5.6672 -3.36%
2000-06-12 0 1.190 1.180 1.190 1.170 1.200 636,000 753,240 1.1843 5.914 5.864 5.914 5.814 5.963 127,981 5.8856 0.00%
2000-06-09 0 1.190 1.190 1.200 1.170 1.200 599,000 707,640 1.1814 5.914 5.914 5.963 5.814 5.963 120,536 5.8708 -1.65%
2000-06-08 0 1.210 1.190 1.210 1.160 1.230 1,323,000 1,572,210 1.1884 6.013 5.914 6.013 5.765 6.112 266,225 5.9056 -2.42%
2000-06-07 0 1.240 1.210 1.240 1.200 1.310 4,135,000 5,146,160 1.2445 6.162 6.013 6.162 5.963 6.510 832,078 6.1847 1.64%
2000-06-05 0 1.220 1.200 1.220 1.120 1.240 3,384,500 3,965,240 1.1716 6.063 5.963 6.063 5.566 6.162 681,056 5.8222 9.91%
2000-06-02 0 1.110 1.100 1.110 1.070 1.140 2,019,500 2,241,710 1.1100 5.516 5.466 5.516 5.317 5.665 406,380 5.5163 4.72%
2000-06-01 0 1.060 1.040 1.050 1.040 1.070 435,000 460,580 1.0588 5.268 5.168 5.218 5.168 5.317 87,534 5.2617 0.95%
2000-05-31 0 1.050 1.050 1.060 1.050 1.100 951,000 1,019,600 1.0721 5.218 5.218 5.268 5.218 5.466 191,368 5.3280 2.94%
2000-05-30 0 1.020 1.020 1.060 1.020 1.100 441,000 460,320 1.0438 5.069 5.069 5.268 5.069 5.466 88,742 5.1872 -5.56%
2000-05-29 0 1.080 1.020 1.100 0.980 1.100 1,242,000 1,263,430 1.0173 5.367 5.069 5.466 4.870 5.466 249,925 5.0552 3.85%
2000-05-26 0 1.040 1.020 1.040 1.010 1.050 1,173,500 1,203,690 1.0257 5.168 5.069 5.168 5.019 5.218 236,141 5.0973 -3.70%
2000-05-25 0 1.080 1.080 1.090 1.070 1.210 2,205,000 2,480,590 1.1250 5.367 5.367 5.417 5.317 6.013 443,708 5.5906 -6.09%
2000-05-24 0 1.150 1.130 1.160 1.130 1.200 1,549,000 1,798,370 1.1610 5.715 5.616 5.765 5.616 5.963 311,702 5.7695 -6.50%
2000-05-23 0 1.230 1.230 1.240 1.190 1.260 729,500 886,950 1.2158 6.112 6.112 6.162 5.914 6.262 146,796 6.0421 -0.81%
2000-05-22 0 1.240 1.220 1.240 1.190 1.250 965,000 1,177,220 1.2199 6.162 6.063 6.162 5.914 6.212 194,185 6.0624 -0.80%
2000-05-19 0 1.250 1.240 1.250 1.230 1.280 1,404,000 1,761,680 1.2548 6.212 6.162 6.212 6.112 6.361 282,524 6.2355 -2.34%
2000-05-18 0 1.280 1.260 1.280 1.270 1.320 984,000 1,262,370 1.2829 6.361 6.262 6.361 6.311 6.560 198,008 6.3753 0.00%
2000-05-17 0 1.280 1.280 1.290 1.270 1.320 2,720,000 3,505,880 1.2889 6.361 6.361 6.411 6.311 6.560 547,340 6.4053 0.00%
2000-05-16 0 1.280 1.270 1.280 1.230 1.320 2,554,000 3,271,400 1.2809 6.361 6.311 6.361 6.112 6.560 513,936 6.3654 0.79%
2000-05-15 0 1.270 1.250 1.270 1.180 1.320 4,703,000 5,885,670 1.2515 6.311 6.212 6.311 5.864 6.560 946,376 6.2192 7.63%
2000-05-12 0 1.180 1.170 1.200 1.130 1.270 2,705,000 3,217,000 1.1893 5.864 5.814 5.963 5.616 6.311 544,322 5.9101 -1.67%
2000-05-10 0 1.200 1.180 1.200 1.160 1.250 5,430,000 6,533,520 1.2032 5.963 5.864 5.963 5.765 6.212 1,092,668 5.9794 -1.64%
2000-05-09 0 1.220 1.230 1.240 1.060 1.230 5,865,000 6,837,270 1.1658 6.063 6.112 6.162 5.268 6.112 1,180,203 5.7933 7.96%
2000-05-08 0 1.130 1.100 1.130 1.100 1.220 3,091,500 3,530,030 1.1419 5.616 5.466 5.616 5.466 6.063 622,097 5.6744 0.89%
2000-05-05 0 1.120 1.110 1.120 1.070 1.150 2,229,000 2,488,300 1.1163 5.566 5.516 5.566 5.317 5.715 448,537 5.5476 8.74%
2000-05-04 1 1.030 1.030 1.040 1.030 1.090 1,003,000 1,061,330 1.0582 5.119 5.119 5.168 5.119 5.417 201,832 5.2585 -4.63%
2000-05-03 0 1.080 1.070 1.080 1.050 1.130 3,009,000 3,253,430 1.0812 5.367 5.317 5.367 5.218 5.616 605,495 5.3732 -5.26%
2000-05-02 0 1.140 1.120 1.140 1.060 1.160 4,931,000 5,481,300 1.1116 5.665 5.566 5.665 5.268 5.765 992,256 5.5241 10.68%
2000-04-28 0 1.030 1.030 1.040 0.950 1.080 4,817,000 4,910,430 1.0194 5.119 5.119 5.168 4.721 5.367 969,316 5.0659 10.75%
2000-04-27 0 0.930 0.920 0.940 0.880 0.940 1,041,500 956,345 0.9182 4.622 4.572 4.671 4.373 4.671 209,579 4.5632 3.33%
2000-04-26 0 0.900 0.890 0.900 0.860 1.000 1,390,000 1,281,990 0.9223 4.473 4.423 4.473 4.274 4.969 279,707 4.5833 0.00%
2000-04-25 0 0.900 0.890 0.900 0.880 0.950 880,000 797,910 0.9067 4.473 4.423 4.473 4.373 4.721 177,081 4.5059 -7.22%
2000-04-20 0 0.970 0.970 0.990 0.850 0.970 2,425,000 2,163,140 0.8920 4.820 4.820 4.920 4.224 4.820 487,978 4.4329 0.00%
2000-04-19 0 0.970 0.930 0.960 0.900 1.110 4,065,000 4,082,220 1.0042 4.820 4.622 4.771 4.473 5.516 817,992 4.9905 -6.73%
2000-04-18 0 1.040 1.020 1.040 1.010 1.150 3,540,000 3,830,440 1.0820 5.168 5.069 5.168 5.019 5.715 712,347 5.3772 0.00%
2000-04-17 0 1.040 1.040 1.060 1.000 1.200 3,663,000 3,976,590 1.0856 5.168 5.168 5.268 4.969 5.963 737,098 5.3949 -24.09%
2000-04-14 0 1.370 1.360 1.370 1.320 1.390 1,031,000 1,398,560 1.3565 6.808 6.759 6.808 6.560 6.908 207,466 6.7411 -2.14%
2000-04-13 0 1.400 1.360 1.400 1.320 1.480 3,275,000 4,579,960 1.3985 6.957 6.759 6.957 6.560 7.355 659,022 6.9496 -1.41%
2000-04-12 0 1.420 1.400 1.420 1.300 1.430 3,324,000 4,589,680 1.3808 7.057 6.957 7.057 6.460 7.106 668,882 6.8617 5.97%
2000-04-11 0 1.340 1.340 1.360 1.320 1.360 2,693,000 3,604,930 1.3386 6.659 6.659 6.759 6.560 6.759 541,907 6.6523 -2.19%
2000-04-10 0 1.370 1.360 1.390 1.360 1.460 2,058,000 2,887,980 1.4033 6.808 6.759 6.908 6.759 7.255 414,127 6.9737 -2.14%
2000-04-07 0 1.400 1.390 1.400 1.370 1.460 2,936,000 4,135,540 1.4086 6.957 6.908 6.957 6.808 7.255 590,806 6.9998 0.72%
2000-04-06 0 1.390 1.380 1.390 1.280 1.400 4,460,000 6,048,920 1.3563 6.908 6.858 6.908 6.361 6.957 897,477 6.7399 2.21%
2000-04-05 0 1.360 1.350 1.360 1.260 1.480 6,575,000 8,792,590 1.3373 6.759 6.709 6.759 6.262 7.355 1,323,075 6.6456 -14.47%
2000-04-03 0 1.590 1.590 1.600 1.560 1.760 3,146,000 5,204,170 1.6542 7.901 7.901 7.951 7.752 8.746 633,063 8.2206 -8.62%
2000-03-31 0 1.740 1.740 1.750 1.720 1.850 5,393,000 9,569,670 1.7745 8.647 8.647 8.697 8.548 9.194 1,085,223 8.8182 -6.45%
2000-03-30 0 1.860 1.860 1.870 1.830 1.940 6,759,000 12,736,360 1.8844 9.243 9.243 9.293 9.094 9.641 1,360,100 9.3643 -0.53%
2000-03-29 0 1.870 1.840 1.850 1.840 2.150 23,391,000 47,512,645 2.0312 9.293 9.144 9.194 9.144 10.68 4,706,926 10.094 -9.88%
2000-03-28 0 2.075 2.075 2.100 1.850 2.100 33,373,000 66,462,060 1.9915 10.31 10.31 10.44 9.194 10.44 6,715,584 9.8967 12.16%
2000-03-27 0 1.850 1.840 1.850 1.820 1.960 10,119,000 19,089,680 1.8865 9.194 9.144 9.194 9.044 9.740 2,036,227 9.3750 1.65%
2000-03-24 0 1.820 1.800 1.820 1.620 1.940 12,785,650 23,180,055 1.8130 9.044 8.945 9.044 8.051 9.641 2,572,832 9.0096 13.75%
2000-03-23 0 1.600 1.580 1.600 1.500 1.600 2,809,000 4,380,690 1.5595 7.951 7.852 7.951 7.454 7.951 565,250 7.7500 3.23%
2000-03-22 0 1.550 1.530 1.550 1.520 1.680 3,094,000 4,955,885 1.6018 7.703 7.603 7.703 7.554 8.349 622,600 7.9600 -5.49%
2000-03-21 0 1.640 1.640 1.650 1.630 1.760 3,132,000 5,329,460 1.7016 8.150 8.150 8.200 8.100 8.746 630,246 8.4562 -3.53%
2000-03-20 0 1.700 1.690 1.700 1.660 1.710 1,477,000 2,499,400 1.6922 8.448 8.398 8.448 8.249 8.498 297,214 8.4094 2.41%
2000-03-17 0 1.660 1.650 1.670 1.630 1.720 1,882,000 3,118,230 1.6569 8.249 8.200 8.299 8.100 8.548 378,711 8.2338 1.84%
2000-03-16 0 1.630 1.630 1.650 1.630 1.720 1,903,500 3,179,730 1.6705 8.100 8.100 8.200 8.100 8.548 383,038 8.3014 -2.40%
2000-03-15 0 1.670 1.660 1.670 1.540 1.780 2,353,000 3,955,660 1.6811 8.299 8.249 8.299 7.653 8.846 473,490 8.3543 4.37%
2000-03-14 0 1.600 1.600 1.610 1.600 1.690 2,053,000 3,343,540 1.6286 7.951 7.951 8.001 7.951 8.398 413,121 8.0934 -5.33%
2000-03-13 0 1.690 1.680 1.690 1.660 1.800 3,056,000 5,286,750 1.7300 8.398 8.349 8.398 8.249 8.945 614,953 8.5970 -6.11%
2000-03-10 0 1.800 1.810 1.820 1.780 1.930 2,699,000 4,950,990 1.8344 8.945 8.995 9.044 8.846 9.591 543,115 9.1159 -3.23%
2000-03-09 0 1.860 1.850 1.860 1.850 2.050 4,614,794 8,917,974 1.9325 9.243 9.194 9.243 9.194 10.19 928,626 9.6034 -5.58%
2000-03-08 0 1.970 1.980 1.990 1.960 2.125 8,653,000 17,678,210 2.0430 9.790 9.840 9.889 9.740 10.56 1,741,226 10.153 -9.43%
2000-03-07 0 2.175 2.150 2.175 1.770 2.225 14,141,000 28,163,670 1.9916 10.81 10.68 10.81 8.796 11.06 2,845,566 9.8974 18.85%
2000-03-06 0 1.830 1.790 1.830 1.800 1.960 5,280,300 9,943,465 1.8831 9.094 8.895 9.094 8.945 9.740 1,062,545 9.3582 -1.08%
2000-03-03 0 1.850 1.830 1.850 1.820 1.940 3,041,000 5,621,880 1.8487 9.194 9.094 9.194 9.044 9.641 611,935 9.1871 1.65%
2000-03-02 0 1.820 1.820 1.830 1.790 1.930 3,534,000 6,531,840 1.8483 9.044 9.044 9.094 8.895 9.591 711,140 9.1850 -2.67%
2000-03-01 0 1.870 1.850 1.860 1.830 2.200 6,778,000 13,483,980 1.9894 9.293 9.194 9.243 9.094 10.93 1,363,924 9.8862 -8.78%
2000-02-29 0 2.050 2.025 2.050 1.740 2.075 6,686,200 13,019,784 1.9473 10.19 10.06 10.19 8.647 10.31 1,345,451 9.6769 22.75%
2000-02-28 0 1.670 1.660 1.670 1.620 1.930 5,291,000 9,046,320 1.7098 8.299 8.249 8.299 8.051 9.591 1,064,698 8.4966 -13.47%
2000-02-25 0 1.930 1.940 1.950 1.870 2.225 5,298,000 10,552,050 1.9917 9.591 9.641 9.690 9.293 11.06 1,066,106 9.8977 -11.26%
2000-02-24 0 2.175 2.125 2.150 2.150 2.350 4,481,000 9,907,350 2.2110 10.81 10.56 10.68 10.68 11.68 901,703 10.987 2.35%
2000-02-23 0 2.125 2.125 2.150 2.100 2.325 2,878,000 6,278,750 2.1816 10.56 10.56 10.68 10.44 11.55 579,134 10.842 -4.49%
2000-02-22 0 2.225 2.225 2.250 1.970 2.650 7,559,000 16,604,780 2.1967 11.06 11.06 11.18 9.790 13.17 1,521,083 10.916 -13.59%
2000-02-21 0 2.575 2.550 2.575 2.550 2.875 6,025,500 15,868,350 2.6335 12.80 12.67 12.80 12.67 14.29 1,212,500 13.087 -10.43%
2000-02-18 0 2.875 2.900 2.925 2.850 3.100 10,918,000 32,687,400 2.9939 14.29 14.41 14.54 14.16 15.41 2,197,008 14.878 -3.36%
2000-02-17 0 2.975 2.975 3.000 2.950 3.075 5,665,000 16,902,725 2.9837 14.78 14.78 14.91 14.66 15.28 1,139,957 14.828 0.00%
2000-02-16 0 2.975 2.975 3.000 2.925 3.200 5,424,000 16,440,125 3.0310 14.78 14.78 14.91 14.54 15.90 1,091,461 15.062 -3.25%
2000-02-15 0 3.075 3.075 3.100 3.050 3.200 4,150,000 12,961,925 3.1234 15.28 15.28 15.41 15.16 15.90 835,096 15.521 -2.38%
2000-02-14 0 3.150 3.150 3.200 3.100 3.300 5,137,500 16,393,950 3.1910 15.65 15.65 15.90 15.41 16.40 1,033,809 15.858 -1.56%
2000-02-11 0 3.200 3.150 3.200 3.100 3.350 8,189,000 26,502,000 3.2363 15.90 15.65 15.90 15.41 16.65 1,647,857 16.083 -1.54%
2000-02-10 0 3.250 3.225 3.250 3.225 3.550 5,368,500 18,089,375 3.3695 16.15 16.03 16.15 16.03 17.64 1,080,293 16.745 -2.99%
2000-02-09 0 3.350 3.325 3.350 3.325 3.700 8,166,000 28,579,700 3.4998 16.65 16.52 16.65 16.52 18.39 1,643,228 17.392 -6.29%
2000-02-08 0 3.575 3.575 3.600 3.250 3.650 12,201,500 42,217,925 3.4601 17.77 17.77 17.89 16.15 18.14 2,455,284 17.195 10.00%
2000-02-03 0 3.250 3.225 3.250 3.125 3.325 11,569,000 37,415,700 3.2341 16.15 16.03 16.15 15.53 16.52 2,328,007 16.072 5.69%
2000-02-02 0 3.075 3.050 3.075 3.025 3.175 6,176,500 19,089,675 3.0907 15.28 15.16 15.28 15.03 15.78 1,242,885 15.359 3.36%
2000-02-01 0 2.975 2.950 2.975 2.975 3.125 5,160,500 15,700,650 3.0425 14.78 14.66 14.78 14.78 15.53 1,038,437 15.119 0.85%
2000-01-31 0 2.950 2.950 2.975 2.900 3.025 5,365,500 16,003,350 2.9826 14.66 14.66 14.78 14.41 15.03 1,079,689 14.822 -3.28%
2000-01-28 0 3.050 3.025 3.050 3.025 3.225 5,087,500 15,865,025 3.1184 15.16 15.03 15.16 15.03 16.03 1,023,748 15.497 -1.61%
2000-01-27 0 3.100 3.100 3.125 2.925 3.375 16,741,500 52,941,350 3.1623 15.41 15.41 15.53 14.54 16.77 3,368,860 15.715 1.64%
2000-01-26 0 3.050 3.000 3.050 3.000 3.175 4,726,000 14,495,775 3.0672 15.16 14.91 15.16 14.91 15.78 951,004 15.243 -0.81%
2000-01-25 0 3.075 3.075 3.100 3.050 3.150 5,006,000 15,498,750 3.0960 15.28 15.28 15.41 15.16 15.65 1,007,348 15.386 -3.15%
2000-01-24 0 3.175 3.175 3.200 3.150 3.400 4,491,500 14,452,525 3.2178 15.78 15.78 15.90 15.65 16.90 903,816 15.991 -3.05%
2000-01-21 0 3.275 3.275 3.300 3.075 3.325 6,714,000 21,550,400 3.2098 16.28 16.28 16.40 15.28 16.52 1,351,045 15.951 4.80%
2000-01-20 0 3.125 3.125 3.150 3.075 3.450 7,627,000 24,699,325 3.2384 15.53 15.53 15.65 15.28 17.14 1,534,766 16.093 -8.09%
2000-01-19 0 3.400 3.400 3.425 3.400 3.525 6,756,000 23,403,500 3.4641 16.90 16.90 17.02 16.90 17.52 1,359,497 17.215 -1.45%
2000-01-18 0 3.450 3.450 3.475 3.450 3.675 13,508,000 47,867,500 3.5436 17.14 17.14 17.27 17.14 18.26 2,718,189 17.610 -1.43%
2000-01-17 0 3.500 3.475 3.500 3.350 3.700 10,200,500 35,801,275 3.5098 17.39 17.27 17.39 16.65 18.39 2,052,627 17.442 -2.10%
2000-01-14 0 3.575 3.550 3.575 3.550 3.900 19,987,000 74,203,950 3.7126 17.77 17.64 17.77 17.64 19.38 4,021,945 18.450 0.00%
2000-01-13 0 3.575 3.575 3.600 3.350 3.725 16,491,000 58,834,425 3.5677 17.77 17.77 17.89 16.65 18.51 3,318,452 17.729 3.62%
2000-01-12 0 3.450 3.425 3.450 3.300 3.625 11,408,700 39,736,215 3.4830 17.14 17.02 17.14 16.40 18.01 2,295,751 17.309 -3.50%
2000-01-11 0 3.575 3.550 3.575 3.500 4.000 19,550,000 72,283,650 3.6974 17.77 17.64 17.77 17.39 19.88 3,934,009 18.374 -3.38%
2000-01-10 0 3.700 3.700 3.725 3.650 4.300 30,826,500 119,252,675 3.8685 18.39 18.39 18.51 18.14 21.37 6,203,157 19.225 1.37%
2000-01-07 0 3.650 3.675 3.700 3.300 4.000 41,803,000 154,265,100 3.6903 18.14 18.26 18.39 16.40 19.88 8,411,937 18.339 -0.68%
2000-01-06 0 3.675 3.675 3.700 3.150 4.950 117,272,500 501,751,950 4.2785 18.26 18.26 18.39 15.65 24.60 23,598,518 21.262 -14.04%
2000-01-05 0 4.275 4.300 4.325 2.700 4.550 287,019,200 947,774,865 3.3021 21.24 21.37 21.49 13.42 22.61 57,756,317 16.410 25.74%
2000-01-04 1 3.400 - - - - 0 0 - 16.90 - - - - 0 - 0.00%
2000-01-03 0 3.400 3.425 3.450 3.200 3.425 12,894,300 42,810,010 3.3201 16.90 17.02 17.14 15.90 17.02 2,594,695 16.499 6.25%
1999-12-30 0 3.200 3.175 3.200 3.100 3.250 3,589,500 11,353,025 3.1628 15.90 15.78 15.90 15.41 16.15 722,308 15.718 2.40%
1999-12-29 0 3.125 3.125 3.150 3.100 3.475 5,096,000 16,404,975 3.2192 15.53 15.53 15.65 15.41 17.27 1,025,458 15.998 -8.76%
1999-12-28 0 3.425 3.400 3.425 3.375 3.575 7,727,500 26,736,300 3.4599 17.02 16.90 17.02 16.77 17.77 1,554,990 17.194 0.74%
1999-12-24 0 3.400 3.375 3.400 3.350 3.500 7,341,500 24,780,750 3.3754 16.90 16.77 16.90 16.65 17.39 1,477,316 16.774 1.49%
1999-12-23 0 3.350 3.325 3.350 3.000 3.425 11,629,000 38,065,225 3.2733 16.65 16.52 16.65 14.91 17.02 2,340,081 16.267 10.74%
1999-12-22 0 3.025 3.025 3.050 3.025 3.075 1,863,000 5,655,650 3.0358 15.03 15.03 15.16 15.03 15.28 374,888 15.086 0.83%
1999-12-21 0 3.000 2.975 3.000 3.000 3.050 947,000 2,855,350 3.0152 14.91 14.78 14.91 14.91 15.16 190,563 14.984 -1.64%
1999-12-20 0 3.050 3.000 3.050 2.975 3.125 1,696,000 5,182,250 3.0556 15.16 14.91 15.16 14.78 15.53 341,283 15.185 -0.81%
1999-12-17 0 3.075 3.050 3.075 3.025 3.200 3,668,000 11,381,925 3.1030 15.28 15.16 15.28 15.03 15.90 738,105 15.420 1.65%
1999-12-16 0 3.025 3.000 3.025 2.925 3.050 2,050,500 6,103,850 2.9768 15.03 14.91 15.03 14.54 15.16 412,618 14.793 0.83%
1999-12-15 0 3.000 2.975 3.000 2.975 3.175 2,151,500 6,509,775 3.0257 14.91 14.78 14.91 14.78 15.78 432,942 15.036 -5.51%
1999-12-14 0 3.175 3.150 3.175 3.100 3.250 2,745,000 8,720,000 3.1767 15.78 15.65 15.78 15.41 16.15 552,371 15.786 0.00%
1999-12-13 0 3.175 3.175 3.200 3.175 3.350 4,061,500 13,142,725 3.2359 15.78 15.78 15.90 15.78 16.65 817,288 16.081 -3.05%
1999-12-10 0 3.275 3.250 3.275 3.225 3.350 6,322,500 20,744,775 3.2811 16.28 16.15 16.28 16.03 16.65 1,272,264 16.305 0.00%
1999-12-09 0 3.275 3.275 3.300 3.000 3.325 15,369,000 49,346,200 3.2108 16.28 16.28 16.40 14.91 16.52 3,092,674 15.956 9.17%
1999-12-08 0 3.000 2.975 3.000 2.950 3.025 2,986,500 8,846,100 2.9620 14.91 14.78 14.91 14.66 15.03 600,968 14.720 0.84%
1999-12-07 0 2.975 2.950 2.975 2.900 3.050 2,433,500 7,165,625 2.9446 14.78 14.66 14.78 14.41 15.16 489,688 14.633 -1.65%
1999-12-06 0 3.025 2.975 3.025 2.950 3.150 4,207,500 12,711,325 3.0211 15.03 14.78 15.03 14.66 15.65 846,667 15.013 0.00%
1999-12-03 0 3.025 3.025 3.050 2.975 3.150 10,319,200 31,599,965 3.0622 15.03 15.03 15.16 14.78 15.65 2,076,513 15.218 2.54%
1999-12-02 0 2.950 2.950 2.975 2.875 3.075 8,468,500 25,310,775 2.9888 14.66 14.66 14.78 14.29 15.28 1,704,100 14.853 2.61%
1999-12-01 0 2.875 2.850 2.900 2.850 2.975 13,103,500 37,592,383 2.8689 14.29 14.16 14.41 14.16 14.78 2,636,792 14.257 -2.54%
1999-11-30 0 2.950 2.950 2.975 2.850 3.200 22,905,000 69,899,725 3.0517 14.66 14.66 14.78 14.16 15.90 4,609,129 15.165 1.72%
1999-11-29 0 2.900 2.900 2.925 2.850 3.000 10,804,500 31,575,900 2.9225 14.41 14.41 14.54 14.16 14.91 2,174,169 14.523 2.65%
1999-11-26 0 2.825 2.825 2.850 2.575 2.925 2,241,000 6,295,600 2.8093 14.04 14.04 14.16 12.80 14.54 450,952 13.961 8.65%
1999-11-25 0 2.600 2.600 2.675 2.600 2.775 1,084,000 2,922,225 2.6958 12.92 12.92 13.29 12.92 13.79 218,131 13.397 -5.45%
1999-11-24 0 2.750 2.725 2.750 2.725 2.825 1,265,000 3,518,900 2.7817 13.67 13.54 13.67 13.54 14.04 254,553 13.824 -3.51%
1999-11-23 0 2.850 2.800 2.850 2.775 3.100 3,244,500 9,239,125 2.8476 14.16 13.91 14.16 13.79 15.41 652,884 14.151 -5.00%
1999-11-22 0 3.000 2.950 2.975 2.825 3.100 4,622,700 13,766,158 2.9779 14.91 14.66 14.78 14.04 15.41 930,217 14.799 5.26%
1999-11-19 0 2.850 2.825 2.850 2.700 2.975 3,992,800 11,273,410 2.8234 14.16 14.04 14.16 13.42 14.78 803,463 14.031 -0.87%
1999-11-18 0 2.875 2.850 2.875 2.425 3.000 8,522,000 24,202,888 2.8400 14.29 14.16 14.29 12.05 14.91 1,714,866 14.114 19.79%
1999-11-17 0 2.400 2.400 2.425 2.400 2.500 476,000 1,155,550 2.4276 11.93 11.93 12.05 11.93 12.42 95,785 12.064 -1.03%
1999-11-16 0 2.425 2.425 2.450 2.300 2.500 1,147,950 2,811,988 2.4496 12.05 12.05 12.18 11.43 12.42 231,000 12.173 5.43%
1999-11-15 0 2.300 2.300 2.325 2.300 2.425 650,000 1,544,850 2.3767 11.43 11.43 11.55 11.43 12.05 130,798 11.811 -3.16%
1999-11-12 0 2.375 2.350 2.375 2.275 2.400 259,000 603,275 2.3292 11.80 11.68 11.80 11.31 11.93 52,118 11.575 2.15%
1999-11-11 0 2.325 2.325 2.400 2.300 2.450 323,000 757,650 2.3457 11.55 11.55 11.93 11.43 12.18 64,997 11.657 -2.11%
1999-11-10 0 2.375 2.300 2.375 2.275 2.425 639,200 1,512,580 2.3664 11.80 11.43 11.80 11.31 12.05 128,625 11.760 4.40%
1999-11-09 0 2.275 2.275 2.300 2.275 2.375 511,500 1,179,575 2.3061 11.31 11.31 11.43 11.31 11.80 102,928 11.460 -2.15%
1999-11-08 0 2.325 2.300 2.350 2.300 2.375 589,200 1,375,340 2.3342 11.55 11.43 11.68 11.43 11.80 118,564 11.600 -4.12%
1999-11-05 0 2.425 2.425 2.450 2.350 2.450 641,000 1,542,200 2.4059 12.05 12.05 12.18 11.68 12.18 128,987 11.956 2.11%
1999-11-04 0 2.375 2.325 2.350 2.300 2.500 896,500 2,119,200 2.3639 11.80 11.55 11.68 11.43 12.42 180,401 11.747 -1.04%
1999-11-03 0 2.400 2.400 2.425 2.350 2.475 426,500 1,020,750 2.3933 11.93 11.93 12.05 11.68 12.30 85,824 11.894 -2.04%
1999-11-02 0 2.450 2.450 2.475 2.450 2.575 1,200,000 2,995,475 2.4962 12.18 12.18 12.30 12.18 12.80 241,474 12.405 -3.92%
1999-11-01 0 2.550 2.550 2.575 2.400 2.625 4,079,800 10,328,895 2.5317 12.67 12.67 12.80 11.93 13.04 820,970 12.581 7.37%
1999-10-29 0 2.375 2.325 2.375 2.300 2.500 784,000 1,849,900 2.3596 11.80 11.55 11.80 11.43 12.42 157,763 11.726 3.26%
1999-10-28 0 2.300 2.275 2.325 2.275 2.475 1,404,500 3,352,050 2.3867 11.43 11.31 11.55 11.31 12.30 282,625 11.860 -5.15%
1999-10-27 0 2.425 2.400 2.425 2.350 2.600 2,014,000 4,949,400 2.4575 12.05 11.93 12.05 11.68 12.92 405,273 12.212 -2.02%
1999-10-26 0 2.475 2.475 2.500 2.450 2.675 2,184,000 5,608,575 2.5680 12.30 12.30 12.42 12.18 13.29 439,482 12.762 -4.81%
1999-10-25 0 2.600 2.575 2.600 2.250 2.675 6,332,000 16,322,475 2.5778 12.92 12.80 12.92 11.18 13.29 1,274,176 12.810 7.22%
1999-10-22 0 2.425 2.425 2.450 2.375 2.775 5,821,700 14,949,455 2.5679 12.05 12.05 12.18 11.80 13.79 1,171,489 12.761 -4.90%
1999-10-21 0 2.550 2.550 2.575 2.100 3.100 14,728,100 40,340,295 2.7390 12.67 12.67 12.80 10.44 15.41 2,963,707 13.611 177.17%
1999-10-20 1 0.920 - - - - 0 0 - 4.572 - - - - 0 - 0.00%
1999-10-19 1 0.920 - - - - 0 0 - 4.572 - - - - 0 - 0.00%
1999-10-15 1 0.920 - - - - 0 0 - 4.572 - - - - 0 - 0.00%
1999-10-14 1 0.920 - - - - 0 0 - 4.572 - - - - 0 - 0.00%
1999-10-13 1 0.920 - - - - 0 0 - 4.572 - - - - 0 - 0.00%
1999-10-12 1 0.920 - - - - 0 0 - 4.572 - - - - 0 - 0.00%
1999-10-11 1 0.920 - - - - 0 0 - 4.572 - - - - 0 - 0.00%
1999-10-08 1 0.920 0.900 0.960 0.700 0.990 177,500 146,130 0.8233 4.572 4.473 4.771 3.479 4.920 35,718 4.0912 33.33%
1999-10-07 0 0.690 0.600 0.690 0.600 0.690 116,000 77,340 0.6667 3.429 2.982 3.429 2.982 3.429 23,342 3.3133 -5.48%
1999-10-06 0 0.730 - 0.750 0.730 0.730 60,000 43,800 0.7300 3.628 - 3.727 3.628 3.628 12,074 3.6277 -2.67%
1999-10-05 0 0.750 0.820 0.830 0.750 0.750 10,000 7,500 0.7500 3.727 4.075 4.125 3.727 3.727 2,012 3.7271 -6.25%
1999-10-04 0 0.800 - 0.800 - - 100 75 0.7500 3.976 - 3.976 - - 20 3.7271 0.00%
1999-09-30 0 0.800 - 0.840 - - 0 0 - 3.976 - 4.174 - - 0 - 0.00%
1999-09-29 0 0.800 - 0.840 - - 0 0 - 3.976 - 4.174 - - 0 - 0.00%
1999-09-28 0 0.800 - 0.820 - - 0 0 - 3.976 - 4.075 - - 0 - 0.00%
1999-09-27 0 0.800 - 0.800 0.820 0.860 62,000 51,640 0.8329 3.976 - 3.976 4.075 4.274 12,476 4.1391 -8.05%
1999-09-24 0 0.870 - 0.870 - - 0 0 - 4.323 - 4.323 - - 0 - -2.25%
1999-09-23 0 0.890 0.860 0.890 0.710 0.890 83,000 64,810 0.7808 4.423 4.274 4.423 3.528 4.423 16,702 3.8804 27.14%
1999-09-22 0 0.700 - 0.800 0.700 0.700 20,000 14,000 0.7000 3.479 - 3.976 3.479 3.479 4,025 3.4786 -12.50%
1999-09-21 0 0.800 - 0.820 0.800 0.800 50,000 40,000 0.8000 3.976 - 4.075 3.976 3.976 10,061 3.9756 0.00%
1999-09-20 0 0.800 - - - - 0 0 - 3.976 - - - - 0 - 0.00%
1999-09-17 0 0.800 - 0.800 - - 0 0 - 3.976 - 3.976 - - 0 - 0.00%
1999-09-15 0 0.800 0.800 0.840 - - 0 0 - 3.976 3.976 4.174 - - 0 - 14.29%
1999-09-14 0 0.700 - 0.700 - - 0 0 - 3.479 - 3.479 - - 0 - 0.00%
1999-09-13 0 0.700 - 0.720 - - 0 0 - 3.479 - 3.578 - - 0 - 0.00%
1999-09-10 0 0.700 0.700 0.740 0.700 0.700 102,000 71,400 0.7000 3.479 3.479 3.677 3.479 3.479 20,525 3.4786 0.00%
1999-09-09 0 0.700 0.640 0.700 0.630 0.700 231,500 148,030 0.6394 3.479 3.180 3.479 3.131 3.479 46,584 3.1777 -5.41%
1999-09-08 0 0.740 - 0.740 - - 0 0 - 3.677 - 3.677 - - 0 - -6.33%
1999-09-07 0 0.790 - 0.790 0.800 0.800 40,100 32,075 0.7999 3.926 - 3.926 3.976 3.976 8,069 3.9750 -1.25%
1999-09-06 0 0.800 - 0.800 - - 0 0 - 3.976 - 3.976 - - 0 - 0.00%
1999-09-03 0 0.800 - 0.800 - - 0 0 - 3.976 - 3.976 - - 0 - -5.88%
1999-09-02 0 0.850 - 0.850 - - 0 0 - 4.224 - 4.224 - - 0 - 0.00%
1999-09-01 0 0.850 - 0.850 - - 0 0 - 4.224 - 4.224 - - 0 - 0.00%
1999-08-31 0 0.850 - 0.850 - - 0 0 - 4.224 - 4.224 - - 0 - 0.00%
1999-08-30 0 0.850 - 0.850 - - 0 0 - 4.224 - 4.224 - - 0 - 0.00%
1999-08-27 0 0.850 - 0.850 - - 0 0 - 4.224 - 4.224 - - 0 - 0.00%
1999-08-26 0 0.850 - 0.850 - - 0 0 - 4.224 - 4.224 - - 0 - -5.56%
1999-08-25 0 0.900 - 0.900 - - 0 0 - 4.473 - 4.473 - - 0 - 0.00%
1999-08-24 0 0.900 - 0.900 - - 0 0 - 4.473 - 4.473 - - 0 - 0.00%
1999-08-23 0 0.900 - 0.900 - - 0 0 - 4.473 - 4.473 - - 0 - -4.26%
1999-08-20 0 0.940 - 0.940 - - 0 0 - 4.671 - 4.671 - - 0 - -4.08%
1999-08-19 0 0.980 - 0.980 - - 0 0 - 4.870 - 4.870 - - 0 - -1.01%
1999-08-18 0 0.990 - 0.990 - - 0 0 - 4.920 - 4.920 - - 0 - 0.00%
1999-08-17 0 0.990 - 0.990 - - 0 0 - 4.920 - 4.920 - - 0 - 0.00%
1999-08-16 0 0.990 - 0.990 - - 0 0 - 4.920 - 4.920 - - 0 - 0.00%
1999-08-13 0 0.990 - 0.990 - - 0 0 - 4.920 - 4.920 - - 0 - -1.98%
1999-08-12 0 1.010 - 1.010 - - 0 0 - 5.019 - 5.019 - - 0 - 0.00%
1999-08-11 0 1.010 - 1.010 - - 0 0 - 5.019 - 5.019 - - 0 - 0.00%
1999-08-10 0 1.010 1.010 - - - 0 0 - 5.019 5.019 - - - 0 - 0.00%
1999-08-09 0 1.010 - - - - 0 0 - 5.019 - - - - 0 - 0.00%
1999-08-06 0 1.010 - - - - 100 90 0.9000 5.019 - - - - 20 4.4725 0.00%
1999-08-05 0 1.010 - 1.030 - - 1,000 1,020 1.0200 5.019 - 5.119 - - 201 5.0689 0.00%
1999-08-04 0 1.010 - - - - 0 0 - 5.019 - - - - 0 - 0.00%
1999-08-03 0 1.010 - 1.010 - - 0 0 - 5.019 - 5.019 - - 0 - 0.00%
1999-08-02 0 1.010 - 1.030 - - 0 0 - 5.019 - 5.119 - - 0 - 0.00%
1999-07-30 0 1.010 - - - - 0 0 - 5.019 - - - - 0 - 0.00%
1999-07-29 0 1.010 - 1.010 - - 0 0 - 5.019 - 5.019 - - 0 - 0.00%
1999-07-28 0 1.010 - - - - 0 0 - 5.019 - - - - 0 - 0.00%
1999-07-27 0 1.010 - - - - 0 0 - 5.019 - - - - 0 - 0.00%
1999-07-26 0 1.010 - - - - 0 0 - 5.019 - - - - 0 - 0.00%
1999-07-23 0 1.010 - 1.010 - - 0 0 - 5.019 - 5.019 - - 0 - -3.81%
1999-07-22 0 1.050 - 1.050 1.010 1.050 91,000 94,350 1.0368 5.218 - 5.218 5.019 5.218 18,312 5.1524 -2.78%
1999-07-21 0 1.080 - 1.080 - - 0 0 - 5.367 - 5.367 - - 0 - 0.00%
1999-07-20 0 1.080 - 1.080 - - 0 0 - 5.367 - 5.367 - - 0 - -1.82%
1999-07-19 0 1.100 - 1.100 - - 0 0 - 5.466 - 5.466 - - 0 - 0.00%
1999-07-16 0 1.100 - 1.100 - - 0 0 - 5.466 - 5.466 - - 0 - -0.90%
1999-07-15 0 1.110 - 1.150 - - 0 0 - 5.516 - 5.715 - - 0 - 0.00%
1999-07-14 0 1.110 - 1.110 1.110 1.110 60,000 66,600 1.1100 5.516 - 5.516 5.516 5.516 12,074 5.5161 -3.48%
1999-07-13 0 1.150 - 1.150 1.140 1.160 105,000 121,100 1.1533 5.715 - 5.715 5.665 5.765 21,129 5.7315 4.55%
1999-07-12 0 1.100 1.100 1.130 1.080 1.270 1,054,000 1,195,180 1.1339 5.466 5.466 5.616 5.367 6.311 212,094 5.6351 -2.65%
1999-07-09 0 1.130 1.080 1.130 1.000 1.130 164,000 172,430 1.0514 5.616 5.367 5.616 4.969 5.616 33,001 5.2249 10.78%
1999-07-08 0 1.020 1.020 1.030 - - 0 0 - 5.069 5.069 5.119 - - 0 - 2.00%
1999-07-07 0 1.000 - 1.030 - - 0 0 - 4.969 - 5.119 - - 0 - 0.00%
1999-07-06 0 1.000 1.000 1.020 1.000 1.030 45,500 45,595 1.0021 4.969 4.969 5.069 4.969 5.119 9,156 4.9799 -1.96%
1999-07-05 0 1.020 1.010 - 0.990 1.020 332,500 334,160 1.0050 5.069 5.019 - 4.920 5.069 66,908 4.9943 0.99%
1999-07-02 0 1.010 - 1.010 1.020 1.020 1,000 1,020 1.0200 5.019 - 5.019 5.069 5.069 201 5.0689 1.00%
1999-06-30 0 1.000 1.000 1.050 1.000 1.060 154,000 157,240 1.0210 4.969 4.969 5.218 4.969 5.268 30,989 5.0740 -5.66%
1999-06-29 0 1.060 1.040 1.060 1.040 1.100 77,000 82,680 1.0738 5.268 5.168 5.268 5.168 5.466 15,495 5.3361 -5.36%
1999-06-28 0 1.120 1.060 1.120 1.060 1.190 476,000 533,810 1.1214 5.566 5.268 5.566 5.268 5.914 95,785 5.5730 5.66%
1999-06-25 0 1.060 1.060 1.140 1.030 1.140 213,500 231,970 1.0865 5.268 5.268 5.665 5.119 5.665 42,962 5.3994 2.91%
1999-06-24 0 1.030 1.030 1.040 - - 0 0 - 5.119 5.119 5.168 - - 0 - 3.00%
1999-06-23 0 1.000 - 1.040 - - 0 0 - 4.969 - 5.168 - - 0 - 0.00%
1999-06-22 0 1.000 - 1.040 1.000 1.000 65,000 65,000 1.0000 4.969 - 5.168 4.969 4.969 13,080 4.9695 2.04%
1999-06-21 0 0.980 - 1.000 0.980 0.980 5,000 4,900 0.9800 4.870 - 4.969 4.870 4.870 1,006 4.8701 -1.01%
1999-06-17 0 0.990 0.960 1.050 0.980 1.000 103,900 102,845 0.9898 4.920 4.771 5.218 4.870 4.969 20,908 4.9190 -1.00%
1999-06-16 0 1.000 - 1.000 - - 0 0 - 4.969 - 4.969 - - 0 - 0.00%
1999-06-15 0 1.000 1.000 1.040 1.000 1.040 91,000 93,000 1.0220 4.969 4.969 5.168 4.969 5.168 18,312 5.0787 0.00%
1999-06-14 0 1.000 - 1.000 - - 0 0 - 4.969 - 4.969 - - 0 - -4.76%
1999-06-11 0 1.050 - 1.050 - - 0 0 - 5.218 - 5.218 - - 0 - -4.55%
1999-06-10 0 1.100 - 1.100 - - 0 0 - 5.466 - 5.466 - - 0 - -2.65%
1999-06-09 0 1.130 - 1.130 - - 0 0 - 5.616 - 5.616 - - 0 - -1.74%
1999-06-08 0 1.150 1.070 1.150 1.150 1.190 37,500 43,690 1.1651 5.715 5.317 5.715 5.715 5.914 7,546 5.7898 -3.36%
1999-06-07 0 1.190 1.190 1.200 1.190 1.230 70,000 83,700 1.1957 5.914 5.914 5.963 5.914 6.112 14,086 5.9421 0.00%
1999-06-04 0 1.190 1.130 1.190 1.020 1.190 567,100 651,354 1.1486 5.914 5.616 5.914 5.069 5.914 114,116 5.7078 12.26%
1999-06-03 0 1.060 1.060 1.090 0.970 1.100 141,950 149,565 1.0536 5.268 5.268 5.417 4.820 5.466 28,564 5.2361 13.98%
1999-06-02 0 0.930 0.900 - - - 0 0 - 4.622 4.473 - - - 0 - 0.00%
1999-06-01 0 0.930 0.930 - 0.930 0.950 125,000 116,650 0.9332 4.622 4.622 - 4.622 4.721 25,154 4.6375 -6.06%
1999-05-31 0 0.990 - 1.000 - - 0 0 - 4.920 - 4.969 - - 0 - 0.00%
1999-05-28 0 0.990 - 1.000 - - 0 0 - 4.920 - 4.969 - - 0 - 0.00%
1999-05-27 0 0.990 - 1.030 - - 0 0 - 4.920 - 5.119 - - 0 - 0.00%
1999-05-26 0 0.990 - - - - 0 0 - 4.920 - - - - 0 - 0.00%
1999-05-25 0 0.990 - 0.990 1.020 1.040 20,000 20,600 1.0300 4.920 - 4.920 5.069 5.168 4,025 5.1186 -8.33%
1999-05-24 0 1.080 1.000 1.100 - - 0 0 - 5.367 4.969 5.466 - - 0 - 0.00%
1999-05-21 0 1.080 - 1.080 1.100 1.100 43,000 47,300 1.1000 5.367 - 5.367 5.466 5.466 8,653 5.4664 -5.26%
1999-05-20 0 1.140 1.090 1.140 0.950 1.240 407,500 457,540 1.1228 5.665 5.417 5.665 4.721 6.162 82,000 5.5797 23.91%
1999-05-19 0 0.920 0.920 - 0.820 0.820 27,000 22,140 0.8200 4.572 4.572 - 4.075 4.075 5,433 4.0750 17.95%
1999-05-18 0 0.780 - 0.820 - - 500 325 0.6500 3.876 - 4.075 - - 101 3.2302 0.00%
1999-05-17 0 0.780 - - - - 0 0 - 3.876 - - - - 0 - 0.00%
1999-05-14 0 0.780 - - - - 0 0 - 3.876 - - - - 0 - 0.00%
1999-05-13 0 0.780 0.740 - 0.780 0.780 22,000 17,160 0.7800 3.876 3.677 - 3.876 3.876 4,427 3.8762 -4.88%
1999-05-12 0 0.820 0.780 - - - 0 0 - 4.075 3.876 - - - 0 - 0.00%
1999-05-11 0 0.820 - 0.820 - - 0 0 - 4.075 - 4.075 - - 0 - 0.00%
1999-05-10 0 0.820 0.800 0.820 0.800 0.820 6,000 4,900 0.8167 4.075 3.976 4.075 3.976 4.075 1,207 4.0584 0.00%
1999-05-07 0 0.820 - - 0.820 0.820 200,000 164,000 0.8200 4.075 - - 4.075 4.075 40,246 4.0750 0.00%
1999-05-06 0 0.820 0.820 - 0.800 0.990 29,500 25,460 0.8631 4.075 4.075 - 3.976 4.920 5,936 4.2889 -25.45%
1999-05-05 0 1.100 - 1.100 - - 200 224 1.1200 5.466 - 5.466 - - 40 5.5658 -9.09%
1999-05-04 0 1.210 - 1.210 1.210 1.290 340,000 433,070 1.2737 6.013 - 6.013 6.013 6.411 68,418 6.3298 -1.63%
1999-05-03 0 1.230 1.220 1.250 0.860 1.350 701,050 801,735 1.1436 6.112 6.063 6.212 4.274 6.709 141,071 5.6832 50.00%
1999-04-30 0 0.820 0.800 0.950 0.800 1.020 448,800 400,595 0.8926 4.075 3.976 4.721 3.976 5.069 90,311 4.4357 20.59%
1999-04-29 0 0.680 0.680 0.740 0.305 0.640 148,000 87,430 0.5907 3.379 3.379 3.677 1.516 3.180 29,782 2.9357 122.95%
1999-04-28 0 0.305 0.305 - 0.285 0.300 33,000 9,440 0.2861 1.516 1.516 - 1.416 1.491 6,641 1.4216 10.91%
1999-04-27 0 0.275 0.275 - 0.275 0.275 3,500 950 0.2714 1.367 1.367 - 1.367 1.367 704 1.3489 1.85%
1999-04-26 0 0.270 0.270 - - - 0 0 - 1.342 1.342 - - - 0 - 5.88%
1999-04-23 0 0.255 0.255 - - - 0 0 - 1.267 1.267 - - - 0 - 3.66%
1999-04-22 0 0.246 0.246 - 0.246 0.246 63,500 15,613 0.2459 1.222 1.222 - 1.222 1.222 12,778 1.2219 -1.60%
1999-04-21 0 0.250 - - - - 500 100 0.2000 1.242 - - - - 101 0.9939 0.00%
1999-04-20 0 0.250 - - - - 0 0 - 1.242 - - - - 0 - 0.00%
1999-04-19 0 0.250 - - - - 0 0 - 1.242 - - - - 0 - 0.00%
1999-04-16 0 0.250 0.240 - - - 0 0 - 1.242 1.193 - - - 0 - 0.00%
1999-04-15 0 0.250 - - - - 0 0 - 1.242 - - - - 0 - 0.00%
1999-04-14 0 0.250 - - - - 0 0 - 1.242 - - - - 0 - 0.00%
1999-04-13 0 0.250 - - - - 0 0 - 1.242 - - - - 0 - 0.00%
1999-04-12 0 0.250 - - - - 0 0 - 1.242 - - - - 0 - 0.00%
1999-04-09 0 0.250 - - - - 0 0 - 1.242 - - - - 0 - 0.00%
1999-04-08 0 0.250 - - - - 0 0 - 1.242 - - - - 0 - 0.00%
1999-04-07 0 0.250 - - - - 0 0 - 1.242 - - - - 0 - 0.00%
1999-04-01 0 0.250 - - - - 0 0 - 1.242 - - - - 0 - 0.00%
1999-03-31 0 0.250 - 0.250 - - 0 0 - 1.242 - 1.242 - - 0 - 0.00%
1999-03-30 0 0.250 - 0.250 - - 0 0 - 1.242 - 1.242 - - 0 - 0.00%
1999-03-29 0 0.250 - - - - 0 0 - 1.242 - - - - 0 - 0.00%
1999-03-26 0 0.250 - - - - 0 0 - 1.242 - - - - 0 - 0.00%
1999-03-25 0 0.250 - - - - 0 0 - 1.242 - - - - 0 - 0.00%
1999-03-24 0 0.250 - 0.260 - - 0 0 - 1.242 - 1.292 - - 0 - 0.00%
1999-03-23 0 0.250 - - - - 0 0 - 1.242 - - - - 0 - 0.00%
1999-03-22 0 0.250 - - - - 0 0 - 1.242 - - - - 0 - 0.00%
1999-03-19 0 0.250 - - - - 0 0 - 1.242 - - - - 0 - 0.00%
1999-03-18 0 0.250 - - - - 0 0 - 1.242 - - - - 0 - 0.00%
1999-03-17 0 0.250 - 0.250 - - 0 0 - 1.242 - 1.242 - - 0 - -3.85%
1999-03-16 0 0.260 - - - - 0 0 - 1.292 - - - - 0 - 0.00%
1999-03-15 0 0.260 - - 0.260 0.260 2,500 635 0.2540 1.292 - - 1.292 1.292 503 1.2622 -7.14%
1999-03-12 0 0.280 0.260 0.280 - - 0 0 - 1.391 1.292 1.391 - - 0 - 0.00%
1999-03-11 0 0.280 - 0.280 - - 0 0 - 1.391 - 1.391 - - 0 - 0.00%
1999-03-10 0 0.280 - 0.280 - - 0 0 - 1.391 - 1.391 - - 0 - 0.00%
1999-03-09 0 0.280 - - - - 0 0 - 1.391 - - - - 0 - 0.00%
1999-03-08 0 0.280 - - - - 0 0 - 1.391 - - - - 0 - 0.00%
1999-03-05 0 0.280 - - - - 0 0 - 1.391 - - - - 0 - 0.00%
1999-03-04 0 0.280 - - - - 0 0 - 1.391 - - - - 0 - 0.00%
1999-03-03 0 0.280 - - - - 0 0 - 1.391 - - - - 0 - 0.00%
1999-03-02 0 0.280 - - - - 0 0 - 1.391 - - - - 0 - 0.00%
1999-03-01 0 0.280 - - - - 0 0 - 1.391 - - - - 0 - 0.00%
1999-02-26 0 0.280 - 0.280 0.280 0.280 1,000 280 0.2800 1.391 - 1.391 1.391 1.391 201 1.3915 0.00%
1999-02-25 0 0.280 - - - - 0 0 - 1.391 - - - - 0 - 0.00%
1999-02-24 0 0.280 - - - - 0 0 - 1.391 - - - - 0 - 0.00%
1999-02-23 0 0.280 - - - - 0 0 - 1.391 - - - - 0 - 0.00%
1999-02-22 0 0.280 - - - - 0 0 - 1.391 - - - - 0 - 0.00%
1999-02-19 0 0.280 0.280 - - - 0 0 - 1.391 1.391 - - - 0 - 0.00%
1999-02-15 0 0.280 0.280 - - - 0 0 - 1.391 1.391 - - - 0 - 0.00%
1999-02-12 0 0.280 0.280 - - - 0 0 - 1.391 1.391 - - - 0 - 0.00%
1999-02-11 0 0.280 - - - - 0 0 - 1.391 - - - - 0 - 0.00%
1999-02-10 0 0.280 - - - - 0 0 - 1.391 - - - - 0 - 0.00%
1999-02-09 0 0.280 - - - - 0 0 - 1.391 - - - - 0 - 0.00%
1999-02-08 0 0.280 - - - - 0 0 - 1.391 - - - - 0 - 0.00%
1999-02-05 0 0.280 - - - - 0 0 - 1.391 - - - - 0 - 0.00%
1999-02-04 0 0.280 - 0.280 - - 0 0 - 1.391 - 1.391 - - 0 - -6.67%
1999-02-03 0 0.300 - - - - 0 0 - 1.491 - - - - 0 - 0.00%
1999-02-02 0 0.300 - - - - 0 0 - 1.491 - - - - 0 - 0.00%
1999-02-01 0 0.300 - - - - 0 0 - 1.491 - - - - 0 - 0.00%
1999-01-29 0 0.300 - 0.300 - - 0 0 - 1.491 - 1.491 - - 0 - -9.09%
1999-01-28 0 0.330 - 0.330 - - 0 0 - 1.640 - 1.640 - - 0 - -5.71%
1999-01-27 0 0.350 - 0.370 - - 0 0 - 1.739 - 1.839 - - 0 - 0.00%
1999-01-26 0 0.350 - 0.370 - - 0 0 - 1.739 - 1.839 - - 0 - 0.00%
1999-01-25 0 0.350 - - - - 0 0 - 1.739 - - - - 0 - 0.00%
1999-01-22 0 0.350 - - - - 0 0 - 1.739 - - - - 0 - 0.00%
1999-01-21 0 0.350 - - - - 0 0 - 1.739 - - - - 0 - 0.00%
1999-01-20 0 0.350 - - - - 0 0 - 1.739 - - - - 0 - 0.00%
1999-01-19 0 0.350 0.350 - 0.350 0.350 30,000 10,500 0.3500 1.739 1.739 - 1.739 1.739 6,037 1.7393 6.06%
1999-01-18 0 0.330 - - - - 0 0 - 1.640 - - - - 0 - 0.00%
1999-01-15 0 0.330 - - - - 0 0 - 1.640 - - - - 0 - 0.00%
1999-01-14 0 0.330 - - - - 0 0 - 1.640 - - - - 0 - 0.00%
1999-01-13 0 0.330 - - - - 0 0 - 1.640 - - - - 0 - 0.00%
1999-01-12 0 0.330 - - - - 0 0 - 1.640 - - - - 0 - 0.00%
1999-01-11 0 0.330 - - - - 0 0 - 1.640 - - - - 0 - 0.00%
1999-01-08 0 0.330 - - - - 0 0 - 1.640 - - - - 0 - 0.00%
1999-01-07 0 0.330 - - - - 0 0 - 1.640 - - - - 0 - 0.00%
1999-01-06 0 0.330 - - - - 0 0 - 1.640 - - - - 0 - 0.00%
1999-01-05 0 0.330 - - - - 0 0 - 1.640 - - - - 0 - 0.00%
1999-01-04 0 0.330 - 0.330 - - 0 0 - 1.640 - 1.640 - - 0 - 0.00%
1998-12-31 0 0.330 - - - - 0 0 - 1.640 - - - - 0 - 0.00%
1998-12-30 0 0.330 - 0.330 - - 0 0 - 1.640 - 1.640 - - 0 - -5.71%
1998-12-29 0 0.350 - 0.350 - - 0 0 - 1.739 - 1.739 - - 0 - -5.41%
1998-12-28 0 0.370 - 0.370 - - 0 0 - 1.839 - 1.839 - - 0 - -2.63%
1998-12-24 0 0.380 - - 0.380 0.380 50,000 19,000 0.3800 1.888 - - 1.888 1.888 10,061 1.8884 -5.00%
1998-12-23 0 0.400 - 0.400 - - 0 0 - 1.988 - 1.988 - - 0 - -6.98%
1998-12-22 0 0.430 - 0.430 - - 0 0 - 2.137 - 2.137 - - 0 - -2.27%
1998-12-21 0 0.440 - 0.440 - - 0 0 - 2.187 - 2.187 - - 0 - -4.35%
1998-12-18 0 0.460 - 0.460 - - 574 264 0.4599 2.286 - 2.286 - - 116 2.2856 0.00%
1998-12-17 0 0.460 - 0.460 - - 0 0 - 2.286 - 2.286 - - 0 - 0.00%
1998-12-16 0 0.460 - 0.460 - - 561,000 258,060 0.4600 2.286 - 2.286 - - 112,889 2.2860 0.00%
1998-12-15 0 0.460 - 0.460 - - 0 0 - 2.286 - 2.286 - - 0 - 0.00%
1998-12-14 0 0.460 - 0.460 - - 0 0 - 2.286 - 2.286 - - 0 - 0.00%
1998-12-11 0 0.460 - 0.460 - - 0 0 - 2.286 - 2.286 - - 0 - 0.00%
1998-12-10 0 0.460 - 0.460 - - 0 0 - 2.286 - 2.286 - - 0 - 0.00%
1998-12-09 0 0.460 - 0.460 - - 0 0 - 2.286 - 2.286 - - 0 - 0.00%
1998-12-08 0 0.460 - 0.460 - - 0 0 - 2.286 - 2.286 - - 0 - 0.00%
1998-12-07 0 0.460 - 0.460 - - 0 0 - 2.286 - 2.286 - - 0 - 0.00%
1998-12-04 0 0.460 - 0.460 - - 0 0 - 2.286 - 2.286 - - 0 - 0.00%
1998-12-03 0 0.460 - 0.460 - - 0 0 - 2.286 - 2.286 - - 0 - 0.00%
1998-12-02 0 0.460 - 0.460 - - 0 0 - 2.286 - 2.286 - - 0 - 0.00%
1998-12-01 0 0.460 - 0.460 - - 0 0 - 2.286 - 2.286 - - 0 - 0.00%
1998-11-30 0 0.460 - 0.460 - - 0 0 - 2.286 - 2.286 - - 0 - 0.00%
1998-11-27 0 0.460 - 0.460 - - 0 0 - 2.286 - 2.286 - - 0 - 0.00%
1998-11-26 0 0.460 - - - - 0 0 - 2.286 - - - - 0 - 0.00%
1998-11-25 0 0.460 - - - - 0 0 - 2.286 - - - - 0 - 0.00%
1998-11-24 0 0.460 - - - - 0 0 - 2.286 - - - - 0 - 0.00%
1998-11-23 0 0.460 - - - - 0 0 - 2.286 - - - - 0 - 0.00%
1998-11-20 0 0.460 - - - - 0 0 - 2.286 - - - - 0 - 0.00%
1998-11-19 0 0.460 - - - - 0 0 - 2.286 - - - - 0 - 0.00%
1998-11-18 0 0.460 - 0.460 - - 0 0 - 2.286 - 2.286 - - 0 - 0.00%
1998-11-17 0 0.460 - - - - 0 0 - 2.286 - - - - 0 - 0.00%
1998-11-16 0 0.460 - - - - 0 0 - 2.286 - - - - 0 - 0.00%
1998-11-13 0 0.460 - - - - 0 0 - 2.286 - - - - 0 - 0.00%
1998-11-12 0 0.460 - - - - 0 0 - 2.286 - - - - 0 - 0.00%
1998-11-11 0 0.460 - - - - 0 0 - 2.286 - - - - 0 - 0.00%
1998-11-10 0 0.460 - - - - 0 0 - 2.286 - - - - 0 - 0.00%
1998-11-09 0 0.460 - - - - 0 0 - 2.286 - - - - 0 - 0.00%
1998-11-06 0 0.460 - - - - 0 0 - 2.286 - - - - 0 - 0.00%
1998-11-05 1 0.460 - - - - 0 0 - 2.286 - - - - 0 - 0.00%
1998-11-04 0 0.460 - - - - 0 0 - 2.286 - - - - 0 - 0.00%
1998-11-03 0 0.460 - 0.460 - - 0 0 - 2.286 - 2.286 - - 0 - 0.00%
1998-11-02 0 0.460 - - - - 0 0 - 2.286 - - - - 0 - 0.00%
1998-10-30 0 0.460 - - - - 0 0 - 2.286 - - - - 0 - 0.00%
1998-10-29 0 0.460 - - - - 0 0 - 2.286 - - - - 0 - 0.00%
1998-10-27 0 0.460 - - - - 0 0 - 2.286 - - - - 0 - 0.00%
1998-10-26 0 0.460 - - - - 0 0 - 2.286 - - - - 0 - 0.00%
1998-10-23 0 0.460 - 0.460 - - 0 0 - 2.286 - 2.286 - - 0 - 0.00%
1998-10-22 0 0.460 - - - - 0 0 - 2.286 - - - - 0 - 0.00%
1998-10-21 0 0.460 - - - - 0 0 - 2.286 - - - - 0 - 0.00%
1998-10-20 0 0.460 - - - - 0 0 - 2.286 - - - - 0 - 0.00%
1998-10-19 0 0.460 - 0.460 - - 0 0 - 2.286 - 2.286 - - 0 - -2.13%
1998-10-16 0 0.470 - 0.490 - - 0 0 - 2.336 - 2.435 - - 0 - 0.00%
1998-10-15 0 0.470 - 0.490 - - 0 0 - 2.336 - 2.435 - - 0 - 0.00%
1998-10-14 0 0.470 - - - - 0 0 - 2.336 - - - - 0 - 0.00%
1998-10-13 0 0.470 - 0.470 - - 0 0 - 2.336 - 2.336 - - 0 - 0.00%
1998-10-12 0 0.470 - - - - 0 0 - 2.336 - - - - 0 - 0.00%
1998-10-09 0 0.470 - - - - 0 0 - 2.336 - - - - 0 - 0.00%
1998-10-08 0 0.470 - 0.470 - - 0 0 - 2.336 - 2.336 - - 0 - -2.08%
1998-10-07 0 0.480 - - - - 0 0 - 2.385 - - - - 0 - 0.00%
1998-10-05 0 0.480 0.470 - - - 0 0 - 2.385 2.336 - - - 0 - 0.00%
1998-09-30 0 0.480 0.470 - - - 0 0 - 2.385 2.336 - - - 0 - 0.00%
1998-09-29 0 0.480 0.460 - - - 0 0 - 2.385 2.286 - - - 0 - 0.00%
1998-09-28 0 0.480 - 0.500 - - 0 0 - 2.385 - 2.485 - - 0 - 0.00%
1998-09-25 0 0.480 0.480 - 0.345 0.500 36,000 15,045 0.4179 2.385 2.385 - 1.714 2.485 7,244 2.0768 20.00%
1998-09-24 0 0.400 - 0.400 - - 0 0 - 1.988 - 1.988 - - 0 - -11.11%
1998-09-23 0 0.450 - 0.450 - - 0 0 - 2.236 - 2.236 - - 0 - -6.25%
1998-09-22 0 0.480 - 0.480 - - 0 0 - 2.385 - 2.385 - - 0 - -7.69%
1998-09-21 0 0.520 - 0.600 - - 0 0 - 2.584 - 2.982 - - 0 - 0.00%
1998-09-18 0 0.520 - 0.550 - - 0 0 - 2.584 - 2.733 - - 0 - 0.00%
1998-09-17 0 0.520 - 0.520 - - 0 0 - 2.584 - 2.584 - - 0 - -8.77%
1998-09-16 0 0.570 - 0.570 - - 0 0 - 2.833 - 2.833 - - 0 - -6.56%
1998-09-15 0 0.610 - 0.610 - - 0 0 - 3.031 - 3.031 - - 0 - -6.15%
1998-09-14 0 0.650 - 0.690 - - 0 0 - 3.230 - 3.429 - - 0 - 0.00%
1998-09-11 0 0.650 - 0.650 - - 0 0 - 3.230 - 3.230 - - 0 - 0.00%
1998-09-10 0 0.650 - 0.650 - - 0 0 - 3.230 - 3.230 - - 0 - -13.33%
1998-09-09 0 0.750 - 0.750 - - 700 455 0.6500 3.727 - 3.727 - - 141 3.2302 -10.71%
1998-09-08 0 0.840 - 0.840 - - 0 0 - 4.174 - 4.174 - - 0 - -1.18%
1998-09-07 0 0.850 - 0.880 - - 0 0 - 4.224 - 4.373 - - 0 - 0.00%
1998-09-04 0 0.850 - 0.900 - - 0 0 - 4.224 - 4.473 - - 0 - 0.00%
1998-09-03 0 0.850 - 0.900 - - 0 0 - 4.224 - 4.473 - - 0 - 0.00%
1998-09-02 0 0.850 - 0.900 - - 0 0 - 4.224 - 4.473 - - 0 - 0.00%
1998-09-01 0 0.850 - 0.930 - - 0 0 - 4.224 - 4.622 - - 0 - 0.00%
1998-08-31 0 0.850 - 0.930 - - 0 0 - 4.224 - 4.622 - - 0 - 0.00%
1998-08-28 0 0.850 - 0.890 - - 0 0 - 4.224 - 4.423 - - 0 - 0.00%
1998-08-27 0 0.850 - 0.930 - - 0 0 - 4.224 - 4.622 - - 0 - 0.00%
1998-08-26 0 0.850 - 0.930 - - 0 0 - 4.224 - 4.622 - - 0 - 0.00%
1998-08-25 0 0.850 - 0.930 - - 0 0 - 4.224 - 4.622 - - 0 - 0.00%
1998-08-24 0 0.850 - 0.890 - - 0 0 - 4.224 - 4.423 - - 0 - 0.00%
1998-08-21 0 0.850 - 0.890 - - 0 0 - 4.224 - 4.423 - - 0 - 0.00%
1998-08-20 0 0.850 - 0.850 - - 0 0 - 4.224 - 4.224 - - 0 - 0.00%
1998-08-19 0 0.850 - 0.850 - - 0 0 - 4.224 - 4.224 - - 0 - -4.49%
1998-08-18 0 0.890 - 0.900 - - 0 0 - 4.423 - 4.473 - - 0 - 0.00%
1998-08-14 0 0.890 - 0.900 - - 0 0 - 4.423 - 4.473 - - 0 - 0.00%
1998-08-13 0 0.890 - 0.900 - - 0 0 - 4.423 - 4.473 - - 0 - 0.00%
1998-08-12 0 0.890 - 0.900 - - 0 0 - 4.423 - 4.473 - - 0 - 0.00%
1998-08-11 0 0.890 - 0.900 - - 0 0 - 4.423 - 4.473 - - 0 - 0.00%
1998-08-10 0 0.890 - 0.900 - - 0 0 - 4.423 - 4.473 - - 0 - 0.00%
1998-08-07 0 0.890 - 0.890 0.900 0.900 261,000 234,900 0.9000 4.423 - 4.423 4.473 4.473 52,521 4.4725 4.71%
1998-08-06 0 0.850 - 0.930 - - 0 0 - 4.224 - 4.622 - - 0 - 0.00%
1998-08-05 0 0.850 - 0.920 - - 0 0 - 4.224 - 4.572 - - 0 - 0.00%
1998-08-04 0 0.850 - 0.850 - - 0 0 - 4.224 - 4.224 - - 0 - 0.00%
1998-08-03 0 0.850 - - - - 0 0 - 4.224 - - - - 0 - 0.00%
1998-07-31 0 0.850 - 0.920 - - 0 0 - 4.224 - 4.572 - - 0 - 0.00%
1998-07-30 0 0.850 - 0.930 - - 0 0 - 4.224 - 4.622 - - 0 - 0.00%
1998-07-29 0 0.850 - 0.930 - - 0 0 - 4.224 - 4.622 - - 0 - 0.00%
1998-07-28 0 0.850 - 0.930 - - 0 0 - 4.224 - 4.622 - - 0 - 0.00%
1998-07-27 0 0.850 - 0.900 - - 0 0 - 4.224 - 4.473 - - 0 - 0.00%
1998-07-24 0 0.850 - 0.930 - - 0 0 - 4.224 - 4.622 - - 0 - 0.00%
1998-07-23 0 0.850 - 0.930 - - 0 0 - 4.224 - 4.622 - - 0 - 0.00%
1998-07-22 0 0.850 - 0.910 - - 0 0 - 4.224 - 4.522 - - 0 - 0.00%
1998-07-21 0 0.850 - 0.920 - - 0 0 - 4.224 - 4.572 - - 0 - 0.00%
1998-07-20 0 0.850 - 0.930 - - 0 0 - 4.224 - 4.622 - - 0 - 0.00%
1998-07-17 0 0.850 0.850 0.930 0.850 0.850 48,000 40,800 0.8500 4.224 4.224 4.622 4.224 4.224 9,659 4.2241 0.00%
1998-07-16 0 0.850 0.820 0.940 0.850 0.900 35,000 31,250 0.8929 4.224 4.075 4.671 4.224 4.473 7,043 4.4370 0.00%
1998-07-15 0 0.850 0.850 0.900 0.850 0.850 230,500 195,890 0.8498 4.224 4.224 4.473 4.224 4.224 46,383 4.2233 0.00%
1998-07-14 0 0.850 - 0.850 - - 0 0 - 4.224 - 4.224 - - 0 - -24.11%
1998-07-13 0 1.120 - - - - 0 0 - 5.566 - - - - 0 - 0.00%
1998-07-10 0 1.120 - 1.170 - - 0 0 - 5.566 - 5.814 - - 0 - 0.00%
1998-07-09 0 1.120 - 1.120 - - 0 0 - 5.566 - 5.566 - - 0 - -1.75%
1998-07-08 0 1.140 - 1.140 1.140 1.140 22,000 25,080 1.1400 5.665 - 5.665 5.665 5.665 4,427 5.6652 -0.87%
1998-07-07 0 1.150 - 1.150 - - 0 0 - 5.715 - 5.715 - - 0 - -3.36%
1998-07-06 0 1.190 - 1.190 1.190 1.200 120,000 143,700 1.1975 5.914 - 5.914 5.914 5.963 24,147 5.9510 0.00%
1998-07-03 0 1.190 - 1.200 - - 0 0 - 5.914 - 5.963 - - 0 - 0.00%
1998-07-02 0 1.190 - 1.190 1.190 1.190 100,400 119,440 1.1896 5.914 - 5.914 5.914 5.914 20,203 5.9119 0.85%
1998-06-30 0 1.180 - 1.180 1.190 1.190 100,000 119,000 1.1900 5.864 - 5.864 5.914 5.914 20,123 5.9137 -0.84%
1998-06-29 0 1.190 - 1.200 - - 0 0 - 5.914 - 5.963 - - 0 - 0.00%
1998-06-26 0 1.190 - 1.200 - - 0 0 - 5.914 - 5.963 - - 0 - 0.00%
1998-06-25 0 1.190 - 1.200 1.190 1.190 103,000 119,570 1.1609 5.914 - 5.963 5.914 5.914 20,726 5.7689 2.59%
1998-06-24 0 1.160 - 1.190 - - 0 0 - 5.765 - 5.914 - - 0 - 0.00%
1998-06-23 0 1.160 - 1.200 - - 0 0 - 5.765 - 5.963 - - 0 - 0.00%
1998-06-22 0 1.160 - 1.200 - - 0 0 - 5.765 - 5.963 - - 0 - 0.00%
1998-06-19 0 1.160 - 1.200 - - 0 0 - 5.765 - 5.963 - - 0 - 0.00%
1998-06-18 0 1.160 - 1.160 - - 0 0 - 5.765 - 5.765 - - 0 - -3.33%
1998-06-17 0 1.200 - 1.200 - - 0 0 - 5.963 - 5.963 - - 0 - 0.00%
1998-06-16 0 1.200 - 1.200 - - 25,000 29,500 1.1800 5.963 - 5.963 - - 5,031 5.8640 -6.98%
1998-06-15 0 1.290 - 1.290 - - 680,000 877,200 1.2900 6.411 - 6.411 - - 136,835 6.4106 -4.44%
1998-06-12 0 1.350 - 1.350 - - 0 0 - 6.709 - 6.709 - - 0 - -1.46%
1998-06-11 0 1.370 - 1.380 1.370 1.370 30,000 41,100 1.3700 6.808 - 6.858 6.808 6.808 6,037 6.8082 -0.72%
1998-06-10 0 1.380 - 1.380 - - 0 0 - 6.858 - 6.858 - - 0 - 0.00%
1998-06-09 0 1.380 - 1.380 - - 0 0 - 6.858 - 6.858 - - 0 - 0.00%
1998-06-08 0 1.380 - 1.380 - - 0 0 - 6.858 - 6.858 - - 0 - 0.00%
1998-06-05 0 1.380 - 1.380 - - 0 0 - 6.858 - 6.858 - - 0 - 0.00%
1998-06-04 0 1.380 - 1.380 - - 0 0 - 6.858 - 6.858 - - 0 - 0.00%
1998-06-03 0 1.380 - 1.390 1.380 1.380 30,000 41,400 1.3800 6.858 - 6.908 6.858 6.858 6,037 6.8579 0.00%
1998-06-02 0 1.380 - 1.390 1.380 1.380 10,000 13,800 1.3800 6.858 - 6.908 6.858 6.858 2,012 6.8579 -1.43%
1998-06-01 0 1.400 - - - - 0 0 - 6.957 - - - - 0 - 0.00%
1998-05-29 0 1.400 - 1.420 1.400 1.400 20,000 28,000 1.4000 6.957 - 7.057 6.957 6.957 4,025 6.9573 0.00%
1998-05-28 0 1.400 - - - - 0 0 - 6.957 - - - - 0 - 0.00%
1998-05-27 0 1.400 - - 1.400 1.400 100,000 140,000 1.4000 6.957 - - 6.957 6.957 20,123 6.9573 0.00%
1998-05-26 0 1.400 - - - - 0 0 - 6.957 - - - - 0 - 0.00%
1998-05-25 0 1.400 - - 1.400 1.400 88,000 123,200 1.4000 6.957 - - 6.957 6.957 17,708 6.9573 0.00%
1998-05-22 0 1.400 - 1.400 - - 0 0 - 6.957 - 6.957 - - 0 - 0.00%
1998-05-21 0 1.400 - 1.400 - - 0 0 - 6.957 - 6.957 - - 0 - 0.00%
1998-05-20 0 1.400 - 1.400 - - 0 0 - 6.957 - 6.957 - - 0 - 0.00%
1998-05-19 0 1.400 - 1.400 - - 0 0 - 6.957 - 6.957 - - 0 - 0.00%
1998-05-18 0 1.400 - 1.400 - - 0 0 - 6.957 - 6.957 - - 0 - 0.00%
1998-05-15 0 1.400 - - - - 0 0 - 6.957 - - - - 0 - 0.00%
1998-05-14 0 1.400 - 1.400 - - 0 0 - 6.957 - 6.957 - - 0 - -2.10%
1998-05-13 0 1.430 - 1.430 - - 0 0 - 7.106 - 7.106 - - 0 - -1.38%
1998-05-12 0 1.450 - 1.450 - - 0 0 - 7.206 - 7.206 - - 0 - 0.00%
1998-05-11 0 1.450 - - 1.450 1.450 2,000 2,900 1.4500 7.206 - - 7.206 7.206 402 7.2058 0.00%
1998-05-08 0 1.450 1.450 - - - 0 0 - 7.206 7.206 - - - 0 - 0.00%
1998-05-07 0 1.450 - 1.450 - - 0 0 - 7.206 - 7.206 - - 0 - 0.00%
1998-05-06 0 1.450 - - - - 0 0 - 7.206 - - - - 0 - 0.00%
1998-05-05 0 1.450 - - - - 0 0 - 7.206 - - - - 0 - 0.00%
1998-05-04 0 1.450 - - - - 0 0 - 7.206 - - - - 0 - 0.00%
1998-05-01 0 1.450 - - - - 0 0 - 7.206 - - - - 0 - 0.00%
1998-04-30 0 1.450 - - - - 0 0 - 7.206 - - - - 0 - 0.00%
1998-04-29 0 1.450 - - - - 0 0 - 7.206 - - - - 0 - 0.00%
1998-04-28 0 1.450 - - - - 100,000 145,000 1.4500 7.206 - - - - 20,123 7.2058 0.00%
1998-04-27 0 1.450 - - - - 0 0 - 7.206 - - - - 0 - 0.00%
1998-04-24 0 1.450 - - - - 0 0 - 7.206 - - - - 0 - 0.00%
1998-04-23 0 1.450 - - - - 0 0 - 7.206 - - - - 0 - 0.00%
1998-04-22 0 1.450 - - - - 0 0 - 7.206 - - - - 0 - 0.00%
1998-04-21 0 1.450 - 1.450 - - 0 0 - 7.206 - 7.206 - - 0 - 0.00%
1998-04-20 0 1.450 - - - - 0 0 - 7.206 - - - - 0 - 0.00%
1998-04-17 0 1.450 - - - - 0 0 - 7.206 - - - - 0 - 0.00%
1998-04-16 0 1.450 - - - - 0 0 - 7.206 - - - - 0 - 0.00%
1998-04-15 0 1.450 - - - - 0 0 - 7.206 - - - - 0 - 0.00%
1998-04-14 0 1.450 - - - - 0 0 - 7.206 - - - - 0 - 0.00%
1998-04-09 0 1.450 - 1.450 - - 1,500 2,175 1.4500 7.206 - 7.206 - - 302 7.2058 0.00%
1998-04-08 0 1.450 - - - - 0 0 - 7.206 - - - - 0 - 0.00%
1998-04-07 0 1.450 - - - - 0 0 - 7.206 - - - - 0 - 0.00%
1998-04-03 0 1.450 - 1.450 - - 0 0 - 7.206 - 7.206 - - 0 - 0.00%
1998-04-02 0 1.450 - 1.450 - - 0 0 - 7.206 - 7.206 - - 0 - 0.00%
1998-04-01 0 1.450 - - - - 0 0 - 7.206 - - - - 0 - 0.00%
1998-03-31 0 1.450 - 1.450 - - 0 0 - 7.206 - 7.206 - - 0 - 0.00%
1998-03-30 0 1.450 - - - - 0 0 - 7.206 - - - - 0 - 0.00%
1998-03-27 0 1.450 - 1.450 - - 0 0 - 7.206 - 7.206 - - 0 - 0.00%
1998-03-26 0 1.450 - 1.450 - - 0 0 - 7.206 - 7.206 - - 0 - 0.00%
1998-03-25 0 1.450 - 1.450 - - 0 0 - 7.206 - 7.206 - - 0 - 0.00%
1998-03-24 0 1.450 - 1.450 - - 0 0 - 7.206 - 7.206 - - 0 - -3.33%
1998-03-23 0 1.500 - 1.500 - - 0 0 - 7.454 - 7.454 - - 0 - 0.00%
1998-03-20 0 1.500 - 1.500 - - 0 0 - 7.454 - 7.454 - - 0 - -5.06%
1998-03-19 0 1.580 - - - - 0 0 - 7.852 - - - - 0 - 0.00%
1998-03-18 0 1.580 - 1.580 1.580 1.580 1,000 1,580 1.5800 7.852 - 7.852 7.852 7.852 201 7.8518 0.00%
1998-03-17 0 1.580 - - - - 0 0 - 7.852 - - - - 0 - 0.00%
1998-03-16 0 1.580 - - - - 0 0 - 7.852 - - - - 0 - 0.00%
1998-03-13 0 1.580 - - - - 0 0 - 7.852 - - - - 0 - 0.00%
1998-03-12 0 1.580 - 1.590 - - 0 0 - 7.852 - 7.901 - - 0 - 0.00%
1998-03-11 0 1.580 - - - - 0 0 - 7.852 - - - - 0 - 0.00%
1998-03-10 0 1.580 - 1.590 - - 0 0 - 7.852 - 7.901 - - 0 - 0.00%
1998-03-09 0 1.580 - 1.590 - - 1 2 2.0000 7.852 - 7.901 - - 0 9.9390 0.00%
1998-03-06 0 1.580 - 1.580 - - 0 0 - 7.852 - 7.852 - - 0 - 0.00%
1998-03-05 0 1.580 - 1.580 - - 0 0 - 7.852 - 7.852 - - 0 - 0.00%
1998-03-04 0 1.580 - 1.580 - - 0 0 - 7.852 - 7.852 - - 0 - 0.00%
1998-03-03 0 1.580 - 1.590 - - 0 0 - 7.852 - 7.901 - - 0 - 0.00%
1998-03-02 0 1.580 - 1.600 - - 0 0 - 7.852 - 7.951 - - 0 - 0.00%
1998-02-27 0 1.580 - 1.600 - - 0 0 - 7.852 - 7.951 - - 0 - 0.00%
1998-02-26 0 1.580 - 1.590 - - 0 0 - 7.852 - 7.901 - - 0 - 0.00%
1998-02-25 0 1.580 - 1.590 - - 0 0 - 7.852 - 7.901 - - 0 - 0.00%
1998-02-24 0 1.580 - 1.590 - - 0 0 - 7.852 - 7.901 - - 0 - 0.00%
1998-02-23 0 1.580 - 1.590 - - 0 0 - 7.852 - 7.901 - - 0 - 0.00%
1998-02-20 0 1.580 - 1.600 1.580 1.580 10,000 15,800 1.5800 7.852 - 7.951 7.852 7.852 2,012 7.8518 -1.86%
1998-02-19 0 1.610 - 1.650 - - 0 0 - 8.001 - 8.200 - - 0 - 0.00%
1998-02-18 0 1.610 - 1.640 - - 0 0 - 8.001 - 8.150 - - 0 - 0.00%
1998-02-17 0 1.610 - 1.650 - - 0 0 - 8.001 - 8.200 - - 0 - 0.00%
1998-02-16 0 1.610 - 1.650 - - 0 0 - 8.001 - 8.200 - - 0 - 0.00%
1998-02-13 0 1.610 - 1.610 - - 0 0 - 8.001 - 8.001 - - 0 - -2.42%
1998-02-12 0 1.650 - 1.650 1.650 1.650 100,000 165,000 1.6500 8.200 - 8.200 8.200 8.200 20,123 8.1997 0.00%
1998-02-11 0 1.650 - 1.650 1.650 1.650 40,000 66,000 1.6500 8.200 - 8.200 8.200 8.200 8,049 8.1997 0.00%
1998-02-10 0 1.650 - 1.730 - - 0 0 - 8.200 - 8.597 - - 0 - 0.00%
1998-02-09 0 1.650 - 1.650 - - 0 0 - 8.200 - 8.200 - - 0 - 0.00%
1998-02-06 0 1.650 - 1.650 - - 200 260 1.3000 8.200 - 8.200 - - 40 6.4603 0.00%
1998-02-05 0 1.650 - 1.650 - - 0 0 - 8.200 - 8.200 - - 0 - 0.00%
1998-02-04 0 1.650 - 1.700 - - 0 0 - 8.200 - 8.448 - - 0 - 0.00%
1998-02-03 0 1.650 - 1.700 - - 0 0 - 8.200 - 8.448 - - 0 - 0.00%
1998-02-02 0 1.650 - 1.700 - - 0 0 - 8.200 - 8.448 - - 0 - 0.00%
1998-01-27 0 1.650 - 1.650 - - 2,000,000 3,200,000 1.6000 8.200 - 8.200 - - 402,456 7.9512 0.00%
1998-01-26 0 1.650 - 1.650 - - 2,000,000 3,240,000 1.6200 8.200 - 8.200 - - 402,456 8.0506 0.00%
1998-01-23 0 1.650 - 1.650 - - 0 0 - 8.200 - 8.200 - - 0 - -2.94%
1998-01-22 0 1.700 - 1.700 - - 0 0 - 8.448 - 8.448 - - 0 - 0.00%
1998-01-21 0 1.700 - 1.750 - - 0 0 - 8.448 - 8.697 - - 0 - 0.00%
1998-01-20 0 1.700 - 1.700 - - 0 0 - 8.448 - 8.448 - - 0 - -2.30%
1998-01-19 0 1.740 - 1.740 - - 2,000,000 3,200,000 1.6000 8.647 - 8.647 - - 402,456 7.9512 -0.57%
1998-01-16 0 1.750 - 1.750 1.750 1.750 60,000 105,000 1.7500 8.697 - 8.697 8.697 8.697 12,074 8.6966 -2.78%
1998-01-15 0 1.800 - 1.800 - - 0 0 - 8.945 - 8.945 - - 0 - 0.00%
1998-01-14 0 1.800 - 1.900 - - 0 0 - 8.945 - 9.442 - - 0 - 0.00%
1998-01-13 0 1.800 - 1.800 - - 0 0 - 8.945 - 8.945 - - 0 - -4.76%
1998-01-12 0 1.890 - 1.900 - - 0 0 - 9.392 - 9.442 - - 0 - 0.00%
1998-01-09 0 1.890 - 1.890 - - 0 0 - 9.392 - 9.392 - - 0 - -0.53%
1998-01-08 0 1.900 - 1.900 1.900 1.900 20,000 38,000 1.9000 9.442 - 9.442 9.442 9.442 4,025 9.4420 0.00%
1998-01-07 0 1.900 - 1.900 1.920 1.950 32,000 61,500 1.9219 9.442 - 9.442 9.541 9.690 6,439 9.5507 -2.56%
1998-01-06 0 1.950 - 1.950 1.900 1.990 103,000 197,970 1.9220 9.690 - 9.690 9.442 9.889 20,726 9.5515 0.00%
1998-01-05 0 1.950 1.930 1.950 1.930 1.950 280,000 545,600 1.9486 9.690 9.591 9.690 9.591 9.690 56,344 9.6834 0.00%
1998-01-02 0 1.950 1.950 1.980 1.950 1.980 52,000 102,300 1.9673 9.690 9.690 9.840 9.690 9.840 10,464 9.7765 -1.52%
1997-12-31 0 1.980 1.950 2.050 1.950 2.025 171,250 342,905 2.0024 9.840 9.690 10.19 9.690 10.06 34,460 9.9507 -3.41%
1997-12-30 0 2.050 1.930 2.050 1.940 2.050 172,000 338,550 1.9683 10.19 9.591 10.19 9.641 10.19 34,611 9.7815 3.54%
1997-12-29 0 1.980 1.980 2.050 1.940 1.980 5,342,600 10,155,054 1.9008 9.840 9.840 10.19 9.641 9.840 1,075,081 9.4458 4.21%
1997-12-24 0 1.900 1.880 1.900 1.900 1.920 80,000 152,600 1.9075 9.442 9.343 9.442 9.442 9.541 16,098 9.4793 -1.04%
1997-12-23 0 1.920 1.920 2.000 1.850 1.920 80,000 151,200 1.8900 9.541 9.541 9.939 9.194 9.541 16,098 9.3923 4.92%
1997-12-22 0 1.830 1.830 1.850 1.830 1.880 280,000 518,400 1.8514 9.094 9.094 9.194 9.094 9.343 56,344 9.2006 -3.68%
1997-12-19 0 1.900 - 1.940 - - 27,000 51,300 1.9000 9.442 - 9.641 - - 5,433 9.4420 0.00%
1997-12-18 0 1.900 - 1.940 - - 0 0 - 9.442 - 9.641 - - 0 - 0.00%
1997-12-17 0 1.900 1.860 1.960 1.900 1.900 30,000 57,000 1.9000 9.442 9.243 9.740 9.442 9.442 6,037 9.4420 -1.04%
1997-12-16 0 1.920 1.920 2.000 1.920 1.920 20,000 38,400 1.9200 9.541 9.541 9.939 9.541 9.541 4,025 9.5414 -2.04%
1997-12-15 0 1.960 - 1.990 - - 0 0 - 9.740 - 9.889 - - 0 - 0.00%
1997-12-12 0 1.960 - 2.050 1.960 1.960 20,000 39,200 1.9600 9.740 - 10.19 9.740 9.740 4,025 9.7402 -2.00%
1997-12-11 0 2.000 - 2.000 - - 4,700 9,400 2.0000 9.939 - 9.939 - - 946 9.9390 -2.44%
1997-12-10 0 2.050 2.050 2.150 2.050 2.300 121,000 259,400 2.1438 10.19 10.19 10.68 10.19 11.43 24,349 10.654 -2.38%
1997-12-09 0 2.100 1.900 2.200 1.830 2.100 97,000 181,860 1.8748 10.44 9.442 10.93 9.094 10.44 19,519 9.3170 14.13%
1997-12-08 0 1.840 1.790 - 1.780 1.840 206,000 370,840 1.8002 9.144 8.895 - 8.846 9.144 41,453 8.9460 2.22%
1997-12-05 0 1.800 1.800 1.870 1.800 1.820 125,000 226,000 1.8080 8.945 8.945 9.293 8.945 9.044 25,154 8.9848 -1.64%
1997-12-04 0 1.830 1.800 1.920 1.830 1.940 546,500 1,032,630 1.8895 9.094 8.945 9.541 9.094 9.641 109,971 9.3900 -3.68%
1997-12-03 0 1.900 1.830 - 1.830 1.900 47,700 88,015 1.8452 9.442 9.094 - 9.094 9.442 9,599 9.1696 1.60%
1997-12-02 0 1.870 - 1.870 - - 0 0 - 9.293 - 9.293 - - 0 - 0.00%
1997-12-01 0 1.870 - 1.870 - - 0 0 - 9.293 - 9.293 - - 0 - 0.00%
1997-11-28 0 1.870 - 1.910 - - 0 0 - 9.293 - 9.492 - - 0 - 0.00%
1997-11-27 0 1.870 - - 1.860 1.870 30,000 55,900 1.8633 9.293 - - 9.243 9.293 6,037 9.2598 0.00%
1997-11-26 0 1.870 - 1.880 - - 0 0 - 9.293 - 9.343 - - 0 - 0.00%
1997-11-25 0 1.870 - 1.870 - - 0 0 - 9.293 - 9.293 - - 0 - -0.53%
1997-11-24 0 1.880 - 1.900 - - 0 0 - 9.343 - 9.442 - - 0 - 0.00%
1997-11-21 0 1.880 - 1.880 - - 0 0 - 9.343 - 9.343 - - 0 - 0.00%
1997-11-20 0 1.880 - 1.890 - - 0 0 - 9.343 - 9.392 - - 0 - 0.00%
1997-11-19 0 1.880 - 1.880 - - 0 0 - 9.343 - 9.343 - - 0 - -1.05%
1997-11-18 0 1.900 - 1.900 - - 0 0 - 9.442 - 9.442 - - 0 - 0.00%
1997-11-17 0 1.900 - 1.900 1.900 1.900 5,000 9,500 1.9000 9.442 - 9.442 9.442 9.442 1,006 9.4420 0.00%
1997-11-14 0 1.900 1.800 1.900 - - 0 0 - 9.442 8.945 9.442 - - 0 - 0.00%
1997-11-13 0 1.900 - 1.950 1.900 1.900 20,000 38,000 1.9000 9.442 - 9.690 9.442 9.442 4,025 9.4420 -3.06%
1997-11-12 0 1.960 - 1.960 - - 0 0 - 9.740 - 9.740 - - 0 - 0.00%
1997-11-11 0 1.960 - 2.000 - - 0 0 - 9.740 - 9.939 - - 0 - 0.00%
1997-11-10 0 1.960 1.960 2.000 1.960 1.960 18,000 35,280 1.9600 9.740 9.740 9.939 9.740 9.740 3,622 9.7402 -6.67%
1997-11-07 0 2.100 - 2.100 - - 0 0 - 10.44 - 10.44 - - 0 - 0.00%
1997-11-06 0 2.100 2.000 2.100 - - 0 0 - 10.44 9.939 10.44 - - 0 - 0.00%
1997-11-05 0 2.100 2.000 2.100 2.100 2.100 30,000 63,000 2.1000 10.44 9.939 10.44 10.44 10.44 6,037 10.436 0.00%
1997-11-04 0 2.100 2.100 2.300 2.100 2.200 93,000 197,300 2.1215 10.44 10.44 11.43 10.44 10.93 18,714 10.543 0.00%
1997-11-03 0 2.100 2.100 - 2.100 2.200 175,000 380,750 2.1757 10.44 10.44 - 10.44 10.93 35,215 10.812 2.44%
1997-10-31 0 2.050 2.000 2.100 1.960 2.050 589,000 1,202,800 2.0421 10.19 9.939 10.44 9.740 10.19 118,523 10.148 -2.38%
1997-10-30 0 2.100 - - - - 0 0 - 10.44 - - - - 0 - 0.00%
1997-10-29 0 2.100 2.100 2.200 2.100 2.100 14,500 30,375 2.0948 10.44 10.44 10.93 10.44 10.44 2,918 10.410 0.00%
1997-10-28 0 2.100 - 2.100 2.100 2.200 1,870,500 4,196,900 2.2437 10.44 - 10.44 10.44 10.93 376,397 11.150 -8.70%
1997-10-27 0 2.300 2.200 2.350 2.300 2.300 1,333,000 3,065,900 2.3000 11.43 10.93 11.68 11.43 11.43 268,237 11.430 0.00%
1997-10-24 0 2.300 2.300 2.350 2.200 2.400 1,140,000 2,619,500 2.2978 11.43 11.43 11.68 10.93 11.93 229,400 11.419 6.98%
1997-10-23 0 2.150 - 2.150 2.150 2.150 711,300 1,528,710 2.1492 10.68 - 10.68 10.68 10.68 143,134 10.680 -4.44%
1997-10-22 0 2.250 2.250 2.400 2.250 2.375 46,000 107,750 2.3424 11.18 11.18 11.93 11.18 11.80 9,256 11.640 -6.25%
1997-10-21 0 2.400 2.400 2.800 2.400 2.500 15,000 37,000 2.4667 11.93 11.93 13.91 11.93 12.42 3,018 12.258 -11.11%
1997-10-20 0 2.700 2.700 2.900 2.700 2.900 61,000 170,900 2.8016 13.42 13.42 14.41 13.42 14.41 12,275 13.923 -11.48%
1997-10-17 0 3.050 3.000 3.100 3.050 3.050 10,000 30,500 3.0500 15.16 14.91 15.41 15.16 15.16 2,012 15.157 -4.69%
1997-10-16 0 3.200 3.100 3.200 3.100 3.200 50,000 157,000 3.1400 15.90 15.41 15.90 15.41 15.90 10,061 15.604 6.67%
1997-10-15 0 3.000 - 3.000 - - 0 0 - 14.91 - 14.91 - - 0 - -3.23%
1997-10-14 0 3.100 - 3.150 3.025 3.100 200,000 616,250 3.0813 15.41 - 15.65 15.03 15.41 40,246 15.312 3.33%
1997-10-13 0 3.000 3.000 3.100 3.000 3.000 7,100 21,285 2.9979 14.91 14.91 15.41 14.91 14.91 1,429 14.898 -3.23%
1997-10-09 0 3.100 3.000 3.100 3.100 3.350 280,000 910,500 3.2518 15.41 14.91 15.41 15.41 16.65 56,344 16.160 -10.14%
1997-10-08 0 3.450 - 3.500 - - 0 0 - 17.14 - 17.39 - - 0 - 0.00%
1997-10-07 0 3.450 3.450 3.475 3.400 3.450 58,000 198,600 3.4241 17.14 17.14 17.27 16.90 17.14 11,671 17.016 -1.43%
1997-10-06 0 3.500 3.450 3.500 3.450 3.525 812,500 2,836,350 3.4909 17.39 17.14 17.39 17.14 17.52 163,498 17.348 -0.71%
1997-10-03 0 3.525 3.500 3.525 3.450 3.550 1,201,000 4,199,300 3.4965 17.52 17.39 17.52 17.14 17.64 241,675 17.376 2.17%
1997-09-30 0 3.450 3.400 3.450 3.400 3.500 455,200 1,571,560 3.4525 17.14 16.90 17.14 16.90 17.39 91,599 17.157 0.00%
1997-09-29 0 3.450 3.425 3.450 3.350 3.450 684,500 2,337,525 3.4149 17.14 17.02 17.14 16.65 17.14 137,741 16.970 4.55%
1997-09-26 0 3.300 3.300 3.350 3.150 3.350 706,100 2,258,785 3.1990 16.40 16.40 16.65 15.65 16.65 142,087 15.897 5.60%
1997-09-25 0 3.125 3.100 3.125 3.000 3.125 254,000 783,175 3.0834 15.53 15.41 15.53 14.91 15.53 51,112 15.323 0.81%
1997-09-24 0 3.100 3.050 3.200 3.100 3.200 130,000 411,500 3.1654 15.41 15.16 15.90 15.41 15.90 26,160 15.730 -1.59%
1997-09-23 0 3.150 3.100 3.150 3.150 3.200 242,000 765,600 3.1636 15.65 15.41 15.65 15.65 15.90 48,697 15.722 -0.79%
1997-09-22 0 3.175 3.150 3.175 3.150 3.350 321,600 1,041,290 3.2378 15.78 15.65 15.78 15.65 16.65 64,715 16.090 -5.22%
1997-09-19 0 3.350 3.350 3.400 3.350 3.500 374,000 1,267,200 3.3882 16.65 16.65 16.90 16.65 17.39 75,259 16.838 -2.90%
1997-09-18 0 3.450 3.450 3.550 3.450 3.550 210,200 739,005 3.5157 17.14 17.14 17.64 17.14 17.64 42,298 17.471 -2.13%
1997-09-16 0 3.525 3.500 3.600 3.400 3.525 205,500 719,625 3.5018 17.52 17.39 17.89 16.90 17.52 41,352 17.402 0.71%
1997-09-15 0 3.500 3.500 3.550 3.450 3.550 985,900 3,452,620 3.5020 17.39 17.39 17.64 17.14 17.64 198,391 17.403 0.00%
1997-09-12 0 3.500 3.475 3.525 3.450 3.550 1,394,000 4,889,950 3.5079 17.39 17.27 17.52 17.14 17.64 280,512 17.432 0.00%
1997-09-11 0 3.500 3.450 3.500 3.375 3.750 1,439,500 5,129,955 3.5637 17.39 17.14 17.39 16.77 18.64 289,668 17.710 -5.41%
1997-09-10 0 3.700 3.625 3.800 3.025 3.825 10,536,600 36,090,185 3.4252 18.39 18.01 18.88 15.03 19.01 2,120,260 17.022 23.33%
1997-09-09 1 3.000 - - - - 0 0 - 14.91 - - - - 0 - 0.00%
1997-09-08 0 3.000 2.975 3.000 2.700 3.025 872,000 2,580,000 2.9587 14.91 14.78 14.91 13.42 15.03 175,471 14.703 11.11%
1997-09-05 0 2.700 2.650 - 2.500 2.700 265,300 694,490 2.6178 13.42 13.17 - 12.42 13.42 53,386 13.009 3.85%
1997-09-04 0 2.600 - 2.600 2.600 2.650 100,200 261,760 2.6124 12.92 - 12.92 12.92 13.17 20,163 12.982 -0.95%
1997-09-03 0 2.625 2.600 2.700 2.600 2.700 284,000 748,775 2.6365 13.04 12.92 13.42 12.92 13.42 57,149 13.102 0.96%
1997-09-02 0 2.600 2.600 2.700 2.500 2.750 151,000 394,950 2.6156 12.92 12.92 13.42 12.42 13.67 30,385 12.998 -5.45%
1997-09-01 0 2.750 2.750 2.800 2.750 2.925 601,200 1,732,565 2.8818 13.67 13.67 13.91 13.67 14.54 120,978 14.321 -1.79%
1997-08-29 0 2.800 2.800 2.850 2.800 2.850 70,000 198,500 2.8357 13.91 13.91 14.16 13.91 14.16 14,086 14.092 -1.75%
1997-08-28 0 2.850 2.800 2.900 2.750 3.050 655,000 1,907,275 2.9119 14.16 13.91 14.41 13.67 15.16 131,804 14.470 7.55%
1997-08-27 0 2.650 2.600 - 2.500 2.650 278,000 718,250 2.5836 13.17 12.92 - 12.42 13.17 55,941 12.839 6.00%
1997-08-26 0 2.500 2.450 2.550 2.500 2.575 378,000 956,650 2.5308 12.42 12.18 12.67 12.42 12.80 76,064 12.577 -2.91%
1997-08-25 0 2.575 - 2.575 2.600 2.600 20,000 52,000 2.6000 12.80 - 12.80 12.92 12.92 4,025 12.921 3.00%
1997-08-22 0 2.500 2.400 2.500 - - 4,000 10,000 2.5000 12.42 11.93 12.42 - - 805 12.424 0.00%
1997-08-21 0 2.500 - 2.575 2.500 2.500 24,500 61,150 2.4959 12.42 - 12.80 12.42 12.42 4,930 12.403 0.00%
1997-08-20 0 2.500 2.500 2.575 2.500 2.575 347,500 880,275 2.5332 12.42 12.42 12.80 12.42 12.80 69,927 12.589 -0.99%
1997-08-19 0 2.525 2.450 2.525 2.525 2.550 60,000 152,000 2.5333 12.55 12.18 12.55 12.55 12.67 12,074 12.589 -0.98%
1997-08-15 0 2.550 2.550 2.600 2.500 2.600 160,500 411,963 2.5667 12.67 12.67 12.92 12.42 12.92 32,297 12.755 -1.92%
1997-08-14 0 2.600 2.575 2.600 2.600 2.650 184,500 481,300 2.6087 12.92 12.80 12.92 12.92 13.17 37,127 12.964 0.00%
1997-08-13 0 2.600 2.550 2.600 2.500 2.600 20,000 51,900 2.5950 12.92 12.67 12.92 12.42 12.92 4,025 12.896 0.00%
1997-08-12 0 2.600 2.550 2.600 2.550 2.600 62,500 161,150 2.5784 12.92 12.67 12.92 12.67 12.92 12,577 12.813 1.96%
1997-08-11 0 2.550 2.500 - 2.500 2.550 14,500 36,850 2.5414 12.67 12.42 - 12.42 12.67 2,918 12.629 0.00%
1997-08-08 0 2.550 2.550 2.700 2.500 2.650 141,300 368,700 2.6093 12.67 12.67 13.42 12.42 13.17 28,434 12.967 -4.67%
1997-08-07 0 2.675 - 2.800 2.675 2.825 163,500 456,275 2.7907 13.29 - 13.91 13.29 14.04 32,901 13.868 -4.46%
1997-08-06 0 2.800 2.750 - 2.750 2.800 210,000 578,400 2.7543 13.91 13.67 - 13.67 13.91 42,258 13.687 1.82%
1997-08-05 0 2.750 - 2.875 2.750 2.775 136,000 375,500 2.7610 13.67 - 14.29 13.67 13.79 27,367 13.721 -0.90%
1997-08-04 0 2.775 2.775 2.800 2.700 2.825 284,000 791,375 2.7865 13.79 13.79 13.91 13.42 14.04 57,149 13.848 1.83%
1997-08-01 0 2.725 2.725 2.750 2.650 2.850 255,900 705,230 2.7559 13.54 13.54 13.67 13.17 14.16 51,494 13.695 1.87%
1997-07-31 0 2.675 2.650 2.675 2.600 2.675 212,050 560,575 2.6436 13.29 13.17 13.29 12.92 13.29 42,670 13.137 2.88%
1997-07-30 0 2.600 2.575 2.600 2.550 2.600 189,500 487,350 2.5718 12.92 12.80 12.92 12.67 12.92 38,133 12.780 1.96%
1997-07-29 0 2.550 2.500 2.550 2.500 2.550 63,400 159,335 2.5132 12.67 12.42 12.67 12.42 12.67 12,758 12.489 2.00%
1997-07-28 0 2.500 2.500 2.550 2.450 2.500 139,400 346,970 2.4890 12.42 12.42 12.67 12.18 12.42 28,051 12.369 2.04%
1997-07-25 0 2.450 2.450 2.550 2.450 2.475 74,500 183,700 2.4658 12.18 12.18 12.67 12.18 12.30 14,991 12.254 0.00%
1997-07-24 0 2.450 2.450 2.525 2.450 2.550 272,100 685,563 2.5195 12.18 12.18 12.55 12.18 12.67 54,754 12.521 -3.92%
1997-07-23 0 2.550 2.400 2.550 2.350 2.550 169,500 412,700 2.4348 12.67 11.93 12.67 11.68 12.67 34,108 12.100 10.87%
1997-07-22 0 2.300 2.300 2.350 2.300 2.325 250,000 575,250 2.3010 11.43 11.43 11.68 11.43 11.55 50,307 11.435 0.00%
1997-07-21 0 2.300 2.300 2.400 2.300 2.300 29,900 68,485 2.2905 11.43 11.43 11.93 11.43 11.43 6,017 11.382 -4.17%
1997-07-18 0 2.400 2.400 - 2.300 2.400 166,150 389,030 2.3414 11.93 11.93 - 11.43 11.93 33,434 11.636 2.13%
1997-07-17 0 2.350 2.350 2.400 2.325 2.425 20,500 48,725 2.3768 11.68 11.68 11.93 11.55 12.05 4,125 11.812 1.08%
1997-07-16 0 2.325 2.325 - 2.300 2.325 108,000 248,650 2.3023 11.55 11.55 - 11.43 11.55 21,733 11.441 0.00%
1997-07-15 0 2.325 2.325 2.350 2.275 2.350 24,000 55,625 2.3177 11.55 11.55 11.68 11.31 11.68 4,829 11.518 3.33%
1997-07-14 0 2.250 2.250 - 2.250 2.250 149,950 337,245 2.2490 11.18 11.18 - 11.18 11.18 30,174 11.177 0.00%
1997-07-11 0 2.250 2.225 - 2.150 2.250 267,000 594,050 2.2249 11.18 11.06 - 10.68 11.18 53,728 11.057 1.12%
1997-07-10 0 2.225 - 2.350 2.225 2.325 206,500 467,750 2.2651 11.06 - 11.68 11.06 11.55 41,554 11.257 -5.32%
1997-07-09 0 2.350 2.350 - 2.350 2.400 203,000 483,500 2.3818 11.68 11.68 - 11.68 11.93 40,849 11.836 -6.00%
1997-07-08 0 2.500 2.500 2.550 2.475 2.475 2,800 6,790 2.4250 12.42 12.42 12.67 12.30 12.30 563 12.051 -3.85%
1997-07-07 0 2.600 - 2.600 2.575 2.600 30,000 77,550 2.5850 12.92 - 12.92 12.80 12.92 6,037 12.846 4.00%
1997-07-04 0 2.500 2.500 2.550 2.500 2.600 111,000 282,500 2.5450 12.42 12.42 12.67 12.42 12.92 22,336 12.648 -3.85%
1997-07-03 0 2.600 2.550 2.600 2.550 2.600 274,200 708,223 2.5829 12.92 12.67 12.92 12.67 12.92 55,177 12.836 -1.89%
1997-06-27 0 2.650 2.600 2.700 2.450 2.650 652,000 1,652,450 2.5344 13.17 12.92 13.42 12.18 13.17 131,201 12.595 6.00%
1997-06-26 0 2.500 2.475 2.500 2.400 2.525 394,500 985,050 2.4970 12.42 12.30 12.42 11.93 12.55 79,384 12.409 2.04%
1997-06-25 0 2.450 2.450 2.475 2.300 2.525 629,500 1,552,625 2.4664 12.18 12.18 12.30 11.43 12.55 126,673 12.257 -2.97%
1997-06-24 0 2.525 2.500 2.575 2.500 2.650 408,750 1,051,975 2.5736 12.55 12.42 12.80 12.42 13.17 82,252 12.790 -5.61%
1997-06-23 0 2.675 2.675 2.700 2.675 2.750 220,600 596,565 2.7043 13.29 13.29 13.42 13.29 13.67 44,391 13.439 -2.73%
1997-06-20 0 2.750 2.750 2.800 2.725 2.825 424,100 1,170,965 2.7611 13.67 13.67 13.91 13.54 14.04 85,341 13.721 0.92%
1997-06-19 0 2.725 2.700 2.750 2.675 2.850 1,647,800 4,490,405 2.7251 13.54 13.42 13.67 13.29 14.16 331,584 13.542 -0.91%
1997-06-18 0 2.750 2.750 2.775 2.700 2.850 808,400 2,257,318 2.7923 13.67 13.67 13.79 13.42 14.16 162,673 13.876 0.00%
1997-06-17 0 2.750 2.750 2.800 2.750 2.950 2,036,650 5,741,280 2.8190 13.67 13.67 13.91 13.67 14.66 409,831 14.009 -6.78%
1997-06-16 0 2.950 2.875 2.975 2.200 3.100 9,351,800 27,103,235 2.8982 14.66 14.29 14.78 10.93 15.41 1,881,845 14.402 67.61%
1997-06-13 1 1.760 - - - - 0 0 - 8.746 - - - - 0 - 0.00%
1997-06-12 1 1.760 - - - - 0 0 - 8.746 - - - - 0 - 0.00%
1997-06-11 1 1.760 - - - - 0 0 - 8.746 - - - - 0 - 0.00%
1997-06-10 1 1.760 - - - - 0 0 - 8.746 - - - - 0 - 0.00%
1997-06-06 1 1.760 - - - - 0 0 - 8.746 - - - - 0 - 0.00%
1997-06-05 1 1.760 - - - - 0 0 - 8.746 - - - - 0 - 0.00%
1997-06-04 1 1.760 - - - - 0 0 - 8.746 - - - - 0 - 0.00%
1997-06-03 1 1.760 - - - - 0 0 - 8.746 - - - - 0 - 0.00%
1997-06-02 0 1.760 1.760 - 1.760 1.760 3,000 5,280 1.7600 8.746 8.746 - 8.746 8.746 604 8.7463 -2.22%
1997-05-30 0 1.800 1.800 - 1.770 1.780 2,500 4,410 1.7640 8.945 8.945 - 8.796 8.846 503 8.7662 0.00%
1997-05-29 0 1.800 1.800 - 1.700 1.800 406,000 728,765 1.7950 8.945 8.945 - 8.448 8.945 81,699 8.9202 5.88%
1997-05-28 0 1.700 1.700 - 1.660 1.740 106,500 183,000 1.7183 8.448 8.448 - 8.249 8.647 21,431 8.5391 2.41%
1997-05-27 0 1.660 1.660 - - - 0 0 - 8.249 8.249 - - - 0 - 0.61%
1997-05-26 0 1.650 1.650 1.670 1.650 1.650 2,564 4,202 1.6388 8.200 8.200 8.299 8.200 8.200 516 8.1442 1.23%
1997-05-23 0 1.630 1.630 1.640 1.620 1.640 42,500 69,370 1.6322 8.100 8.100 8.150 8.051 8.150 8,552 8.1114 -4.12%
1997-05-22 0 1.700 - 1.770 1.670 1.770 112,000 193,980 1.7320 8.448 - 8.796 8.299 8.796 22,538 8.6070 -6.08%
1997-05-21 0 1.810 - 1.880 1.810 1.850 54,000 99,500 1.8426 8.995 - 9.343 8.995 9.194 10,866 9.1567 -2.16%
1997-05-20 0 1.850 1.850 1.920 1.850 1.880 65,000 122,130 1.8789 9.194 9.194 9.541 9.194 9.343 13,080 9.3373 -1.60%
1997-05-19 0 1.880 1.880 - 1.880 1.900 106,700 202,516 1.8980 9.343 9.343 - 9.343 9.442 21,471 9.4321 -1.05%
1997-05-16 0 1.900 1.830 - 1.830 1.900 31,000 58,830 1.8977 9.442 9.094 - 9.094 9.442 6,238 9.4308 1.60%
1997-05-15 0 1.870 1.870 1.940 1.870 1.900 81,000 153,870 1.8996 9.293 9.293 9.641 9.293 9.442 16,299 9.4402 -1.58%
1997-05-14 0 1.900 - - - - 0 0 - 9.442 - - - - 0 - 0.00%
1997-05-13 0 1.900 1.830 1.900 1.830 1.900 100,000 186,490 1.8649 9.442 9.094 9.442 9.094 9.442 20,123 9.2676 2.15%
1997-05-12 0 1.860 1.860 - 1.850 1.850 7,000 12,950 1.8500 9.243 9.243 - 9.194 9.194 1,409 9.1935 -2.11%
1997-05-09 0 1.900 - 1.900 - - 0 0 - 9.442 - 9.442 - - 0 - -2.56%
1997-05-08 0 1.950 - 1.950 - - 0 0 - 9.690 - 9.690 - - 0 - 0.00%
1997-05-07 0 1.950 - 1.990 - - 0 0 - 9.690 - 9.889 - - 0 - 0.00%
1997-05-06 0 1.950 - - - - 0 0 - 9.690 - - - - 0 - 0.00%
1997-05-05 0 1.950 - - - - 2,500 4,750 1.9000 9.690 - - - - 503 9.4420 0.00%
1997-05-02 0 1.950 - 1.950 - - 0 0 - 9.690 - 9.690 - - 0 - 0.00%
1997-05-01 0 1.950 1.950 1.980 - - 0 0 - 9.690 9.690 9.840 - - 0 - 0.00%
1997-04-30 0 1.950 1.950 1.990 1.950 1.950 253,000 493,350 1.9500 9.690 9.690 9.889 9.690 9.690 50,911 9.6905 0.00%
1997-04-29 0 1.950 1.950 2.000 1.950 1.950 5,000 9,750 1.9500 9.690 9.690 9.939 9.690 9.690 1,006 9.6905 -2.50%
1997-04-28 0 2.000 2.000 2.100 2.000 2.000 2,700 5,358 1.9844 9.939 9.939 10.44 9.939 9.939 543 9.8617 0.00%
1997-04-25 0 2.000 - 2.000 2.000 2.000 5,000 10,000 2.0000 9.939 - 9.939 9.939 9.939 1,006 9.9390 0.00%
1997-04-24 0 2.000 2.000 2.100 2.000 2.000 10,000 20,000 2.0000 9.939 9.939 10.44 9.939 9.939 2,012 9.9390 -4.76%
1997-04-23 0 2.100 2.000 - 2.000 2.100 52,000 109,000 2.0962 10.44 9.939 - 9.939 10.44 10,464 10.417 5.00%
1997-04-22 0 2.000 1.970 2.000 2.000 2.000 22,100 44,145 1.9975 9.939 9.790 9.939 9.939 9.939 4,447 9.9266 -8.05%
1997-04-21 0 2.175 - 2.175 - - 0 0 - 10.81 - 10.81 - - 0 - 0.00%
1997-04-18 0 2.175 - 2.200 - - 0 0 - 10.81 - 10.93 - - 0 - 0.00%
1997-04-17 0 2.175 2.025 2.175 2.075 2.175 58,000 121,170 2.0891 10.81 10.06 10.81 10.31 10.81 11,671 10.382 6.10%
1997-04-16 0 2.050 - - 2.050 2.100 368,000 762,800 2.0728 10.19 - - 10.19 10.44 74,052 10.301 -1.20%
1997-04-15 0 2.075 2.050 2.175 2.075 2.075 1,000 2,075 2.0750 10.31 10.19 10.81 10.31 10.31 201 10.312 0.00%
1997-04-14 0 2.075 - 2.150 2.050 2.075 3,500 7,170 2.0486 10.31 - 10.68 10.19 10.31 704 10.180 0.00%
1997-04-11 0 2.075 - 2.100 - - 0 0 - 10.31 - 10.44 - - 0 - 0.00%
1997-04-10 0 2.075 2.000 2.200 2.000 2.075 19,500 40,135 2.0582 10.31 9.939 10.93 9.939 10.31 3,924 10.228 0.00%
1997-04-09 0 2.075 2.000 2.200 2.000 2.100 37,500 77,195 2.0585 10.31 9.939 10.93 9.939 10.44 7,546 10.230 3.75%
1997-04-08 0 2.000 - 2.000 - - 0 0 - 9.939 - 9.939 - - 0 - 0.00%
1997-04-07 0 2.000 1.980 2.000 - - 0 0 - 9.939 9.840 9.939 - - 0 - 0.00%
1997-04-04 0 2.000 1.920 2.000 - - 0 0 - 9.939 9.541 9.939 - - 0 - 0.00%
1997-04-03 0 2.000 2.000 2.050 2.000 2.000 86,000 172,000 2.0000 9.939 9.939 10.19 9.939 9.939 17,306 9.9390 0.00%
1997-04-02 0 2.000 2.000 2.100 2.000 2.000 92,800 185,570 1.9997 9.939 9.939 10.44 9.939 9.939 18,674 9.9374 0.50%
1997-04-01 0 1.990 - 1.990 - - 0 0 - 9.889 - 9.889 - - 0 - -0.50%
1997-03-27 0 2.000 1.960 2.100 2.000 2.000 12,000 23,940 1.9950 9.939 9.740 10.44 9.939 9.939 2,415 9.9141 -4.76%
1997-03-26 0 2.100 2.100 2.150 2.050 2.125 50,500 105,775 2.0946 10.44 10.44 10.68 10.19 10.56 10,162 10.409 -2.33%
1997-03-25 0 2.150 2.150 2.200 2.150 2.175 47,000 101,513 2.1599 10.68 10.68 10.93 10.68 10.81 9,458 10.733 1.18%
1997-03-24 0 2.125 2.125 2.150 2.125 2.150 125,400 268,050 2.1376 10.56 10.56 10.68 10.56 10.68 25,234 10.623 -1.16%
1997-03-21 0 2.150 2.125 2.175 - - 0 0 - 10.68 10.56 10.81 - - 0 - 0.00%
1997-03-20 0 2.150 2.150 2.200 2.150 2.150 96,100 206,600 2.1498 10.68 10.68 10.93 10.68 10.68 19,338 10.684 0.00%
1997-03-19 0 2.150 2.150 2.200 2.100 2.200 284,500 615,345 2.1629 10.68 10.68 10.93 10.44 10.93 57,249 10.748 0.00%
1997-03-18 0 2.150 2.150 2.250 2.150 2.150 73,000 156,950 2.1500 10.68 10.68 11.18 10.68 10.68 14,690 10.684 0.00%
1997-03-17 0 2.150 2.150 2.175 2.150 2.150 167,300 359,650 2.1497 10.68 10.68 10.81 10.68 10.68 33,665 10.683 0.00%
1997-03-14 0 2.150 2.150 2.200 2.150 2.150 202,000 434,150 2.1493 10.68 10.68 10.93 10.68 10.68 40,648 10.681 0.00%
1997-03-13 0 2.150 2.150 2.175 2.150 2.150 111,300 239,115 2.1484 10.68 10.68 10.81 10.68 10.68 22,397 10.676 -1.15%
1997-03-12 0 2.175 2.150 2.175 2.175 2.175 256,200 557,043 2.1743 10.81 10.68 10.81 10.81 10.81 51,555 10.805 1.16%
1997-03-11 0 2.150 2.100 2.150 2.100 2.150 132,900 285,090 2.1451 10.68 10.44 10.68 10.44 10.68 26,743 10.660 0.00%
1997-03-10 0 2.150 2.150 2.200 2.150 2.200 102,600 222,905 2.1726 10.68 10.68 10.93 10.68 10.93 20,646 10.797 -1.15%
1997-03-07 0 2.175 2.175 2.225 2.150 2.200 470,000 1,018,475 2.1670 10.81 10.81 11.06 10.68 10.93 94,577 10.769 1.16%
1997-03-06 0 2.150 2.100 2.200 2.125 2.150 176,500 379,215 2.1485 10.68 10.44 10.93 10.56 10.68 35,517 10.677 0.00%
1997-03-05 0 2.150 2.150 2.200 2.000 2.150 83,100 176,878 2.1285 10.68 10.68 10.93 9.939 10.68 16,722 10.578 2.38%
1997-03-04 0 2.100 2.100 2.125 2.000 2.150 274,300 580,813 2.1174 10.44 10.44 10.56 9.939 10.68 55,197 10.523 0.00%
1997-03-03 0 2.100 2.100 2.200 2.100 2.150 83,000 176,700 2.1289 10.44 10.44 10.93 10.44 10.68 16,702 10.580 -3.45%
1997-02-28 0 2.175 2.150 2.175 2.150 2.175 199,000 431,075 2.1662 10.81 10.68 10.81 10.68 10.81 40,044 10.765 1.16%
1997-02-27 0 2.150 2.150 2.175 2.050 2.200 1,390,500 2,938,873 2.1135 10.68 10.68 10.81 10.19 10.93 279,808 10.503 -1.15%
1997-02-26 0 2.175 2.175 2.200 2.050 2.175 584,600 1,255,400 2.1475 10.81 10.81 10.93 10.19 10.81 117,638 10.672 3.57%
1997-02-25 0 2.100 2.100 2.150 2.050 2.175 826,100 1,728,088 2.0919 10.44 10.44 10.68 10.19 10.81 166,235 10.395 -3.45%
1997-02-24 0 2.175 2.175 2.200 1.860 2.350 2,823,100 6,028,580 2.1354 10.81 10.81 10.93 9.243 11.68 568,087 10.612 -15.53%
1997-02-21 1 2.575 - - - - 0 0 - 12.80 - - - - 0 - 0.00%
1997-02-20 1 2.575 - - - - 0 0 - 12.80 - - - - 0 - 0.00%
1997-02-19 0 2.575 2.550 2.575 2.550 2.700 526,600 1,381,705 2.6238 12.80 12.67 12.80 12.67 13.42 105,967 13.039 -4.63%
1997-02-18 0 2.700 2.600 2.700 2.500 2.750 1,562,900 4,074,140 2.6068 13.42 12.92 13.42 12.42 13.67 314,499 12.954 -3.57%
1997-02-17 0 2.800 2.775 2.800 2.600 3.000 2,956,400 8,349,978 2.8244 13.91 13.79 13.91 12.92 14.91 594,911 14.036 9.80%
1997-02-14 0 2.550 2.500 2.550 2.125 2.600 1,831,400 4,351,538 2.3761 12.67 12.42 12.67 10.56 12.92 368,529 11.808 8.51%
1997-02-13 0 2.350 2.350 2.375 2.175 2.350 1,528,200 3,447,226 2.2557 11.68 11.68 11.80 10.81 11.68 307,517 11.210 1.08%
1997-02-12 0 2.325 2.325 2.350 1.900 2.425 4,879,000 10,711,960 2.1955 11.55 11.55 11.68 9.442 12.05 981,792 10.911 27.75%
1997-02-11 0 1.820 1.820 1.890 1.800 1.920 1,370,600 2,555,910 1.8648 9.044 9.044 9.392 8.945 9.541 275,803 9.2672 -0.55%
1997-02-10 0 1.830 1.830 1.850 1.800 1.950 1,471,900 2,730,454 1.8551 9.094 9.094 9.194 8.945 9.690 296,188 9.2187 0.00%
1997-02-05 0 1.830 1.810 1.830 1.640 1.870 1,500,800 2,706,505 1.8034 9.094 8.995 9.094 8.150 9.293 302,003 8.9618 1.67%
1997-02-04 0 1.800 1.790 1.840 1.480 1.880 2,745,000 4,719,946 1.7195 8.945 8.895 9.144 7.355 9.343 552,371 8.5449 23.29%
1997-02-03 0 1.460 1.460 1.470 1.080 1.510 2,329,250 3,228,115 1.3859 7.255 7.255 7.305 5.367 7.504 468,710 6.8872 35.19%
1997-01-31 0 1.080 1.060 1.090 0.940 1.090 2,295,400 2,356,592 1.0267 5.367 5.268 5.417 4.671 5.417 461,899 5.1020 18.68%
1997-01-30 0 0.910 0.890 0.920 0.860 0.910 200,000 178,610 0.8931 4.522 4.423 4.572 4.274 4.522 40,246 4.4380 4.60%
1997-01-29 0 0.870 0.860 0.880 0.860 0.870 169,000 146,340 0.8659 4.323 4.274 4.373 4.274 4.323 34,008 4.3032 -1.14%
1997-01-28 0 0.880 0.860 0.880 - - 0 0 - 4.373 4.274 4.373 - - 0 - 0.00%
1997-01-27 0 0.880 0.870 0.890 0.830 0.880 312,500 266,045 0.8513 4.373 4.323 4.423 4.125 4.373 62,884 4.2307 7.32%
1997-01-24 0 0.820 0.820 0.830 - - 800 624 0.7800 4.075 4.075 4.125 - - 161 3.8762 0.00%
1997-01-23 0 0.820 0.820 0.840 0.820 0.820 3,650 2,923 0.8008 4.075 4.075 4.174 4.075 4.075 734 3.9797 -2.38%
1997-01-22 0 0.840 0.830 0.880 0.830 0.840 27,300 22,614 0.8284 4.174 4.125 4.373 4.125 4.174 5,494 4.1165 0.00%
1997-01-21 0 0.840 0.840 0.860 0.800 0.840 147,000 122,360 0.8324 4.174 4.174 4.274 3.976 4.174 29,581 4.1365 5.00%
1997-01-20 0 0.800 0.800 0.850 0.800 0.820 260,000 208,550 0.8021 3.976 3.976 4.224 3.976 4.075 52,319 3.9861 -2.44%
1997-01-17 0 0.820 0.820 0.850 0.820 0.820 1,800 1,444 0.8022 4.075 4.075 4.224 4.075 4.075 362 3.9866 -3.53%
1997-01-16 0 0.850 0.830 0.880 0.850 0.850 100,000 85,000 0.8500 4.224 4.125 4.373 4.224 4.224 20,123 4.2241 0.00%
1997-01-15 0 0.850 0.850 0.890 0.850 0.930 557,000 490,440 0.8805 4.224 4.224 4.423 4.224 4.622 112,084 4.3756 -4.49%
1997-01-14 0 0.890 0.880 0.960 0.880 0.960 3,615,500 3,236,270 0.8951 4.423 4.373 4.771 4.373 4.771 727,540 4.4482 3.49%
1997-01-13 0 0.860 0.860 0.900 0.850 0.870 6,044,000 5,171,230 0.8556 4.274 4.274 4.473 4.224 4.323 1,216,222 4.2519 2.38%
1997-01-10 0 0.840 0.830 0.850 0.810 0.870 5,601,000 4,584,960 0.8186 4.174 4.125 4.224 4.025 4.323 1,127,078 4.0680 -2.33%
1997-01-09 0 0.860 0.860 0.880 0.790 0.850 2,976,500 2,365,490 0.7947 4.274 4.274 4.373 3.926 4.224 598,955 3.9494 10.26%
1997-01-08 0 0.780 0.780 0.810 0.730 0.790 4,156,500 3,116,255 0.7497 3.876 3.876 4.025 3.628 3.926 836,404 3.7258 5.41%
1997-01-07 0 0.740 0.740 0.780 0.740 0.780 2,114,000 1,572,880 0.7440 3.677 3.677 3.876 3.677 3.876 425,396 3.6974 0.00%
1997-01-06 0 0.740 0.740 0.800 0.740 0.780 1,250,000 940,500 0.7524 3.677 3.677 3.976 3.677 3.876 251,535 3.7390 0.00%
1997-01-03 0 0.740 - - - - 0 0 - 3.677 - - - - 0 - 0.00%
1997-01-02 0 0.740 - - - - 0 0 - 3.677 - - - - 0 - 0.00%
1996-12-31 0 0.740 0.740 - 0.740 0.740 5,000 3,700 0.7400 3.677 3.677 - 3.677 3.677 1,006 3.6774 0.00%
1996-12-30 0 0.740 - - - - 0 0 - 3.677 - - - - 0 - 0.00%
1996-12-27 0 0.740 0.700 0.780 - - 0 0 - 3.677 3.479 3.876 - - 0 - 0.00%
1996-12-24 0 0.740 - - - - 0 0 - 3.677 - - - - 0 - 0.00%
1996-12-23 0 0.740 0.710 - - - 500 340 0.6800 3.677 3.528 - - - 101 3.3793 0.00%
1996-12-20 0 0.740 0.720 0.800 - - 500 340 0.6800 3.677 3.578 3.976 - - 101 3.3793 0.00%
1996-12-19 0 0.740 0.740 0.800 0.720 0.740 21,000 15,520 0.7390 3.677 3.677 3.976 3.578 3.677 4,226 3.6727 0.00%
1996-12-18 0 0.740 0.730 0.750 - - 800 544 0.6800 3.677 3.628 3.727 - - 161 3.3793 0.00%
1996-12-17 0 0.740 0.740 0.780 0.740 0.740 10,000 7,400 0.7400 3.677 3.677 3.876 3.677 3.677 2,012 3.6774 0.00%
1996-12-16 0 0.740 0.740 0.760 0.740 0.740 4,900 3,572 0.7290 3.677 3.677 3.777 3.677 3.677 986 3.6227 0.00%
1996-12-13 0 0.740 0.740 0.800 0.720 0.740 54,000 39,880 0.7385 3.677 3.677 3.976 3.578 3.677 10,866 3.6701 -7.50%
1996-12-12 0 0.800 0.750 0.800 0.800 0.830 30,000 24,150 0.8050 3.976 3.727 3.976 3.976 4.125 6,037 4.0004 6.67%
1996-12-11 0 0.750 0.750 0.780 0.740 0.740 16,500 12,190 0.7388 3.727 3.727 3.876 3.677 3.677 3,320 3.6714 -2.60%
1996-12-10 0 0.770 - 0.780 - - 0 0 - 3.827 - 3.876 - - 0 - 0.00%
1996-12-09 0 0.770 0.750 0.800 - - 0 0 - 3.827 3.727 3.976 - - 0 - 0.00%
1996-12-06 0 0.770 0.740 0.800 0.740 0.770 79,000 58,990 0.7467 3.827 3.677 3.976 3.677 3.827 15,897 3.7108 0.00%
1996-12-05 0 0.770 0.760 0.770 0.740 0.770 188,500 143,000 0.7586 3.827 3.777 3.827 3.677 3.827 37,931 3.7700 2.67%
1996-12-04 0 0.750 0.750 0.780 0.750 0.750 6,000 4,440 0.7400 3.727 3.727 3.876 3.727 3.727 1,207 3.6774 -2.60%
1996-12-03 0 0.770 0.770 - 0.760 0.770 25,000 19,020 0.7608 3.827 3.827 - 3.777 3.827 5,031 3.7808 -1.28%
1996-12-02 0 0.780 0.780 0.800 0.770 0.780 10,000 7,790 0.7790 3.876 3.876 3.976 3.827 3.876 2,012 3.8712 1.30%
1996-11-29 0 0.770 0.770 0.800 0.740 0.760 69,000 51,460 0.7458 3.827 3.827 3.976 3.677 3.777 13,885 3.7062 -6.10%
1996-11-28 0 0.820 0.820 0.850 0.800 0.850 150,600 124,908 0.8294 4.075 4.075 4.224 3.976 4.224 30,305 4.1217 0.00%
1996-11-27 0 0.820 0.780 0.840 0.820 0.820 152,500 124,865 0.8188 4.075 3.876 4.174 4.075 4.075 30,687 4.0689 0.00%
1996-11-26 0 0.820 0.780 0.820 0.770 0.820 260,000 204,180 0.7853 4.075 3.876 4.075 3.827 4.075 52,319 3.9026 5.13%
1996-11-25 0 0.780 0.750 0.800 0.700 0.780 214,000 159,585 0.7457 3.876 3.727 3.976 3.479 3.876 43,063 3.7059 16.42%
1996-11-22 0 0.670 0.660 0.720 0.650 0.680 15,200 10,156 0.6682 3.330 3.280 3.578 3.230 3.379 3,059 3.3204 8.06%
1996-11-21 0 0.620 0.620 0.680 0.620 0.680 263,900 175,434 0.6648 3.081 3.081 3.379 3.081 3.379 53,104 3.3036 -12.68%
1996-11-20 0 0.710 0.710 - 0.700 0.700 4,000 2,800 0.7000 3.528 3.528 - 3.479 3.479 805 3.4786 1.43%
1996-11-19 0 0.700 0.700 0.780 0.700 0.700 65,000 45,500 0.7000 3.479 3.479 3.876 3.479 3.479 13,080 3.4786 1.45%
1996-11-18 0 0.690 0.690 - 0.680 0.680 13,050 8,870 0.6797 3.429 3.429 - 3.379 3.379 2,626 3.3777 4.55%
1996-11-15 0 0.660 0.660 - 0.640 0.640 3,100 1,979 0.6384 3.280 3.280 - 3.180 3.180 624 3.1725 3.13%
1996-11-14 0 0.640 0.640 0.670 0.640 0.640 2,300 1,420 0.6174 3.180 3.180 3.330 3.180 3.180 463 3.0681 -4.48%
1996-11-13 0 0.670 0.670 0.730 0.660 0.700 75,400 50,138 0.6650 3.330 3.330 3.628 3.280 3.479 15,173 3.3045 -6.94%
1996-11-12 0 0.720 0.710 0.720 0.720 0.740 216,500 158,140 0.7304 3.578 3.528 3.578 3.578 3.677 43,566 3.6299 -2.70%
1996-11-11 0 0.740 0.700 0.740 0.730 0.750 109,300 80,940 0.7405 3.677 3.479 3.677 3.628 3.727 21,994 3.6801 -6.33%
1996-11-08 0 0.790 0.770 0.800 0.790 0.840 613,300 496,753 0.8100 3.926 3.827 3.976 3.926 4.174 123,413 4.0251 -5.95%
1996-11-07 0 0.840 0.820 0.860 0.810 0.850 970,900 803,405 0.8275 4.174 4.075 4.274 4.025 4.224 195,372 4.1122 3.70%
1996-11-06 0 0.810 0.780 0.820 0.760 0.810 844,000 676,640 0.8017 4.025 3.876 4.075 3.777 4.025 169,836 3.9841 8.00%
1996-11-05 0 0.750 0.750 0.780 0.650 0.780 1,050,000 773,955 0.7371 3.727 3.727 3.876 3.230 3.876 211,289 3.6630 15.38%
1996-11-04 0 0.650 0.650 0.670 0.620 0.700 1,294,500 841,115 0.6498 3.230 3.230 3.330 3.081 3.479 260,490 3.2290 6.56%
1996-11-01 0 0.610 0.590 0.620 0.500 0.620 1,080,200 627,226 0.5807 3.031 2.932 3.081 2.485 3.081 217,367 2.8856 27.08%
1996-10-31 0 0.480 0.480 0.540 0.430 0.500 115,500 53,785 0.4657 2.385 2.385 2.684 2.137 2.485 23,242 2.3141 6.67%
1996-10-30 0 0.450 0.450 - 0.430 0.440 45,900 20,020 0.4362 2.236 2.236 - 2.137 2.187 9,236 2.1675 4.65%
1996-10-29 0 0.430 - - - - 0 0 - 2.137 - - - - 0 - 0.00%
1996-10-28 0 0.430 - - - - 0 0 - 2.137 - - - - 0 - 0.00%
1996-10-25 0 0.430 0.430 - 0.415 0.415 5,000 2,075 0.4150 2.137 2.137 - 2.062 2.062 1,006 2.0623 4.88%
1996-10-24 0 0.410 0.410 - - - 0 0 - 2.037 2.037 - - - 0 - 2.50%
1996-10-23 0 0.400 0.400 - 0.390 0.400 5,000 1,970 0.3940 1.988 1.988 - 1.938 1.988 1,006 1.9580 2.56%
1996-10-22 0 0.390 0.390 - 0.380 0.380 8,100 3,012 0.3719 1.938 1.938 - 1.888 1.888 1,630 1.8479 0.00%
1996-10-18 0 0.390 0.390 - 0.380 0.390 3,000 1,150 0.3833 1.938 1.938 - 1.888 1.938 604 1.9050 2.63%
1996-10-17 0 0.380 0.380 0.400 - - 0 0 - 1.888 1.888 1.988 - - 0 - 2.70%
1996-10-16 0 0.370 0.370 - 0.370 0.370 8,100 2,920 0.3605 1.839 1.839 - 1.839 1.839 1,630 1.7915 -2.63%
1996-10-15 0 0.380 0.380 0.395 0.380 0.380 9,800 3,692 0.3767 1.888 1.888 1.963 1.888 1.888 1,972 1.8722 -3.80%
1996-10-14 0 0.395 0.395 0.410 0.395 0.410 44,900 18,340 0.4085 1.963 1.963 2.037 1.963 2.037 9,035 2.0299 -1.25%
1996-10-11 0 0.400 0.400 - 0.385 0.400 55,500 22,155 0.3992 1.988 1.988 - 1.913 1.988 11,168 1.9838 2.56%
1996-10-10 0 0.390 0.390 - 0.370 0.390 10,000 3,700 0.3700 1.938 1.938 - 1.839 1.938 2,012 1.8387 8.33%
1996-10-09 0 0.360 0.360 - 0.360 0.360 4,100 1,472 0.3590 1.789 1.789 - 1.789 1.789 825 1.7842 -2.70%
1996-10-08 0 0.370 0.370 - 0.370 0.380 31,100 11,563 0.3718 1.839 1.839 - 1.839 1.888 6,258 1.8477 -2.63%
1996-10-07 0 0.380 0.365 - 0.365 0.380 13,300 5,006 0.3764 1.888 1.814 - 1.814 1.888 2,676 1.8705 1.33%
1996-10-04 0 0.375 0.375 - 0.375 0.375 5,000 1,875 0.3750 1.864 1.864 - 1.864 1.864 1,006 1.8636 -1.32%
1996-10-03 0 0.380 0.380 - 0.380 0.380 2,500 930 0.3720 1.888 1.888 - 1.888 1.888 503 1.8486 -3.80%
1996-10-02 0 0.395 0.385 - 0.370 0.395 11,200 4,284 0.3825 1.963 1.913 - 1.839 1.963 2,254 1.9008 6.76%
1996-10-01 0 0.370 0.400 - 0.370 0.400 4,000 1,570 0.3925 1.839 1.988 - 1.839 1.988 805 1.9505 -11.90%
1996-09-30 0 0.420 - - - - 0 0 - 2.087 - - - - 0 - 0.00%
1996-09-27 0 0.420 - 0.420 - - 0 0 - 2.087 - 2.087 - - 0 - -2.33%
1996-09-26 0 0.430 0.420 0.450 0.430 0.430 10,000 4,300 0.4300 2.137 2.087 2.236 2.137 2.137 2,012 2.1369 4.88%
1996-09-25 0 0.410 0.370 0.410 0.380 0.410 12,501 4,840 0.3872 2.037 1.839 2.037 1.888 2.037 2,516 1.9240 7.89%
1996-09-24 0 0.380 0.380 - 0.360 0.360 10,000 3,600 0.3600 1.888 1.888 - 1.789 1.789 2,012 1.7890 0.00%
1996-09-23 0 0.380 0.380 - 0.360 0.380 5,500 1,995 0.3627 1.888 1.888 - 1.789 1.888 1,107 1.8026 0.00%
1996-09-20 0 0.380 0.370 - - - 0 0 - 1.888 1.839 - - - 0 - 0.00%
1996-09-19 0 0.380 0.380 0.430 0.380 0.410 123,250 49,443 0.4012 1.888 1.888 2.137 1.888 2.037 24,801 1.9936 -7.32%
1996-09-18 0 0.410 - 0.410 0.400 0.410 13,000 5,160 0.3969 2.037 - 2.037 1.988 2.037 2,616 1.9725 2.50%
1996-09-17 0 0.400 - 0.400 - - 0 0 - 1.988 - 1.988 - - 0 - -4.76%
1996-09-16 0 0.420 0.370 0.420 0.380 0.420 7,200 2,766 0.3842 2.087 1.839 2.087 1.888 2.087 1,449 1.9091 5.00%
1996-09-13 0 0.400 - - - - 0 0 - 1.988 - - - - 0 - 0.00%
1996-09-12 0 0.400 0.400 - 0.370 0.370 2,000 740 0.3700 1.988 1.988 - 1.839 1.839 402 1.8387 2.56%
1996-09-11 0 0.390 0.390 0.400 0.390 0.390 86,000 33,540 0.3900 1.938 1.938 1.988 1.938 1.938 17,306 1.9381 0.00%
1996-09-10 0 0.390 0.390 0.410 0.390 0.410 61,000 23,970 0.3930 1.938 1.938 2.037 1.938 2.037 12,275 1.9528 0.00%
1996-09-09 0 0.390 0.390 0.420 0.380 0.385 29,000 11,070 0.3817 1.938 1.938 2.087 1.888 1.913 5,836 1.8970 -2.50%
1996-09-06 0 0.400 0.370 0.400 0.360 0.400 14,000 5,415 0.3868 1.988 1.839 1.988 1.789 1.988 2,817 1.9221 5.26%
1996-09-05 0 0.380 0.380 - 0.370 0.370 34,500 13,060 0.3786 1.888 1.888 - 1.839 1.839 6,942 1.8812 0.00%
1996-09-04 0 0.380 0.380 - - - 0 0 - 1.888 1.888 - - - 0 - 0.00%
1996-09-03 0 0.380 - - - - 0 0 - 1.888 - - - - 0 - 0.00%
1996-09-02 0 0.380 - 0.400 - - 0 0 - 1.888 - 1.988 - - 0 - 0.00%
1996-08-30 0 0.380 - - - - 0 0 - 1.888 - - - - 0 - 0.00%
1996-08-29 0 0.380 0.380 0.390 0.380 0.380 10,000 3,800 0.3800 1.888 1.888 1.938 1.888 1.888 2,012 1.8884 0.00%
1996-08-28 0 0.380 - 0.400 - - 800 280 0.3500 1.888 - 1.988 - - 161 1.7393 0.00%
1996-08-27 0 0.380 - 0.400 - - 0 0 - 1.888 - 1.988 - - 0 - 0.00%
1996-08-23 0 0.380 0.360 0.400 - - 0 0 - 1.888 1.789 1.988 - - 0 - 0.00%
1996-08-22 0 0.380 0.360 0.380 - - 0 0 - 1.888 1.789 1.888 - - 0 - -5.00%
1996-08-21 0 0.400 - 0.400 - - 0 0 - 1.988 - 1.988 - - 0 - 0.00%
1996-08-20 0 0.400 - 0.400 - - 0 0 - 1.988 - 1.988 - - 0 - 0.00%
1996-08-19 0 0.400 - 0.400 - - 0 0 - 1.988 - 1.988 - - 0 - 0.00%
1996-08-16 0 0.400 - 0.410 - - 0 0 - 1.988 - 2.037 - - 0 - 0.00%
1996-08-15 0 0.400 - - - - 0 0 - 1.988 - - - - 0 - 0.00%
1996-08-14 0 0.400 - 0.400 - - 0 0 - 1.988 - 1.988 - - 0 - 0.00%
1996-08-13 0 0.400 0.400 - 0.400 0.400 51,000 20,400 0.4000 1.988 1.988 - 1.988 1.988 10,263 1.9878 5.26%
1996-08-12 0 0.380 0.380 0.400 0.350 0.370 9,800 3,531 0.3603 1.888 1.888 1.988 1.739 1.839 1,972 1.7905 2.70%
1996-08-09 0 0.370 - - - - 0 0 - 1.839 - - - - 0 - 0.00%
1996-08-08 0 0.370 0.370 0.400 0.370 0.370 11,000 4,070 0.3700 1.839 1.839 1.988 1.839 1.839 2,214 1.8387 -2.63%
1996-08-07 0 0.380 - - - - 0 0 - 1.888 - - - - 0 - 0.00%
1996-08-06 0 0.380 - - - - 0 0 - 1.888 - - - - 0 - 0.00%
1996-08-05 0 0.380 - - - - 0 0 - 1.888 - - - - 0 - 0.00%
1996-08-02 0 0.380 0.335 0.380 - - 0 0 - 1.888 1.665 1.888 - - 0 - -1.30%
1996-08-01 0 0.385 0.385 0.420 0.385 0.385 16,400 6,300 0.3841 1.913 1.913 2.087 1.913 1.913 3,300 1.9090 0.00%
1996-07-31 0 0.385 0.385 0.420 - - 1,000 385 0.3850 1.913 1.913 2.087 - - 201 1.9133 0.00%
1996-07-30 0 0.385 0.380 0.420 0.385 0.385 20,000 7,700 0.3850 1.913 1.888 2.087 1.913 1.913 4,025 1.9133 -1.28%
1996-07-29 0 0.390 - 0.430 - - 0 0 - 1.938 - 2.137 - - 0 - 0.00%
1996-07-26 0 0.390 0.390 0.410 0.390 0.390 1,500 565 0.3767 1.938 1.938 2.037 1.938 1.938 302 1.8718 -4.88%
1996-07-25 0 0.410 - - - - 0 0 - 2.037 - - - - 0 - 0.00%
1996-07-24 0 0.410 - - - - 0 0 - 2.037 - - - - 0 - 0.00%
1996-07-23 0 0.410 0.390 - - - 0 0 - 2.037 1.938 - - - 0 - 0.00%
1996-07-22 0 0.410 0.390 - 0.390 0.410 53,000 21,670 0.4089 2.037 1.938 - 1.938 2.037 10,665 2.0319 0.00%
1996-07-19 0 0.410 0.385 0.410 0.385 0.410 11,000 4,485 0.4077 2.037 1.913 2.037 1.913 2.037 2,214 2.0262 2.50%
1996-07-18 0 0.400 0.400 0.420 0.370 0.380 26,000 9,870 0.3796 1.988 1.988 2.087 1.839 1.888 5,232 1.8865 2.56%
1996-07-17 0 0.390 0.370 - - - 0 0 - 1.938 1.839 - - - 0 - 0.00%
1996-07-16 0 0.390 0.380 0.400 - - 0 0 - 1.938 1.888 1.988 - - 0 - 0.00%
1996-07-15 0 0.390 - 0.410 - - 0 0 - 1.938 - 2.037 - - 0 - 0.00%
1996-07-12 0 0.390 - - - - 0 0 - 1.938 - - - - 0 - 0.00%
1996-07-11 0 0.390 0.370 0.410 0.390 0.390 30,000 11,700 0.3900 1.938 1.839 2.037 1.938 1.938 6,037 1.9381 -2.50%
1996-07-10 0 0.400 0.400 - - - 0 0 - 1.988 1.988 - - - 0 - 8.11%
1996-07-09 0 0.370 - - - - 0 0 - 1.839 - - - - 0 - 0.00%
1996-07-08 0 0.370 - - - - 0 0 - 1.839 - - - - 0 - 0.00%
1996-07-05 0 0.370 0.370 - 0.360 0.370 3,500 1,260 0.3600 1.839 1.839 - 1.789 1.839 704 1.7890 -7.50%
1996-07-04 0 0.400 - - - - 0 0 - 1.988 - - - - 0 - 0.00%
1996-07-03 0 0.400 - - - - 0 0 - 1.988 - - - - 0 - 0.00%
1996-07-02 0 0.400 0.375 - 0.400 0.400 12,500 4,975 0.3980 1.988 1.864 - 1.988 1.988 2,515 1.9779 2.56%
1996-07-01 0 0.390 0.370 0.400 - - 0 0 - 1.938 1.839 1.988 - - 0 - 0.00%
1996-06-28 0 0.390 0.390 - 0.380 0.380 2,600 964 0.3708 1.938 1.938 - 1.888 1.888 523 1.8425 -4.88%
1996-06-27 0 0.410 0.400 0.420 - - 0 0 - 2.037 1.988 2.087 - - 0 - 0.00%
1996-06-26 0 0.410 0.390 0.420 0.410 0.410 20,000 8,200 0.4100 2.037 1.938 2.087 2.037 2.037 4,025 2.0375 0.00%
1996-06-25 0 0.410 - 0.440 - - 0 0 - 2.037 - 2.187 - - 0 - 0.00%
1996-06-24 0 0.410 - - - - 0 0 - 2.037 - - - - 0 - 0.00%
1996-06-21 0 0.410 - 0.440 - - 0 0 - 2.037 - 2.187 - - 0 - 0.00%
1996-06-19 0 0.410 0.410 - 0.410 0.410 1,000 410 0.4100 2.037 2.037 - 2.037 2.037 201 2.0375 -2.38%
1996-06-18 0 0.420 - - - - 0 0 - 2.087 - - - - 0 - 0.00%
1996-06-14 0 0.420 0.420 - 0.360 0.420 52,800 21,250 0.4025 2.087 2.087 - 1.789 2.087 10,625 2.0000 10.53%
1996-06-13 0 0.380 0.380 0.450 0.360 0.380 4,600 1,683 0.3659 1.888 1.888 2.236 1.789 1.888 926 1.8182 -17.39%
1996-06-12 0 0.460 - 0.465 - - 0 0 - 2.286 - 2.311 - - 0 - 0.00%
1996-06-11 0 0.460 - 0.470 - - 0 0 - 2.286 - 2.336 - - 0 - 0.00%
1996-06-10 0 0.460 - 0.460 - - 0 0 - 2.286 - 2.286 - - 0 - 0.00%
1996-06-07 0 0.460 - 0.470 - - 0 0 - 2.286 - 2.336 - - 0 - 0.00%
1996-06-06 0 0.460 - 0.470 - - 0 0 - 2.286 - 2.336 - - 0 - 0.00%
1996-06-05 0 0.460 - 0.470 - - 0 0 - 2.286 - 2.336 - - 0 - 0.00%
1996-06-04 0 0.460 - 0.470 - - 0 0 - 2.286 - 2.336 - - 0 - 0.00%
1996-06-03 0 0.460 0.450 0.470 - - 0 0 - 2.286 2.236 2.336 - - 0 - 0.00%
1996-05-31 0 0.460 0.460 0.470 0.430 0.440 25,500 11,110 0.4357 2.286 2.286 2.336 2.137 2.187 5,131 2.1651 2.22%
1996-05-30 0 0.450 0.450 0.470 - - 0 0 - 2.236 2.236 2.336 - - 0 - 0.00%
1996-05-29 0 0.450 0.450 0.470 0.450 0.450 8,500 3,800 0.4471 2.236 2.236 2.336 2.236 2.236 1,710 2.2217 -4.26%
1996-05-28 0 0.470 - 0.470 - - 0 0 - 2.336 - 2.336 - - 0 - 0.00%
1996-05-27 0 0.470 0.470 0.480 0.470 0.470 33,000 15,510 0.4700 2.336 2.336 2.385 2.336 2.336 6,641 2.3357 -2.08%
1996-05-24 0 0.480 0.460 0.480 0.460 0.480 22,500 10,760 0.4782 2.385 2.286 2.385 2.286 2.385 4,528 2.3765 0.00%
1996-05-23 0 0.480 - 0.490 0.480 0.480 7,500 3,580 0.4773 2.385 - 2.435 2.385 2.385 1,509 2.3721 -2.04%
1996-05-22 0 0.490 - 0.490 - - 0 0 - 2.435 - 2.435 - - 0 - 0.00%
1996-05-21 0 0.490 - 0.500 - - 0 0 - 2.435 - 2.485 - - 0 - 0.00%
1996-05-20 0 0.490 - 0.490 - - 500 225 0.4500 2.435 - 2.435 - - 101 2.2363 -1.01%
1996-05-17 0 0.495 0.450 0.495 0.450 0.495 9,000 4,075 0.4528 2.460 2.236 2.460 2.236 2.460 1,811 2.2501 3.13%
1996-05-16 0 0.480 0.460 0.480 - - 0 0 - 2.385 2.286 2.385 - - 0 - 0.00%
1996-05-15 0 0.480 - 0.500 - - 0 0 - 2.385 - 2.485 - - 0 - 0.00%
1996-05-14 0 0.480 0.480 0.500 0.450 0.460 11,500 5,165 0.4491 2.385 2.385 2.485 2.236 2.286 2,314 2.2319 -1.03%
1996-05-13 0 0.485 - 0.495 - - 0 0 - 2.410 - 2.460 - - 0 - 0.00%
1996-05-10 0 0.485 0.465 0.485 - - 0 0 - 2.410 2.311 2.410 - - 0 - 0.00%
1996-05-09 0 0.485 0.470 0.490 0.470 0.500 132,000 65,065 0.4929 2.410 2.336 2.435 2.336 2.485 26,562 2.4495 -2.02%
1996-05-08 0 0.495 0.470 0.495 0.455 0.495 3,000 1,430 0.4767 2.460 2.336 2.460 2.261 2.460 604 2.3688 1.02%
1996-05-07 0 0.490 - 0.490 - - 0 0 - 2.435 - 2.435 - - 0 - 0.00%
1996-05-06 0 0.490 0.475 0.500 - - 0 0 - 2.435 2.361 2.485 - - 0 - 0.00%
1996-05-03 0 0.490 0.475 0.495 0.450 0.495 29,500 13,425 0.4551 2.435 2.361 2.460 2.236 2.460 5,936 2.2615 -1.01%
1996-05-02 0 0.495 0.480 0.495 0.470 0.495 102,500 49,690 0.4848 2.460 2.385 2.460 2.336 2.460 20,626 2.4091 2.06%
1996-05-01 0 0.485 0.485 0.495 0.485 0.485 30,000 14,550 0.4850 2.410 2.410 2.460 2.410 2.410 6,037 2.4102 -1.02%
1996-04-30 0 0.490 0.490 0.500 0.480 0.490 7,000 3,380 0.4829 2.435 2.435 2.485 2.385 2.435 1,409 2.3996 -1.01%
1996-04-29 0 0.495 0.480 0.495 0.475 0.500 244,600 118,244 0.4834 2.460 2.385 2.460 2.361 2.485 49,220 2.4023 1.02%
1996-04-26 0 0.490 - 0.490 - - 0 0 - 2.435 - 2.435 - - 0 - 0.00%
1996-04-25 0 0.490 - 0.490 - - 0 0 - 2.435 - 2.435 - - 0 - 0.00%
1996-04-24 0 0.490 - 0.500 - - 0 0 - 2.435 - 2.485 - - 0 - 0.00%
1996-04-23 0 0.490 - 0.500 - - 0 0 - 2.435 - 2.485 - - 0 - 0.00%
1996-04-22 0 0.490 0.465 0.490 0.460 0.490 11,000 5,090 0.4627 2.435 2.311 2.435 2.286 2.435 2,214 2.2995 2.08%
1996-04-19 0 0.480 0.450 0.480 0.450 0.480 111,000 51,085 0.4602 2.385 2.236 2.385 2.236 2.385 22,336 2.2871 0.00%
1996-04-18 0 0.480 0.480 0.485 0.450 0.480 22,500 10,620 0.4720 2.385 2.385 2.410 2.236 2.385 4,528 2.3456 6.67%
1996-04-17 0 0.450 0.430 0.470 0.450 0.460 110,000 49,900 0.4536 2.236 2.137 2.336 2.236 2.286 22,135 2.2543 -6.25%
1996-04-16 0 0.480 - 0.500 - - 0 0 - 2.385 - 2.485 - - 0 - 0.00%
1996-04-15 0 0.480 - 0.500 - - 500 210 0.4200 2.385 - 2.485 - - 101 2.0872 0.00%
1996-04-12 0 0.480 - 0.490 - - 0 0 - 2.385 - 2.435 - - 0 - 0.00%
1996-04-11 0 0.480 - 0.490 - - 0 0 - 2.385 - 2.435 - - 0 - 0.00%
1996-04-10 0 0.480 - 0.490 - - 0 0 - 2.385 - 2.435 - - 0 - 0.00%
1996-04-09 0 0.480 - 0.480 - - 0 0 - 2.385 - 2.385 - - 0 - 0.00%
1996-04-03 0 0.480 0.480 0.500 0.480 0.480 34,000 16,320 0.4800 2.385 2.385 2.485 2.385 2.385 6,842 2.3854 -4.00%
1996-04-02 0 0.500 0.460 0.500 - - 0 0 - 2.485 2.286 2.485 - - 0 - 0.00%
1996-04-01 0 0.500 - 0.500 - - 0 0 - 2.485 - 2.485 - - 0 - 0.00%
1996-03-29 0 0.500 0.480 0.510 - - 0 0 - 2.485 2.385 2.534 - - 0 - 0.00%
1996-03-28 0 0.500 0.485 0.500 0.485 0.500 50,000 24,985 0.4997 2.485 2.410 2.485 2.410 2.485 10,061 2.4833 0.00%
1996-03-27 0 0.500 0.490 0.510 - - 500 225 0.4500 2.485 2.435 2.534 - - 101 2.2363 0.00%
1996-03-26 0 0.500 0.500 0.510 0.480 0.480 3,000 1,440 0.4800 2.485 2.485 2.534 2.385 2.385 604 2.3854 0.00%
1996-03-25 0 0.500 0.490 0.520 - - 0 0 - 2.485 2.435 2.584 - - 0 - 0.00%
1996-03-22 0 0.500 0.490 0.520 - - 0 0 - 2.485 2.435 2.584 - - 0 - 0.00%
1996-03-21 0 0.500 0.485 - 0.470 0.500 77,000 37,705 0.4897 2.485 2.410 - 2.336 2.485 15,495 2.4334 0.00%
1996-03-20 0 0.500 0.480 0.500 - - 900 405 0.4500 2.485 2.385 2.485 - - 181 2.2363 0.00%
1996-03-19 0 0.500 0.480 0.500 - - 0 0 - 2.485 2.385 2.485 - - 0 - 0.00%
1996-03-18 0 0.500 0.480 - - - 0 0 - 2.485 2.385 - - - 0 - 0.00%
1996-03-15 0 0.500 0.480 0.520 - - 0 0 - 2.485 2.385 2.584 - - 0 - 0.00%
1996-03-14 0 0.500 - 0.500 - - 0 0 - 2.485 - 2.485 - - 0 - -3.85%
1996-03-13 0 0.520 - 0.520 - - 0 0 - 2.584 - 2.584 - - 0 - 0.00%
1996-03-12 0 0.520 - 0.520 - - 0 0 - 2.584 - 2.584 - - 0 - 0.00%
1996-03-11 0 0.520 - - - - 0 0 - 2.584 - - - - 0 - 0.00%
1996-03-08 0 0.520 0.520 0.540 0.510 0.540 595,000 316,320 0.5316 2.584 2.584 2.684 2.534 2.684 119,731 2.6419 0.00%
1996-03-07 0 0.520 0.520 0.530 0.510 0.530 307,000 159,120 0.5183 2.584 2.584 2.634 2.534 2.634 61,777 2.5757 0.00%
1996-03-06 0 0.520 0.510 0.520 0.500 0.530 475,500 246,210 0.5178 2.584 2.534 2.584 2.485 2.634 95,684 2.5732 0.00%
1996-03-05 0 0.520 0.520 0.530 0.520 0.520 363,000 188,660 0.5197 2.584 2.584 2.634 2.584 2.584 73,046 2.5828 0.00%
1996-03-04 0 0.520 0.520 0.530 0.500 0.530 718,500 370,135 0.5151 2.584 2.584 2.634 2.485 2.634 144,582 2.5600 4.00%
1996-03-01 0 0.500 0.495 0.500 0.490 0.500 62,400 30,796 0.4935 2.485 2.460 2.485 2.435 2.485 12,557 2.4526 0.00%
1996-02-29 0 0.500 0.495 0.500 0.500 0.510 157,600 79,196 0.5025 2.485 2.460 2.485 2.485 2.534 31,714 2.4972 -1.96%
1996-02-28 0 0.510 0.500 0.510 0.480 0.510 137,500 68,905 0.5011 2.534 2.485 2.534 2.385 2.534 27,669 2.4903 6.25%
1996-02-27 0 0.480 0.480 0.500 0.450 0.485 474,500 227,790 0.4801 2.385 2.385 2.485 2.236 2.410 95,483 2.3857 4.35%
1996-02-26 0 0.460 0.460 0.480 0.460 0.460 3,800 1,708 0.4495 2.286 2.286 2.385 2.286 2.286 765 2.2337 -4.17%
1996-02-23 0 0.480 0.460 0.480 0.460 0.480 73,500 35,135 0.4780 2.385 2.286 2.385 2.286 2.385 14,790 2.3755 0.00%
1996-02-22 0 0.480 0.470 0.480 0.480 0.480 154,000 73,920 0.4800 2.385 2.336 2.385 2.385 2.385 30,989 2.3854 0.00%
1996-02-16 0 0.480 0.465 0.480 0.480 0.480 80,900 38,796 0.4796 2.385 2.311 2.385 2.385 2.385 16,279 2.3831 0.00%
1996-02-15 0 0.480 0.475 0.480 0.465 0.480 182,000 86,740 0.4766 2.385 2.361 2.385 2.311 2.385 36,624 2.3684 2.13%
1996-02-14 0 0.470 0.470 0.480 0.465 0.480 56,000 26,495 0.4731 2.336 2.336 2.385 2.311 2.385 11,269 2.3512 2.17%
1996-02-13 0 0.460 0.460 0.490 0.455 0.470 8,500 3,865 0.4547 2.286 2.286 2.435 2.261 2.336 1,710 2.2597 -2.13%
1996-02-12 0 0.470 0.460 0.490 0.460 0.470 102,500 48,120 0.4695 2.336 2.286 2.435 2.286 2.336 20,626 2.3330 0.00%
1996-02-09 0 0.470 0.470 0.480 0.460 0.460 26,000 11,960 0.4600 2.336 2.336 2.385 2.286 2.286 5,232 2.2860 -2.08%
1996-02-08 0 0.480 - 0.500 - - 0 0 - 2.385 - 2.485 - - 0 - 0.00%
1996-02-07 0 0.480 0.460 0.480 - - 500 210 0.4200 2.385 2.286 2.385 - - 101 2.0872 0.00%
1996-02-06 0 0.480 0.475 0.480 0.480 0.495 565,200 276,010 0.4883 2.385 2.361 2.385 2.385 2.460 113,734 2.4268 -3.03%
1996-02-05 0 0.495 0.495 0.510 0.490 0.510 236,500 117,535 0.4970 2.460 2.460 2.534 2.435 2.534 47,590 2.4697 0.00%
1996-02-02 0 0.495 0.495 0.500 0.490 0.500 113,000 56,385 0.4990 2.460 2.460 2.485 2.435 2.485 22,739 2.4797 1.02%
1996-02-01 0 0.490 0.490 0.500 0.490 0.500 256,100 125,880 0.4915 2.435 2.435 2.485 2.435 2.485 51,535 2.4426 -1.01%
1996-01-31 0 0.495 0.495 0.500 0.495 0.500 169,700 84,625 0.4987 2.460 2.460 2.485 2.460 2.485 34,148 2.4782 0.00%
1996-01-30 0 0.495 0.495 0.500 0.495 0.520 523,000 264,635 0.5060 2.460 2.460 2.485 2.460 2.584 105,242 2.5145 -1.00%
1996-01-29 0 0.500 0.490 0.500 0.495 0.500 50,000 24,950 0.4990 2.485 2.435 2.485 2.460 2.485 10,061 2.4798 1.01%
1996-01-26 0 0.495 0.495 0.500 0.495 0.510 827,700 417,340 0.5042 2.460 2.460 2.485 2.460 2.534 166,556 2.5057 -1.00%
1996-01-25 0 0.500 0.495 0.500 0.495 0.500 1,272,500 635,875 0.4997 2.485 2.460 2.485 2.460 2.485 256,063 2.4833 0.00%
1996-01-24 0 0.500 0.490 0.500 0.500 0.520 475,400 237,730 0.5001 2.485 2.435 2.485 2.485 2.584 95,664 2.4851 -3.85%
1996-01-23 0 0.520 0.510 0.520 0.510 0.520 265,800 137,630 0.5178 2.584 2.534 2.584 2.534 2.584 53,486 2.5732 0.00%
1996-01-22 0 0.520 0.520 0.530 0.520 0.530 137,300 72,525 0.5282 2.584 2.584 2.634 2.584 2.634 27,629 2.6250 -1.89%
1996-01-19 0 0.530 0.520 0.530 0.510 0.530 183,400 95,852 0.5226 2.634 2.584 2.634 2.534 2.634 36,905 2.5972 1.92%
1996-01-18 0 0.520 0.520 0.530 0.500 0.560 1,605,983 833,132 0.5188 2.584 2.584 2.634 2.485 2.783 323,169 2.5780 -7.14%
1996-01-17 0 0.560 0.560 0.630 0.560 0.560 6,500 3,585 0.5515 2.783 2.783 3.131 2.783 2.783 1,308 2.7409 0.00%
1996-01-16 0 0.560 0.560 0.600 0.530 0.560 19,000 10,550 0.5553 2.783 2.783 2.982 2.634 2.783 3,823 2.7594 3.70%
1996-01-15 0 0.540 0.540 0.600 0.520 0.540 30,500 15,915 0.5218 2.684 2.684 2.982 2.584 2.684 6,137 2.5931 3.85%
1996-01-12 0 0.520 0.520 - 0.520 0.520 27,000 13,960 0.5170 2.584 2.584 - 2.584 2.584 5,433 2.5694 0.00%
1996-01-11 0 0.520 0.520 0.550 0.510 0.540 41,500 21,555 0.5194 2.584 2.584 2.733 2.534 2.684 8,351 2.5811 -1.89%
1996-01-10 0 0.530 0.530 0.580 0.510 0.550 130,700 68,463 0.5238 2.634 2.634 2.882 2.534 2.733 26,301 2.6031 -23.19%
1996-01-09 0 0.690 - 0.690 0.720 0.720 8,000 5,760 0.7200 3.429 - 3.429 3.578 3.578 1,610 3.5780 -8.00%
1996-01-08 1 0.750 - - - - 0 0 - 3.727 - - - - 0 - 0.00%
1996-01-05 0 0.750 0.750 0.780 0.700 0.720 13,700 9,660 0.7051 3.727 3.727 3.876 3.479 3.578 2,757 3.5040 -5.06%
1996-01-04 0 0.790 - 0.790 - - 0 0 - 3.926 - 3.926 - - 0 - 0.00%
1996-01-03 0 0.790 - 0.790 - - 0 0 - 3.926 - 3.926 - - 0 - 0.00%
1996-01-02 0 0.790 - 0.800 - - 0 0 - 3.926 - 3.976 - - 0 - 0.00%
1995-12-29 0 0.790 - - - - 0 0 - 3.926 - - - - 0 - 0.00%
1995-12-28 0 0.790 - - - - 0 0 - 3.926 - - - - 0 - 0.00%
1995-12-27 0 0.790 - - - - 0 0 - 3.926 - - - - 0 - 0.00%
1995-12-22 0 0.790 0.790 - 0.740 0.780 45,000 34,900 0.7756 3.926 3.926 - 3.677 3.876 9,055 3.8541 1.28%
1995-12-21 0 0.780 0.780 0.800 0.780 0.780 10,000 7,800 0.7800 3.876 3.876 3.976 3.876 3.876 2,012 3.8762 0.00%
1995-12-20 0 0.780 - - - - 0 0 - 3.876 - - - - 0 - 0.00%
1995-12-19 0 0.780 - - - - 1,300 1,014 0.7800 3.876 - - - - 262 3.8762 0.00%
1995-12-18 0 0.780 0.780 0.850 0.770 0.770 1,000 770 0.7700 3.876 3.876 4.224 3.827 3.827 201 3.8265 -13.33%
1995-12-15 0 0.900 - 0.900 - - 0 0 - 4.473 - 4.473 - - 0 - -2.17%
1995-12-14 0 0.920 0.890 0.920 0.900 0.950 141,000 129,370 0.9175 4.572 4.423 4.572 4.473 4.721 28,373 4.5596 -3.16%
1995-12-13 0 0.950 0.950 - 0.950 0.950 2,000 1,900 0.9500 4.721 4.721 - 4.721 4.721 402 4.7210 9.20%
1995-12-12 0 0.870 0.870 - 0.830 0.850 108,000 90,120 0.8344 4.323 4.323 - 4.125 4.224 21,733 4.1468 1.16%
1995-12-11 0 0.860 0.850 0.870 0.840 0.870 39,000 33,520 0.8595 4.274 4.224 4.323 4.174 4.323 7,848 4.2712 1.18%
1995-12-08 0 0.850 0.850 - 0.850 0.850 31,401 26,667 0.8492 4.224 4.224 - 4.224 4.224 6,319 4.2203 0.00%
1995-12-07 0 0.850 0.850 - 0.850 0.850 50,000 42,500 0.8500 4.224 4.224 - 4.224 4.224 10,061 4.2241 -1.16%
1995-12-06 0 0.860 0.860 0.870 0.850 0.870 57,600 49,054 0.8516 4.274 4.274 4.323 4.224 4.323 11,591 4.2322 -2.27%
1995-12-05 0 0.880 0.840 0.890 0.850 0.880 21,000 18,220 0.8676 4.373 4.174 4.423 4.224 4.373 4,226 4.3116 -14.56%
1995-12-04 0 1.030 1.030 1.050 0.960 0.970 68,200 65,500 0.9604 5.119 5.119 5.218 4.771 4.820 13,724 4.7727 0.98%
1995-12-01 0 1.020 0.970 1.020 0.950 1.020 101,000 97,530 0.9656 5.069 4.820 5.069 4.721 5.069 20,324 4.7988 4.08%
1995-11-30 0 0.980 0.980 1.000 0.950 0.980 100,000 96,500 0.9650 4.870 4.870 4.969 4.721 4.870 20,123 4.7956 -1.01%
1995-11-29 0 0.990 0.990 1.010 0.950 1.000 143,742 137,882 0.9592 4.920 4.920 5.019 4.721 4.969 28,925 4.7669 3.13%
1995-11-28 0 0.960 0.950 0.980 0.930 0.960 65,000 61,810 0.9509 4.771 4.721 4.870 4.622 4.771 13,080 4.7256 -3.03%
1995-11-27 0 0.990 0.950 1.010 0.850 0.990 91,500 81,060 0.8859 4.920 4.721 5.019 4.224 4.920 18,412 4.4025 10.00%
1995-11-24 0 0.900 0.900 - 0.850 0.850 51,500 43,720 0.8489 4.473 4.473 - 4.224 4.224 10,363 4.2188 4.65%
1995-11-23 0 0.860 0.850 0.940 0.800 0.860 47,800 39,405 0.8244 4.274 4.224 4.671 3.976 4.274 9,619 4.0967 7.50%
1995-11-22 0 0.800 0.800 0.830 0.760 0.800 38,000 30,200 0.7947 3.976 3.976 4.125 3.777 3.976 7,647 3.9494 1.27%
1995-11-21 0 0.790 0.790 0.810 0.750 0.790 36,000 28,200 0.7833 3.926 3.926 4.025 3.727 3.926 7,244 3.8928 5.33%
1995-11-20 0 0.750 0.730 - 0.720 0.750 35,400 26,408 0.7460 3.727 3.628 - 3.578 3.727 7,123 3.7072 4.17%
1995-11-17 0 0.720 0.720 0.780 0.700 0.780 5,500 4,140 0.7527 3.578 3.578 3.876 3.479 3.876 1,107 3.7407 -5.26%
1995-11-16 0 0.760 0.760 0.780 0.740 0.820 21,000 16,330 0.7776 3.777 3.777 3.876 3.677 4.075 4,226 3.8644 -11.63%
1995-11-15 0 0.860 0.830 0.900 0.860 0.860 16,000 13,700 0.8563 4.274 4.125 4.473 4.274 4.274 3,220 4.2551 -4.44%
1995-11-14 0 0.900 0.850 0.900 0.890 0.900 6,000 5,380 0.8967 4.473 4.224 4.473 4.423 4.473 1,207 4.4560 0.00%
1995-11-13 0 0.900 - - - - 0 0 - 4.473 - - - - 0 - 0.00%
1995-11-10 0 0.900 0.880 0.940 0.880 0.900 4,800 4,202 0.8754 4.473 4.373 4.671 4.373 4.473 966 4.3504 -4.26%
1995-11-09 0 0.940 0.880 0.940 0.900 0.970 86,000 81,065 0.9426 4.671 4.373 4.671 4.473 4.820 17,306 4.6843 -4.08%
1995-11-08 0 0.980 0.980 1.010 0.970 0.980 15,500 15,110 0.9748 4.870 4.870 5.019 4.820 4.870 3,119 4.8444 -1.01%
1995-11-07 0 0.990 0.990 - 0.950 0.980 33,499 32,279 0.9636 4.920 4.920 - 4.721 4.870 6,741 4.7885 -1.00%
1995-11-06 0 1.000 1.000 - 1.000 1.010 12,500 12,490 0.9992 4.969 4.969 - 4.969 5.019 2,515 4.9655 -0.99%
1995-11-03 0 1.010 1.010 - 0.970 1.010 7,200 7,085 0.9840 5.019 5.019 - 4.820 5.019 1,449 4.8901 1.00%
1995-11-02 0 1.000 1.000 - 1.000 1.020 29,000 29,260 1.0090 4.969 4.969 - 4.969 5.069 5,836 5.0140 -3.85%
1995-10-31 0 1.040 1.040 1.060 1.040 1.060 5,000 5,220 1.0440 5.168 5.168 5.268 5.168 5.268 1,006 5.1881 1.96%
1995-10-30 0 1.020 1.020 - 1.000 1.030 28,600 29,066 1.0163 5.069 5.069 - 4.969 5.119 5,755 5.0505 0.00%
1995-10-27 0 1.020 1.020 1.070 1.000 1.060 38,200 38,798 1.0157 5.069 5.069 5.317 4.969 5.268 7,687 5.0473 -11.30%
1995-10-26 0 1.150 1.150 1.180 1.020 1.150 8,100 8,796 1.0859 5.715 5.715 5.864 5.069 5.715 1,630 5.3965 -10.16%
1995-10-25 0 1.280 - 1.300 1.280 1.310 11,000 14,170 1.2882 6.361 - 6.460 6.361 6.510 2,214 6.4016 -2.29%
1995-10-24 0 1.310 - 1.310 - - 0 0 - 6.510 - 6.510 - - 0 - 0.00%
1995-10-23 0 1.310 - - - - 0 0 - 6.510 - - - - 0 - 0.00%
1995-10-20 0 1.310 1.370 1.400 1.310 1.310 2,000 2,620 1.3100 6.510 6.808 6.957 6.510 6.510 402 6.5100 -12.08%
1995-10-19 0 1.490 - 1.490 1.510 1.560 4,000 6,190 1.5475 7.405 - 7.405 7.504 7.752 805 7.6903 -6.88%
1995-10-18 0 1.600 - 1.600 - - 0 0 - 7.951 - 7.951 - - 0 - -1.84%
1995-10-17 0 1.630 - - - - 0 0 - 8.100 - - - - 0 - 0.00%
1995-10-16 0 1.630 - 1.650 1.630 1.630 4,000 6,440 1.6100 8.100 - 8.200 8.100 8.100 805 8.0009 -0.61%
1995-10-13 0 1.640 - 1.640 - - 0 0 - 8.150 - 8.150 - - 0 - 0.00%
1995-10-12 0 1.640 - 1.640 1.560 1.640 9,060 14,386 1.5879 8.150 - 8.150 7.752 8.150 1,823 7.8908 -0.61%
1995-10-11 0 1.650 - 1.650 1.670 1.680 3,000 5,015 1.6717 8.200 - 8.200 8.299 8.349 604 8.3073 -2.94%
1995-10-10 0 1.700 - 1.700 1.660 1.700 9,000 15,080 1.6756 8.448 - 8.448 8.249 8.448 1,811 8.3266 0.00%
1995-10-09 0 1.700 - 1.700 - - 0 0 - 8.448 - 8.448 - - 0 - -2.30%
1995-10-06 0 1.740 1.730 1.750 1.740 1.750 3,500 6,094 1.7411 8.647 8.597 8.697 8.647 8.697 704 8.6526 -4.40%
1995-10-05 0 1.820 - 1.820 1.820 1.850 2,800 5,105 1.8232 9.044 - 9.044 9.044 9.194 563 9.0604 -2.15%
1995-10-04 0 1.860 1.820 1.860 1.810 1.910 3,200 5,880 1.8375 9.243 9.044 9.243 8.995 9.492 644 9.1314 -2.62%
1995-10-03 0 1.910 - 1.950 - - 0 0 - 9.492 - 9.690 - - 0 - 0.00%
1995-10-02 0 1.910 - 1.910 1.910 1.910 1,500 2,865 1.9100 9.492 - 9.492 9.492 9.492 302 9.4917 -4.50%
1995-09-29 0 2.000 - 2.000 2.000 2.000 1,000 2,000 2.0000 9.939 - 9.939 9.939 9.939 201 9.9390 4.17%
1995-09-28 0 0.096 0.095 0.100 0.093 0.100 768,000 74,736 0.0973 9.541 9.442 9.939 9.243 9.939 7,727 9.6719 -1.03%
1995-09-27 0 0.097 0.094 0.097 0.085 0.097 2,128,000 189,784 0.0892 9.641 9.343 9.641 8.448 9.641 21,411 8.8640 11.49%
1995-09-26 0 0.087 0.084 0.087 0.083 0.087 462,000 39,376 0.0852 8.647 8.349 8.647 8.249 8.647 4,648 8.4709 6.10%
1995-09-25 0 0.082 0.082 0.088 0.082 0.088 160,000 13,330 0.0833 8.150 8.150 8.746 8.150 8.746 1,610 8.2804 -2.38%
1995-09-22 0 0.084 0.084 0.089 0.082 0.088 196,000 16,616 0.0848 8.349 8.349 8.846 8.150 8.746 1,972 8.4258 0.00%
1995-09-21 0 0.084 0.084 0.088 0.084 0.090 422,000 36,876 0.0874 8.349 8.349 8.746 8.349 8.945 4,246 8.6851 -3.45%
1995-09-20 0 0.087 0.087 0.088 0.085 0.087 400,000 34,680 0.0867 8.647 8.647 8.746 8.448 8.647 4,025 8.6171 -2.25%
1995-09-19 0 0.089 0.088 0.090 0.085 0.089 428,000 37,880 0.0885 8.846 8.746 8.945 8.448 8.846 4,306 8.7965 0.00%
1995-09-18 0 0.089 0.083 0.089 0.086 0.090 500,000 43,132 0.0863 8.846 8.249 8.846 8.548 8.945 5,031 8.5738 -1.11%
1995-09-15 0 0.090 0.090 0.092 0.090 0.092 96,000 8,732 0.0910 8.945 8.945 9.144 8.945 9.144 966 9.0403 -2.17%
1995-09-14 0 0.092 0.092 - 0.082 0.092 192,000 17,304 0.0901 9.144 9.144 - 8.150 9.144 1,932 8.9575 6.98%
1995-09-13 0 0.086 0.086 0.089 0.085 0.090 478,000 41,408 0.0866 8.548 8.548 8.846 8.448 8.945 4,809 8.6099 -3.37%
1995-09-12 0 0.089 0.089 0.095 0.088 0.095 410,000 37,838 0.0923 8.846 8.846 9.442 8.746 9.442 4,125 9.1725 -2.20%
1995-09-11 0 0.091 0.091 0.095 0.088 0.100 506,000 47,538 0.0939 9.044 9.044 9.442 8.746 9.939 5,091 9.3375 -9.90%
1995-09-08 0 0.101 0.096 0.101 0.096 0.104 1,096,000 110,536 0.1009 10.04 9.541 10.04 9.541 10.34 11,027 10.024 1.00%
1995-09-07 0 0.100 0.095 0.104 0.095 0.110 1,500,000 150,400 0.1003 9.939 9.442 10.34 9.442 10.93 15,092 9.9655 -6.54%
1995-09-06 0 0.107 - 0.107 0.107 0.110 140,000 15,310 0.1094 10.63 - 10.63 10.63 10.93 1,409 10.869 -6.14%
1995-09-05 0 0.114 - 0.116 0.114 0.120 280,000 32,844 0.1173 11.33 - 11.53 11.33 11.93 2,817 11.658 -5.00%
1995-09-04 0 0.120 - 0.120 - - 0 0 - 11.93 - 11.93 - - 0 - -7.69%
1995-09-01 0 0.130 - - - - 0 0 - 12.92 - - - - 0 - 0.00%
1995-08-31 0 0.130 - 0.130 - - 0 0 - 12.92 - 12.92 - - 0 - 0.00%
1995-08-30 0 0.130 - 0.130 - - 0 0 - 12.92 - 12.92 - - 0 - 0.00%
1995-08-29 0 0.130 - 0.130 - - 0 0 - 12.92 - 12.92 - - 0 - 0.00%
1995-08-25 0 0.130 0.123 - - - 0 0 - 12.92 12.22 - - - 0 - 0.00%
1995-08-24 0 0.130 0.126 - 0.126 0.130 288,000 37,088 0.1288 12.92 12.52 - 12.52 12.92 2,898 12.799 0.00%
1995-08-23 0 0.130 - 0.130 - - 0 0 - 12.92 - 12.92 - - 0 - 0.00%
1995-08-22 0 0.130 - - - - 0 0 - 12.92 - - - - 0 - 0.00%
1995-08-21 0 0.130 0.130 - 0.130 0.130 14,000 1,820 0.1300 12.92 12.92 - 12.92 12.92 141 12.921 -1.52%
1995-08-18 0 0.132 0.132 0.138 0.132 0.140 310,000 42,320 0.1365 13.12 13.12 13.72 13.12 13.91 3,119 13.568 -1.49%
1995-08-17 0 0.134 0.134 - 0.130 0.134 442,000 57,902 0.1310 13.32 13.32 - 12.92 13.32 4,447 13.020 0.75%
1995-08-16 0 0.133 0.131 0.139 0.132 0.139 674,000 89,864 0.1333 13.22 13.02 13.82 13.12 13.82 6,781 13.252 -2.21%
1995-08-15 0 0.136 0.136 0.143 0.136 0.144 470,000 64,760 0.1378 13.52 13.52 14.21 13.52 14.31 4,729 13.695 -2.86%
1995-08-14 0 0.140 - 0.140 - - 0 0 - 13.91 - 13.91 - - 0 - -2.78%
1995-08-11 0 0.144 - 0.144 0.144 0.144 10,000 1,440 0.1440 14.31 - 14.31 14.31 14.31 101 14.312 0.00%
1995-08-10 0 0.144 - 0.145 - - 0 0 - 14.31 - 14.41 - - 0 - 0.00%
1995-08-09 0 0.144 - 0.147 - - 0 0 - 14.31 - 14.61 - - 0 - 0.00%
1995-08-08 0 0.144 0.144 0.148 0.144 0.150 1,300,000 191,900 0.1476 14.31 14.31 14.71 14.31 14.91 13,080 14.671 0.70%
1995-08-07 0 0.143 0.143 0.145 0.142 0.143 120,000 17,140 0.1428 14.21 14.21 14.41 14.11 14.21 1,207 14.196 0.70%
1995-08-04 0 0.142 0.142 0.148 0.141 0.142 290,000 41,110 0.1418 14.11 14.11 14.71 14.01 14.11 2,918 14.089 0.71%
1995-08-03 0 0.141 0.141 0.144 0.141 0.141 420,000 59,220 0.1410 14.01 14.01 14.31 14.01 14.01 4,226 14.014 0.00%
1995-08-02 0 0.141 0.141 0.143 0.140 0.144 1,060,000 150,230 0.1417 14.01 14.01 14.21 13.91 14.31 10,665 14.086 -2.08%
1995-08-01 0 0.144 0.143 0.147 0.143 0.144 500,000 71,800 0.1436 14.31 14.21 14.61 14.21 14.31 5,031 14.272 -0.69%
1995-07-31 0 0.145 0.142 0.145 0.145 0.149 692,000 101,100 0.1461 14.41 14.11 14.41 14.41 14.81 6,962 14.521 0.00%
1995-07-28 0 0.145 0.145 0.147 0.141 0.144 650,000 93,010 0.1431 14.41 14.41 14.61 14.01 14.31 6,540 14.222 0.00%
1995-07-27 0 0.145 0.143 0.146 0.140 0.145 740,000 105,300 0.1423 14.41 14.21 14.51 13.91 14.41 7,445 14.143 5.84%
1995-07-26 0 0.137 0.138 0.140 0.137 0.140 130,000 17,990 0.1384 13.62 13.72 13.91 13.62 13.91 1,308 13.754 -2.14%
1995-07-25 0 0.140 0.140 0.142 0.136 0.139 160,000 22,210 0.1388 13.91 13.91 14.11 13.52 13.82 1,610 13.797 2.19%
1995-07-24 0 0.137 0.136 0.140 0.136 0.142 144,000 19,708 0.1369 13.62 13.52 13.91 13.52 14.11 1,449 13.603 -2.84%
1995-07-21 0 0.141 0.140 0.141 0.139 0.141 154,000 21,540 0.1399 14.01 13.91 14.01 13.82 14.01 1,549 13.902 0.71%
1995-07-20 0 0.140 0.139 0.141 0.140 0.141 252,000 35,282 0.1400 13.91 13.82 14.01 13.91 14.01 2,535 13.915 -1.41%
1995-07-19 0 0.142 0.140 0.142 0.138 0.143 490,000 69,000 0.1408 14.11 13.91 14.11 13.72 14.21 4,930 13.996 1.43%
1995-07-18 0 0.140 0.140 0.143 0.140 0.144 1,070,000 153,180 0.1432 13.91 13.91 14.21 13.91 14.31 10,766 14.229 -2.78%
1995-07-17 0 0.144 0.144 0.145 0.141 0.147 2,196,000 315,814 0.1438 14.31 14.31 14.41 14.01 14.61 22,095 14.294 -5.26%
1995-07-14 0 0.152 0.152 0.153 0.146 0.154 3,308,000 500,602 0.1513 15.11 15.11 15.21 14.51 15.31 33,283 15.041 4.11%
1995-07-13 0 0.146 0.146 0.148 0.145 0.146 410,000 59,840 0.1460 14.51 14.51 14.71 14.41 14.51 4,125 14.506 0.69%
1995-07-12 0 0.145 0.145 0.149 0.142 0.146 640,000 92,100 0.1439 14.41 14.41 14.81 14.11 14.51 6,439 14.303 -0.68%
1995-07-11 0 0.146 0.145 0.148 0.145 0.146 502,000 73,222 0.1459 14.51 14.41 14.71 14.41 14.51 5,051 14.497 0.00%
1995-07-10 0 0.146 0.146 0.149 0.144 0.150 474,000 69,148 0.1459 14.51 14.51 14.81 14.31 14.91 4,769 14.499 -1.35%
1995-07-07 0 0.148 0.148 0.149 0.146 0.151 690,000 102,650 0.1488 14.71 14.71 14.81 14.51 15.01 6,942 14.786 -1.99%
1995-07-06 0 0.151 0.148 0.151 0.148 0.151 1,530,000 229,680 0.1501 15.01 14.71 15.01 14.71 15.01 15,394 14.920 0.67%
1995-07-05 0 0.150 0.147 0.152 0.147 0.150 880,000 131,530 0.1495 14.91 14.61 15.11 14.61 14.91 8,854 14.855 2.04%
1995-07-04 0 0.147 0.147 0.151 0.144 0.157 2,080,000 315,040 0.1515 14.61 14.61 15.01 14.31 15.60 20,928 15.054 -0.68%
1995-07-03 0 0.148 0.144 0.155 0.148 0.148 200,000 29,600 0.1480 14.71 14.31 15.41 14.71 14.71 2,012 14.710 -4.52%
1995-06-30 0 0.155 0.150 0.155 0.155 0.165 3,248,000 522,580 0.1609 15.41 14.91 15.41 15.41 16.40 32,679 15.991 -1.27%
1995-06-29 0 0.157 0.156 0.157 0.147 0.157 4,348,000 663,656 0.1526 15.60 15.50 15.60 14.61 15.60 43,747 15.170 9.79%
1995-06-28 0 0.143 0.143 0.148 0.139 0.144 250,000 35,770 0.1431 14.21 14.21 14.71 13.82 14.31 2,515 14.221 0.70%
1995-06-27 0 0.142 0.138 0.148 - - 0 0 - 14.11 13.72 14.71 - - 0 - 0.00%
1995-06-26 0 0.142 0.142 0.148 0.140 0.140 50,000 7,000 0.1400 14.11 14.11 14.71 13.91 13.91 503 13.915 -1.39%
1995-06-23 0 0.144 0.143 0.148 0.144 0.144 200,000 28,800 0.1440 14.31 14.21 14.71 14.31 14.31 2,012 14.312 0.00%
1995-06-22 0 0.144 0.144 - 0.144 0.144 104,000 14,976 0.1440 14.31 14.31 - 14.31 14.31 1,046 14.312 1.41%
1995-06-21 0 0.142 0.142 0.149 0.141 0.141 90,000 12,690 0.1410 14.11 14.11 14.81 14.01 14.01 906 14.014 -2.07%
1995-06-20 0 0.145 0.138 0.145 0.141 0.145 94,000 13,334 0.1419 14.41 13.72 14.41 14.01 14.41 946 14.099 0.00%
1995-06-16 0 0.145 0.145 0.150 0.136 0.150 1,066,000 151,188 0.1418 14.41 14.41 14.91 13.52 14.91 10,725 14.096 6.62%
1995-06-15 0 0.136 0.135 0.145 - - 0 0 - 13.52 13.42 14.41 - - 0 - 0.00%
1995-06-14 0 0.136 0.132 0.136 - - 0 0 - 13.52 13.12 13.52 - - 0 - 0.00%
1995-06-13 0 0.136 0.135 0.140 0.135 0.136 110,000 14,950 0.1359 13.52 13.42 13.91 13.42 13.52 1,107 13.508 0.00%
1995-06-12 0 0.136 0.133 0.143 0.136 0.136 100,000 13,600 0.1360 13.52 13.22 14.21 13.52 13.52 1,006 13.517 -2.16%
1995-06-09 0 0.139 0.139 0.143 0.137 0.139 190,000 26,260 0.1382 13.82 13.82 14.21 13.62 13.82 1,912 13.737 0.72%
1995-06-08 0 0.138 0.138 0.144 0.138 0.138 20,000 2,760 0.1380 13.72 13.72 14.31 13.72 13.72 201 13.716 0.73%
1995-06-07 0 0.137 0.137 0.142 0.135 0.135 4,000 540 0.1350 13.62 13.62 14.11 13.42 13.42 40 13.418 -0.72%
1995-06-06 0 0.138 0.138 0.143 0.138 0.138 248,000 34,224 0.1380 13.72 13.72 14.21 13.72 13.72 2,495 13.716 -0.72%
1995-06-05 0 0.139 - 0.140 0.139 0.141 250,000 34,910 0.1396 13.82 - 13.91 13.82 14.01 2,515 13.879 -0.71%
1995-06-01 0 0.140 0.136 0.144 0.140 0.140 130,000 18,200 0.1400 13.91 13.52 14.31 13.91 13.91 1,308 13.915 0.00%
1995-05-31 0 0.140 0.140 0.145 0.140 0.142 200,000 28,320 0.1416 13.91 13.91 14.41 13.91 14.11 2,012 14.074 0.00%
1995-05-30 0 0.140 0.140 0.145 0.139 0.140 360,000 50,200 0.1394 13.91 13.91 14.41 13.82 13.91 3,622 13.859 1.45%
1995-05-29 0 0.138 0.138 0.144 0.138 0.138 30,000 4,140 0.1380 13.72 13.72 14.31 13.72 13.72 302 13.716 -1.43%
1995-05-26 0 0.140 0.138 0.140 - - 0 0 - 13.91 13.72 13.91 - - 0 - 0.00%
1995-05-25 0 0.140 0.136 0.140 0.140 0.140 300,000 42,000 0.1400 13.91 13.52 13.91 13.91 13.91 3,018 13.915 -1.41%
1995-05-24 0 0.142 0.139 0.145 0.139 0.142 600,000 84,540 0.1409 14.11 13.82 14.41 13.82 14.11 6,037 14.004 0.71%
1995-05-23 0 0.141 0.141 0.145 0.141 0.145 210,000 30,410 0.1448 14.01 14.01 14.41 14.01 14.41 2,113 14.393 -2.08%
1995-05-22 0 0.144 - 0.144 - - 0 0 - 14.31 - 14.31 - - 0 - 0.00%
1995-05-19 0 0.144 - 0.144 - - 0 0 - 14.31 - 14.31 - - 0 - -0.69%
1995-05-18 0 0.145 0.141 0.145 0.145 0.145 100,000 14,500 0.1450 14.41 14.01 14.41 14.41 14.41 1,006 14.412 2.11%
1995-05-17 0 0.142 0.138 0.145 0.138 0.142 110,000 15,430 0.1403 14.11 13.72 14.41 13.72 14.11 1,107 13.942 0.71%
1995-05-16 0 0.141 0.138 0.141 0.142 0.142 60,000 8,520 0.1420 14.01 13.72 14.01 14.11 14.11 604 14.113 0.00%
1995-05-15 0 0.141 0.140 0.145 - - 0 0 - 14.01 13.91 14.41 - - 0 - 0.00%
1995-05-12 0 0.141 0.141 0.142 0.141 0.144 240,000 34,320 0.1430 14.01 14.01 14.11 14.01 14.31 2,415 14.213 0.00%
1995-05-11 0 0.141 0.141 0.145 0.140 0.142 506,000 71,496 0.1413 14.01 14.01 14.41 13.91 14.11 5,091 14.043 -0.70%
1995-05-10 0 0.142 0.142 0.143 0.141 0.145 548,000 78,098 0.1425 14.11 14.11 14.21 14.01 14.41 5,514 14.164 0.00%
1995-05-09 0 0.142 0.140 0.142 - - 100,000 14,200 0.1420 14.11 13.91 14.11 - - 1,006 14.113 -2.07%
1995-05-08 0 0.145 - 0.149 - - 0 0 - 14.41 - 14.81 - - 0 - 0.00%
1995-05-05 0 0.145 0.142 0.145 0.145 0.146 274,000 39,974 0.1459 14.41 14.11 14.41 14.41 14.51 2,757 14.500 -2.03%
1995-05-04 0 0.148 - 0.152 0.148 0.148 100,000 14,800 0.1480 14.71 - 15.11 14.71 14.71 1,006 14.710 -2.63%
1995-05-03 0 0.152 - 0.155 - - 0 0 - 15.11 - 15.41 - - 0 - 0.00%
1995-05-02 0 0.152 - 0.154 - - 0 0 - 15.11 - 15.31 - - 0 - 0.00%
1995-05-01 0 0.152 - 0.152 - - 0 0 - 15.11 - 15.11 - - 0 - -0.65%
1995-04-28 0 0.153 0.153 0.155 0.152 0.154 320,000 48,894 0.1528 15.21 15.21 15.41 15.11 15.31 3,220 15.186 0.00%
1995-04-27 0 0.153 0.153 - 0.151 0.151 50,000 7,550 0.1510 15.21 15.21 - 15.01 15.01 503 15.008 2.00%
1995-04-26 0 0.150 0.150 - 0.150 0.150 182,000 27,300 0.1500 14.91 14.91 - 14.91 14.91 1,831 14.908 0.00%
1995-04-25 0 0.150 0.150 - 0.150 0.150 218,000 32,700 0.1500 14.91 14.91 - 14.91 14.91 2,193 14.908 0.00%
1995-04-24 0 0.150 0.150 - 0.150 0.150 190,000 28,500 0.1500 14.91 14.91 - 14.91 14.91 1,912 14.908 0.00%
1995-04-21 0 0.150 0.150 0.156 0.150 0.153 830,000 126,350 0.1522 14.91 14.91 15.50 14.91 15.21 8,351 15.130 -1.96%
1995-04-20 0 0.153 0.153 0.155 0.151 0.154 760,000 116,040 0.1527 15.21 15.21 15.41 15.01 15.31 7,647 15.175 -1.29%
1995-04-19 0 0.155 0.154 0.157 0.155 0.155 240,000 37,200 0.1550 15.41 15.31 15.60 15.41 15.41 2,415 15.405 -2.52%
1995-04-18 0 0.159 0.153 0.159 0.155 0.159 800,000 125,940 0.1574 15.80 15.21 15.80 15.41 15.80 8,049 15.646 1.92%
1995-04-13 0 0.156 - 0.160 0.156 0.156 90,000 14,040 0.1560 15.50 - 15.90 15.50 15.50 906 15.505 -2.50%
1995-04-12 0 0.160 - - 0.160 0.160 200,000 32,000 0.1600 15.90 - - 15.90 15.90 2,012 15.902 0.00%
1995-04-11 0 0.160 0.160 0.170 0.160 0.160 30,000 4,800 0.1600 15.90 15.90 16.90 15.90 15.90 302 15.902 -5.88%
1995-04-10 0 0.170 0.166 0.170 - - 0 0 - 16.90 16.50 16.90 - - 0 - 0.00%
1995-04-07 0 0.170 - 0.170 - - 0 0 - 16.90 - 16.90 - - 0 - 0.00%
1995-04-06 0 0.170 - - - - 0 0 - 16.90 - - - - 0 - 0.00%
1995-04-04 0 0.170 - 0.170 0.170 0.170 300,000 50,800 0.1693 16.90 - 16.90 16.90 16.90 3,018 16.830 1.19%
1995-04-03 0 0.168 0.168 0.170 0.168 0.168 268,000 45,024 0.1680 16.70 16.70 16.90 16.70 16.70 2,696 16.697 -1.18%
1995-03-31 0 0.170 - 0.172 0.170 0.170 80,000 13,600 0.1700 16.90 - 17.10 16.90 16.90 805 16.896 -1.16%
1995-03-30 0 0.172 - 0.172 0.172 0.172 70,000 12,040 0.1720 17.10 - 17.10 17.10 17.10 704 17.095 1.18%
1995-03-29 0 0.170 0.168 0.172 - - 0 0 - 16.90 16.70 17.10 - - 0 - 0.00%
1995-03-28 0 0.170 - - 0.170 0.172 760,000 129,760 0.1707 16.90 - - 16.90 17.10 7,647 16.969 -1.16%
1995-03-27 0 0.172 0.172 0.174 0.172 0.172 50,000 8,600 0.1720 17.10 17.10 17.29 17.10 17.10 503 17.095 -1.15%
1995-03-24 0 0.174 0.174 - 0.174 0.174 70,000 12,180 0.1740 17.29 17.29 - 17.29 17.29 704 17.294 -0.57%
1995-03-23 0 0.175 0.174 0.180 0.175 0.175 300,000 52,500 0.1750 17.39 17.29 17.89 17.39 17.39 3,018 17.393 -0.57%
1995-03-22 0 0.176 0.176 0.180 0.174 0.176 100,000 17,592 0.1759 17.49 17.49 17.89 17.29 17.49 1,006 17.485 -2.22%
1995-03-21 0 0.180 0.176 0.182 - - 0 0 - 17.89 17.49 18.09 - - 0 - 0.00%
1995-03-20 0 0.180 0.176 - - - 0 0 - 17.89 17.49 - - - 0 - 0.00%
1995-03-17 0 0.180 0.180 0.183 0.178 0.182 660,000 119,064 0.1804 17.89 17.89 18.19 17.69 18.09 6,641 17.930 -1.10%
1995-03-16 0 0.182 0.182 0.186 0.180 0.182 190,000 34,440 0.1813 18.09 18.09 18.49 17.89 18.09 1,912 18.016 1.11%
1995-03-15 0 0.180 0.178 - 0.178 0.180 990,000 178,040 0.1798 17.89 17.69 - 17.69 17.89 9,961 17.874 1.69%
1995-03-14 0 0.177 0.177 0.180 0.176 0.176 50,000 8,800 0.1760 17.59 17.59 17.89 17.49 17.49 503 17.493 1.14%
1995-03-13 0 0.175 0.175 0.180 0.172 0.172 6,000 1,032 0.1720 17.39 17.39 17.89 17.10 17.10 60 17.095 1.16%
1995-03-10 0 0.173 0.173 0.179 0.173 0.175 778,000 135,494 0.1742 17.19 17.19 17.79 17.19 17.39 7,828 17.309 -1.70%
1995-03-09 0 0.176 0.176 0.180 0.175 0.176 400,000 70,100 0.1753 17.49 17.49 17.89 17.39 17.49 4,025 17.418 0.00%
1995-03-08 0 0.176 0.176 0.177 0.175 0.177 1,042,000 183,492 0.1761 17.49 17.49 17.59 17.39 17.59 10,484 17.502 0.00%
1995-03-07 0 0.176 0.176 0.179 0.176 0.176 270,000 47,520 0.1760 17.49 17.49 17.79 17.49 17.49 2,717 17.493 -2.22%
1995-03-06 0 0.180 0.178 0.180 0.180 0.188 200,000 36,800 0.1840 17.89 17.69 17.89 17.89 18.69 2,012 18.288 0.00%
1995-03-03 0 0.180 0.180 0.183 0.180 0.180 386,000 69,480 0.1800 17.89 17.89 18.19 17.89 17.89 3,884 17.890 0.00%
1995-03-02 0 0.180 0.178 0.184 0.180 0.184 470,000 85,000 0.1809 17.89 17.69 18.29 17.89 18.29 4,729 17.975 -2.17%
1995-03-01 0 0.184 0.184 0.187 0.184 0.190 240,000 45,360 0.1890 18.29 18.29 18.59 18.29 18.88 2,415 18.785 -3.16%
1995-02-28 0 0.190 0.190 0.192 0.184 0.188 300,000 55,950 0.1865 18.88 18.88 19.08 18.29 18.69 3,018 18.536 5.56%
1995-02-27 0 0.180 0.177 0.182 0.176 0.180 110,000 19,480 0.1771 17.89 17.59 18.09 17.49 17.89 1,107 17.601 0.00%
1995-02-24 0 0.180 0.180 0.183 0.172 0.175 250,000 43,600 0.1744 17.89 17.89 18.19 17.10 17.39 2,515 17.334 2.86%
1995-02-23 0 0.175 0.175 0.182 0.171 0.182 432,000 76,172 0.1763 17.39 17.39 18.09 17.00 18.09 4,347 17.525 -3.31%
1995-02-22 0 0.181 0.181 0.185 0.181 0.188 552,000 100,936 0.1829 17.99 17.99 18.39 17.99 18.69 5,554 18.174 -2.16%
1995-02-21 0 0.185 0.183 0.188 0.179 0.190 1,654,000 307,980 0.1862 18.39 18.19 18.69 17.79 18.88 16,642 18.507 5.71%
1995-02-20 0 0.175 0.180 - 0.172 0.180 146,000 25,650 0.1757 17.39 17.89 - 17.10 17.89 1,469 17.461 4.17%
1995-02-17 0 0.168 0.168 0.178 - - 0 0 - 16.70 16.70 17.69 - - 0 - 0.00%
1995-02-16 0 0.168 0.168 0.180 0.162 0.190 2,308,000 395,744 0.1715 16.70 16.70 17.89 16.10 18.88 23,222 17.042 2.44%
1995-02-15 0 0.164 0.163 0.164 0.156 0.168 1,838,000 298,280 0.1623 16.30 16.20 16.30 15.50 16.70 18,493 16.129 3.80%
1995-02-14 0 0.158 0.152 - 0.157 0.158 790,000 124,530 0.1576 15.70 15.11 - 15.60 15.70 7,949 15.667 -3.07%
1995-02-13 0 0.163 0.157 0.167 - - 0 0 - 16.20 15.60 16.60 - - 0 - 0.00%
1995-02-10 0 0.163 0.163 - 0.156 0.160 270,000 42,520 0.1575 16.20 16.20 - 15.50 15.90 2,717 15.652 7.24%
1995-02-09 0 0.152 0.156 - 0.151 0.153 178,000 27,036 0.1519 15.11 15.50 - 15.01 15.21 1,791 15.096 -1.94%
1995-02-08 0 0.155 0.152 - 0.152 0.155 366,000 56,610 0.1547 15.41 15.11 - 15.11 15.41 3,682 15.373 0.00%
1995-02-07 0 0.155 0.152 - 0.155 0.160 170,000 27,100 0.1594 15.41 15.11 - 15.41 15.90 1,710 15.844 -2.52%
1995-02-06 0 0.159 - - - - 0 0 - 15.80 - - - - 0 - 0.00%
1995-02-03 0 0.159 - - - - 0 0 - 15.80 - - - - 0 - 0.00%
1995-01-30 0 0.159 0.159 - 0.159 0.159 120,000 19,080 0.1590 15.80 15.80 - 15.80 15.80 1,207 15.803 -0.63%
1995-01-27 0 0.160 0.160 0.165 0.156 0.156 10,000 1,560 0.1560 15.90 15.90 16.40 15.50 15.50 101 15.505 1.27%
1995-01-26 0 0.158 0.158 0.165 0.158 0.158 14,000 2,212 0.1580 15.70 15.70 16.40 15.70 15.70 141 15.704 -1.25%
1995-01-25 0 0.160 0.160 0.163 0.156 0.156 70,000 10,920 0.1560 15.90 15.90 16.20 15.50 15.50 704 15.505 2.56%
1995-01-24 0 0.156 0.156 0.168 0.156 0.158 120,000 18,920 0.1577 15.50 15.50 16.70 15.50 15.70 1,207 15.670 -6.02%
1995-01-23 0 0.166 0.165 0.166 0.166 0.166 280,000 46,480 0.1660 16.50 16.40 16.50 16.50 16.50 2,817 16.499 -1.78%
1995-01-20 0 0.169 0.169 0.173 0.165 0.165 90,000 14,850 0.1650 16.80 16.80 17.19 16.40 16.40 906 16.399 2.42%
1995-01-19 0 0.165 0.160 - 0.160 0.165 76,000 12,410 0.1633 16.40 15.90 - 15.90 16.40 765 16.229 0.00%
1995-01-18 0 0.165 0.164 0.170 0.158 0.165 58,000 9,342 0.1611 16.40 16.30 16.90 15.70 16.40 584 16.009 3.13%
1995-01-17 0 0.160 0.162 - 0.153 0.169 218,000 35,002 0.1606 15.90 16.10 - 15.21 16.80 2,193 15.958 -7.51%
1995-01-16 0 0.173 - 0.173 - - 0 0 - 17.19 - 17.19 - - 0 - -2.81%
1995-01-13 0 0.178 - 0.178 - - 0 0 - 17.69 - 17.69 - - 0 - 0.00%
1995-01-12 0 0.178 - 0.178 - - 0 0 - 17.69 - 17.69 - - 0 - 0.00%
1995-01-11 0 0.178 0.175 0.185 0.178 0.180 100,000 17,900 0.1790 17.69 17.39 18.39 17.69 17.89 1,006 17.791 0.00%
1995-01-10 0 0.178 - 0.182 - - 0 0 - 17.69 - 18.09 - - 0 - 0.00%
1995-01-09 0 0.178 - 0.182 0.178 0.178 100,000 17,800 0.1780 17.69 - 18.09 17.69 17.69 1,006 17.691 0.00%
1995-01-06 0 0.178 - - 0.178 0.180 140,000 25,080 0.1791 17.69 - - 17.69 17.89 1,409 17.805 -2.20%
1995-01-05 0 0.182 0.178 - 0.182 0.182 10,000 1,820 0.1820 18.09 17.69 - 18.09 18.09 101 18.089 -2.15%
1995-01-04 0 0.186 - 0.186 - - 0 0 - 18.49 - 18.49 - - 0 - -2.11%
1995-01-03 0 0.190 - 0.190 - - 0 0 - 18.88 - 18.88 - - 0 - 0.00%
1994-12-30 0 0.190 0.188 - 0.181 0.190 442,000 83,130 0.1881 18.88 18.69 - 17.99 18.88 4,447 18.693 4.97%
1994-12-29 0 0.181 0.180 - - - 0 0 - 17.99 17.89 - - - 0 - 0.00%
1994-12-28 0 0.181 0.181 - 0.179 0.179 10,000 1,790 0.1790 17.99 17.99 - 17.79 17.79 101 17.791 -1.09%
1994-12-23 0 0.183 0.183 - 0.181 0.188 170,000 31,330 0.1843 18.19 18.19 - 17.99 18.69 1,710 18.317 -4.19%
1994-12-22 0 0.191 0.187 0.196 0.191 0.194 700,000 134,472 0.1921 18.98 18.59 19.48 18.98 19.28 7,043 19.093 -1.55%
1994-12-21 0 0.194 0.194 - 0.190 0.194 224,000 43,116 0.1925 19.28 19.28 - 18.88 19.28 2,254 19.131 3.19%
1994-12-20 0 0.188 0.188 0.199 0.188 0.198 880,000 168,996 0.1920 18.69 18.69 19.78 18.69 19.68 8,854 19.087 -10.48%
1994-12-19 0 0.210 - 0.210 0.214 0.220 410,000 88,280 0.2153 20.87 - 20.87 21.27 21.87 4,125 21.400 -4.55%
1994-12-16 0 0.220 - 0.220 0.220 0.232 240,000 54,240 0.2260 21.87 - 21.87 21.87 23.06 2,415 22.462 -5.17%
1994-12-15 0 0.232 0.233 0.234 0.181 0.234 1,548,000 333,376 0.2154 23.06 23.16 23.26 17.99 23.26 15,575 21.404 31.07%
1994-12-14 0 0.177 0.175 0.180 0.165 0.178 1,214,000 210,062 0.1730 17.59 17.39 17.89 16.40 17.69 12,215 17.198 7.27%
1994-12-13 0 0.165 0.165 0.168 0.160 0.168 660,000 107,286 0.1626 16.40 16.40 16.70 15.90 16.70 6,641 16.156 1.23%
1994-12-12 0 0.163 0.157 0.165 0.159 0.163 270,000 43,130 0.1597 16.20 15.60 16.40 15.80 16.20 2,717 15.877 3.82%
1994-12-09 0 0.157 0.157 0.161 0.155 0.162 1,212,000 191,110 0.1577 15.60 15.60 16.00 15.41 16.10 12,194 15.672 -5.42%
1994-12-08 0 0.166 0.166 0.169 0.153 0.175 3,880,000 640,734 0.1651 16.50 16.50 16.80 15.21 17.39 39,038 16.413 -7.26%
1994-12-07 0 0.179 0.179 0.183 0.175 0.214 2,018,000 383,552 0.1901 17.79 17.79 18.19 17.39 21.27 20,304 18.891 -16.36%
1994-12-06 0 0.214 0.220 0.230 0.201 0.290 8,516,000 2,131,880 0.2503 21.27 21.87 22.86 19.98 28.82 85,683 24.881 -52.86%
1994-12-05 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-12-02 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-12-01 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-11-30 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-11-29 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-11-28 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-11-25 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-11-24 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-11-23 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-11-22 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-11-21 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-11-18 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-11-17 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-11-16 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-11-15 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-11-14 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-11-11 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-11-10 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-11-09 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-11-08 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-11-07 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-11-04 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-11-03 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-11-02 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-11-01 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-10-31 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-10-28 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-10-27 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-10-26 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-10-25 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-10-24 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-10-21 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-10-20 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-10-19 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-10-18 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-10-17 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-10-14 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-10-12 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-10-11 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-10-10 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-10-07 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-10-06 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-10-05 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-10-04 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-10-03 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-09-30 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-09-29 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-09-28 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-09-27 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-09-26 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-09-23 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-09-22 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-09-20 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-09-19 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-09-16 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-09-15 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-09-14 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-09-13 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-09-12 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-09-09 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-09-08 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-09-07 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-09-06 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-09-05 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-09-02 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-09-01 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-08-31 1 0.454 - - - - 0 0 - 45.12 - - - - 0 - 0.00%
1994-08-30 0 0.454 0.452 0.460 0.454 0.460 830,076 378,482 0.4560 45.12 44.92 45.72 45.12 45.72 8,352 45.318 -0.44%
1994-08-26 0 0.456 0.452 0.460 0.451 0.466 918,000 419,692 0.4572 45.32 44.92 45.72 44.82 46.32 9,236 45.439 -4.40%
1994-08-25 0 0.477 0.477 0.480 0.477 0.486 280,000 135,310 0.4833 47.41 47.41 47.71 47.41 48.30 2,817 48.030 -2.85%
1994-08-24 0 0.491 - 0.491 0.496 0.496 30,000 14,880 0.4960 48.80 - 48.80 49.30 49.30 302 49.297 -0.20%
1994-08-23 0 0.492 0.489 0.499 0.492 0.500 236,000 117,760 0.4990 48.90 48.60 49.60 48.90 49.69 2,374 49.594 -3.53%
1994-08-22 0 0.510 0.510 0.515 0.495 0.510 94,000 46,880 0.4987 50.69 50.69 51.19 49.20 50.69 946 49.568 0.99%
1994-08-19 0 0.505 0.505 0.510 0.500 0.510 92,000 46,520 0.5057 50.19 50.19 50.69 49.69 50.69 926 50.257 -2.88%
1994-08-18 0 0.520 0.515 0.520 0.520 0.530 324,000 169,120 0.5220 51.68 51.19 51.68 51.68 52.68 3,260 51.879 0.00%
1994-08-17 0 0.520 0.515 0.520 0.510 0.535 1,060,000 556,150 0.5247 51.68 51.19 51.68 50.69 53.17 10,665 52.147 0.97%
1994-08-16 0 0.515 0.510 0.515 0.510 0.530 950,000 494,700 0.5207 51.19 50.69 51.19 50.69 52.68 9,558 51.756 -5.50%
1994-08-15 0 0.545 0.540 0.545 0.494 0.545 3,280,000 1,676,410 0.5111 54.17 53.67 54.17 49.10 54.17 33,001 50.798 11.91%
1994-08-12 0 0.487 0.484 0.495 0.470 0.487 830,000 397,374 0.4788 48.40 48.10 49.20 46.71 48.40 8,351 47.584 3.62%
1994-08-11 0 0.470 0.470 0.476 0.460 0.465 350,000 161,250 0.4607 46.71 46.71 47.31 45.72 46.22 3,521 45.790 2.17%
1994-08-10 0 0.460 0.460 0.467 0.460 0.464 524,000 242,096 0.4620 45.72 45.72 46.41 45.72 46.12 5,272 45.920 -2.13%
1994-08-09 0 0.470 0.470 0.490 0.470 0.481 150,000 71,120 0.4741 46.71 46.71 48.70 46.71 47.81 1,509 47.124 -4.08%
1994-08-08 0 0.490 0.476 0.490 0.490 0.500 204,000 101,160 0.4959 48.70 47.31 48.70 48.70 49.69 2,053 49.286 0.00%
1994-08-05 0 0.490 0.486 0.500 0.481 0.490 216,000 105,400 0.4880 48.70 48.30 49.69 47.81 48.70 2,173 48.499 1.03%
1994-08-04 0 0.485 0.470 0.490 0.480 0.485 120,000 58,190 0.4849 48.20 46.71 48.70 47.71 48.20 1,207 48.196 1.04%
1994-08-03 0 0.480 - 0.480 0.480 0.490 120,000 58,350 0.4863 47.71 - 47.71 47.71 48.70 1,207 48.328 -2.04%
1994-08-02 0 0.490 0.480 0.495 0.460 0.500 290,000 139,400 0.4807 48.70 47.71 49.20 45.72 49.69 2,918 47.776 4.26%
1994-08-01 0 0.470 0.466 0.470 0.470 0.475 70,000 33,080 0.4726 46.71 46.32 46.71 46.71 47.21 704 46.969 -2.08%
1994-07-29 0 0.480 0.480 0.490 0.480 0.490 112,000 54,180 0.4838 47.71 47.71 48.70 47.71 48.70 1,127 48.080 -2.04%
1994-07-28 0 0.490 - 0.495 - - 0 0 - 48.70 - 49.20 - - 0 - 0.00%
1994-07-27 0 0.490 0.490 0.495 0.490 0.495 154,000 76,060 0.4939 48.70 48.70 49.20 48.70 49.20 1,549 49.088 0.00%
1994-07-26 0 0.490 0.490 0.495 0.480 0.490 508,000 246,520 0.4853 48.70 48.70 49.20 47.71 48.70 5,111 48.231 2.08%
1994-07-25 0 0.480 0.500 - 0.450 0.500 642,000 299,854 0.4671 47.71 49.69 - 44.73 49.69 6,459 46.421 6.67%
1994-07-22 0 0.450 0.446 0.462 0.450 0.464 276,000 126,320 0.4577 44.73 44.33 45.92 44.73 46.12 2,777 45.489 -2.17%
1994-07-21 0 0.460 0.450 0.464 0.450 0.460 390,000 177,550 0.4553 45.72 44.73 46.12 44.73 45.72 3,924 45.248 -0.86%
1994-07-20 0 0.464 0.464 0.470 0.464 0.473 434,000 203,000 0.4677 46.12 46.12 46.71 46.12 47.01 4,367 46.489 -2.52%
1994-07-19 0 0.476 0.476 0.480 0.476 0.482 356,000 170,928 0.4801 47.31 47.31 47.71 47.31 47.91 3,582 47.720 -0.83%
1994-07-18 0 0.480 0.480 - 0.480 0.480 208,000 99,840 0.4800 47.71 47.71 - 47.71 47.71 2,093 47.707 0.00%
1994-07-15 0 0.480 0.475 0.484 0.480 0.496 400,000 194,370 0.4859 47.71 47.21 48.10 47.71 49.30 4,025 48.296 -4.00%
1994-07-14 0 0.500 - 0.500 - - 0 0 - 49.69 - 49.69 - - 0 - 0.00%
1994-07-13 0 0.500 - 0.500 0.500 0.500 30,000 15,000 0.5000 49.69 - 49.69 49.69 49.69 302 49.695 0.00%
1994-07-12 0 0.500 - 0.500 0.500 0.500 20,000 10,000 0.5000 49.69 - 49.69 49.69 49.69 201 49.695 0.20%
1994-07-11 0 0.499 - 0.510 - - 0 0 - 49.60 - 50.69 - - 0 - 0.00%
1994-07-08 0 0.499 - 0.500 - - 0 0 - 49.60 - 49.69 - - 0 - 0.00%
1994-07-07 0 0.499 - 0.500 - - 0 0 - 49.60 - 49.69 - - 0 - 0.00%
1994-07-06 0 0.499 - 0.500 - - 0 0 - 49.60 - 49.69 - - 0 - 0.00%
1994-07-05 0 0.499 - 0.499 0.499 0.500 348,000 173,732 0.4992 49.60 - 49.60 49.60 49.69 3,501 49.618 -0.20%
1994-07-04 0 0.500 0.500 - 0.500 0.500 32,000 16,000 0.5000 49.69 49.69 - 49.69 49.69 322 49.695 -1.96%
1994-07-01 0 0.510 0.500 0.510 - - 0 0 - 50.69 49.69 50.69 - - 0 - 0.00%
1994-06-30 0 0.510 0.500 0.510 0.510 0.510 60,000 30,600 0.5100 50.69 49.69 50.69 50.69 50.69 604 50.689 0.00%
1994-06-29 0 0.510 0.500 0.510 0.500 0.520 510,000 259,800 0.5094 50.69 49.69 50.69 49.69 51.68 5,131 50.630 -1.92%
1994-06-28 0 0.520 0.520 0.540 - - 0 0 - 51.68 51.68 53.67 - - 0 - 0.00%
1994-06-27 0 0.520 0.520 0.530 0.520 0.530 120,000 63,300 0.5275 51.68 51.68 52.68 51.68 52.68 1,207 52.428 -5.45%
1994-06-24 0 0.550 0.530 0.550 0.540 0.560 200,000 110,000 0.5500 54.66 52.68 54.66 53.67 55.66 2,012 54.664 -1.79%
1994-06-23 0 0.560 0.550 0.560 0.530 0.560 334,000 183,540 0.5495 55.66 54.66 55.66 52.68 55.66 3,361 54.617 0.00%
1994-06-22 0 0.560 0.530 - 0.530 0.560 362,000 192,160 0.5308 55.66 52.68 - 52.68 55.66 3,642 52.759 3.70%
1994-06-21 0 0.540 0.530 0.560 0.540 0.550 120,000 65,000 0.5417 53.67 52.68 55.66 53.67 54.66 1,207 53.836 -1.82%
1994-06-20 0 0.550 0.550 0.560 0.550 0.570 398,000 220,200 0.5533 54.66 54.66 55.66 54.66 56.65 4,004 54.989 -1.79%
1994-06-17 0 0.560 0.560 0.580 0.550 0.560 80,000 44,300 0.5538 55.66 55.66 57.65 54.66 55.66 805 55.037 0.00%
1994-06-16 0 0.560 0.560 0.570 0.560 0.570 290,000 164,300 0.5666 55.66 55.66 56.65 55.66 56.65 2,918 56.309 -1.75%
1994-06-15 0 0.570 0.570 0.600 0.570 0.570 20,000 11,400 0.5700 56.65 56.65 59.63 56.65 56.65 201 56.652 0.00%
1994-06-10 0 0.570 0.570 0.600 0.570 0.580 424,000 241,920 0.5706 56.65 56.65 59.63 56.65 57.65 4,266 56.708 -5.00%
1994-06-09 0 0.600 0.570 0.600 - - 0 0 - 59.63 56.65 59.63 - - 0 - 0.00%
1994-06-08 0 0.600 0.580 0.600 0.600 0.600 56,000 33,600 0.6000 59.63 57.65 59.63 59.63 59.63 563 59.634 0.00%
1994-06-07 0 0.600 0.600 0.620 0.600 0.610 650,000 391,680 0.6026 59.63 59.63 61.62 59.63 60.63 6,540 59.891 0.00%
1994-06-06 0 0.600 0.600 0.630 0.600 0.620 170,000 102,900 0.6053 59.63 59.63 62.62 59.63 61.62 1,710 60.160 -3.23%
1994-06-03 0 0.620 0.610 0.630 0.570 0.620 330,000 199,500 0.6045 61.62 60.63 62.62 56.65 61.62 3,320 60.086 5.08%
1994-06-02 0 0.590 0.590 0.600 0.590 0.610 300,000 180,100 0.6003 58.64 58.64 59.63 58.64 60.63 3,018 59.667 -4.84%
1994-06-01 0 0.620 0.610 0.630 0.610 0.630 742,000 463,020 0.6240 61.62 60.63 62.62 60.63 62.62 7,466 62.021 1.64%
1994-05-31 0 0.610 0.610 0.620 0.610 0.650 982,000 616,560 0.6279 60.63 60.63 61.62 60.63 64.60 9,880 62.403 -6.15%
1994-05-30 0 0.650 0.650 0.670 0.650 0.700 1,620,000 1,082,600 0.6683 64.60 64.60 66.59 64.60 69.57 16,299 66.419 -2.99%
1994-05-27 0 0.670 0.670 0.690 0.670 0.770 7,008,000 4,985,520 0.7114 66.59 66.59 68.58 66.59 76.53 70,510 70.706 0.00%
1994-05-26 0 0.670 0.660 0.680 0.650 0.710 4,576,000 3,128,940 0.6838 66.59 65.60 67.59 64.60 70.57 46,041 67.960 8.06%
1994-05-25 0 0.620 0.610 0.620 0.610 0.630 364,000 225,320 0.6190 61.62 60.63 61.62 60.63 62.62 3,662 61.523 0.00%
1994-05-24 0 0.620 0.610 0.630 0.600 0.630 290,000 180,100 0.6210 61.62 60.63 62.62 59.63 62.62 2,918 61.724 0.00%
1994-05-23 0 0.620 0.610 0.630 0.610 0.640 1,258,000 786,980 0.6256 61.62 60.63 62.62 60.63 63.61 12,657 62.176 0.00%
1994-05-20 0 0.620 0.620 0.640 0.590 0.640 2,106,000 1,279,700 0.6076 61.62 61.62 63.61 58.64 63.61 21,189 60.394 5.08%
1994-05-19 0 0.590 0.580 0.590 0.580 0.610 542,000 317,300 0.5854 58.64 57.65 58.64 57.65 60.63 5,453 58.185 0.00%
1994-05-18 0 0.590 0.590 0.600 0.580 0.590 420,000 245,000 0.5833 58.64 58.64 59.63 57.65 58.64 4,226 57.977 5.36%
1994-05-17 0 0.560 0.560 0.570 0.560 0.590 646,000 365,860 0.5663 55.66 55.66 56.65 55.66 58.64 6,500 56.289 -3.45%
1994-05-16 0 0.580 0.570 0.600 0.570 0.590 400,000 232,700 0.5818 57.65 56.65 59.63 56.65 58.64 4,025 57.820 0.00%
1994-05-13 0 0.580 0.570 0.580 0.560 0.580 532,000 301,000 0.5658 57.65 56.65 57.65 55.66 57.65 5,353 56.234 5.45%
1994-05-12 0 0.550 0.550 0.580 0.540 0.560 380,000 210,000 0.5526 54.66 54.66 57.65 53.67 55.66 3,823 54.926 1.85%
1994-05-11 0 0.540 0.540 0.550 0.540 0.550 660,000 358,400 0.5430 53.67 53.67 54.66 53.67 54.66 6,641 53.972 0.00%
1994-05-10 0 0.540 0.530 0.550 0.540 0.540 360,000 194,400 0.5400 53.67 52.68 54.66 53.67 53.67 3,622 53.670 -1.82%
1994-05-09 0 0.550 0.540 0.560 0.530 0.550 214,000 116,320 0.5436 54.66 53.67 55.66 52.68 54.66 2,153 54.023 -3.51%
1994-05-06 0 0.570 0.560 0.580 0.560 0.570 410,000 233,200 0.5688 56.65 55.66 57.65 55.66 56.65 4,125 56.531 7.55%
1994-05-05 0 0.530 0.530 0.550 0.530 0.560 732,000 397,900 0.5436 52.68 52.68 54.66 52.68 55.66 7,365 54.026 -3.64%
1994-05-04 0 0.550 0.550 0.560 0.550 0.560 288,000 159,240 0.5529 54.66 54.66 55.66 54.66 55.66 2,898 54.954 0.00%
1994-05-03 0 0.550 0.550 0.570 0.550 0.560 230,000 128,400 0.5583 54.66 54.66 56.65 54.66 55.66 2,314 55.485 -3.51%
1994-05-02 0 0.570 0.560 0.580 0.560 0.570 730,000 411,000 0.5630 56.65 55.66 57.65 55.66 56.65 7,345 55.958 -5.00%
1994-04-29 0 0.600 0.580 0.610 0.600 0.610 784,000 472,800 0.6031 59.63 57.65 60.63 59.63 60.63 7,888 59.938 -1.64%
1994-04-28 0 0.610 0.600 0.610 0.580 0.620 3,280,000 1,993,600 0.6078 60.63 59.63 60.63 57.65 61.62 33,001 60.410 5.17%
1994-04-27 0 0.580 0.570 0.590 0.540 0.620 4,216,000 2,486,380 0.5897 57.65 56.65 58.64 53.67 61.62 42,419 58.615 5.45%
1994-04-26 0 0.550 0.550 0.560 0.530 0.560 550,000 303,000 0.5509 54.66 54.66 55.66 52.68 55.66 5,534 54.755 1.85%
1994-04-25 0 0.540 0.540 0.550 0.530 0.530 48,000 25,460 0.5304 53.67 53.67 54.66 52.68 52.68 483 52.718 0.00%
1994-04-22 0 0.540 0.530 0.540 0.520 0.550 420,000 228,900 0.5450 53.67 52.68 53.67 51.68 54.66 4,226 54.167 1.89%
1994-04-21 0 0.530 0.530 0.540 0.520 0.530 160,000 84,400 0.5275 52.68 52.68 53.67 51.68 52.68 1,610 52.428 -3.64%
1994-04-20 0 0.550 0.540 0.560 0.540 0.550 322,000 176,600 0.5484 54.66 53.67 55.66 53.67 54.66 3,240 54.510 1.85%
1994-04-19 0 0.540 0.540 0.560 0.540 0.550 188,000 103,120 0.5485 53.67 53.67 55.66 53.67 54.66 1,892 54.516 -6.90%
1994-04-18 0 0.580 0.570 0.580 0.550 0.580 760,000 431,500 0.5678 57.65 56.65 57.65 54.66 57.65 7,647 56.430 1.75%
1994-04-15 0 0.570 0.550 0.570 0.550 0.590 1,020,000 587,000 0.5755 56.65 54.66 56.65 54.66 58.64 10,263 57.198 5.56%
1994-04-14 0 0.540 0.540 0.550 0.540 0.540 34,000 18,360 0.5400 53.67 53.67 54.66 53.67 53.67 342 53.670 -1.82%
1994-04-13 0 0.550 0.550 0.570 0.550 0.550 234,000 128,700 0.5500 54.66 54.66 56.65 54.66 54.66 2,354 54.664 0.00%
1994-04-12 0 0.550 0.550 0.570 0.550 0.550 170,000 93,500 0.5500 54.66 54.66 56.65 54.66 54.66 1,710 54.664 1.85%
1994-04-11 0 0.540 0.540 0.550 0.540 0.540 20,000 10,800 0.5400 53.67 53.67 54.66 53.67 53.67 201 53.670 0.00%
1994-04-08 0 0.540 0.540 0.550 0.540 0.550 280,000 152,600 0.5450 53.67 53.67 54.66 53.67 54.66 2,817 54.167 -1.82%
1994-04-07 0 0.550 0.540 0.560 0.530 0.550 154,000 84,620 0.5495 54.66 53.67 55.66 52.68 54.66 1,549 54.613 0.00%
1994-04-06 0 0.550 0.550 0.570 0.550 0.570 170,000 93,900 0.5524 54.66 54.66 56.65 54.66 56.65 1,710 54.898 0.00%
1994-03-31 0 0.550 0.550 0.570 0.550 0.560 200,000 110,600 0.5530 54.66 54.66 56.65 54.66 55.66 2,012 54.963 -1.79%
1994-03-30 0 0.560 0.550 0.570 0.560 0.570 150,000 84,700 0.5647 55.66 54.66 56.65 55.66 56.65 1,509 56.122 -1.75%
1994-03-29 0 0.570 0.560 0.570 0.560 0.580 220,000 126,000 0.5727 56.65 55.66 56.65 55.66 57.65 2,214 56.923 0.00%
1994-03-28 0 0.570 0.560 0.580 0.570 0.580 318,000 181,460 0.5706 56.65 55.66 57.65 56.65 57.65 3,200 56.715 1.79%
1994-03-25 0 0.560 0.560 0.570 0.550 0.560 292,000 162,520 0.5566 55.66 55.66 56.65 54.66 55.66 2,938 55.318 0.00%
1994-03-24 0 0.560 0.560 0.570 0.550 0.550 50,000 27,500 0.5500 55.66 55.66 56.65 54.66 54.66 503 54.664 1.82%
1994-03-23 0 0.550 0.550 0.560 0.540 0.570 824,000 457,760 0.5555 54.66 54.66 55.66 53.67 56.65 8,291 55.214 0.00%
1994-03-22 0 0.550 0.540 0.570 0.540 0.550 388,000 211,520 0.5452 54.66 53.67 56.65 53.67 54.66 3,904 54.183 1.85%
1994-03-21 0 0.540 0.540 0.550 0.540 0.560 1,494,000 817,260 0.5470 53.67 53.67 54.66 53.67 55.66 15,032 54.369 -3.57%
1994-03-18 0 0.560 0.540 0.570 0.530 0.570 980,000 543,160 0.5542 55.66 53.67 56.65 52.68 56.65 9,860 55.086 -3.45%
1994-03-17 0 0.580 0.570 0.580 0.560 0.610 1,254,000 738,120 0.5886 57.65 56.65 57.65 55.66 60.63 12,617 58.502 0.00%
1994-03-16 0 0.580 0.580 0.590 0.550 0.590 1,014,000 578,100 0.5701 57.65 57.65 58.64 54.66 58.64 10,202 56.664 5.45%
1994-03-15 0 0.550 0.550 0.560 0.550 0.580 590,000 330,100 0.5595 54.66 54.66 55.66 54.66 57.65 5,936 55.608 -3.51%
1994-03-14 0 0.570 0.560 0.570 0.550 0.570 1,332,000 747,920 0.5615 56.65 55.66 56.65 54.66 56.65 13,402 55.807 1.79%
1994-03-11 0 0.560 0.560 0.580 0.550 0.580 636,000 359,800 0.5657 55.66 55.66 57.65 54.66 57.65 6,399 56.227 -1.75%
1994-03-10 0 0.570 0.560 0.590 0.560 0.580 390,000 219,900 0.5638 56.65 55.66 58.64 55.66 57.65 3,924 56.041 0.00%
1994-03-09 0 0.570 0.570 0.580 0.570 0.590 610,000 353,500 0.5795 56.65 56.65 57.65 56.65 58.64 6,137 57.597 -1.72%
1994-03-08 0 0.580 0.570 0.580 0.570 0.600 3,342,000 1,948,480 0.5830 57.65 56.65 57.65 56.65 59.63 33,625 57.947 1.75%
1994-03-07 0 0.570 0.560 0.580 0.550 0.570 780,000 442,800 0.5677 56.65 55.66 57.65 54.66 56.65 7,848 56.423 -1.72%
1994-03-04 0 0.580 0.570 0.580 0.560 0.580 1,124,000 639,680 0.5691 57.65 56.65 57.65 55.66 57.65 11,309 56.564 1.75%
1994-03-03 0 0.570 0.560 0.580 0.530 0.570 1,030,000 567,460 0.5509 56.65 55.66 57.65 52.68 56.65 10,363 54.757 3.64%
1994-03-02 0 0.550 0.540 0.550 0.540 0.570 2,588,000 1,435,980 0.5549 54.66 53.67 54.66 53.67 56.65 26,039 55.147 -5.17%
1994-03-01 0 0.580 0.580 0.590 0.550 0.590 644,000 368,900 0.5728 57.65 57.65 58.64 54.66 58.64 6,480 56.933 -1.69%
1994-02-28 0 0.590 0.580 0.600 0.590 0.610 1,854,000 1,110,700 0.5991 58.64 57.65 59.63 58.64 60.63 18,654 59.543 -3.28%
1994-02-25 0 0.610 0.600 0.620 0.600 0.630 690,000 418,260 0.6062 60.63 59.63 61.62 59.63 62.62 6,942 60.247 -7.58%
1994-02-24 0 0.660 0.650 0.660 0.650 0.680 404,000 266,420 0.6595 65.60 64.60 65.60 64.60 67.59 4,065 65.543 -1.49%
1994-02-23 0 0.670 0.660 0.670 0.650 0.670 302,000 201,780 0.6681 66.59 65.60 66.59 64.60 66.59 3,039 66.407 -2.90%
1994-02-22 0 0.690 0.680 0.700 0.680 0.700 726,000 499,540 0.6881 68.58 67.59 69.57 67.59 69.57 7,305 68.387 -2.82%
1994-02-21 0 0.710 0.700 0.720 0.700 0.720 532,000 377,160 0.7089 70.57 69.57 71.56 69.57 71.56 5,353 70.462 -1.39%
1994-02-18 0 0.720 0.720 0.750 0.720 0.720 210,000 151,200 0.7200 71.56 71.56 74.54 71.56 71.56 2,113 71.561 -1.37%
1994-02-17 0 0.730 0.730 0.750 0.720 0.740 468,000 340,700 0.7280 72.55 72.55 74.54 71.56 73.55 4,709 72.355 -1.35%
1994-02-16 0 0.740 0.720 0.740 0.720 0.740 536,000 392,140 0.7316 73.55 71.56 73.55 71.56 73.55 5,393 72.714 1.37%
1994-02-15 0 0.730 0.730 0.740 0.720 0.740 254,000 185,520 0.7304 72.55 72.55 73.55 71.56 73.55 2,556 72.594 1.39%
1994-02-14 0 0.720 0.710 0.740 0.710 0.720 40,000 28,600 0.7150 71.56 70.57 73.55 70.57 71.56 402 71.064 -2.70%
1994-02-09 0 0.740 0.730 0.750 0.720 0.750 190,000 139,100 0.7321 73.55 72.55 74.54 71.56 74.54 1,912 72.764 1.37%
1994-02-08 0 0.730 0.730 0.740 0.720 0.730 834,000 607,220 0.7281 72.55 72.55 73.55 71.56 72.55 8,391 72.364 0.00%
1994-02-07 0 0.730 0.730 0.740 0.730 0.750 1,328,000 977,840 0.7363 72.55 72.55 73.55 72.55 74.54 13,362 73.183 -1.35%
1994-02-04 0 0.740 0.740 0.750 0.710 0.740 668,000 491,000 0.7350 73.55 73.55 74.54 70.57 73.55 6,721 73.054 1.37%
1994-02-03 0 0.730 0.730 0.740 0.730 0.740 1,028,000 751,840 0.7314 72.55 72.55 73.55 72.55 73.55 10,343 72.690 0.00%
1994-02-02 0 0.730 0.730 0.740 0.720 0.740 534,000 390,880 0.7320 72.55 72.55 73.55 71.56 73.55 5,373 72.752 -1.35%
1994-02-01 0 0.740 0.730 0.740 0.730 0.760 420,000 311,800 0.7424 73.55 72.55 73.55 72.55 75.54 4,226 73.785 -2.63%
1994-01-31 0 0.760 0.750 0.770 0.720 0.760 962,000 720,820 0.7493 75.54 74.54 76.53 71.56 75.54 9,679 74.472 2.70%
1994-01-28 0 0.740 0.730 0.740 0.720 0.740 682,000 495,440 0.7265 73.55 72.55 73.55 71.56 73.55 6,862 72.202 1.37%
1994-01-27 0 0.730 0.720 0.730 0.720 0.740 834,000 607,360 0.7282 72.55 71.56 72.55 71.56 73.55 8,391 72.381 1.39%
1994-01-26 0 0.720 0.710 0.720 0.710 0.720 1,058,000 758,440 0.7169 71.56 70.57 71.56 70.57 71.56 10,645 71.249 0.00%
1994-01-25 0 0.720 0.720 0.730 0.710 0.740 2,316,000 1,678,320 0.7247 71.56 71.56 72.55 70.57 73.55 23,302 72.024 -4.00%
1994-01-24 0 0.750 0.740 0.760 0.710 0.790 3,836,000 2,858,360 0.7451 74.54 73.55 75.54 70.57 78.52 38,596 74.059 -9.64%
1994-01-21 0 0.830 0.810 0.870 0.800 0.830 1,076,000 881,220 0.8190 82.49 80.51 86.47 79.51 82.49 10,826 81.398 1.22%
1994-01-20 0 0.820 0.820 0.830 0.800 0.840 2,032,000 1,654,040 0.8140 81.50 81.50 82.49 79.51 83.49 20,445 80.903 1.23%
1994-01-19 0 0.810 0.800 0.810 0.800 0.830 1,318,000 1,068,200 0.8105 80.51 79.51 80.51 79.51 82.49 13,261 80.552 -3.57%
1994-01-18 0 0.840 0.840 0.850 0.840 0.850 1,744,000 1,469,100 0.8424 83.49 83.49 84.48 83.49 84.48 17,547 83.723 0.00%
1994-01-17 0 0.840 0.830 0.840 0.820 0.850 3,466,000 2,855,340 0.8238 83.49 82.49 83.49 81.50 84.48 34,873 81.879 3.70%
1994-01-14 0 0.810 0.800 0.810 0.800 0.820 656,000 532,180 0.8113 80.51 79.51 80.51 79.51 81.50 6,600 80.630 0.00%
1994-01-13 0 0.810 0.810 0.820 0.810 0.840 1,224,000 1,002,240 0.8188 80.51 80.51 81.50 80.51 83.49 12,315 81.383 -3.57%
1994-01-12 0 0.840 0.830 0.850 0.820 0.850 1,014,000 848,140 0.8364 83.49 82.49 84.48 81.50 84.48 10,202 83.133 -1.18%
1994-01-11 0 0.850 0.840 0.850 0.840 0.860 996,000 846,800 0.8502 84.48 83.49 84.48 83.49 85.48 10,021 84.501 -1.16%
1994-01-10 0 0.860 0.850 0.860 0.830 0.860 1,686,000 1,429,120 0.8476 85.48 84.48 85.48 82.49 85.48 16,964 84.247 2.38%
1994-01-07 0 0.840 0.840 0.850 0.830 0.890 1,052,000 896,920 0.8526 83.49 83.49 84.48 82.49 88.46 10,585 84.738 -2.33%
1994-01-06 0 0.860 0.860 0.870 0.860 0.890 1,470,000 1,285,440 0.8744 85.48 85.48 86.47 85.48 88.46 14,790 86.911 0.00%
1994-01-05 0 0.860 0.860 0.870 0.860 0.890 1,308,000 1,134,420 0.8673 85.48 85.48 86.47 85.48 88.46 13,160 86.200 0.00%
1994-01-04 0 0.860 0.860 0.880 0.860 0.900 1,778,000 1,551,480 0.8726 85.48 85.48 87.46 85.48 89.45 17,889 86.727 -3.37%
1994-01-03 0 0.890 0.890 0.900 0.880 0.900 1,112,000 992,300 0.8924 88.46 88.46 89.45 87.46 89.45 11,188 88.691

Copyright & disclaimer, Privacy policy

Back to top