TINGYI (CAYMAN ISLANDS) HOLDING CORP.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00322  1996-02-05    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-13 0 12.71 12.70 12.71 12.69 13.02 10,300,000 132,050,520 12.820 12.71 12.70 12.71 12.69 13.02 10,300,000 12.820 -1.85%
2026-03-12 0 12.95 12.95 12.96 12.77 13.35 15,946,623 207,142,866 12.990 12.95 12.95 12.96 12.77 13.35 15,946,623 12.990 -1.37%
2026-03-11 0 13.13 13.13 13.15 12.84 13.28 9,681,465 126,884,436 13.106 13.13 13.13 13.15 12.84 13.28 9,681,465 13.106 0.84%
2026-03-10 0 13.02 13.01 13.02 12.80 13.07 12,895,228 167,396,565 12.981 13.02 13.01 13.02 12.80 13.07 12,895,228 12.981 1.56%
2026-03-09 0 12.82 12.81 12.82 12.50 12.96 15,317,154 194,969,589 12.729 12.82 12.81 12.82 12.50 12.96 15,317,154 12.729 0.00%
2026-03-06 0 12.82 12.82 12.93 12.75 12.99 20,750,038 267,175,424 12.876 12.82 12.82 12.93 12.75 12.99 20,750,038 12.876 0.63%
2026-03-05 0 12.74 12.74 12.75 12.70 13.11 11,375,322 145,539,361 12.794 12.74 12.74 12.75 12.70 13.11 11,375,322 12.794 -1.24%
2026-03-04 0 12.90 12.89 12.90 12.70 12.97 16,596,489 213,776,078 12.881 12.90 12.89 12.90 12.70 12.97 16,596,489 12.881 -0.15%
2026-03-03 0 12.92 12.91 12.92 12.82 13.18 11,791,738 152,460,353 12.929 12.92 12.91 12.92 12.82 13.18 11,791,738 12.929 -1.15%
2026-03-02 0 13.07 13.07 13.08 12.30 13.33 12,405,917 162,174,769 13.072 13.07 13.07 13.08 12.30 13.33 12,405,917 13.072 -0.15%
2026-02-27 0 13.09 13.08 13.09 12.78 13.49 20,563,510 267,135,725 12.991 13.09 13.08 13.09 12.78 13.49 20,563,510 12.991 -1.06%
2026-02-26 0 13.23 13.22 13.23 13.12 13.69 15,319,904 205,000,514 13.381 13.23 13.22 13.23 13.12 13.69 15,319,904 13.381 -2.22%
2026-02-25 0 13.53 13.53 13.54 13.16 13.55 18,148,585 244,739,363 13.485 13.53 13.53 13.54 13.16 13.55 18,148,585 13.485 3.76%
2026-02-24 0 13.04 13.04 13.05 12.94 13.11 12,855,680 167,358,653 13.018 13.04 13.04 13.05 12.94 13.11 12,855,680 13.018 -0.46%
2026-02-23 0 13.10 13.09 13.10 12.80 13.39 5,461,022 71,554,410 13.103 13.10 13.09 13.10 12.80 13.39 5,461,022 13.103 0.85%
2026-02-20 0 12.99 12.98 12.99 12.80 13.16 8,868,000 115,095,340 12.979 12.99 12.98 12.99 12.80 13.16 8,868,000 12.979 -1.14%
2026-02-16 0 13.14 13.11 13.14 12.88 13.24 3,994,600 52,488,763 13.140 13.14 13.11 13.14 12.88 13.24 3,994,600 13.140 1.86%
2026-02-13 0 12.90 12.89 12.90 12.84 13.04 7,082,851 91,476,551 12.915 12.90 12.89 12.90 12.84 13.04 7,082,851 12.915 -0.46%
2026-02-12 0 12.96 12.94 12.96 12.80 13.00 5,208,120 67,361,918 12.934 12.96 12.94 12.96 12.80 13.00 5,208,120 12.934 0.15%
2026-02-11 0 12.94 12.90 12.94 12.61 12.96 10,012,802 128,909,832 12.875 12.94 12.90 12.94 12.61 12.96 10,012,802 12.875 1.17%
2026-02-10 0 12.79 12.76 12.79 12.56 12.80 11,760,230 149,626,459 12.723 12.79 12.76 12.79 12.56 12.80 11,760,230 12.723 1.43%
2026-02-09 0 12.61 12.59 12.61 12.46 12.70 14,275,193 179,325,207 12.562 12.61 12.59 12.61 12.46 12.70 14,275,193 12.562 1.20%
2026-02-06 0 12.46 12.45 12.46 12.38 12.86 19,104,463 239,259,519 12.524 12.46 12.45 12.46 12.38 12.86 19,104,463 12.524 -1.97%
2026-02-05 0 12.71 12.68 12.71 12.28 12.72 15,140,467 190,383,293 12.574 12.71 12.68 12.71 12.28 12.72 15,140,467 12.574 3.00%
2026-02-04 0 12.34 12.31 12.34 12.15 12.45 12,682,379 156,381,716 12.331 12.34 12.31 12.34 12.15 12.45 12,682,379 12.331 2.41%
2026-02-03 0 12.05 12.04 12.05 11.90 12.19 6,965,674 83,943,977 12.051 12.05 12.04 12.05 11.90 12.19 6,965,674 12.051 0.58%
2026-02-02 0 11.98 11.97 11.98 11.65 12.06 11,984,086 142,625,742 11.901 11.98 11.97 11.98 11.65 12.06 11,984,086 11.901 1.01%
2026-01-30 0 11.86 11.83 11.86 11.72 12.13 9,273,446 109,999,265 11.862 11.86 11.83 11.86 11.72 12.13 9,273,446 11.862 -1.58%
2026-01-29 0 12.05 12.02 12.05 11.74 12.06 8,914,946 106,019,796 11.892 12.05 12.02 12.05 11.74 12.06 8,914,946 11.892 1.26%
2026-01-28 0 11.90 11.88 11.90 11.49 11.96 14,645,437 173,456,359 11.844 11.90 11.88 11.90 11.49 11.96 14,645,437 11.844 3.48%
2026-01-27 0 11.50 11.47 11.50 11.41 11.80 6,455,420 74,358,036 11.519 11.50 11.47 11.50 11.41 11.80 6,455,420 11.519 -1.20%
2026-01-26 0 11.64 11.62 11.64 11.50 12.40 18,004,148 210,640,936 11.700 11.64 11.62 11.64 11.50 12.40 18,004,148 11.700 -4.59%
2026-01-23 0 12.20 12.19 12.20 12.00 12.24 5,537,977 67,517,194 12.192 12.20 12.19 12.20 12.00 12.24 5,537,977 12.192 0.41%
2026-01-22 0 12.15 12.14 12.15 12.09 12.23 5,862,008 71,258,315 12.156 12.15 12.14 12.15 12.09 12.23 5,862,008 12.156 0.50%
2026-01-21 0 12.09 12.08 12.09 11.85 12.10 7,658,101 91,951,491 12.007 12.09 12.08 12.09 11.85 12.10 7,658,101 12.007 0.75%
2026-01-20 0 12.00 11.99 12.00 11.82 12.06 7,589,600 90,929,474 11.981 12.00 11.99 12.00 11.82 12.06 7,589,600 11.981 0.59%
2026-01-19 0 11.93 11.92 11.93 11.81 12.10 5,430,100 64,664,137 11.908 11.93 11.92 11.93 11.81 12.10 5,430,100 11.908 -0.08%
2026-01-16 0 11.94 11.89 11.94 11.85 12.05 5,778,000 68,861,496 11.918 11.94 11.89 11.94 11.85 12.05 5,778,000 11.918 0.08%
2026-01-15 0 11.93 11.87 11.93 11.83 12.17 4,304,342 51,492,874 11.963 11.93 11.87 11.93 11.83 12.17 4,304,342 11.963 -1.16%
2026-01-14 0 12.07 12.00 12.07 11.97 12.27 11,819,347 142,759,039 12.078 12.07 12.00 12.07 11.97 12.27 11,819,347 12.078 1.34%
2026-01-13 0 11.91 11.90 11.91 11.90 12.65 13,197,801 159,379,926 12.076 11.91 11.90 11.91 11.90 12.65 13,197,801 12.076 -4.34%
2026-01-12 0 12.45 12.44 12.45 11.90 12.45 16,095,285 197,306,879 12.259 12.45 12.44 12.45 11.90 12.45 16,095,285 12.259 4.53%
2026-01-09 0 11.91 11.91 11.92 11.49 11.91 8,894,212 104,801,842 11.783 11.91 11.91 11.92 11.49 11.91 8,894,212 11.783 4.02%
2026-01-08 0 11.45 11.44 11.45 11.40 11.96 14,122,306 162,523,565 11.508 11.45 11.44 11.45 11.40 11.96 14,122,306 11.508 -4.18%
2026-01-07 0 11.95 11.93 11.95 11.74 12.00 6,253,400 74,392,378 11.896 11.95 11.93 11.95 11.74 12.00 6,253,400 11.896 1.44%
2026-01-06 0 11.78 11.77 11.78 11.70 11.96 5,470,374 64,443,909 11.781 11.78 11.77 11.78 11.70 11.96 5,470,374 11.781 0.00%
2026-01-05 0 11.78 11.76 11.78 11.60 11.86 8,992,904 105,529,866 11.735 11.78 11.76 11.78 11.60 11.86 8,992,904 11.735 0.60%
2026-01-02 0 11.71 11.70 11.71 11.69 11.84 3,889,875 45,658,659 11.738 11.71 11.70 11.71 11.69 11.84 3,889,875 11.738 -0.68%
2025-12-31 0 11.79 11.78 11.79 11.78 12.09 1,526,500 18,121,885 11.872 11.79 11.78 11.79 11.78 12.09 1,526,500 11.872 -0.92%
2025-12-30 0 11.90 11.90 11.94 11.78 12.10 9,664,628 115,305,178 11.931 11.90 11.90 11.94 11.78 12.10 9,664,628 11.931 -0.83%
2025-12-29 0 12.00 11.99 12.00 11.92 12.48 5,686,100 68,562,400 12.058 12.00 11.99 12.00 11.92 12.48 5,686,100 12.058 -2.52%
2025-12-24 0 12.31 12.31 12.35 12.20 12.48 5,351,534 66,213,926 12.373 12.31 12.31 12.35 12.20 12.48 5,351,534 12.373 -0.32%
2025-12-23 0 12.35 12.31 12.35 11.93 12.49 17,233,598 212,475,273 12.329 12.35 12.31 12.35 11.93 12.49 17,233,598 12.329 2.07%
2025-12-22 0 12.10 12.10 12.11 12.00 12.23 5,657,742 68,409,980 12.091 12.10 12.10 12.11 12.00 12.23 5,657,742 12.091 -0.58%
2025-12-19 0 12.17 12.15 12.17 11.82 12.26 18,776,059 226,947,483 12.087 12.17 12.15 12.17 11.82 12.26 18,776,059 12.087 2.79%
2025-12-18 0 11.84 11.84 11.85 11.56 11.91 8,385,305 98,667,884 11.767 11.84 11.84 11.85 11.56 11.91 8,385,305 11.767 1.63%
2025-12-17 0 11.65 11.65 11.66 11.56 11.80 10,827,890 126,153,239 11.651 11.65 11.65 11.66 11.56 11.80 10,827,890 11.651 -0.85%
2025-12-16 0 11.75 11.75 11.76 11.70 11.98 9,543,613 112,954,165 11.836 11.75 11.75 11.76 11.70 11.98 9,543,613 11.836 -1.26%
2025-12-15 0 11.90 11.89 11.90 11.59 11.91 6,087,598 72,161,108 11.854 11.90 11.89 11.90 11.59 11.91 6,087,598 11.854 1.36%
2025-12-12 0 11.74 11.73 11.74 11.55 11.75 7,220,602 84,250,311 11.668 11.74 11.73 11.74 11.55 11.75 7,220,602 11.668 0.95%
2025-12-11 0 11.63 11.62 11.63 11.57 11.87 4,064,927 47,341,657 11.646 11.63 11.62 11.63 11.57 11.87 4,064,927 11.646 -1.36%
2025-12-10 0 11.79 11.78 11.79 11.63 12.00 9,038,533 106,735,883 11.809 11.79 11.78 11.79 11.63 12.00 9,038,533 11.809 -0.34%
2025-12-09 0 11.83 11.82 11.83 11.73 12.23 10,827,325 128,512,886 11.869 11.83 11.82 11.83 11.73 12.23 10,827,325 11.869 -2.71%
2025-12-08 0 12.16 12.15 12.16 11.94 12.19 7,526,100 91,032,282 12.096 12.16 12.15 12.16 11.94 12.19 7,526,100 12.096 0.83%
2025-12-05 0 12.06 12.05 12.06 11.96 12.11 4,191,417 50,461,026 12.039 12.06 12.05 12.06 11.96 12.11 4,191,417 12.039 0.08%
2025-12-04 0 12.05 12.04 12.05 11.92 12.06 3,055,478 36,755,211 12.029 12.05 12.04 12.05 11.92 12.06 3,055,478 12.029 0.67%
2025-12-03 0 11.97 11.95 11.97 11.87 12.17 6,696,493 79,966,120 11.941 11.97 11.95 11.97 11.87 12.17 6,696,493 11.941 -1.32%
2025-12-02 0 12.13 12.10 12.13 12.04 12.19 5,033,532 60,932,339 12.105 12.13 12.10 12.13 12.04 12.19 5,033,532 12.105 0.17%
2025-12-01 0 12.11 12.08 12.11 11.96 12.12 6,848,063 82,665,254 12.071 12.11 12.08 12.11 11.96 12.12 6,848,063 12.071 1.51%
2025-11-28 0 11.93 11.92 11.93 11.80 12.05 7,247,989 86,586,768 11.946 11.93 11.92 11.93 11.80 12.05 7,247,989 11.946 -0.33%
2025-11-27 0 11.97 11.96 11.97 11.94 12.09 4,515,300 54,285,895 12.023 11.97 11.96 11.97 11.94 12.09 4,515,300 12.023 -0.25%
2025-11-26 0 12.00 11.99 12.00 11.97 12.29 9,572,071 115,426,895 12.059 12.00 11.99 12.00 11.97 12.29 9,572,071 12.059 -0.66%
2025-11-25 0 12.08 12.07 12.08 11.96 12.11 5,092,827 61,395,388 12.055 12.08 12.07 12.08 11.96 12.11 5,092,827 12.055 0.50%
2025-11-24 0 12.02 12.01 12.02 11.92 12.10 10,634,916 127,660,143 12.004 12.02 12.01 12.02 11.92 12.10 10,634,916 12.004 0.42%
2025-11-21 0 11.97 11.96 11.97 11.91 12.19 9,451,169 113,507,082 12.010 11.97 11.96 11.97 11.91 12.19 9,451,169 12.010 -0.91%
2025-11-20 0 12.08 12.07 12.08 12.01 12.29 16,596,386 199,849,737 12.042 12.08 12.07 12.08 12.01 12.29 16,596,386 12.042 0.50%
2025-11-19 0 12.02 12.02 12.03 11.91 12.17 13,313,707 160,004,135 12.018 12.02 12.02 12.03 11.91 12.17 13,313,707 12.018 -0.58%
2025-11-18 0 12.09 12.08 12.09 12.00 12.29 10,484,176 126,753,200 12.090 12.09 12.08 12.09 12.00 12.29 10,484,176 12.090 -1.31%
2025-11-17 0 12.25 12.23 12.25 11.90 12.35 21,183,755 257,749,516 12.167 12.25 12.23 12.25 11.90 12.35 21,183,755 12.167 2.08%
2025-11-14 0 12.00 11.98 12.00 11.84 12.07 6,937,000 83,317,430 12.011 12.00 11.98 12.00 11.84 12.07 6,937,000 12.011 0.59%
2025-11-13 0 11.93 11.92 11.93 11.63 11.95 8,474,489 100,162,636 11.819 11.93 11.92 11.93 11.63 11.95 8,474,489 11.819 1.45%
2025-11-12 0 11.76 11.75 11.76 11.71 12.06 18,612,979 219,078,168 11.770 11.76 11.75 11.76 11.71 12.06 18,612,979 11.770 -2.33%
2025-11-11 0 12.04 12.03 12.04 11.96 12.10 8,701,304 104,652,135 12.027 12.04 12.03 12.04 11.96 12.10 8,701,304 12.027 0.50%
2025-11-10 0 11.98 11.97 11.98 11.84 12.01 5,654,195 67,541,010 11.945 11.98 11.97 11.98 11.84 12.01 5,654,195 11.945 0.84%
2025-11-07 0 11.88 11.87 11.88 11.60 11.91 10,869,613 128,243,946 11.798 11.88 11.87 11.88 11.60 11.91 10,869,613 11.798 1.54%
2025-11-06 0 11.70 11.69 11.70 11.69 12.04 22,775,960 269,542,753 11.835 11.70 11.69 11.70 11.69 12.04 22,775,960 11.835 -1.35%
2025-11-05 0 11.86 11.85 11.86 11.27 11.86 27,836,509 327,448,483 11.763 11.86 11.85 11.86 11.27 11.86 27,836,509 11.763 4.31%
2025-11-04 0 11.37 11.36 11.37 11.00 11.42 16,309,549 183,426,921 11.247 11.37 11.36 11.37 11.00 11.42 16,309,549 11.247 3.27%
2025-11-03 0 11.01 11.00 11.02 10.52 11.05 13,798,654 150,530,878 10.909 11.01 11.00 11.02 10.52 11.05 13,798,654 10.909 3.28%
2025-10-31 0 10.66 10.65 10.66 10.65 10.89 14,232,846 152,223,746 10.695 10.66 10.65 10.66 10.65 10.89 14,232,846 10.695 -1.57%
2025-10-30 0 10.83 10.82 10.83 10.81 11.09 5,774,185 62,978,225 10.907 10.83 10.82 10.83 10.81 11.09 5,774,185 10.907 -1.63%
2025-10-28 0 11.01 11.00 11.02 10.88 11.06 4,646,561 51,086,809 10.995 11.01 11.00 11.02 10.88 11.06 4,646,561 10.995 0.09%
2025-10-27 0 11.00 10.99 11.00 10.94 11.10 4,235,570 46,639,382 11.011 11.00 10.99 11.00 10.94 11.10 4,235,570 11.011 0.82%
2025-10-24 0 10.91 10.90 10.91 10.84 11.10 7,491,798 82,154,646 10.966 10.91 10.90 10.91 10.84 11.10 7,491,798 10.966 -0.46%
2025-10-23 0 10.96 10.95 10.96 10.79 10.99 10,380,328 113,124,351 10.898 10.96 10.95 10.96 10.79 10.99 10,380,328 10.898 1.01%
2025-10-22 0 10.85 10.85 10.86 10.62 10.90 6,739,310 72,970,392 10.828 10.85 10.85 10.86 10.62 10.90 6,739,310 10.828 0.56%
2025-10-21 0 10.79 10.79 10.80 10.77 10.94 6,923,177 75,031,429 10.838 10.79 10.79 10.80 10.77 10.94 6,923,177 10.838 -0.74%
2025-10-20 0 10.87 10.86 10.87 10.77 10.93 6,759,600 73,362,280 10.853 10.87 10.86 10.87 10.77 10.93 6,759,600 10.853 0.83%
2025-10-17 0 10.78 10.76 10.78 10.75 10.97 8,700,992 94,295,321 10.837 10.78 10.76 10.78 10.75 10.97 8,700,992 10.837 -1.10%
2025-10-16 0 10.90 10.90 10.91 10.64 10.96 11,852,885 128,699,834 10.858 10.90 10.90 10.91 10.64 10.96 11,852,885 10.858 2.06%
2025-10-15 0 10.68 10.67 10.68 10.55 10.78 10,642,102 113,154,247 10.633 10.68 10.67 10.68 10.55 10.78 10,642,102 10.633 0.95%
2025-10-14 0 10.58 10.57 10.59 10.47 10.68 13,238,137 139,888,237 10.567 10.58 10.57 10.59 10.47 10.68 13,238,137 10.567 -0.38%
2025-10-13 0 10.62 10.61 10.62 10.22 10.67 17,504,978 183,828,984 10.502 10.62 10.61 10.62 10.22 10.67 17,504,978 10.502 1.34%
2025-10-10 0 10.48 10.47 10.48 10.27 10.50 9,054,537 94,615,082 10.449 10.48 10.47 10.48 10.27 10.50 9,054,537 10.449 0.29%
2025-10-09 0 10.45 10.44 10.45 10.26 10.56 6,582,047 68,594,040 10.421 10.45 10.44 10.45 10.26 10.56 6,582,047 10.421 1.26%
2025-10-08 0 10.32 10.32 10.33 10.24 10.35 6,436,811 66,223,839 10.288 10.32 10.32 10.33 10.24 10.35 6,436,811 10.288 0.98%
2025-10-06 0 10.22 10.21 10.22 10.16 10.28 4,966,000 50,772,652 10.224 10.22 10.21 10.22 10.16 10.28 4,966,000 10.224 -0.49%
2025-10-03 0 10.27 10.26 10.27 10.23 10.45 7,891,904 81,104,891 10.277 10.27 10.26 10.27 10.23 10.45 7,891,904 10.277 -1.82%
2025-10-02 0 10.46 10.45 10.46 10.38 10.48 4,882,988 51,000,708 10.445 10.46 10.45 10.46 10.38 10.48 4,882,988 10.445 0.38%
2025-09-30 0 10.42 10.41 10.42 10.35 10.52 5,912,303 61,620,095 10.422 10.42 10.41 10.42 10.35 10.52 5,912,303 10.422 0.10%
2025-09-29 0 10.41 10.40 10.41 10.31 10.46 6,353,110 66,036,938 10.394 10.41 10.40 10.41 10.31 10.46 6,353,110 10.394 0.10%
2025-09-26 0 10.40 10.40 10.42 10.20 10.46 6,580,764 68,389,052 10.392 10.40 10.40 10.42 10.20 10.46 6,580,764 10.392 0.68%
2025-09-25 0 10.33 10.33 10.34 10.32 10.45 5,253,531 54,467,654 10.368 10.33 10.33 10.34 10.32 10.45 5,253,531 10.368 -0.48%
2025-09-24 0 10.38 10.37 10.38 10.36 10.58 9,299,645 96,822,089 10.411 10.38 10.37 10.38 10.36 10.58 9,299,645 10.411 -0.86%
2025-09-23 0 10.47 10.45 10.47 10.42 10.81 9,478,300 99,517,797 10.500 10.47 10.45 10.47 10.42 10.81 9,478,300 10.500 -2.33%
2025-09-22 0 10.72 10.71 10.72 10.64 10.94 9,980,508 107,020,012 10.723 10.72 10.71 10.72 10.64 10.94 9,980,508 10.723 -1.74%
2025-09-19 0 10.91 10.90 10.91 10.73 10.99 10,942,226 118,717,925 10.850 10.91 10.90 10.91 10.73 10.99 10,942,226 10.850 0.28%
2025-09-18 0 10.88 10.87 10.88 10.82 11.02 20,193,956 220,113,235 10.900 10.88 10.87 10.88 10.82 11.02 20,193,956 10.900 -0.09%
2025-09-17 0 10.89 10.88 10.89 10.83 11.07 10,927,619 118,838,750 10.875 10.89 10.88 10.89 10.83 11.07 10,927,619 10.875 -0.18%
2025-09-16 0 10.91 10.90 10.91 10.90 11.31 10,822,411 119,262,318 11.020 10.91 10.90 10.91 10.90 11.31 10,822,411 11.020 -3.11%
2025-09-15 0 11.26 11.24 11.26 11.02 11.29 7,264,552 81,068,904 11.160 11.26 11.24 11.26 11.02 11.29 7,264,552 11.160 0.54%
2025-09-12 0 11.20 11.19 11.20 11.13 11.39 8,489,731 95,284,875 11.224 11.20 11.19 11.20 11.13 11.39 8,489,731 11.224 -0.27%
2025-09-11 0 11.23 11.21 11.23 11.03 11.27 9,822,689 109,402,192 11.138 11.23 11.21 11.23 11.03 11.27 9,822,689 11.138 -0.35%
2025-09-10 0 11.27 11.26 11.27 11.25 11.48 6,082,363 68,738,398 11.301 11.27 11.26 11.27 11.25 11.48 6,082,363 11.301 -0.88%
2025-09-09 0 11.37 11.35 11.37 11.27 11.52 8,053,383 91,625,796 11.377 11.37 11.35 11.37 11.27 11.52 8,053,383 11.377 0.62%
2025-09-08 0 11.30 11.29 11.30 11.18 11.42 6,025,747 67,933,327 11.274 11.30 11.29 11.30 11.18 11.42 6,025,747 11.274 0.00%
2025-09-05 0 11.30 11.30 11.32 11.23 11.48 12,182,809 138,013,923 11.329 11.30 11.30 11.32 11.23 11.48 12,182,809 11.329 0.62%
2025-09-04 0 11.23 11.22 11.23 11.06 11.46 8,698,196 97,595,171 11.220 11.23 11.22 11.23 11.06 11.46 8,698,196 11.220 0.81%
2025-09-03 0 11.14 11.13 11.14 11.12 11.30 6,240,440 69,788,025 11.183 11.14 11.13 11.14 11.12 11.30 6,240,440 11.183 -0.09%
2025-09-02 0 11.15 11.13 11.15 11.06 11.21 5,243,917 58,457,724 11.148 11.15 11.13 11.15 11.06 11.21 5,243,917 11.148 -0.18%
2025-09-01 0 11.17 11.16 11.17 11.01 11.19 5,302,880 58,964,612 11.119 11.17 11.16 11.17 11.01 11.19 5,302,880 11.119 1.27%
2025-08-29 0 11.03 11.03 11.04 11.01 11.33 10,402,856 115,423,340 11.095 11.03 11.03 11.04 11.01 11.33 10,402,856 11.095 -0.99%
2025-08-28 0 11.14 11.13 11.14 11.13 11.46 5,395,770 60,409,012 11.196 11.14 11.13 11.14 11.13 11.46 5,395,770 11.196 -1.59%
2025-08-27 0 11.32 11.31 11.32 11.26 11.66 19,828,245 225,990,554 11.397 11.32 11.31 11.32 11.26 11.66 19,828,245 11.397 -1.82%
2025-08-26 0 11.53 11.52 11.53 11.14 11.65 22,314,623 256,224,457 11.482 11.53 11.52 11.53 11.14 11.65 22,314,623 11.482 3.41%
2025-08-25 0 11.15 11.14 11.15 11.08 11.23 9,787,330 109,083,674 11.145 11.15 11.14 11.15 11.08 11.23 9,787,330 11.145 0.09%
2025-08-22 0 11.14 11.10 11.14 11.03 11.24 10,453,006 116,031,726 11.100 11.14 11.10 11.14 11.03 11.24 10,453,006 11.100 0.63%
2025-08-21 0 11.07 11.06 11.07 11.04 11.20 5,711,889 63,373,017 11.095 11.07 11.06 11.07 11.04 11.20 5,711,889 11.095 -0.09%
2025-08-20 0 11.08 11.06 11.08 10.75 11.13 10,212,788 112,924,784 11.057 11.08 11.06 11.08 10.75 11.13 10,212,788 11.057 2.40%
2025-08-19 0 10.82 10.81 10.82 10.78 10.89 10,639,560 115,149,928 10.823 10.82 10.81 10.82 10.78 10.89 10,639,560 10.823 0.19%
2025-08-18 0 10.80 10.80 10.81 10.80 11.21 21,479,810 234,528,998 10.919 10.80 10.80 10.81 10.80 11.21 21,479,810 10.919 -3.23%
2025-08-15 0 11.16 11.16 11.17 11.16 11.46 8,850,453 99,187,555 11.207 11.16 11.16 11.17 11.16 11.46 8,850,453 11.207 -2.62%
2025-08-14 0 11.46 11.46 11.47 11.11 11.52 18,620,065 211,432,243 11.355 11.46 11.46 11.47 11.11 11.52 18,620,065 11.355 3.06%
2025-08-13 0 11.12 11.12 11.13 11.05 11.59 18,890,607 211,612,492 11.202 11.12 11.12 11.13 11.05 11.59 18,890,607 11.202 -0.71%
2025-08-12 0 11.20 11.20 11.21 10.69 11.46 24,270,926 269,794,738 11.116 11.20 11.20 11.21 10.69 11.46 24,270,926 11.116 -1.75%
2025-08-11 0 11.40 11.39 11.40 11.34 11.46 9,734,258 110,863,161 11.389 11.40 11.39 11.40 11.34 11.46 9,734,258 11.389 0.35%
2025-08-08 0 11.36 11.35 11.36 11.25 11.40 11,112,591 125,910,673 11.330 11.36 11.35 11.36 11.25 11.40 11,112,591 11.330 -0.61%
2025-08-07 0 11.43 11.42 11.43 11.23 11.49 9,244,800 104,951,932 11.353 11.43 11.42 11.43 11.23 11.49 9,244,800 11.353 0.09%
2025-08-06 0 11.42 11.41 11.42 11.20 11.54 14,612,780 166,988,105 11.428 11.42 11.41 11.42 11.20 11.54 14,612,780 11.428 0.62%
2025-08-05 0 11.35 11.34 11.35 11.12 11.43 14,948,771 168,421,264 11.267 11.35 11.34 11.35 11.12 11.43 14,948,771 11.267 1.52%
2025-08-04 0 11.18 11.18 11.19 11.16 11.30 10,345,053 116,269,046 11.239 11.18 11.18 11.19 11.16 11.30 10,345,053 11.239 -1.41%
2025-08-01 0 11.34 11.32 11.34 11.32 11.58 11,095,066 127,437,573 11.486 11.34 11.32 11.34 11.32 11.58 11,095,066 11.486 -2.07%
2025-07-31 0 11.58 11.56 11.58 11.50 11.72 12,303,460 142,588,650 11.589 11.58 11.56 11.58 11.50 11.72 12,303,460 11.589 -2.20%
2025-07-30 0 11.84 11.80 11.84 11.54 11.92 9,957,064 117,525,592 11.803 11.84 11.80 11.84 11.54 11.92 9,957,064 11.803 2.07%
2025-07-29 0 11.60 11.56 11.60 11.50 11.66 6,275,372 72,656,473 11.578 11.60 11.56 11.60 11.50 11.66 6,275,372 11.578 0.17%
2025-07-28 0 11.58 11.56 11.58 11.56 11.82 11,064,249 128,813,307 11.642 11.58 11.56 11.58 11.56 11.82 11,064,249 11.642 -2.53%
2025-07-25 0 11.88 11.88 11.90 11.84 12.20 14,562,624 173,832,008 11.937 11.88 11.88 11.90 11.84 12.20 14,562,624 11.937 -1.66%
2025-07-24 0 12.08 12.06 12.08 11.98 12.32 15,012,765 181,918,726 12.118 12.08 12.06 12.08 11.98 12.32 15,012,765 12.118 0.50%
2025-07-23 0 12.02 12.02 12.04 11.82 12.16 11,221,680 135,012,281 12.031 12.02 12.02 12.04 11.82 12.16 11,221,680 12.031 1.01%
2025-07-22 0 11.90 11.90 11.92 11.66 11.96 10,784,168 128,014,332 11.871 11.90 11.90 11.92 11.66 11.96 10,784,168 11.871 0.34%
2025-07-21 0 11.86 11.84 11.86 11.50 11.88 15,859,825 186,584,282 11.765 11.86 11.84 11.86 11.50 11.88 15,859,825 11.765 3.13%
2025-07-18 0 11.50 11.48 11.50 11.36 11.50 9,384,328 107,425,465 11.447 11.50 11.48 11.50 11.36 11.50 9,384,328 11.447 1.77%
2025-07-17 0 11.30 11.28 11.30 11.16 11.38 5,327,000 60,107,240 11.284 11.30 11.28 11.30 11.16 11.38 5,327,000 11.284 -0.70%
2025-07-16 0 11.38 11.38 11.40 11.20 11.44 11,392,856 129,306,418 11.350 11.38 11.38 11.40 11.20 11.44 11,392,856 11.350 1.43%
2025-07-15 0 11.22 11.20 11.22 11.04 11.24 11,982,000 133,447,065 11.137 11.22 11.20 11.22 11.04 11.24 11,982,000 11.137 1.08%
2025-07-14 0 11.10 11.10 11.12 11.02 11.22 17,727,543 196,746,643 11.098 11.10 11.10 11.12 11.02 11.22 17,727,543 11.098 -1.25%
2025-07-11 0 11.24 11.22 11.24 11.22 11.54 8,087,489 91,730,104 11.342 11.24 11.22 11.24 11.22 11.54 8,087,489 11.342 -0.88%
2025-07-10 0 11.34 11.34 11.36 11.14 11.44 11,683,265 132,382,407 11.331 11.34 11.34 11.36 11.14 11.44 11,683,265 11.331 0.53%
2025-07-09 0 11.28 11.26 11.28 11.28 11.68 13,107,993 148,668,907 11.342 11.28 11.26 11.28 11.28 11.68 13,107,993 11.342 -2.25%
2025-07-08 0 11.54 11.52 11.54 11.50 11.74 10,908,042 126,175,728 11.567 11.54 11.52 11.54 11.50 11.74 10,908,042 11.567 0.17%
2025-07-07 0 11.52 11.50 11.52 11.44 11.66 8,024,842 92,617,938 11.541 11.52 11.50 11.52 11.44 11.66 8,024,842 11.541 0.00%
2025-07-04 0 11.52 11.50 11.52 11.50 11.76 7,793,084 89,956,833 11.543 11.52 11.50 11.52 11.50 11.76 7,793,084 11.543 -2.37%
2025-07-03 0 11.80 11.78 11.80 11.62 11.86 10,117,097 119,166,005 11.779 11.80 11.78 11.80 11.62 11.86 10,117,097 11.779 1.03%
2025-07-02 0 11.68 11.64 11.68 11.34 11.76 18,299,772 213,203,511 11.651 11.68 11.64 11.68 11.34 11.76 18,299,772 11.651 1.57%
2025-06-30 0 11.50 11.48 11.50 11.36 11.70 13,345,487 153,803,979 11.525 11.50 11.48 11.50 11.36 11.70 13,345,487 11.525 0.00%
2025-06-27 0 11.50 11.48 11.50 11.38 11.70 7,452,749 85,733,804 11.504 11.50 11.48 11.50 11.38 11.70 7,452,749 11.504 -1.03%
2025-06-26 0 11.62 11.58 11.62 11.40 11.66 13,870,000 160,117,720 11.544 11.62 11.58 11.62 11.40 11.66 13,870,000 11.544 1.04%
2025-06-25 0 11.50 11.48 11.50 11.48 11.76 14,523,644 167,448,194 11.529 11.50 11.48 11.50 11.48 11.76 14,523,644 11.529 -0.35%
2025-06-24 0 11.54 11.52 11.54 11.48 11.66 10,359,075 119,588,399 11.544 11.54 11.52 11.54 11.48 11.66 10,359,075 11.544 0.17%
2025-06-23 0 11.52 11.50 11.52 11.42 11.64 12,775,392 147,203,357 11.522 11.52 11.50 11.52 11.42 11.64 12,775,392 11.522 0.00%
2025-06-20 0 11.52 11.50 11.52 11.26 11.52 17,291,355 197,199,389 11.405 11.52 11.50 11.52 11.26 11.52 17,291,355 11.405 2.31%
2025-06-19 0 11.26 11.24 11.26 11.20 11.50 10,030,000 113,247,700 11.291 11.26 11.24 11.26 11.20 11.50 10,030,000 11.291 -2.26%
2025-06-18 0 11.52 11.50 11.52 11.46 11.80 15,836,178 182,625,566 11.532 11.52 11.50 11.52 11.46 11.80 15,836,178 11.532 -1.03%
2025-06-17 0 11.64 11.62 11.64 11.60 11.88 11,879,820 138,701,840 11.675 11.64 11.62 11.64 11.60 11.88 11,879,820 11.675 -0.34%
2025-06-16 0 11.68 11.68 11.70 11.60 11.96 13,563,737 158,611,878 11.694 11.68 11.68 11.70 11.60 11.96 13,563,737 11.694 -0.68%
2025-06-13 0 11.76 11.74 11.78 11.70 12.12 11,933,958 141,343,963 11.844 11.76 11.74 11.78 11.70 12.12 11,933,958 11.844 -2.97%
2025-06-12 0 12.12 12.10 12.12 11.88 12.18 18,387,470 221,769,650 12.061 12.12 12.10 12.12 11.88 12.18 18,387,470 12.061 2.02%
2025-06-11 0 11.88 11.86 11.88 11.84 12.50 18,093,193 216,522,542 11.967 11.88 11.86 11.88 11.84 12.50 18,093,193 11.967 -3.69%
2025-06-10 0 13.06 13.02 13.06 12.84 13.16 9,616,397 125,321,587 13.032 12.34 12.30 12.34 12.13 12.43 10,180,982 12.309 0.77%
2025-06-09 0 12.96 12.94 12.96 12.78 13.20 16,374,376 212,308,859 12.966 12.24 12.22 12.24 12.07 12.47 17,335,726 12.247 -1.22%
2025-06-06 0 13.12 13.10 13.12 12.88 13.14 9,852,781 128,722,542 13.065 12.39 12.37 12.39 12.17 12.41 10,431,244 12.340 2.02%
2025-06-05 0 12.86 12.82 12.86 12.78 13.08 11,332,552 145,765,723 12.863 12.15 12.11 12.15 12.07 12.35 11,997,893 12.149 0.16%
2025-06-04 0 12.84 12.82 12.84 12.64 12.98 12,711,520 162,604,253 12.792 12.13 12.11 12.13 11.94 12.26 13,457,821 12.083 1.10%
2025-06-03 0 12.70 12.68 12.70 12.52 12.74 13,497,777 170,340,227 12.620 12.00 11.98 12.00 11.83 12.03 14,290,240 11.920 -0.16%
2025-06-02 0 12.72 12.70 12.72 12.56 12.86 6,006,412 76,102,137 12.670 12.01 12.00 12.01 11.86 12.15 6,359,052 11.968 -1.24%
2025-05-30 0 12.88 12.88 12.90 12.60 13.44 41,088,085 528,460,822 12.862 12.17 12.17 12.18 11.90 12.69 43,500,392 12.148 -5.01%
2025-05-29 0 13.56 13.54 13.56 13.30 13.58 7,710,783 103,853,762 13.469 12.81 12.79 12.81 12.56 12.83 8,163,488 12.722 0.15%
2025-05-28 0 13.54 13.52 13.54 13.48 13.88 15,134,523 205,905,188 13.605 12.79 12.77 12.79 12.73 13.11 16,023,080 12.851 -0.59%
2025-05-27 0 13.62 13.60 13.62 13.48 13.70 14,338,609 194,939,859 13.595 12.86 12.85 12.86 12.73 12.94 15,180,437 12.842 1.64%
2025-05-26 0 13.40 13.38 13.40 13.30 13.54 4,818,543 64,594,458 13.405 12.66 12.64 12.66 12.56 12.79 5,101,443 12.662 -0.15%
2025-05-23 0 13.42 13.42 13.44 13.28 13.56 12,274,434 164,692,190 13.417 12.68 12.68 12.69 12.54 12.81 12,995,074 12.673 0.60%
2025-05-22 0 13.34 13.32 13.34 13.26 13.54 8,149,713 109,017,426 13.377 12.60 12.58 12.60 12.52 12.79 8,628,188 12.635 0.00%
2025-05-21 0 13.34 13.34 13.36 13.16 13.38 11,108,578 147,436,459 13.272 12.60 12.60 12.62 12.43 12.64 11,760,769 12.536 -0.30%
2025-05-20 0 13.38 13.34 13.38 13.26 13.48 12,287,312 164,364,026 13.377 12.64 12.60 12.64 12.52 12.73 13,008,708 12.635 1.06%
2025-05-19 0 13.24 13.24 13.26 13.08 13.38 8,466,656 112,325,939 13.267 12.51 12.51 12.52 12.35 12.64 8,963,739 12.531 -0.15%
2025-05-16 0 13.26 13.22 13.26 13.00 13.28 5,759,229 76,026,024 13.201 12.52 12.49 12.52 12.28 12.54 6,097,357 12.469 0.61%
2025-05-15 0 13.18 13.16 13.18 12.90 13.20 11,024,277 144,473,409 13.105 12.45 12.43 12.45 12.18 12.47 11,671,519 12.378 1.23%
2025-05-14 0 13.02 13.00 13.02 12.84 13.18 17,325,008 224,836,383 12.978 12.30 12.28 12.30 12.13 12.45 18,342,170 12.258 0.31%
2025-05-13 0 12.98 12.96 12.98 12.88 13.20 13,969,178 181,402,543 12.986 12.26 12.24 12.26 12.17 12.47 14,789,317 12.266 -1.82%
2025-05-12 0 13.22 13.20 13.22 13.00 13.44 21,070,509 278,020,980 13.195 12.49 12.47 12.49 12.28 12.69 22,307,571 12.463 -0.90%
2025-05-09 0 13.34 13.32 13.34 12.88 13.58 26,586,441 348,933,157 13.124 12.60 12.58 12.60 12.17 12.83 28,147,347 12.397 0.45%
2025-05-08 0 13.28 13.28 13.30 13.26 14.20 21,377,992 290,143,345 13.572 12.54 12.54 12.56 12.52 13.41 22,633,107 12.819 -4.60%
2025-05-07 0 13.92 13.90 13.92 13.88 14.20 8,315,000 116,115,566 13.965 13.15 13.13 13.15 13.11 13.41 8,803,179 13.190 -1.00%
2025-05-06 0 14.06 14.04 14.06 13.74 14.10 14,185,270 198,824,190 14.016 13.28 13.26 13.28 12.98 13.32 15,018,096 13.239 0.57%
2025-05-02 0 13.98 13.98 14.00 13.92 14.16 7,420,000 103,935,246 14.007 13.20 13.20 13.22 13.15 13.37 7,855,633 13.231 -0.43%
2025-04-30 0 14.04 14.02 14.04 13.50 14.24 15,577,621 218,911,830 14.053 13.26 13.24 13.26 12.75 13.45 16,492,193 13.274 0.57%
2025-04-29 0 13.96 13.94 13.96 13.66 13.98 9,138,000 127,171,963 13.917 13.19 13.17 13.19 12.90 13.20 9,674,498 13.145 0.43%
2025-04-28 0 13.90 13.88 13.90 13.68 13.96 10,422,259 144,784,532 13.892 13.13 13.11 13.13 12.92 13.19 11,034,156 13.121 0.72%
2025-04-25 0 13.80 13.78 13.80 13.66 14.06 17,777,850 245,376,764 13.802 13.03 13.02 13.03 12.90 13.28 18,821,598 13.037 0.15%
2025-04-24 0 13.78 13.76 13.78 13.44 13.80 12,420,519 170,419,011 13.721 13.02 13.00 13.02 12.69 13.03 13,149,735 12.960 1.32%
2025-04-23 0 13.60 13.60 13.62 13.54 14.02 16,974,584 233,208,518 13.739 12.85 12.85 12.86 12.79 13.24 17,971,172 12.977 -0.44%
2025-04-22 0 13.66 13.66 13.68 13.58 13.98 13,590,986 186,340,523 13.711 12.90 12.90 12.92 12.83 13.20 14,388,921 12.950 -0.73%
2025-04-17 0 13.76 13.76 13.78 13.64 13.86 9,858,000 135,593,952 13.755 13.00 13.00 13.02 12.88 13.09 10,436,769 12.992 -0.15%
2025-04-16 0 13.78 13.74 13.78 13.44 14.02 13,621,860 186,700,558 13.706 13.02 12.98 13.02 12.69 13.24 14,421,608 12.946 0.15%
2025-04-15 0 13.76 13.76 13.78 13.38 14.24 28,849,109 402,997,186 13.969 13.00 13.00 13.02 12.64 13.45 30,542,858 13.194 1.18%
2025-04-14 0 13.60 13.58 13.60 13.30 13.60 13,292,660 179,162,681 13.478 12.85 12.83 12.85 12.56 12.85 14,073,080 12.731 2.72%
2025-04-11 0 13.24 13.24 13.26 13.04 13.36 21,861,423 289,734,057 13.253 12.51 12.51 12.52 12.32 12.62 23,144,920 12.518 -0.30%
2025-04-10 0 13.28 13.26 13.28 12.50 13.56 25,243,683 336,574,813 13.333 12.54 12.52 12.54 11.81 12.81 26,725,755 12.594 2.47%
2025-04-09 0 12.96 12.94 12.96 12.46 13.06 22,360,200 288,709,684 12.912 12.24 12.22 12.24 11.77 12.34 23,672,981 12.196 0.15%
2025-04-08 0 12.94 12.92 12.94 12.20 13.00 22,545,114 286,075,370 12.689 12.22 12.20 12.22 11.52 12.28 23,868,751 11.985 4.86%
2025-04-07 0 12.34 12.30 12.34 11.72 12.88 37,725,021 470,277,654 12.466 11.66 11.62 11.66 11.07 12.17 39,939,880 11.775 -5.08%
2025-04-03 0 13.00 12.96 13.00 12.18 13.00 13,929,669 178,363,754 12.805 12.28 12.24 12.28 11.50 12.28 14,747,488 12.095 3.50%
2025-04-02 0 12.56 12.54 12.56 12.34 12.78 11,059,739 138,437,939 12.517 11.86 11.84 11.86 11.66 12.07 11,709,063 11.823 0.80%
2025-04-01 0 12.46 12.46 12.48 12.42 13.24 14,630,000 184,115,180 12.585 11.77 11.77 11.79 11.73 12.51 15,488,936 11.887 -4.59%
2025-03-31 0 13.06 13.04 13.06 12.82 13.16 14,213,041 185,465,872 13.049 12.34 12.32 12.34 12.11 12.43 15,047,497 12.325 1.24%
2025-03-28 0 12.90 12.88 12.90 12.60 12.90 11,010,225 141,082,531 12.814 12.18 12.17 12.18 11.90 12.18 11,656,642 12.103 2.38%
2025-03-27 0 12.60 12.60 12.62 12.16 12.84 10,744,567 135,755,913 12.635 11.90 11.90 11.92 11.49 12.13 11,375,387 11.934 2.94%
2025-03-26 0 12.24 12.22 12.24 12.00 12.70 36,682,000 447,788,280 12.207 11.56 11.54 11.56 11.33 12.00 38,835,623 11.530 -3.62%
2025-03-25 0 12.70 12.68 12.70 12.50 13.50 32,041,113 416,735,229 13.006 12.00 11.98 12.00 11.81 12.75 33,922,266 12.285 -1.09%
2025-03-24 0 12.84 12.82 12.84 12.66 13.00 6,339,458 81,365,908 12.835 12.13 12.11 12.13 11.96 12.28 6,711,651 12.123 -0.31%
2025-03-21 0 12.88 12.86 12.88 12.64 12.96 14,803,544 190,410,797 12.863 12.17 12.15 12.17 11.94 12.24 15,672,669 12.149 0.16%
2025-03-20 0 12.86 12.84 12.86 12.70 12.92 4,506,100 57,795,420 12.826 12.15 12.13 12.15 12.00 12.20 4,770,656 12.115 -0.92%
2025-03-19 0 12.98 12.96 12.98 12.70 13.02 8,237,941 106,706,554 12.953 12.26 12.24 12.26 12.00 12.30 8,721,596 12.235 0.15%
2025-03-18 0 12.96 12.92 12.96 12.74 13.00 10,915,475 141,092,680 12.926 12.24 12.20 12.24 12.03 12.28 11,556,329 12.209 0.47%
2025-03-17 0 12.90 12.88 12.90 12.40 12.92 8,956,076 115,009,335 12.841 12.18 12.17 12.18 11.71 12.20 9,481,893 12.129 2.06%
2025-03-14 0 12.64 12.62 12.64 12.36 12.74 10,695,917 134,259,158 12.552 11.94 11.92 11.94 11.67 12.03 11,323,881 11.856 1.61%
2025-03-13 0 12.44 12.44 12.46 12.24 12.80 13,242,000 164,258,136 12.404 11.75 11.75 11.77 11.56 12.09 14,019,446 11.716 -1.74%
2025-03-12 0 12.66 12.64 12.66 12.52 12.86 9,842,970 124,460,246 12.645 11.96 11.94 11.96 11.83 12.15 10,420,857 11.943 -0.47%
2025-03-11 0 12.72 12.70 12.72 12.32 12.76 14,762,530 186,748,297 12.650 12.01 12.00 12.01 11.64 12.05 15,629,247 11.949 1.60%
2025-03-10 0 12.52 12.52 12.54 12.38 12.78 10,161,383 127,648,714 12.562 11.83 11.83 11.84 11.69 12.07 10,757,964 11.866 -2.03%
2025-03-07 0 12.78 12.76 12.78 12.18 12.88 22,061,158 279,923,149 12.689 12.07 12.05 12.07 11.50 12.17 23,356,382 11.985 2.73%
2025-03-06 0 12.44 12.42 12.44 12.18 12.56 14,880,014 184,252,155 12.383 11.75 11.73 11.75 11.50 11.86 15,753,629 11.696 0.16%
2025-03-05 0 12.42 12.38 12.42 12.24 12.60 9,724,122 120,819,066 12.425 11.73 11.69 11.73 11.56 11.90 10,295,031 11.736 2.14%
2025-03-04 0 12.16 12.14 12.16 11.50 12.24 13,413,234 161,117,243 12.012 11.49 11.47 11.49 10.86 11.56 14,200,733 11.346 4.47%
2025-03-03 0 11.64 11.62 11.64 11.42 11.84 8,276,613 96,442,292 11.652 10.99 10.98 10.99 10.79 11.18 8,762,538 11.006 2.83%
2025-02-28 0 11.32 11.30 11.32 11.24 11.96 24,876,491 284,085,220 11.420 10.69 10.67 10.69 10.62 11.30 26,337,005 10.787 -5.82%
2025-02-27 0 12.02 12.02 12.04 11.64 12.06 14,514,000 173,346,385 11.943 11.35 11.35 11.37 10.99 11.39 15,366,126 11.281 2.04%
2025-02-26 0 11.78 11.78 11.80 11.62 11.90 10,032,652 118,231,219 11.785 11.13 11.13 11.15 10.98 11.24 10,621,675 11.131 0.86%
2025-02-25 0 11.68 11.66 11.68 11.54 11.78 7,187,789 83,838,185 11.664 11.03 11.01 11.03 10.90 11.13 7,609,788 11.017 -0.17%
2025-02-24 0 11.70 11.66 11.70 11.30 11.74 5,238,160 60,913,472 11.629 11.05 11.01 11.05 10.67 11.09 5,545,696 10.984 2.45%
2025-02-21 0 11.42 11.40 11.42 11.28 11.70 6,611,020 75,199,618 11.375 10.79 10.77 10.79 10.65 11.05 6,999,157 10.744 -2.39%
2025-02-20 0 11.70 11.70 11.72 11.40 11.82 5,811,382 67,696,665 11.649 11.05 11.05 11.07 10.77 11.16 6,152,572 11.003 -0.68%
2025-02-19 0 11.78 11.76 11.78 11.60 12.18 12,788,291 151,317,714 11.833 11.13 11.11 11.13 10.96 11.50 13,539,099 11.176 -2.16%
2025-02-18 0 12.04 12.02 12.04 11.80 12.10 13,048,029 156,793,478 12.017 11.37 11.35 11.37 11.15 11.43 13,814,087 11.350 -0.17%
2025-02-17 0 12.06 12.06 12.10 11.18 12.22 18,529,654 220,620,505 11.906 11.39 11.39 11.43 10.56 11.54 19,617,541 11.246 5.05%
2025-02-14 0 11.48 11.46 11.48 11.26 11.50 7,754,122 88,290,087 11.386 10.84 10.82 10.84 10.64 10.86 8,209,371 10.755 1.23%
2025-02-13 0 11.34 11.32 11.34 11.28 11.60 5,891,091 67,395,233 11.440 10.71 10.69 10.71 10.65 10.96 6,236,961 10.806 -0.35%
2025-02-12 0 11.38 11.36 11.38 11.34 11.58 4,558,214 52,059,051 11.421 10.75 10.73 10.75 10.71 10.94 4,825,830 10.788 0.18%
2025-02-11 0 11.36 11.36 11.38 11.28 11.52 6,230,476 70,928,683 11.384 10.73 10.73 10.75 10.65 10.88 6,596,271 10.753 -1.05%
2025-02-10 0 11.48 11.46 11.48 11.38 11.66 8,373,013 95,938,939 11.458 10.84 10.82 10.84 10.75 11.01 8,864,598 10.823 -1.03%
2025-02-07 0 11.60 11.58 11.60 11.44 11.72 5,676,930 65,686,688 11.571 10.96 10.94 10.96 10.81 11.07 6,010,226 10.929 -0.85%
2025-02-06 0 11.70 11.68 11.70 11.54 11.76 3,451,816 40,309,466 11.678 11.05 11.03 11.05 10.90 11.11 3,654,474 11.030 0.34%
2025-02-05 0 11.66 11.64 11.66 11.54 11.80 6,131,695 71,460,698 11.654 11.01 10.99 11.01 10.90 11.15 6,491,691 11.008 0.00%
2025-02-04 0 11.66 11.66 11.68 11.52 11.86 5,487,850 64,145,351 11.689 11.01 11.01 11.03 10.88 11.20 5,810,045 11.040 -0.17%
2025-02-03 0 11.68 11.68 11.70 11.50 11.80 6,472,001 75,630,761 11.686 11.03 11.03 11.05 10.86 11.15 6,851,976 11.038 -1.52%
2025-01-28 0 11.86 11.78 11.86 11.56 11.86 2,972,275 34,950,650 11.759 11.20 11.13 11.20 10.92 11.20 3,146,779 11.107 2.24%
2025-01-27 0 11.60 11.60 11.62 11.36 11.78 3,380,361 39,385,328 11.651 10.96 10.96 10.98 10.73 11.13 3,578,824 11.005 0.69%
2025-01-24 0 11.52 11.50 11.52 11.28 11.62 5,619,100 64,648,598 11.505 10.88 10.86 10.88 10.65 10.98 5,949,001 10.867 2.13%
2025-01-23 0 11.28 11.28 11.30 11.22 11.62 8,703,461 98,658,549 11.336 10.65 10.65 10.67 10.60 10.98 9,214,447 10.707 -2.42%
2025-01-22 0 11.56 11.56 11.58 11.52 11.70 4,767,061 55,196,458 11.579 10.92 10.92 10.94 10.88 11.05 5,046,938 10.937 -0.52%
2025-01-21 0 11.62 11.62 11.64 11.54 11.78 4,313,000 50,100,484 11.616 10.98 10.98 10.99 10.90 11.13 4,566,219 10.972 0.00%
2025-01-20 0 11.62 11.62 11.64 11.42 11.76 11,272,962 130,986,988 11.620 10.98 10.98 10.99 10.79 11.11 11,934,804 10.975 2.29%
2025-01-17 0 11.36 11.34 11.36 10.98 11.60 14,027,793 159,932,424 11.401 10.73 10.71 10.73 10.37 10.96 14,851,373 10.769 3.65%
2025-01-16 0 10.96 10.96 10.98 10.90 11.20 8,257,512 90,783,616 10.994 10.35 10.35 10.37 10.30 10.58 8,742,316 10.384 -1.26%
2025-01-15 0 11.10 11.08 11.10 10.90 11.16 9,202,284 101,978,597 11.082 10.48 10.47 10.48 10.30 10.54 9,742,556 10.467 1.65%
2025-01-14 0 10.92 10.92 10.94 10.70 11.10 10,174,615 111,225,883 10.932 10.31 10.31 10.33 10.11 10.48 10,771,973 10.325 -0.18%
2025-01-13 0 10.94 10.92 10.94 10.56 11.00 13,137,910 143,129,975 10.894 10.33 10.31 10.33 9.974 10.39 13,909,245 10.290 -0.18%
2025-01-10 0 10.96 10.96 10.98 10.80 11.16 17,000,760 186,787,913 10.987 10.35 10.35 10.37 10.20 10.54 17,998,885 10.378 -2.14%
2025-01-09 0 11.20 11.20 11.22 10.08 11.36 28,929,159 315,547,979 10.908 10.58 10.58 10.60 9.521 10.73 30,627,608 10.303 12.22%
2025-01-08 0 9.980 9.970 9.990 9.790 10.00 6,878,909 68,329,474 9.9332 9.427 9.417 9.436 9.247 9.445 7,282,774 9.3823 0.40%
2025-01-07 0 9.940 9.930 9.940 9.820 10.02 6,762,496 67,098,066 9.9221 9.389 9.379 9.389 9.275 9.464 7,159,526 9.3719 -0.80%
2025-01-06 0 10.02 10.00 10.02 9.940 10.18 6,661,104 66,694,905 10.013 9.464 9.445 9.464 9.389 9.615 7,052,181 9.4573 0.40%
2025-01-03 0 9.980 9.970 9.980 9.930 10.20 8,493,197 85,125,520 10.023 9.427 9.417 9.427 9.379 9.634 8,991,838 9.4670 -0.60%
2025-01-02 0 10.04 10.02 10.04 9.870 10.12 8,989,000 89,696,460 9.9785 9.483 9.464 9.483 9.323 9.559 9,516,750 9.4251 -0.79%
2024-12-31 0 10.12 10.08 10.12 9.930 10.24 5,359,716 54,109,869 10.096 9.559 9.521 9.559 9.379 9.672 5,674,388 9.5358 1.00%
2024-12-30 0 10.02 10.00 10.02 9.990 10.48 6,083,777 61,160,215 10.053 9.464 9.445 9.464 9.436 9.899 6,440,959 9.4955 -1.38%
2024-12-27 0 10.16 10.16 10.18 10.02 10.34 11,015,641 112,591,902 10.221 9.597 9.597 9.615 9.464 9.767 11,662,376 9.6543 0.00%
2024-12-24 0 10.16 10.16 10.18 10.08 10.28 4,082,000 41,554,826 10.180 9.597 9.597 9.615 9.521 9.710 4,321,657 9.6155 -0.20%
2024-12-23 0 10.18 10.18 10.20 9.790 10.20 7,632,368 76,678,380 10.046 9.615 9.615 9.634 9.247 9.634 8,080,469 9.4893 2.52%
2024-12-20 0 9.930 9.930 9.940 9.860 10.08 7,817,949 77,629,705 9.9297 9.379 9.379 9.389 9.313 9.521 8,276,946 9.3790 0.30%
2024-12-19 0 9.900 9.890 9.900 9.880 10.16 5,873,200 58,711,510 9.9965 9.351 9.342 9.351 9.332 9.597 6,218,019 9.4422 -1.20%
2024-12-18 0 10.02 10.00 10.02 9.880 10.14 4,336,030 43,361,669 10.000 9.464 9.445 9.464 9.332 9.578 4,590,601 9.4457 -0.60%
2024-12-17 0 10.08 10.08 10.10 10.06 10.30 4,246,147 42,978,163 10.122 9.521 9.521 9.540 9.502 9.729 4,495,441 9.5604 -0.79%
2024-12-16 0 10.16 10.14 10.16 10.12 10.46 7,922,417 80,899,151 10.211 9.597 9.578 9.597 9.559 9.880 8,387,547 9.6452 -1.55%
2024-12-13 0 10.32 10.30 10.32 10.30 10.60 3,855,045 40,095,824 10.401 9.748 9.729 9.748 9.729 10.01 4,081,377 9.8241 -2.27%
2024-12-12 0 10.56 10.54 10.56 10.20 10.68 5,284,030 55,750,979 10.551 9.974 9.956 9.974 9.634 10.09 5,594,259 9.9657 2.52%
2024-12-11 0 10.30 10.28 10.30 10.22 10.54 5,642,757 58,502,508 10.368 9.729 9.710 9.729 9.653 9.956 5,974,047 9.7928 0.59%
2024-12-10 0 10.24 10.20 10.24 10.22 10.64 7,598,944 78,949,476 10.390 9.672 9.634 9.672 9.653 10.05 8,045,083 9.8134 -0.58%
2024-12-09 0 10.30 10.30 10.32 9.940 10.36 9,831,268 99,751,279 10.146 9.729 9.729 9.748 9.389 9.785 10,408,468 9.5837 3.62%
2024-12-06 0 9.940 9.940 9.950 9.730 10.02 3,625,654 35,967,469 9.9203 9.389 9.389 9.398 9.190 9.464 3,838,518 9.3701 1.53%
2024-12-05 0 9.790 9.780 9.790 9.740 10.00 3,063,988 30,135,268 9.8353 9.247 9.238 9.247 9.200 9.445 3,243,877 9.2899 -2.10%
2024-12-04 0 10.00 10.00 10.02 9.930 10.12 6,748,323 67,357,740 9.9814 9.445 9.445 9.464 9.379 9.559 7,144,521 9.4279 -0.40%
2024-12-03 0 10.04 10.02 10.04 9.650 10.06 13,243,102 130,309,670 9.8398 9.483 9.464 9.483 9.115 9.502 14,020,613 9.2941 3.08%
2024-12-02 0 9.740 9.730 9.740 9.620 9.810 7,600,336 73,793,182 9.7092 9.200 9.190 9.200 9.087 9.266 8,046,556 9.1708 -0.10%
2024-11-29 0 9.750 9.750 9.760 9.680 9.920 7,271,600 70,924,116 9.7536 9.209 9.209 9.219 9.143 9.370 7,698,520 9.2127 -0.20%
2024-11-28 0 9.770 9.760 9.770 9.690 10.20 17,020,110 167,379,491 9.8342 9.228 9.219 9.228 9.153 9.634 18,019,371 9.2889 -4.40%
2024-11-27 0 10.22 10.20 10.22 10.04 10.26 11,325,337 115,032,885 10.157 9.653 9.634 9.653 9.483 9.691 11,990,254 9.5939 1.39%
2024-11-26 0 10.08 10.06 10.08 9.720 10.66 16,759,450 167,791,062 10.012 9.521 9.502 9.521 9.181 10.07 17,743,408 9.4565 0.20%
2024-11-25 0 10.06 10.04 10.06 10.04 10.36 20,794,897 210,120,341 10.104 9.502 9.483 9.502 9.483 9.785 22,015,778 9.5441 -2.52%
2024-11-22 0 10.32 10.30 10.32 10.28 11.04 3,752,848 39,133,809 10.428 9.748 9.729 9.748 9.710 10.43 3,973,180 9.8495 -2.64%
2024-11-21 0 10.60 10.58 10.60 10.42 10.72 8,448,741 89,560,720 10.600 10.01 9.993 10.01 9.842 10.13 8,944,772 10.013 -0.38%
2024-11-20 0 10.64 10.62 10.64 10.58 11.04 6,438,987 68,937,491 10.706 10.05 10.03 10.05 9.993 10.43 6,817,024 10.113 -2.92%
2024-11-19 0 10.96 10.96 10.98 10.88 11.08 2,730,000 29,989,628 10.985 10.35 10.35 10.37 10.28 10.47 2,890,280 10.376 0.18%
2024-11-18 0 10.94 10.90 10.94 10.82 11.06 3,635,249 39,724,918 10.928 10.33 10.30 10.33 10.22 10.45 3,848,677 10.322 0.18%
2024-11-15 0 10.92 10.90 10.92 10.84 11.08 4,897,952 53,625,218 10.948 10.31 10.30 10.31 10.24 10.47 5,185,514 10.341 1.49%
2024-11-14 0 10.76 10.76 10.80 10.66 10.98 12,454,240 135,035,464 10.843 10.16 10.16 10.20 10.07 10.37 13,185,436 10.241 0.37%
2024-11-13 0 10.72 10.72 10.74 10.54 11.08 10,234,240 109,527,078 10.702 10.13 10.13 10.14 9.956 10.47 10,835,098 10.109 -3.25%
2024-11-12 0 11.08 11.08 11.10 11.00 11.54 4,643,719 51,816,780 11.158 10.47 10.47 10.48 10.39 10.90 4,916,355 10.540 -2.12%
2024-11-11 0 11.32 11.30 11.32 11.22 11.64 10,758,353 121,954,261 11.336 10.69 10.67 10.69 10.60 10.99 11,389,982 10.707 -2.92%
2024-11-08 0 11.66 11.64 11.66 11.38 11.74 7,854,782 91,171,197 11.607 11.01 10.99 11.01 10.75 11.09 8,315,941 10.963 2.28%
2024-11-07 0 11.40 11.38 11.42 11.18 11.78 7,200,246 82,826,973 11.503 10.77 10.75 10.79 10.56 11.13 7,622,977 10.865 -1.04%
2024-11-06 0 11.52 11.50 11.52 11.36 11.72 5,244,000 60,345,920 11.508 10.88 10.86 10.88 10.73 11.07 5,551,878 10.869 -0.86%
2024-11-05 0 11.62 11.60 11.62 11.44 11.68 10,509,610 121,844,053 11.594 10.98 10.96 10.98 10.81 11.03 11,126,636 10.951 0.35%
2024-11-04 0 11.58 11.56 11.58 11.22 11.66 7,318,757 84,577,799 11.556 10.94 10.92 10.94 10.60 11.01 7,748,446 10.915 1.05%
2024-11-01 0 11.46 11.44 11.46 11.42 11.70 2,721,075 31,383,109 11.533 10.82 10.81 10.82 10.79 11.05 2,880,831 10.894 0.88%
2024-10-31 0 11.36 11.34 11.36 11.34 11.94 8,268,339 94,740,179 11.458 10.73 10.71 10.73 10.71 11.28 8,753,778 10.823 -2.24%
2024-10-30 0 11.62 11.60 11.62 11.40 11.84 7,230,136 83,357,609 11.529 10.98 10.96 10.98 10.77 11.18 7,654,622 10.890 0.35%
2024-10-29 0 11.58 11.58 11.60 11.52 11.94 3,886,000 45,099,320 11.606 10.94 10.94 10.96 10.88 11.28 4,114,149 10.962 -1.53%
2024-10-28 0 11.76 11.74 11.76 11.50 11.80 4,305,256 50,440,794 11.716 11.11 11.09 11.11 10.86 11.15 4,558,020 11.066 0.51%
2024-10-25 0 11.70 11.68 11.70 11.64 12.00 4,686,000 55,095,080 11.757 11.05 11.03 11.05 10.99 11.33 4,961,118 11.105 -1.85%
2024-10-24 0 11.92 11.90 11.92 11.78 12.04 7,886,000 93,877,920 11.904 11.26 11.24 11.26 11.13 11.37 8,348,992 11.244 -0.50%
2024-10-23 0 11.98 11.96 11.98 11.82 12.10 7,097,164 85,081,668 11.988 11.32 11.30 11.32 11.16 11.43 7,513,843 11.323 -0.50%
2024-10-22 0 12.04 12.04 12.06 11.66 12.14 9,914,199 119,260,527 12.029 11.37 11.37 11.39 11.01 11.47 10,496,268 11.362 0.33%
2024-10-21 0 12.00 11.98 12.00 11.84 12.16 7,794,007 93,560,301 12.004 11.33 11.32 11.33 11.18 11.49 8,251,598 11.338 -0.66%
2024-10-18 0 12.08 12.06 12.08 11.82 12.10 10,202,980 122,195,056 11.976 11.41 11.39 11.41 11.16 11.43 10,802,003 11.312 1.51%
2024-10-17 0 11.90 11.90 11.92 11.84 12.24 9,556,571 115,184,299 12.053 11.24 11.24 11.26 11.18 11.56 10,117,643 11.384 -0.34%
2024-10-16 0 11.94 11.92 11.94 11.76 12.24 16,240,605 194,215,619 11.959 11.28 11.26 11.28 11.11 11.56 17,194,101 11.295 -0.83%
2024-10-15 0 12.04 12.02 12.04 11.88 12.34 26,228,023 317,772,299 12.116 11.37 11.35 11.37 11.22 11.66 27,767,886 11.444 -0.66%
2024-10-14 0 12.12 12.10 12.12 11.84 12.38 15,918,649 192,716,287 12.106 11.45 11.43 11.45 11.18 11.69 16,853,243 11.435 -2.42%
2024-10-10 0 12.42 12.40 12.42 11.74 12.48 23,814,919 291,017,517 12.220 11.73 11.71 11.73 11.09 11.79 25,213,107 11.542 6.52%
2024-10-09 0 11.66 11.66 11.68 11.16 11.92 34,695,930 403,873,852 11.640 11.01 11.01 11.03 10.54 11.26 36,732,949 10.995 1.57%
2024-10-08 0 11.48 11.46 11.48 11.24 12.18 26,446,742 307,618,764 11.632 10.84 10.82 10.84 10.62 11.50 27,999,446 10.987 -6.21%
2024-10-07 0 12.24 12.22 12.24 11.84 12.50 11,957,951 145,184,058 12.141 11.56 11.54 11.56 11.18 11.81 12,660,010 11.468 0.66%
2024-10-04 0 12.16 12.14 12.16 11.72 12.16 40,768,689 491,140,651 12.047 11.49 11.47 11.49 11.07 11.49 43,162,244 11.379 1.33%
2024-10-03 0 12.00 12.00 12.02 11.34 12.10 21,291,848 251,863,292 11.829 11.33 11.33 11.35 10.71 11.43 22,541,905 11.173 2.39%
2024-10-02 0 11.72 11.70 11.72 10.92 11.80 20,330,501 235,489,257 11.583 11.07 11.05 11.07 10.31 11.15 21,524,117 10.941 4.46%
2024-09-30 0 11.22 11.20 11.22 11.00 11.36 28,580,557 320,412,837 11.211 10.60 10.58 10.60 10.39 10.73 30,258,539 10.589 0.90%
2024-09-27 0 11.12 11.08 11.12 10.86 11.48 24,671,472 272,457,352 11.043 10.50 10.47 10.50 10.26 10.84 26,119,949 10.431 -1.77%
2024-09-26 0 11.32 11.32 11.34 10.96 11.38 15,869,715 178,328,776 11.237 10.69 10.69 10.71 10.35 10.75 16,801,436 10.614 3.85%
2024-09-25 0 10.90 10.90 10.92 10.68 11.04 19,523,100 211,934,237 10.856 10.30 10.30 10.31 10.09 10.43 20,669,313 10.254 -0.91%
2024-09-24 0 11.00 10.98 11.00 10.82 11.12 15,707,206 172,631,503 10.991 10.39 10.37 10.39 10.22 10.50 16,629,386 10.381 1.48%
2024-09-23 0 10.84 10.82 10.84 10.72 11.00 6,341,332 69,066,527 10.891 10.24 10.22 10.24 10.13 10.39 6,713,635 10.288 0.74%
2024-09-20 0 10.76 10.76 10.78 10.58 11.00 12,766,741 138,333,964 10.835 10.16 10.16 10.18 9.993 10.39 13,516,284 10.235 0.94%
2024-09-19 0 10.66 10.64 10.66 10.44 10.94 12,444,714 132,698,027 10.663 10.07 10.05 10.07 9.861 10.33 13,175,351 10.072 -2.02%
2024-09-17 0 10.88 10.86 10.88 10.56 10.88 5,636,000 60,437,689 10.724 10.28 10.26 10.28 9.974 10.28 5,966,893 10.129 2.84%
2024-09-16 0 10.58 10.58 10.60 10.10 10.58 3,184,000 33,353,560 10.475 9.993 9.993 10.01 9.540 9.993 3,370,935 9.8945 0.76%
2024-09-13 0 10.50 10.48 10.50 10.34 10.60 5,936,751 62,087,540 10.458 9.918 9.899 9.918 9.767 10.01 6,285,301 9.8782 0.96%
2024-09-12 0 10.40 10.40 10.42 10.32 10.60 4,987,787 52,011,129 10.428 9.823 9.823 9.842 9.748 10.01 5,280,623 9.8494 -0.38%
2024-09-11 0 10.44 10.42 10.46 10.34 10.50 5,546,123 57,827,871 10.427 9.861 9.842 9.880 9.767 9.918 5,871,739 9.8485 -0.95%
2024-09-10 0 10.54 10.52 10.54 10.42 10.62 3,484,000 36,650,688 10.520 9.956 9.937 9.956 9.842 10.03 3,688,548 9.9363 0.57%
2024-09-09 0 10.48 10.46 10.48 10.36 10.76 10,070,785 105,687,379 10.494 9.899 9.880 9.899 9.785 10.16 10,662,047 9.9125 -0.76%
2024-09-05 0 10.56 10.54 10.56 10.46 10.60 4,208,602 44,355,615 10.539 9.974 9.956 9.974 9.880 10.01 4,455,692 9.9548 0.96%
2024-09-04 0 10.46 10.44 10.46 10.26 10.66 8,906,000 92,606,440 10.398 9.880 9.861 9.880 9.691 10.07 9,428,877 9.8216 -1.13%
2024-09-03 0 10.58 10.56 10.58 10.42 10.72 8,981,114 94,676,427 10.542 9.993 9.974 9.993 9.842 10.13 9,508,401 9.9571 0.57%
2024-09-02 0 10.52 10.50 10.52 10.36 10.62 8,603,910 90,182,841 10.482 9.937 9.918 9.937 9.785 10.03 9,109,051 9.9004 0.38%
2024-08-30 0 10.48 10.46 10.48 10.40 10.80 19,903,133 208,876,344 10.495 9.899 9.880 9.899 9.823 10.20 21,071,658 9.9127 -1.50%
2024-08-29 0 10.64 10.62 10.64 10.16 10.76 17,039,269 179,348,235 10.526 10.05 10.03 10.05 9.597 10.16 18,039,655 9.9419 4.31%
2024-08-28 0 10.20 10.16 10.20 10.00 10.40 15,390,354 156,977,667 10.200 9.634 9.597 9.634 9.445 9.823 16,293,931 9.6341 0.79%
2024-08-27 0 10.12 10.10 10.12 9.300 10.16 14,972,045 148,124,589 9.8934 9.559 9.540 9.559 8.784 9.597 15,851,063 9.3448 6.08%
2024-08-26 0 9.540 9.540 9.550 9.110 9.550 5,158,839 48,991,502 9.4966 9.011 9.011 9.020 8.605 9.020 5,461,718 8.9700 2.58%
2024-08-23 0 9.300 9.260 9.300 9.200 9.400 6,282,796 58,331,652 9.2843 8.784 8.746 8.784 8.690 8.879 6,651,663 8.7695 -1.59%
2024-08-22 0 9.450 9.440 9.450 9.320 9.500 3,190,650 30,030,902 9.4122 8.926 8.917 8.926 8.803 8.973 3,377,975 8.8902 0.53%
2024-08-21 0 9.400 9.400 9.410 9.230 9.430 2,865,682 26,836,553 9.3648 8.879 8.879 8.888 8.718 8.907 3,033,928 8.8455 1.62%
2024-08-20 0 9.250 9.240 9.260 9.170 9.500 4,089,525 37,888,749 9.2648 8.737 8.728 8.746 8.661 8.973 4,329,624 8.7510 -2.01%
2024-08-19 0 9.440 9.430 9.450 9.410 9.630 3,548,000 33,756,850 9.5143 8.917 8.907 8.926 8.888 9.096 3,756,305 8.9867 -1.15%
2024-08-16 0 9.550 9.530 9.550 9.260 9.560 3,622,000 34,284,380 9.4656 9.020 9.002 9.020 8.746 9.030 3,834,650 8.9407 3.13%
2024-08-15 0 9.260 9.230 9.260 9.160 9.470 7,614,000 70,917,490 9.3141 8.746 8.718 8.746 8.652 8.945 8,061,023 8.7976 -0.11%
2024-08-14 0 9.270 9.260 9.270 9.110 9.300 6,242,096 57,582,469 9.2249 8.756 8.746 8.756 8.605 8.784 6,608,573 8.7133 1.98%
2024-08-13 0 9.090 9.070 9.090 8.840 9.120 4,703,527 42,549,033 9.0462 8.586 8.567 8.586 8.350 8.614 4,979,674 8.5445 1.11%
2024-08-12 0 8.990 8.970 8.990 8.890 9.090 6,053,810 54,316,688 8.9723 8.491 8.473 8.491 8.397 8.586 6,409,233 8.4748 -0.66%
2024-08-09 0 9.050 9.040 9.050 8.810 9.110 9,813,418 88,400,378 9.0081 8.548 8.539 8.548 8.321 8.605 10,389,570 8.5086 1.46%
2024-08-08 0 8.920 8.910 8.920 8.850 9.550 27,346,077 246,884,916 9.0282 8.425 8.416 8.425 8.359 9.020 28,951,582 8.5275 -6.99%
2024-08-07 0 9.590 9.580 9.590 9.330 9.600 7,709,492 73,338,746 9.5128 9.058 9.049 9.058 8.813 9.068 8,162,121 8.9853 2.02%
2024-08-06 0 9.400 9.400 9.410 9.250 9.500 4,648,642 43,753,593 9.4121 8.879 8.879 8.888 8.737 8.973 4,921,567 8.8902 1.08%
2024-08-05 0 9.300 9.290 9.300 9.180 9.500 8,093,520 75,082,822 9.2769 8.784 8.775 8.784 8.671 8.973 8,568,695 8.7625 -1.38%
2024-08-02 0 9.430 9.430 9.450 9.190 9.470 4,232,595 39,747,369 9.3908 8.907 8.907 8.926 8.680 8.945 4,481,093 8.8700 -0.53%
2024-08-01 0 9.480 9.470 9.480 9.460 9.710 4,735,231 45,368,209 9.5810 8.954 8.945 8.954 8.935 9.172 5,013,239 9.0497 -0.52%
2024-07-31 0 9.530 9.530 9.540 9.170 9.590 8,426,000 79,939,120 9.4872 9.002 9.002 9.011 8.661 9.058 8,920,696 8.9611 3.36%
2024-07-30 0 9.220 9.210 9.220 9.160 9.380 7,656,528 70,817,247 9.2493 8.709 8.699 8.709 8.652 8.860 8,106,047 8.7363 -0.97%
2024-07-29 0 9.310 9.310 9.320 9.240 9.450 4,909,779 46,020,639 9.3733 8.794 8.794 8.803 8.728 8.926 5,198,035 8.8535 1.20%
2024-07-26 0 9.200 9.200 9.210 9.180 9.380 3,472,412 32,133,131 9.2538 8.690 8.690 8.699 8.671 8.860 3,676,279 8.7407 -0.11%
2024-07-25 0 9.210 9.210 9.220 9.100 9.280 6,148,962 56,720,864 9.2245 8.699 8.699 8.709 8.595 8.765 6,509,971 8.7129 -0.22%
2024-07-24 0 9.230 9.230 9.240 9.170 9.600 10,975,278 101,744,362 9.2703 8.718 8.718 8.728 8.661 9.068 11,619,643 8.7562 -3.35%
2024-07-23 0 9.550 9.540 9.550 9.520 9.980 6,618,000 63,698,440 9.6250 9.020 9.011 9.020 8.992 9.427 7,006,547 9.0913 -2.45%
2024-07-22 0 9.790 9.790 9.800 9.400 9.860 5,984,323 58,102,259 9.7091 9.247 9.247 9.257 8.879 9.313 6,335,666 9.1707 3.60%
2024-07-19 0 9.450 9.440 9.450 9.300 9.530 7,003,734 65,968,239 9.4190 8.926 8.917 8.926 8.784 9.002 7,414,927 8.8967 0.00%
2024-07-18 0 9.450 9.440 9.450 9.210 9.510 7,829,565 73,567,850 9.3962 8.926 8.917 8.926 8.699 8.983 8,289,244 8.8751 1.61%
2024-07-17 0 9.300 9.290 9.300 9.260 9.620 10,465,343 98,337,708 9.3965 8.784 8.775 8.784 8.746 9.087 11,079,770 8.8754 0.00%
2024-07-16 0 9.300 9.300 9.310 9.230 9.690 18,956,715 177,921,630 9.3857 8.784 8.784 8.794 8.718 9.153 20,069,675 8.8652 -4.62%
2024-07-15 0 9.750 9.750 9.760 9.690 9.990 4,746,000 46,316,766 9.7591 9.209 9.209 9.219 9.153 9.436 5,024,641 9.2179 -1.71%
2024-07-12 0 9.920 9.920 9.930 9.600 9.980 9,590,981 93,975,453 9.7983 9.370 9.370 9.379 9.068 9.427 10,154,073 9.2550 3.23%
2024-07-11 0 9.610 9.590 9.610 9.490 9.680 12,696,858 121,588,943 9.5763 9.077 9.058 9.077 8.964 9.143 13,442,298 9.0452 -0.10%
2024-07-10 0 9.620 9.610 9.620 9.540 9.900 9,707,060 94,240,651 9.7085 9.087 9.077 9.087 9.011 9.351 10,276,967 9.1701 -0.93%
2024-07-09 0 9.710 9.690 9.710 9.640 10.20 14,262,670 139,246,547 9.7630 9.172 9.153 9.172 9.105 9.634 15,100,040 9.2216 -4.24%
2024-07-08 0 10.14 10.08 10.14 9.880 10.34 12,834,916 130,170,337 10.142 9.578 9.521 9.578 9.332 9.767 13,588,462 9.5795 -0.39%
2024-07-05 0 10.18 10.18 10.20 10.00 10.60 19,233,792 198,869,718 10.340 9.615 9.615 9.634 9.445 10.01 20,363,020 9.7662 1.60%
2024-07-04 0 10.02 9.980 10.02 9.680 10.04 22,551,400 223,860,230 9.9267 9.464 9.427 9.464 9.143 9.483 23,875,406 9.3762 4.27%
2024-07-03 0 9.610 9.600 9.610 9.380 9.720 5,745,817 55,152,282 9.5987 9.077 9.068 9.077 8.860 9.181 6,083,157 9.0664 2.02%
2024-07-02 0 9.420 9.390 9.420 9.340 9.510 14,093,948 132,893,522 9.4291 8.898 8.869 8.898 8.822 8.983 14,921,412 8.9062 0.11%
2024-06-28 0 9.410 9.410 9.430 9.370 9.580 14,901,700 141,080,723 9.4674 8.888 8.888 8.907 8.850 9.049 15,776,588 8.9424 0.21%
2024-06-27 0 9.390 9.380 9.390 9.320 10.06 14,734,726 139,759,372 9.4850 8.869 8.860 8.869 8.803 9.502 15,599,811 8.9590 -6.47%
2024-06-26 0 10.04 10.02 10.04 9.660 10.18 14,682,000 146,733,020 9.9941 9.483 9.464 9.483 9.124 9.615 15,543,989 9.4399 3.51%
2024-06-25 0 9.700 9.690 9.700 9.610 9.870 7,273,033 70,715,730 9.7230 9.162 9.153 9.162 9.077 9.323 7,700,037 9.1838 0.31%
2024-06-24 0 9.670 9.670 9.680 9.340 9.680 6,193,061 59,190,741 9.5576 9.134 9.134 9.143 8.822 9.143 6,556,659 9.0276 3.09%
2024-06-21 0 9.380 9.380 9.400 9.340 9.680 13,267,253 125,133,323 9.4317 8.860 8.860 8.879 8.822 9.143 14,046,182 8.9087 -2.90%
2024-06-20 0 9.660 9.650 9.660 9.530 9.930 11,412,000 110,780,186 9.7073 9.124 9.115 9.124 9.002 9.379 12,082,005 9.1690 -1.73%
2024-06-19 0 9.830 9.820 9.830 9.410 9.880 9,154,257 89,732,372 9.8023 9.285 9.275 9.285 8.888 9.332 9,691,709 9.2587 2.29%
2024-06-18 0 9.610 9.610 9.620 9.430 9.670 10,168,623 97,312,509 9.5699 9.077 9.077 9.087 8.907 9.134 10,765,629 9.0392 0.52%
2024-06-17 0 9.560 9.560 9.590 9.240 9.780 7,441,588 71,659,719 9.6296 9.030 9.030 9.058 8.728 9.238 7,878,488 9.0956 2.25%
2024-06-14 0 9.350 9.350 9.360 9.350 9.590 5,099,250 48,278,905 9.4678 8.831 8.831 8.841 8.831 9.058 5,398,630 8.9428 -1.68%
2024-06-13 0 9.510 9.500 9.510 9.280 9.580 7,626,400 72,277,336 9.4773 8.983 8.973 8.983 8.765 9.049 8,074,151 8.9517 3.37%
2024-06-12 0 9.200 9.200 9.210 8.990 9.270 8,544,260 78,449,152 9.1815 8.690 8.690 8.699 8.491 8.756 9,045,899 8.6723 1.83%
2024-06-11 0 9.630 9.630 9.680 9.380 9.790 14,126,273 136,159,852 9.6388 8.534 8.534 8.578 8.312 8.675 15,941,068 8.5415 -1.73%
2024-06-07 0 9.800 9.800 9.810 9.800 10.04 15,541,174 153,558,261 9.8807 8.684 8.684 8.693 8.684 8.897 17,537,740 8.7559 -1.41%
2024-06-06 0 9.940 9.940 9.950 9.720 10.14 10,490,500 104,500,535 9.9614 8.808 8.808 8.817 8.613 8.986 11,838,209 8.8274 1.12%
2024-06-05 0 9.830 9.820 9.830 9.550 9.970 10,676,675 105,245,217 9.8575 8.711 8.702 8.711 8.463 8.835 12,048,302 8.7353 2.61%
2024-06-04 0 9.580 9.580 9.630 9.280 9.740 10,059,649 96,349,533 9.5778 8.489 8.489 8.534 8.224 8.631 11,352,007 8.4874 1.38%
2024-06-03 0 9.450 9.450 9.460 9.410 9.790 12,756,465 121,640,593 9.5356 8.374 8.374 8.383 8.339 8.675 14,395,281 8.4500 -1.05%
2024-05-31 0 9.550 9.550 9.560 9.430 9.640 43,501,697 414,485,187 9.5280 8.463 8.463 8.472 8.356 8.543 49,090,337 8.4433 -0.31%
2024-05-30 0 9.580 9.570 9.580 9.430 9.700 14,692,273 140,327,236 9.5511 8.489 8.481 8.489 8.356 8.596 16,579,782 8.4638 -1.03%
2024-05-29 0 9.680 9.680 9.700 9.680 9.960 7,492,800 73,156,580 9.7636 8.578 8.578 8.596 8.578 8.826 8,455,396 8.6521 -2.81%
2024-05-28 0 9.960 9.950 9.960 9.920 10.20 8,005,902 80,436,321 10.047 8.826 8.817 8.826 8.791 9.039 9,034,416 8.9033 -0.80%
2024-05-27 0 10.04 10.02 10.04 9.500 10.08 9,809,867 97,064,752 9.8946 8.897 8.879 8.897 8.418 8.932 11,070,135 8.7682 5.13%
2024-05-24 0 9.550 9.540 9.550 9.460 9.710 8,892,200 84,685,374 9.5236 8.463 8.454 8.463 8.383 8.605 10,034,576 8.4394 -2.15%
2024-05-23 0 9.760 9.750 9.760 9.700 9.960 5,732,252 55,999,836 9.7693 8.649 8.640 8.649 8.596 8.826 6,468,671 8.6571 -1.91%
2024-05-22 0 9.950 9.950 9.960 9.910 10.24 5,355,451 53,836,407 10.053 8.817 8.817 8.826 8.782 9.074 6,043,463 8.9082 -0.50%
2024-05-21 0 10.00 9.990 10.00 9.860 10.36 9,297,878 93,263,525 10.031 8.862 8.853 8.862 8.737 9.181 10,492,372 8.8887 -3.47%
2024-05-20 0 10.36 10.34 10.36 10.32 10.60 11,295,618 117,392,326 10.393 9.181 9.163 9.181 9.145 9.393 12,746,760 9.2096 -0.96%
2024-05-17 0 10.46 10.44 10.46 10.22 10.64 8,383,471 87,153,983 10.396 9.269 9.251 9.269 9.057 9.429 9,460,491 9.2124 -0.57%
2024-05-16 0 10.52 10.48 10.52 10.02 10.70 21,185,473 220,168,106 10.392 9.322 9.287 9.322 8.879 9.482 23,907,160 9.2093 2.53%
2024-05-14 0 10.26 10.24 10.26 9.910 10.34 10,040,558 102,596,391 10.218 9.092 9.074 9.092 8.782 9.163 11,330,463 9.0549 3.12%
2024-05-13 0 9.950 9.940 9.950 9.600 9.960 9,547,009 94,012,254 9.8473 8.817 8.808 8.817 8.507 8.826 10,773,508 8.7262 2.05%
2024-05-10 0 9.750 9.730 9.750 9.510 9.780 9,866,041 95,740,389 9.7040 8.640 8.622 8.640 8.427 8.667 11,133,526 8.5993 4.28%
2024-05-09 0 9.350 9.340 9.350 9.160 9.380 3,198,128 29,744,290 9.3005 8.286 8.277 8.286 8.117 8.312 3,608,990 8.2417 1.30%
2024-05-08 0 9.230 9.230 9.240 9.180 9.450 6,944,077 64,371,632 9.2700 8.179 8.179 8.188 8.135 8.374 7,836,179 8.2147 -0.75%
2024-05-07 0 9.300 9.290 9.300 9.120 9.350 5,381,456 49,751,974 9.2451 8.241 8.232 8.241 8.082 8.286 6,072,809 8.1926 0.98%
2024-05-06 0 9.210 9.200 9.220 8.790 9.260 5,449,558 49,718,044 9.1233 8.161 8.153 8.170 7.789 8.206 6,149,660 8.0847 3.48%
2024-05-03 0 8.900 8.900 8.910 8.810 8.990 3,710,076 32,934,597 8.8771 7.887 7.887 7.896 7.807 7.967 4,186,708 7.8665 0.45%
2024-05-02 0 8.860 8.860 8.880 8.570 8.890 4,057,022 35,545,495 8.7615 7.851 7.851 7.869 7.594 7.878 4,578,225 7.7640 2.19%
2024-04-30 0 8.670 8.670 8.690 8.610 8.800 6,170,469 53,667,642 8.6975 7.683 7.683 7.701 7.630 7.798 6,963,186 7.7073 -0.46%
2024-04-29 0 8.710 8.710 8.730 8.690 8.890 5,678,000 49,847,102 8.7790 7.718 7.718 7.736 7.701 7.878 6,407,450 7.7796 -1.25%
2024-04-26 0 8.820 8.820 8.860 8.650 8.930 5,570,668 49,023,266 8.8002 7.816 7.816 7.851 7.665 7.913 6,286,329 7.7984 2.08%
2024-04-25 0 8.640 8.630 8.640 8.550 8.820 4,389,759 38,118,839 8.6836 7.656 7.648 7.656 7.577 7.816 4,953,709 7.6950 0.58%
2024-04-24 0 8.590 8.590 8.600 8.450 8.700 4,905,081 41,978,773 8.5582 7.612 7.612 7.621 7.488 7.710 5,535,234 7.5839 0.59%
2024-04-23 0 8.540 8.540 8.550 8.300 8.670 4,944,612 42,305,867 8.5560 7.568 7.568 7.577 7.355 7.683 5,579,844 7.5819 1.67%
2024-04-22 0 8.400 8.400 8.410 8.370 8.530 3,628,647 30,589,285 8.4299 7.444 7.444 7.453 7.417 7.559 4,094,817 7.4702 1.20%
2024-04-19 0 8.300 8.290 8.300 8.240 8.390 4,943,329 41,047,213 8.3036 7.355 7.346 7.355 7.302 7.435 5,578,396 7.3582 -0.84%
2024-04-18 0 8.370 8.370 8.380 8.250 8.450 5,656,037 47,358,519 8.3731 7.417 7.417 7.426 7.311 7.488 6,382,665 7.4199 0.97%
2024-04-17 0 8.290 8.290 8.300 8.270 8.450 4,143,500 34,550,396 8.3385 7.346 7.346 7.355 7.329 7.488 4,675,813 7.3892 -0.12%
2024-04-16 0 8.300 8.290 8.300 8.250 8.600 10,116,043 84,489,878 8.3521 7.355 7.346 7.355 7.311 7.621 11,415,646 7.4012 -2.58%
2024-04-15 0 8.520 8.520 8.530 8.440 8.700 9,078,000 77,395,930 8.5257 7.550 7.550 7.559 7.479 7.710 10,244,246 7.5551 -1.16%
2024-04-12 0 8.620 8.620 8.630 8.550 8.800 7,674,000 66,574,870 8.6754 7.639 7.639 7.648 7.577 7.798 8,659,875 7.6877 -2.05%
2024-04-11 0 8.800 8.800 8.850 8.550 8.840 7,032,481 61,527,185 8.7490 7.798 7.798 7.842 7.577 7.834 7,935,940 7.7530 0.34%
2024-04-10 0 8.770 8.770 8.780 8.580 8.850 10,087,160 87,708,825 8.6951 7.772 7.772 7.780 7.603 7.842 11,383,052 7.7052 0.34%
2024-04-09 0 8.740 8.740 8.750 8.620 8.840 2,710,112 23,705,052 8.7469 7.745 7.745 7.754 7.639 7.834 3,058,279 7.7511 1.98%
2024-04-08 0 8.570 8.570 8.580 8.460 8.640 5,426,000 46,535,690 8.5764 7.594 7.594 7.603 7.497 7.656 6,123,075 7.6001 0.35%
2024-04-05 0 8.540 8.530 8.540 8.460 8.780 4,606,747 39,576,160 8.5909 7.568 7.559 7.568 7.497 7.780 5,198,573 7.6129 -0.58%
2024-04-03 0 8.590 8.580 8.590 8.540 8.750 5,443,321 46,736,420 8.5860 7.612 7.603 7.612 7.568 7.754 6,142,622 7.6085 -1.15%
2024-04-02 0 8.690 8.690 8.700 8.580 8.870 8,856,934 77,347,690 8.7330 7.701 7.701 7.710 7.603 7.860 9,994,780 7.7388 1.28%
2024-03-28 0 8.580 8.580 8.590 8.510 8.750 7,460,473 64,294,366 8.6180 7.603 7.603 7.612 7.541 7.754 8,418,916 7.6369 -1.61%
2024-03-27 0 8.720 8.720 8.730 8.220 8.950 25,118,734 216,215,220 8.6077 7.727 7.727 7.736 7.284 7.931 28,345,725 7.6278 -1.13%
2024-03-26 0 8.820 8.820 8.840 8.810 9.390 5,994,000 53,686,620 8.9567 7.816 7.816 7.834 7.807 8.321 6,764,046 7.9371 -2.97%
2024-03-25 0 9.090 9.080 9.100 9.060 9.310 6,250,000 57,135,736 9.1417 8.055 8.046 8.064 8.029 8.250 7,052,934 8.1010 -1.73%
2024-03-22 0 9.250 9.240 9.250 9.110 9.360 10,244,000 94,716,508 9.2460 8.197 8.188 8.197 8.073 8.294 11,560,041 8.1934 0.65%
2024-03-21 0 9.190 9.190 9.200 9.170 9.380 6,934,464 64,060,768 9.2380 8.144 8.144 8.153 8.126 8.312 7,825,331 8.1863 1.43%
2024-03-20 0 9.060 9.060 9.070 8.970 9.190 5,460,198 49,602,131 9.0843 8.029 8.029 8.037 7.949 8.144 6,161,667 8.0501 -0.77%
2024-03-19 0 9.130 9.130 9.190 8.800 9.210 9,430,142 85,724,812 9.0905 8.091 8.091 8.144 7.798 8.161 10,641,627 8.0556 0.11%
2024-03-18 0 9.120 9.110 9.120 8.960 9.190 4,544,404 41,235,179 9.0738 8.082 8.073 8.082 7.940 8.144 5,128,221 8.0408 1.45%
2024-03-15 0 8.990 8.990 9.000 8.900 9.420 16,994,880 153,761,147 9.0475 7.967 7.967 7.975 7.887 8.348 19,178,203 8.0175 -4.16%
2024-03-14 0 9.380 9.360 9.380 9.300 9.470 7,654,291 71,592,608 9.3533 8.312 8.294 8.312 8.241 8.392 8,637,634 8.2885 0.32%
2024-03-13 0 9.350 9.350 9.380 9.290 9.460 7,849,800 73,647,586 9.3821 8.286 8.286 8.312 8.232 8.383 8,858,260 8.3140 0.32%
2024-03-12 0 9.320 9.310 9.320 8.910 9.390 7,873,759 72,866,455 9.2543 8.259 8.250 8.259 7.896 8.321 8,885,297 8.2008 3.90%
2024-03-11 0 8.970 8.970 8.980 8.710 9.020 4,098,636 36,599,652 8.9297 7.949 7.949 7.958 7.718 7.993 4,625,186 7.9131 1.36%
2024-03-08 0 8.850 8.840 8.850 8.800 8.990 6,604,500 58,863,465 8.9126 7.842 7.834 7.842 7.798 7.967 7,452,977 7.8980 0.45%
2024-03-07 0 8.810 8.800 8.810 8.760 9.000 9,925,234 88,022,874 8.8686 7.807 7.798 7.807 7.763 7.975 11,200,324 7.8590 0.92%
2024-03-06 0 8.730 8.730 8.750 8.520 8.840 4,002,000 34,931,080 8.7284 7.736 7.736 7.754 7.550 7.834 4,516,135 7.7347 1.63%
2024-03-05 0 8.590 8.590 8.600 8.500 8.870 6,442,942 55,873,232 8.6720 7.612 7.612 7.621 7.532 7.860 7,270,663 7.6848 -3.48%
2024-03-04 0 8.900 8.900 8.910 8.690 8.980 9,506,055 84,347,754 8.8731 7.887 7.887 7.896 7.701 7.958 10,727,293 7.8629 2.06%
2024-03-01 0 8.720 8.710 8.720 8.570 8.840 9,252,451 80,773,561 8.7300 7.727 7.718 7.727 7.594 7.834 10,441,109 7.7361 -0.11%
2024-02-29 0 8.730 8.720 8.730 8.400 8.840 15,673,474 136,773,658 8.7264 7.736 7.727 7.736 7.444 7.834 17,687,037 7.7330 3.31%
2024-02-28 0 8.450 8.440 8.450 8.280 8.560 10,880,000 91,967,200 8.4529 7.488 7.479 7.488 7.337 7.585 12,277,748 7.4906 0.00%
2024-02-27 0 8.450 8.450 8.460 8.200 8.550 17,006,132 142,877,576 8.4015 7.488 7.488 7.497 7.266 7.577 19,190,901 7.4451 3.17%
2024-02-26 0 8.190 8.190 8.200 8.160 8.490 13,421,072 111,711,652 8.3236 7.258 7.258 7.266 7.231 7.523 15,145,270 7.3760 -1.92%
2024-02-23 0 8.350 8.340 8.350 8.250 8.470 12,180,000 101,838,230 8.3611 7.399 7.391 7.399 7.311 7.506 13,744,758 7.4092 1.46%
2024-02-22 0 8.230 8.210 8.230 7.870 8.270 11,274,234 91,545,384 8.1199 7.293 7.275 7.293 6.974 7.329 12,722,629 7.1955 4.57%
2024-02-21 0 7.870 7.870 7.880 7.670 7.960 8,915,085 70,133,395 7.8668 6.974 6.974 6.983 6.797 7.054 10,060,401 6.9712 1.81%
2024-02-20 0 7.730 7.730 7.740 7.470 7.730 7,739,300 59,344,932 7.6680 6.850 6.850 6.859 6.620 6.850 8,733,564 6.7950 3.07%
2024-02-19 0 7.500 7.480 7.500 7.470 8.040 16,379,694 124,147,785 7.5794 6.646 6.628 6.646 6.620 7.125 18,483,985 6.7165 -6.25%
2024-02-16 0 8.000 7.990 8.000 7.630 8.020 3,098,427 24,620,821 7.9462 7.089 7.080 7.089 6.761 7.107 3,496,480 7.0416 2.96%
2024-02-15 0 7.770 7.750 7.770 7.610 7.830 3,184,608 24,647,103 7.7394 6.885 6.868 6.885 6.744 6.939 3,593,733 6.8584 1.57%
2024-02-14 0 7.650 7.650 7.660 7.600 7.740 2,796,796 21,420,996 7.6591 6.779 6.779 6.788 6.735 6.859 3,156,099 6.7872 -1.16%
2024-02-09 0 7.740 7.730 7.740 7.680 7.890 1,820,785 14,090,448 7.7387 6.859 6.850 6.859 6.806 6.992 2,054,700 6.8577 -2.64%
2024-02-08 0 7.950 7.950 7.960 7.820 8.050 2,658,332 21,163,502 7.9612 7.045 7.045 7.054 6.930 7.134 2,999,847 7.0549 0.63%
2024-02-07 0 7.900 7.890 7.900 7.850 8.160 5,574,349 44,226,072 7.9339 7.001 6.992 7.001 6.956 7.231 6,290,483 7.0306 -2.35%
2024-02-06 0 8.090 8.090 8.100 7.530 8.130 6,828,300 54,312,994 7.9541 7.169 7.169 7.178 6.673 7.204 7,705,528 7.0486 6.03%
2024-02-05 0 7.630 7.630 7.640 7.600 7.910 4,006,937 30,868,637 7.7038 6.761 6.761 6.770 6.735 7.009 4,521,706 6.8268 -1.42%
2024-02-02 0 7.740 7.740 7.760 7.710 8.000 3,268,609 25,471,645 7.7928 6.859 6.859 6.877 6.832 7.089 3,688,525 6.9056 -1.15%
2024-02-01 0 7.830 7.820 7.830 7.620 7.960 8,098,728 63,534,706 7.8450 6.939 6.930 6.939 6.753 7.054 9,139,167 6.9519 0.90%
2024-01-31 0 7.760 7.740 7.760 7.670 7.860 8,589,758 66,744,460 7.7702 6.877 6.859 6.877 6.797 6.965 9,693,280 6.8856 -0.89%
2024-01-30 0 7.830 7.820 7.830 7.670 7.980 16,541,625 129,270,997 7.8149 6.939 6.930 6.939 6.797 7.072 18,666,719 6.9252 -0.25%
2024-01-29 0 7.850 7.830 7.850 7.530 7.880 11,736,420 90,757,587 7.7330 6.956 6.939 6.956 6.673 6.983 13,244,192 6.8526 4.25%
2024-01-26 0 7.530 7.530 7.540 7.440 7.660 8,594,800 64,829,457 7.5429 6.673 6.673 6.682 6.593 6.788 9,698,969 6.6842 -1.18%
2024-01-25 0 7.620 7.610 7.620 7.400 7.690 9,945,792 75,132,452 7.5542 6.753 6.744 6.753 6.558 6.815 11,223,523 6.6942 3.81%
2024-01-24 0 7.340 7.330 7.340 7.080 7.420 15,378,070 111,026,494 7.2198 6.504 6.496 6.504 6.274 6.575 17,353,683 6.3979 1.52%
2024-01-23 0 7.230 7.220 7.230 7.180 7.360 12,943,349 93,977,909 7.2607 6.407 6.398 6.407 6.363 6.522 14,606,174 6.4341 1.12%
2024-01-22 0 7.150 7.150 7.160 7.070 7.310 22,027,265 157,988,567 7.1724 6.336 6.336 6.345 6.265 6.478 24,857,096 6.3559 -0.56%
2024-01-19 0 7.190 7.190 7.200 7.070 7.420 15,853,005 114,294,659 7.2097 6.371 6.371 6.380 6.265 6.575 17,889,632 6.3889 -3.23%
2024-01-18 0 7.430 7.430 7.440 7.270 7.570 23,421,514 173,851,441 7.4227 6.584 6.584 6.593 6.442 6.708 26,430,464 6.5777 -1.46%
2024-01-17 0 7.540 7.530 7.540 7.510 7.970 15,971,428 122,077,126 7.6435 6.682 6.673 6.682 6.655 7.063 18,023,269 6.7733 -5.51%
2024-01-16 0 7.980 7.980 7.990 7.900 8.410 9,364,332 75,326,383 8.0440 7.072 7.072 7.080 7.001 7.453 10,567,363 7.1282 -5.67%
2024-01-15 0 8.460 8.440 8.460 8.340 8.670 7,772,321 65,607,897 8.4412 7.497 7.479 7.497 7.391 7.683 8,770,827 7.4802 -1.86%
2024-01-12 0 8.620 8.620 8.630 8.580 8.700 5,126,167 44,334,523 8.6487 7.639 7.639 7.648 7.603 7.710 5,784,723 7.6641 -0.23%
2024-01-11 0 8.640 8.640 8.670 8.600 8.760 4,246,939 36,786,345 8.6618 7.656 7.656 7.683 7.621 7.763 4,792,541 7.6757 0.47%
2024-01-10 0 8.600 8.600 8.610 8.600 9.070 8,928,318 77,897,417 8.7248 7.621 7.621 7.630 7.621 8.037 10,075,334 7.7315 -4.44%
2024-01-09 0 9.000 9.000 9.030 9.000 9.190 2,821,668 25,651,939 9.0911 7.975 7.975 8.002 7.975 8.144 3,184,166 8.0561 -0.44%
2024-01-08 0 9.040 9.040 9.050 8.980 9.570 18,063,578 163,420,219 9.0469 8.011 8.011 8.020 7.958 8.481 20,384,196 8.0170 -2.90%
2024-01-05 0 9.310 9.300 9.310 9.150 9.360 2,650,321 24,612,735 9.2867 8.250 8.241 8.250 8.108 8.294 2,990,806 8.2295 0.98%
2024-01-04 0 9.220 9.200 9.220 9.040 9.600 3,784,507 34,770,022 9.1875 8.170 8.153 8.170 8.011 8.507 4,270,701 8.1415 -0.75%
2024-01-03 0 9.290 9.240 9.290 9.080 9.450 3,420,341 31,662,884 9.2572 8.232 8.188 8.232 8.046 8.374 3,859,750 8.2034 0.11%
2024-01-02 0 9.280 9.280 9.300 9.240 9.550 2,003,570 18,651,285 9.3090 8.224 8.224 8.241 8.188 8.463 2,260,968 8.2492 -2.52%
2023-12-29 0 9.520 9.510 9.520 9.280 9.540 2,468,556 23,443,584 9.4969 8.436 8.427 8.436 8.224 8.454 2,785,690 8.4157 0.53%
2023-12-28 0 9.470 9.460 9.470 9.290 9.490 2,779,173 26,205,532 9.4293 8.392 8.383 8.392 8.232 8.410 3,136,212 8.3558 2.49%
2023-12-27 0 9.240 9.230 9.240 9.120 9.320 3,246,880 30,011,675 9.2432 8.188 8.179 8.188 8.082 8.259 3,664,005 8.1909 0.76%
2023-12-22 0 9.170 9.160 9.170 8.930 9.320 2,900,027 26,703,490 9.2080 8.126 8.117 8.126 7.913 8.259 3,272,592 8.1597 0.55%
2023-12-21 0 9.120 9.120 9.130 8.960 9.210 6,193,979 55,963,877 9.0352 8.082 8.082 8.091 7.940 8.161 6,989,716 8.0066 1.45%
2023-12-20 0 8.990 8.990 9.000 8.830 9.020 4,524,757 40,459,864 8.9419 7.967 7.967 7.975 7.825 7.993 5,106,050 7.9239 0.22%
2023-12-19 0 8.970 8.960 8.970 8.910 9.160 5,094,808 45,844,415 8.9983 7.949 7.940 7.949 7.896 8.117 5,749,335 7.9739 -1.21%
2023-12-18 0 9.080 9.070 9.080 8.970 9.320 4,200,064 38,196,180 9.0942 8.046 8.037 8.046 7.949 8.259 4,739,644 8.0589 -1.09%
2023-12-15 0 9.180 9.170 9.180 9.070 9.210 4,108,974 37,567,710 9.1428 8.135 8.126 8.135 8.037 8.161 4,636,852 8.1020 1.44%
2023-12-14 0 9.050 9.030 9.050 8.860 9.050 4,466,472 40,100,660 8.9782 8.020 8.002 8.020 7.851 8.020 5,040,277 7.9560 1.80%
2023-12-13 0 8.890 8.870 8.900 8.830 9.270 3,114,825 27,857,093 8.9434 7.878 7.860 7.887 7.825 8.215 3,514,985 7.9252 -3.89%
2023-12-12 0 9.250 9.250 9.260 9.220 9.580 2,978,493 27,661,163 9.2870 8.197 8.197 8.206 8.170 8.489 3,361,138 8.2297 0.65%
2023-12-11 0 9.190 9.170 9.190 9.010 9.240 5,043,823 46,211,236 9.1619 8.144 8.126 8.144 7.984 8.188 5,691,800 8.1189 -0.22%
2023-12-08 0 9.210 9.210 9.220 9.190 9.660 2,316,000 21,540,624 9.3008 8.161 8.161 8.170 8.144 8.560 2,613,535 8.2419 -1.18%
2023-12-07 0 9.320 9.320 9.330 9.130 9.330 2,183,303 20,226,960 9.2644 8.259 8.259 8.268 8.091 8.268 2,463,791 8.2097 1.64%
2023-12-06 0 9.170 9.170 9.180 9.100 9.470 3,796,370 34,903,847 9.1940 8.126 8.126 8.135 8.064 8.392 4,284,088 8.1473 -0.43%
2023-12-05 0 9.210 9.210 9.220 9.160 9.540 4,290,156 39,708,105 9.2556 8.161 8.161 8.170 8.117 8.454 4,841,310 8.2019 -3.36%
2023-12-04 0 9.530 9.520 9.530 9.420 9.740 2,693,219 25,767,323 9.5675 8.445 8.436 8.445 8.348 8.631 3,039,215 8.4783 -1.04%
2023-12-01 0 9.630 9.610 9.630 9.590 9.750 3,007,709 29,023,345 9.6497 8.534 8.516 8.534 8.498 8.640 3,394,108 8.5511 -2.03%
2023-11-30 0 9.830 9.820 9.830 9.380 9.860 6,396,355 62,307,750 9.7411 8.711 8.702 8.711 8.312 8.737 7,218,091 8.6322 2.93%
2023-11-29 0 9.550 9.540 9.550 9.510 9.930 7,488,858 71,944,392 9.6069 8.463 8.454 8.463 8.427 8.800 8,450,948 8.5132 -3.92%
2023-11-28 0 9.940 9.940 9.960 9.910 10.18 3,506,185 34,990,777 9.9797 8.808 8.808 8.826 8.782 9.021 3,956,623 8.8436 -2.36%
2023-11-27 0 10.18 10.16 10.18 10.10 10.26 1,384,000 14,082,280 10.175 9.021 9.003 9.021 8.950 9.092 1,561,802 9.0167 0.39%
2023-11-24 0 10.14 10.14 10.18 10.12 10.34 1,496,000 15,288,600 10.220 8.986 8.986 9.021 8.968 9.163 1,688,190 9.0562 -1.93%
2023-11-23 0 10.34 10.32 10.34 10.14 10.42 3,870,162 39,905,298 10.311 9.163 9.145 9.163 8.986 9.234 4,367,360 9.1372 0.78%
2023-11-22 0 10.26 10.26 10.28 10.18 10.40 1,210,000 12,450,122 10.289 9.092 9.092 9.110 9.021 9.216 1,365,448 9.1180 -1.16%
2023-11-21 0 10.38 10.36 10.38 10.06 10.46 2,120,000 22,013,626 10.384 9.198 9.181 9.198 8.915 9.269 2,392,355 9.2017 1.57%
2023-11-20 0 10.22 10.20 10.22 9.850 10.22 2,956,050 29,952,412 10.133 9.057 9.039 9.057 8.729 9.057 3,335,812 8.9790 2.40%
2023-11-17 0 9.980 9.980 9.990 9.890 10.12 3,046,431 30,421,340 9.9859 8.844 8.844 8.853 8.764 8.968 3,437,804 8.8491 -2.35%
2023-11-16 0 10.22 10.20 10.22 10.14 10.46 2,126,656 21,770,602 10.237 9.057 9.039 9.057 8.986 9.269 2,399,866 9.0716 -1.73%
2023-11-15 0 10.40 10.40 10.42 10.34 10.56 5,270,456 54,921,813 10.421 9.216 9.216 9.234 9.163 9.358 5,947,549 9.2344 0.97%
2023-11-14 0 10.30 10.28 10.30 10.20 10.40 1,254,221 12,918,080 10.300 9.127 9.110 9.127 9.039 9.216 1,415,350 9.1271 0.59%
2023-11-13 0 10.24 10.22 10.24 10.02 10.30 1,276,903 12,989,438 10.173 9.074 9.057 9.074 8.879 9.127 1,440,946 9.0145 1.99%
2023-11-10 0 10.04 10.04 10.06 10.00 10.38 1,580,431 15,904,197 10.063 8.897 8.897 8.915 8.862 9.198 1,783,468 8.9176 -1.57%
2023-11-09 0 10.20 10.20 10.22 10.12 10.28 2,951,892 30,118,203 10.203 9.039 9.039 9.057 8.968 9.110 3,331,120 9.0415 0.39%
2023-11-08 0 10.16 10.14 10.16 10.06 10.26 3,218,098 32,689,021 10.158 9.003 8.986 9.003 8.915 9.092 3,631,525 9.0015 -0.97%
2023-11-07 0 10.26 10.26 10.28 10.22 10.46 2,725,291 28,045,248 10.291 9.092 9.092 9.110 9.057 9.269 3,075,408 9.1192 -1.54%
2023-11-06 0 10.42 10.42 10.46 10.40 10.62 2,208,000 23,118,560 10.470 9.234 9.234 9.269 9.216 9.411 2,491,661 9.2784 -1.33%
2023-11-03 0 10.56 10.56 10.58 10.44 10.62 2,516,000 26,498,984 10.532 9.358 9.358 9.376 9.251 9.411 2,839,229 9.3332 2.13%
2023-11-02 0 10.34 10.34 10.40 10.34 10.60 5,558,000 57,927,792 10.422 9.163 9.163 9.216 9.163 9.393 6,272,033 9.2359 -0.96%
2023-11-01 0 10.44 10.42 10.44 10.34 10.56 2,446,000 25,573,260 10.455 9.251 9.234 9.251 9.163 9.358 2,760,236 9.2649 0.58%
2023-10-31 0 10.38 10.36 10.38 10.32 10.60 2,701,010 28,140,240 10.418 9.198 9.181 9.198 9.145 9.393 3,048,007 9.2323 -0.57%
2023-10-30 0 10.44 10.42 10.44 10.16 10.52 3,590,440 37,377,276 10.410 9.251 9.234 9.251 9.003 9.322 4,051,702 9.2251 2.76%
2023-10-27 0 10.16 10.16 10.20 10.12 10.38 3,131,019 31,930,407 10.198 9.003 9.003 9.039 8.968 9.198 3,533,259 9.0371 -0.59%
2023-10-26 0 10.22 10.20 10.22 10.06 10.42 4,036,220 41,472,300 10.275 9.057 9.039 9.057 8.915 9.234 4,554,751 9.1053 1.79%
2023-10-25 0 10.04 10.04 10.06 9.940 10.24 2,832,490 28,557,808 10.082 8.897 8.897 8.915 8.808 9.074 3,196,379 8.9344 1.21%
2023-10-24 0 9.920 9.910 9.920 9.760 10.14 3,698,037 36,768,975 9.9428 8.791 8.782 8.791 8.649 8.986 4,173,122 8.8109 -0.40%
2023-10-20 0 9.960 9.950 9.960 9.810 10.12 4,689,022 46,561,696 9.9299 8.826 8.817 8.826 8.693 8.968 5,291,418 8.7995 -0.30%
2023-10-19 0 9.990 9.990 10.00 9.990 10.16 2,188,730 22,025,078 10.063 8.853 8.853 8.862 8.853 9.003 2,469,915 8.9173 -2.06%
2023-10-18 0 10.20 10.20 10.22 10.04 10.38 3,922,316 39,991,882 10.196 9.039 9.039 9.057 8.897 9.198 4,426,214 9.0352 -0.20%
2023-10-17 0 10.22 10.22 10.24 10.00 10.36 5,460,800 55,799,526 10.218 9.057 9.057 9.074 8.862 9.181 6,162,346 9.0549 2.20%
2023-10-16 0 10.00 10.00 10.02 9.880 10.50 18,564,000 186,443,822 10.043 8.862 8.862 8.879 8.755 9.305 20,948,907 8.8999 -4.94%
2023-10-13 0 10.52 10.50 10.52 10.44 11.12 5,706,000 60,979,260 10.687 9.322 9.305 9.322 9.251 9.854 6,439,047 9.4702 -5.23%
2023-10-12 0 11.10 11.06 11.10 11.02 11.36 3,683,850 40,972,595 11.122 9.836 9.801 9.836 9.765 10.07 4,157,112 9.8560 0.00%
2023-10-11 0 11.10 11.10 11.12 10.74 11.26 5,762,769 63,874,484 11.084 9.836 9.836 9.854 9.517 9.978 6,503,109 9.8221 2.02%
2023-10-10 0 10.88 10.88 10.90 10.80 11.08 2,594,000 28,382,380 10.942 9.641 9.641 9.659 9.570 9.819 2,927,250 9.6959 0.93%
2023-10-09 0 10.78 10.78 10.80 10.68 10.84 1,689,724 18,210,347 10.777 9.553 9.553 9.570 9.464 9.606 1,906,802 9.5502 -0.19%
2023-10-06 0 10.80 10.78 10.80 10.54 10.84 1,988,023 21,400,650 10.765 9.570 9.553 9.570 9.340 9.606 2,243,423 9.5393 2.47%
2023-10-05 0 10.54 10.52 10.54 10.52 10.72 1,513,384 16,054,214 10.608 9.340 9.322 9.340 9.322 9.500 1,707,808 9.4005 -0.57%
2023-10-04 0 10.60 10.60 10.62 10.46 10.64 2,217,943 23,443,147 10.570 9.393 9.393 9.411 9.269 9.429 2,502,881 9.3665 -0.19%
2023-10-03 0 10.62 10.62 10.64 10.54 10.92 3,736,220 39,739,249 10.636 9.411 9.411 9.429 9.340 9.677 4,216,210 9.4253 -2.93%
2023-09-29 0 10.94 10.92 10.94 10.74 11.04 2,914,000 31,805,530 10.915 9.695 9.677 9.695 9.517 9.783 3,288,360 9.6722 1.67%
2023-09-28 0 10.76 10.76 10.78 10.70 10.94 5,060,000 54,541,050 10.779 9.535 9.535 9.553 9.482 9.695 5,710,056 9.5518 -0.92%
2023-09-27 0 10.86 10.84 10.86 10.70 10.90 2,231,927 24,219,483 10.851 9.624 9.606 9.624 9.482 9.659 2,518,661 9.6160 0.56%
2023-09-26 0 10.80 10.78 10.80 10.68 10.86 3,672,165 39,644,915 10.796 9.570 9.553 9.570 9.464 9.624 4,143,926 9.5670 0.19%
2023-09-25 0 10.78 10.76 10.78 10.68 11.08 3,456,713 37,644,466 10.890 9.553 9.535 9.553 9.464 9.819 3,900,795 9.6505 -1.28%
2023-09-22 0 10.92 10.92 10.94 10.50 11.00 7,227,735 78,133,120 10.810 9.677 9.677 9.695 9.305 9.748 8,156,278 9.5795 4.00%
2023-09-21 0 10.50 10.50 10.52 10.28 10.64 5,628,056 59,129,713 10.506 9.305 9.305 9.322 9.110 9.429 6,351,089 9.3102 -0.57%
2023-09-20 0 10.56 10.56 10.58 10.48 10.78 3,118,181 32,948,272 10.567 9.358 9.358 9.376 9.287 9.553 3,518,772 9.3636 -1.49%
2023-09-19 0 10.72 10.70 10.72 10.48 10.86 1,914,000 20,383,180 10.650 9.500 9.482 9.500 9.287 9.624 2,159,891 9.4371 0.75%
2023-09-18 0 10.64 10.62 10.64 10.56 10.78 5,082,056 54,102,439 10.646 9.429 9.411 9.429 9.358 9.553 5,734,945 9.4338 -2.39%
2023-09-15 0 10.90 10.88 10.90 10.78 11.00 5,302,024 57,776,482 10.897 9.659 9.641 9.659 9.553 9.748 5,983,172 9.6565 1.49%
2023-09-14 0 10.74 10.74 10.78 10.72 11.16 6,054,030 66,049,017 10.910 9.517 9.517 9.553 9.500 9.890 6,831,788 9.6679 -2.72%
2023-09-13 0 11.04 11.02 11.04 10.98 11.34 4,248,700 47,087,640 11.083 9.783 9.765 9.783 9.730 10.05 4,794,528 9.8211 -1.08%
2023-09-12 0 11.16 11.14 11.16 11.10 11.36 3,871,370 43,419,227 11.215 9.890 9.872 9.890 9.836 10.07 4,368,723 9.9387 -0.89%
2023-09-11 0 11.26 11.26 11.28 11.14 11.36 4,426,336 49,867,869 11.266 9.978 9.978 9.996 9.872 10.07 4,994,985 9.9836 -1.05%
2023-09-07 0 11.38 11.36 11.38 11.28 11.60 1,759,208 20,010,520 11.375 10.08 10.07 10.08 9.996 10.28 1,985,213 10.080 -0.35%
2023-09-06 0 11.42 11.40 11.42 11.32 11.60 2,216,000 25,270,260 11.404 10.12 10.10 10.12 10.03 10.28 2,500,688 10.105 -0.70%
2023-09-05 0 11.50 11.48 11.50 11.42 11.60 2,547,172 29,328,792 11.514 10.19 10.17 10.19 10.12 10.28 2,874,406 10.203 -0.52%
2023-09-04 0 11.56 11.54 11.56 11.46 11.76 6,416,730 74,215,585 11.566 10.24 10.23 10.24 10.16 10.42 7,241,084 10.249 0.35%
2023-08-31 0 11.52 11.52 11.54 11.40 11.70 9,506,109 109,383,492 11.507 10.21 10.21 10.23 10.10 10.37 10,727,354 10.197 -0.35%
2023-08-30 0 11.56 11.54 11.56 11.38 11.78 6,425,900 73,861,603 11.494 10.24 10.23 10.24 10.08 10.44 7,251,432 10.186 -2.53%
2023-08-29 0 11.86 11.84 11.86 11.76 11.92 2,648,000 31,419,000 11.865 10.51 10.49 10.51 10.42 10.56 2,988,187 10.514 0.00%
2023-08-28 0 11.86 11.80 11.86 11.68 11.92 3,478,000 41,176,820 11.839 10.51 10.46 10.51 10.35 10.56 3,924,817 10.491 0.00%
2023-08-25 0 11.86 11.84 11.88 11.60 11.94 6,796,000 80,522,014 11.848 10.51 10.49 10.53 10.28 10.58 7,669,079 10.500 1.89%
2023-08-24 0 11.64 11.64 11.66 10.94 11.74 15,852,000 180,970,522 11.416 10.31 10.31 10.33 9.695 10.40 17,888,498 10.117 6.59%
2023-08-23 0 10.92 10.92 10.94 10.80 11.16 7,324,056 80,179,645 10.947 9.677 9.677 9.695 9.570 9.890 8,264,974 9.7011 -0.36%
2023-08-22 0 10.96 10.94 10.96 10.84 11.14 8,266,661 90,831,726 10.988 9.712 9.695 9.712 9.606 9.872 9,328,675 9.7368 -0.36%
2023-08-21 0 11.00 10.98 11.00 10.96 11.18 6,588,260 72,743,220 11.041 9.748 9.730 9.748 9.712 9.907 7,434,650 9.7843 0.18%
2023-08-18 0 10.98 10.98 11.00 10.88 11.22 3,732,368 41,085,760 11.008 9.730 9.730 9.748 9.641 9.943 4,211,863 9.7548 -2.14%
2023-08-17 0 11.22 11.20 11.22 10.78 11.24 3,940,000 43,831,624 11.125 9.943 9.925 9.943 9.553 9.960 4,446,170 9.8583 0.00%
2023-08-16 0 11.22 11.20 11.22 11.20 11.36 2,926,000 32,957,908 11.264 9.943 9.925 9.943 9.925 10.07 3,301,902 9.9815 -1.06%
2023-08-15 0 11.34 11.34 11.36 11.22 11.46 4,389,089 49,684,320 11.320 10.05 10.05 10.07 9.943 10.16 4,952,953 10.031 0.53%
2023-08-14 0 11.28 11.26 11.28 11.14 11.34 3,243,012 36,438,452 11.236 9.996 9.978 9.996 9.872 10.05 3,659,640 9.9568 0.18%
2023-08-11 0 11.26 11.26 11.32 11.10 11.36 2,620,242 29,476,475 11.250 9.978 9.978 10.03 9.836 10.07 2,956,863 9.9688 0.36%
2023-08-10 0 11.22 11.22 11.24 11.10 11.34 6,490,203 72,829,464 11.221 9.943 9.943 9.960 9.836 10.05 7,323,996 9.9440 0.90%
2023-08-09 0 11.12 11.12 11.14 10.72 11.16 5,545,205 61,183,605 11.034 9.854 9.854 9.872 9.500 9.890 6,257,595 9.7775 2.39%
2023-08-08 0 10.86 10.86 10.88 10.80 11.30 8,212,000 89,468,460 10.895 9.624 9.624 9.641 9.570 10.01 9,266,991 9.6545 -3.04%
2023-08-07 0 11.20 11.18 11.20 11.08 11.26 1,504,053 16,813,735 11.179 9.925 9.907 9.925 9.819 9.978 1,697,278 9.9063 0.00%
2023-08-04 0 11.20 11.18 11.20 11.10 11.50 4,872,366 54,509,295 11.187 9.925 9.907 9.925 9.836 10.19 5,498,316 9.9138 -0.53%
2023-08-03 0 11.26 11.24 11.26 11.20 11.32 4,214,450 47,422,266 11.252 9.978 9.960 9.978 9.925 10.03 4,755,878 9.9713 -0.18%
2023-08-02 0 11.28 11.28 11.30 11.22 11.70 6,421,022 72,931,607 11.358 9.996 9.996 10.01 9.943 10.37 7,245,927 10.065 -3.26%
2023-08-01 0 11.66 11.64 11.66 11.58 12.18 7,750,326 90,912,601 11.730 10.33 10.31 10.33 10.26 10.79 8,746,006 10.395 -3.16%
2023-07-31 0 12.04 12.00 12.04 11.82 12.14 4,325,246 51,966,558 12.015 10.67 10.63 10.67 10.47 10.76 4,880,908 10.647 1.86%
2023-07-28 0 11.82 11.80 11.82 11.66 11.82 3,977,610 46,764,133 11.757 10.47 10.46 10.47 10.33 10.47 4,488,611 10.418 0.51%
2023-07-27 0 11.76 11.74 11.76 11.70 11.90 4,524,000 53,284,140 11.778 10.42 10.40 10.42 10.37 10.55 5,105,196 10.437 -0.34%
2023-07-26 0 11.80 11.80 11.84 11.68 11.88 2,516,370 29,656,900 11.786 10.46 10.46 10.49 10.35 10.53 2,839,647 10.444 0.68%
2023-07-25 0 11.72 11.72 11.74 11.58 11.76 7,222,008 84,297,792 11.672 10.39 10.39 10.40 10.26 10.42 8,149,816 10.344 0.86%
2023-07-24 0 11.62 11.62 11.64 11.58 11.76 2,785,475 32,406,980 11.634 10.30 10.30 10.31 10.26 10.42 3,143,324 10.310 -1.02%
2023-07-21 0 11.74 11.72 11.74 11.66 11.82 2,018,552 23,681,344 11.732 10.40 10.39 10.40 10.33 10.47 2,277,874 10.396 0.00%
2023-07-20 0 11.74 11.72 11.74 11.68 11.94 2,771,165 32,529,007 11.738 10.40 10.39 10.40 10.35 10.58 3,127,175 10.402 -0.51%
2023-07-19 0 11.80 11.78 11.80 11.48 11.80 3,212,133 37,556,020 11.692 10.46 10.44 10.46 10.17 10.46 3,624,794 10.361 0.68%
2023-07-18 0 11.72 11.70 11.72 11.62 11.82 4,543,454 53,139,390 11.696 10.39 10.37 10.39 10.30 10.47 5,127,149 10.364 -0.17%
2023-07-14 0 11.74 11.72 11.76 11.60 11.76 4,072,000 47,670,320 11.707 10.40 10.39 10.42 10.28 10.42 4,595,128 10.374 0.69%
2023-07-13 0 11.66 11.66 11.68 11.60 11.76 2,096,605 24,447,910 11.661 10.33 10.33 10.35 10.28 10.42 2,365,955 10.333 0.52%
2023-07-12 0 11.60 11.58 11.60 11.46 11.78 3,046,000 35,283,680 11.584 10.28 10.26 10.28 10.16 10.44 3,437,318 10.265 -0.17%
2023-07-11 0 11.62 11.58 11.62 11.56 11.70 1,730,203 20,107,646 11.622 10.30 10.26 10.30 10.24 10.37 1,952,481 10.299 0.87%
2023-07-10 0 11.52 11.48 11.52 11.34 11.70 5,037,485 57,913,374 11.496 10.21 10.17 10.21 10.05 10.37 5,684,648 10.188 0.00%
2023-07-07 0 11.52 11.48 11.52 11.32 11.62 5,413,579 62,376,086 11.522 10.21 10.17 10.21 10.03 10.30 6,109,059 10.210 1.59%
2023-07-06 0 11.34 11.34 11.36 11.24 11.80 3,586,945 40,717,664 11.352 10.05 10.05 10.07 9.960 10.46 4,047,758 10.059 -2.74%
2023-07-05 0 11.66 11.64 11.66 11.58 11.96 4,398,000 51,625,747 11.738 10.33 10.31 10.33 10.26 10.60 4,963,009 10.402 -2.18%
2023-07-04 0 11.92 11.90 11.92 11.92 12.26 2,440,000 29,361,280 12.033 10.56 10.55 10.56 10.56 10.86 2,753,466 10.663 -2.77%
2023-07-03 0 12.26 12.24 12.28 12.16 12.40 4,819,173 59,128,229 12.269 10.86 10.85 10.88 10.78 10.99 5,438,290 10.873 0.66%
2023-06-30 0 12.18 12.16 12.18 12.02 12.26 4,394,220 53,416,662 12.156 10.79 10.78 10.79 10.65 10.86 4,958,743 10.772 0.33%
2023-06-29 0 12.14 12.08 12.14 11.96 12.22 5,639,700 68,378,518 12.124 10.76 10.70 10.76 10.60 10.83 6,364,229 10.744 1.00%
2023-06-28 0 12.02 11.98 12.02 11.90 12.10 2,960,071 35,524,630 12.001 10.65 10.62 10.65 10.55 10.72 3,340,350 10.635 0.50%
2023-06-27 0 11.96 11.94 11.96 11.78 12.08 4,113,220 48,954,232 11.902 10.60 10.58 10.60 10.44 10.70 4,641,643 10.547 0.34%
2023-06-26 0 11.92 11.92 11.94 11.90 12.16 3,814,000 45,721,398 11.988 10.56 10.56 10.58 10.55 10.78 4,303,983 10.623 -0.83%
2023-06-23 0 12.02 11.98 12.02 11.66 12.04 5,640,328 67,100,061 11.896 10.65 10.62 10.65 10.33 10.67 6,364,938 10.542 0.33%
2023-06-21 0 11.98 11.96 11.98 11.92 12.18 2,072,072 24,915,648 12.025 10.62 10.60 10.62 10.56 10.79 2,338,270 10.656 -1.80%
2023-06-20 0 12.20 12.14 12.20 11.92 12.24 3,082,000 37,495,646 12.166 10.81 10.76 10.81 10.56 10.85 3,477,943 10.781 2.18%
2023-06-19 0 11.94 11.92 11.96 11.84 12.06 2,920,675 34,875,228 11.941 10.58 10.56 10.60 10.49 10.69 3,295,893 10.581 -0.83%
2023-06-16 0 12.04 12.04 12.06 11.80 12.06 7,603,000 91,070,391 11.978 10.67 10.67 10.69 10.46 10.69 8,579,753 10.615 0.67%
2023-06-15 0 11.96 11.92 11.96 11.70 12.30 6,881,230 81,490,684 11.842 10.60 10.56 10.60 10.37 10.90 7,765,258 10.494 -0.33%
2023-06-14 0 12.00 11.98 12.00 11.94 12.38 6,773,300 81,882,996 12.089 10.63 10.62 10.63 10.58 10.97 7,643,462 10.713 -2.12%
2023-06-13 0 12.26 12.26 12.28 11.98 12.30 5,076,094 61,955,390 12.205 10.86 10.86 10.88 10.62 10.90 5,728,217 10.816 1.66%
2023-06-12 0 12.06 12.02 12.06 11.86 12.22 2,858,000 34,303,452 12.003 10.69 10.65 10.69 10.51 10.83 3,225,166 10.636 1.69%
2023-06-09 0 11.86 11.86 11.88 11.60 11.96 5,849,500 69,293,381 11.846 10.51 10.51 10.53 10.28 10.60 6,600,982 10.497 1.37%
2023-06-08 0 11.70 11.68 11.70 11.62 11.78 11,222,588 131,165,162 11.688 10.37 10.35 10.37 10.30 10.44 12,664,348 10.357 0.86%
2023-06-07 0 11.60 11.60 11.62 11.58 12.08 24,879,825 294,223,846 11.826 10.28 10.28 10.30 10.26 10.70 28,076,123 10.480 -1.24%
2023-06-06 0 12.26 12.24 12.26 11.94 12.36 6,414,985 78,562,582 12.247 10.41 10.39 10.41 10.14 10.49 7,556,449 10.397 1.83%
2023-06-05 0 12.04 12.02 12.04 11.96 12.08 3,747,095 45,096,042 12.035 10.22 10.20 10.22 10.15 10.26 4,413,842 10.217 -0.66%
2023-06-02 0 12.12 12.10 12.12 11.60 12.20 7,973,620 96,149,345 12.058 10.29 10.27 10.29 9.848 10.36 9,392,423 10.237 4.48%
2023-06-01 0 11.60 11.60 11.62 11.56 11.84 8,040,533 93,625,049 11.644 9.848 9.848 9.865 9.814 10.05 9,471,242 9.8852 -1.19%
2023-05-31 0 11.74 11.74 11.76 11.68 12.16 17,158,747 202,477,552 11.800 9.967 9.967 9.984 9.916 10.32 20,211,924 10.018 -2.81%
2023-05-30 0 12.08 12.08 12.12 11.94 12.34 4,870,000 58,882,477 12.091 10.26 10.26 10.29 10.14 10.48 5,736,554 10.264 -1.31%
2023-05-29 0 12.24 12.20 12.24 12.20 12.50 4,842,127 59,430,694 12.274 10.39 10.36 10.39 10.36 10.61 5,703,721 10.420 0.33%
2023-05-25 0 12.20 12.20 12.22 12.12 12.54 6,109,829 75,077,355 12.288 10.36 10.36 10.37 10.29 10.65 7,196,994 10.432 -3.02%
2023-05-24 0 12.58 12.54 12.58 12.36 12.60 5,462,000 68,422,280 12.527 10.68 10.65 10.68 10.49 10.70 6,433,892 10.635 0.96%
2023-05-23 0 12.46 12.44 12.46 12.20 12.52 6,806,200 84,110,521 12.358 10.58 10.56 10.58 10.36 10.63 8,017,275 10.491 -0.16%
2023-05-22 0 12.48 12.46 12.48 12.12 12.58 3,557,179 44,244,211 12.438 10.59 10.58 10.59 10.29 10.68 4,190,133 10.559 2.97%
2023-05-19 0 12.12 12.10 12.12 12.06 12.42 6,020,000 73,462,620 12.203 10.29 10.27 10.29 10.24 10.54 7,091,181 10.360 -2.88%
2023-05-18 0 12.48 12.46 12.48 12.42 12.76 5,631,451 70,509,359 12.521 10.59 10.58 10.59 10.54 10.83 6,633,495 10.629 -1.27%
2023-05-17 0 12.64 12.62 12.64 12.60 12.80 5,179,074 65,659,133 12.678 10.73 10.71 10.73 10.70 10.87 6,100,623 10.763 -1.25%
2023-05-16 0 12.80 12.80 12.82 12.72 13.14 9,487,550 121,967,415 12.856 10.87 10.87 10.88 10.80 11.16 11,175,737 10.914 -2.74%
2023-05-15 0 13.16 13.16 13.18 12.66 13.32 4,929,051 64,368,752 13.059 11.17 11.17 11.19 10.75 11.31 5,806,112 11.086 -0.60%
2023-05-12 0 13.24 13.22 13.24 13.18 13.42 6,176,145 82,302,201 13.326 11.24 11.22 11.24 11.19 11.39 7,275,110 11.313 -1.34%
2023-05-11 0 13.42 13.40 13.42 13.28 13.74 5,730,840 77,396,765 13.505 11.39 11.38 11.39 11.27 11.66 6,750,569 11.465 -1.76%
2023-05-10 0 13.66 13.62 13.66 13.30 13.90 9,885,259 134,510,823 13.607 11.60 11.56 11.60 11.29 11.80 11,644,213 11.552 1.49%
2023-05-09 0 13.46 13.44 13.46 13.30 13.78 9,646,000 129,744,804 13.451 11.43 11.41 11.43 11.29 11.70 11,362,381 11.419 -0.88%
2023-05-08 0 13.58 13.58 13.60 13.52 14.04 3,888,025 53,164,870 13.674 11.53 11.53 11.55 11.48 11.92 4,579,849 11.608 -2.02%
2023-05-05 0 13.86 13.84 13.88 13.70 13.96 3,462,486 48,017,807 13.868 11.77 11.75 11.78 11.63 11.85 4,078,591 11.773 -0.14%
2023-05-04 0 13.88 13.86 13.88 13.70 13.96 5,925,958 81,857,673 13.813 11.78 11.77 11.78 11.63 11.85 6,980,406 11.727 0.87%
2023-05-03 0 13.76 13.74 13.76 13.68 13.82 3,170,915 43,632,411 13.760 11.68 11.66 11.68 11.61 11.73 3,735,138 11.682 0.44%
2023-05-02 0 13.70 13.68 13.70 13.68 14.00 4,976,000 68,594,916 13.785 11.63 11.61 11.63 11.61 11.89 5,861,415 11.703 0.15%
2023-04-28 0 13.68 13.66 13.68 13.62 13.96 6,629,081 91,557,276 13.811 11.61 11.60 11.61 11.56 11.85 7,808,640 11.725 0.29%
2023-04-27 0 13.64 13.64 13.66 13.54 13.84 8,066,627 110,075,441 13.646 11.58 11.58 11.60 11.49 11.75 9,501,979 11.584 0.29%
2023-04-26 0 13.60 13.60 13.62 13.60 13.84 4,074,194 55,806,433 13.698 11.55 11.55 11.56 11.55 11.75 4,799,144 11.628 -0.29%
2023-04-25 0 13.64 13.58 13.64 13.40 13.70 11,793,278 160,174,874 13.582 11.58 11.53 11.58 11.38 11.63 13,891,739 11.530 1.64%
2023-04-24 0 13.42 13.40 13.42 13.32 13.60 4,164,757 55,867,989 13.414 11.39 11.38 11.39 11.31 11.55 4,905,822 11.388 0.45%
2023-04-21 0 13.36 13.36 13.38 13.32 13.68 5,910,354 79,912,948 13.521 11.34 11.34 11.36 11.31 11.61 6,962,025 11.478 -1.62%
2023-04-20 0 13.58 13.54 13.58 13.36 13.70 4,725,800 64,354,246 13.618 11.53 11.49 11.53 11.34 11.63 5,566,695 11.561 1.80%
2023-04-19 0 13.34 13.30 13.34 13.22 13.42 3,290,432 43,822,668 13.318 11.32 11.29 11.32 11.22 11.39 3,875,922 11.306 0.15%
2023-04-18 0 13.32 13.30 13.32 13.22 13.56 4,854,083 64,873,196 13.365 11.31 11.29 11.31 11.22 11.51 5,717,804 11.346 -0.30%
2023-04-17 0 13.36 13.32 13.36 13.16 13.44 7,497,074 99,919,245 13.328 11.34 11.31 11.34 11.17 11.41 8,831,081 11.314 0.45%
2023-04-14 0 13.30 13.28 13.30 13.00 13.40 9,165,835 121,070,432 13.209 11.29 11.27 11.29 11.04 11.38 10,796,777 11.214 1.37%
2023-04-13 0 13.12 13.10 13.12 12.64 13.14 7,981,172 103,343,336 12.948 11.14 11.12 11.14 10.73 11.16 9,401,318 10.992 2.98%
2023-04-12 0 12.74 12.74 12.76 12.70 13.12 5,881,270 75,478,149 12.834 10.82 10.82 10.83 10.78 11.14 6,927,766 10.895 -2.90%
2023-04-11 0 13.12 13.08 13.12 13.02 13.24 4,079,362 53,432,973 13.098 11.14 11.10 11.14 11.05 11.24 4,805,232 11.120 0.31%
2023-04-06 0 13.08 13.06 13.08 12.86 13.12 4,960,557 64,575,957 13.018 11.10 11.09 11.10 10.92 11.14 5,843,224 11.051 1.40%
2023-04-04 0 12.90 12.90 12.92 12.78 13.06 5,247,348 67,889,945 12.938 10.95 10.95 10.97 10.85 11.09 6,181,046 10.984 0.94%
2023-04-03 0 12.78 12.76 12.78 12.78 13.18 6,489,765 83,511,887 12.868 10.85 10.83 10.85 10.85 11.19 7,644,535 10.924 -2.29%
2023-03-31 0 13.08 13.06 13.08 13.04 13.54 9,984,782 132,091,248 13.229 11.10 11.09 11.10 11.07 11.49 11,761,445 11.231 -2.53%
2023-03-30 0 13.42 13.36 13.42 13.28 13.54 9,036,784 121,308,462 13.424 11.39 11.34 11.39 11.27 11.49 10,644,763 11.396 0.75%
2023-03-29 0 13.32 13.30 13.32 12.42 13.48 19,406,401 252,335,181 13.003 11.31 11.29 11.31 10.54 11.44 22,859,519 11.039 4.88%
2023-03-28 0 12.70 12.70 12.72 12.22 13.44 41,434,160 524,373,188 12.656 10.78 10.78 10.80 10.37 11.41 48,806,833 10.744 -10.44%
2023-03-27 0 14.18 14.18 14.20 13.96 14.36 9,865,015 140,136,131 14.205 12.04 12.04 12.05 11.85 12.19 11,620,367 12.060 -0.28%
2023-03-24 0 14.22 14.20 14.22 14.00 14.36 4,736,421 67,415,635 14.233 12.07 12.05 12.07 11.89 12.19 5,579,206 12.083 0.00%
2023-03-23 0 14.22 14.22 14.24 14.08 14.28 6,292,323 89,401,051 14.208 12.07 12.07 12.09 11.95 12.12 7,411,961 12.062 -0.28%
2023-03-22 0 14.26 14.22 14.26 14.20 14.38 4,367,526 62,422,088 14.292 12.11 12.07 12.11 12.05 12.21 5,144,671 12.133 0.71%
2023-03-21 0 14.16 14.14 14.16 14.10 14.48 6,789,707 96,313,322 14.185 12.02 12.00 12.02 11.97 12.29 7,997,848 12.042 -1.53%
2023-03-20 0 14.38 14.36 14.38 14.22 14.50 6,639,600 95,389,110 14.367 12.21 12.19 12.21 12.07 12.31 7,821,031 12.196 0.00%
2023-03-17 0 14.38 14.36 14.38 13.96 14.54 11,972,481 171,960,928 14.363 12.21 12.19 12.21 11.85 12.34 14,102,829 12.193 3.16%
2023-03-16 0 13.94 13.94 13.96 13.82 13.98 6,007,196 83,469,444 13.895 11.83 11.83 11.85 11.73 11.87 7,076,099 11.796 1.01%
2023-03-15 0 13.80 13.80 13.82 13.60 13.88 6,571,983 90,461,694 13.765 11.72 11.72 11.73 11.55 11.78 7,741,382 11.685 2.07%
2023-03-14 0 13.52 13.48 13.52 13.38 13.68 7,354,965 99,441,507 13.520 11.48 11.44 11.48 11.36 11.61 8,663,686 11.478 0.90%
2023-03-13 0 13.40 13.40 13.42 13.14 13.44 5,260,687 70,354,062 13.374 11.38 11.38 11.39 11.16 11.41 6,196,758 11.353 2.13%
2023-03-10 0 13.12 13.08 13.12 13.02 13.28 7,513,000 98,749,323 13.144 11.14 11.10 11.14 11.05 11.27 8,849,841 11.158 -0.91%
2023-03-09 0 13.24 13.20 13.24 13.08 13.38 7,232,803 96,033,436 13.277 11.24 11.21 11.24 11.10 11.36 8,519,787 11.272 1.53%
2023-03-08 0 13.04 13.02 13.04 12.94 13.14 2,889,038 37,702,399 13.050 11.07 11.05 11.07 10.99 11.16 3,403,105 11.079 -0.91%
2023-03-07 0 13.16 13.14 13.16 13.04 13.28 2,798,545 36,828,552 13.160 11.17 11.16 11.17 11.07 11.27 3,296,510 11.172 0.77%
2023-03-06 0 13.06 13.04 13.06 12.80 13.16 3,211,344 41,917,820 13.053 11.09 11.07 11.09 10.87 11.17 3,782,761 11.081 1.40%
2023-03-03 0 12.88 12.86 12.88 12.86 13.26 2,882,422 37,349,308 12.958 10.93 10.92 10.93 10.92 11.26 3,395,312 11.000 -1.98%
2023-03-02 0 13.14 13.12 13.14 12.84 13.18 4,520,047 59,230,444 13.104 11.16 11.14 11.16 10.90 11.19 5,324,331 11.124 1.23%
2023-03-01 0 12.98 12.98 13.02 12.66 13.06 5,078,052 65,571,190 12.913 11.02 11.02 11.05 10.75 11.09 5,981,626 10.962 2.37%
2023-02-28 0 12.68 12.68 12.72 12.68 12.98 9,488,000 121,042,301 12.757 10.76 10.76 10.80 10.76 11.02 11,176,267 10.830 -2.31%
2023-02-27 0 12.98 12.96 12.98 12.76 13.02 5,832,007 75,344,653 12.919 11.02 11.00 11.02 10.83 11.05 6,869,737 10.968 1.41%
2023-02-24 0 12.80 12.80 12.82 12.74 12.98 5,558,494 71,131,822 12.797 10.87 10.87 10.88 10.82 11.02 6,547,556 10.864 -1.39%
2023-02-23 0 12.98 12.94 12.98 12.72 13.14 5,054,453 65,740,614 13.006 11.02 10.99 11.02 10.80 11.16 5,953,828 11.042 0.78%
2023-02-22 0 12.88 12.84 12.88 12.72 12.96 15,070,231 194,045,971 12.876 10.93 10.90 10.93 10.80 11.00 17,751,784 10.931 -0.31%
2023-02-21 0 12.92 12.90 12.92 12.84 13.10 7,957,994 103,130,140 12.959 10.97 10.95 10.97 10.90 11.12 9,374,016 11.002 -1.37%
2023-02-20 0 13.10 13.08 13.10 12.98 13.18 3,688,935 48,193,675 13.064 11.12 11.10 11.12 11.02 11.19 4,345,333 11.091 0.31%
2023-02-17 0 13.06 13.02 13.06 12.98 13.20 2,088,256 27,307,798 13.077 11.09 11.05 11.09 11.02 11.21 2,459,834 11.101 0.15%
2023-02-16 0 13.04 13.02 13.04 12.80 13.10 3,795,289 49,346,664 13.002 11.07 11.05 11.07 10.87 11.12 4,470,612 11.038 0.62%
2023-02-15 0 12.96 12.90 12.98 12.80 12.98 3,933,880 50,837,907 12.923 11.00 10.95 11.02 10.87 11.02 4,633,863 10.971 -0.46%
2023-02-14 0 13.02 13.00 13.02 12.80 13.10 3,265,330 42,294,596 12.953 11.05 11.04 11.05 10.87 11.12 3,846,353 10.996 1.40%
2023-02-13 0 12.84 12.84 12.88 12.60 12.96 3,404,044 43,843,084 12.880 10.90 10.90 10.93 10.70 11.00 4,009,750 10.934 0.94%
2023-02-10 0 12.72 12.70 12.72 12.64 12.88 6,389,600 81,452,296 12.748 10.80 10.78 10.80 10.73 10.93 7,526,547 10.822 -0.62%
2023-02-09 0 12.80 12.80 12.84 12.68 12.88 7,291,722 93,347,938 12.802 10.87 10.87 10.90 10.76 10.93 8,589,190 10.868 0.16%
2023-02-08 0 12.78 12.76 12.78 12.76 13.10 5,529,098 71,119,217 12.863 10.85 10.83 10.85 10.83 11.12 6,512,929 10.920 -1.99%
2023-02-07 0 13.04 13.02 13.04 12.96 13.10 8,811,258 114,665,880 13.014 11.07 11.05 11.07 11.00 11.12 10,379,107 11.048 0.15%
2023-02-06 0 13.02 13.00 13.02 12.62 13.02 6,905,869 89,234,057 12.921 11.05 11.04 11.05 10.71 11.05 8,134,679 10.970 0.77%
2023-02-03 0 12.92 12.90 12.92 12.80 13.16 6,098,104 78,734,625 12.911 10.97 10.95 10.97 10.87 11.17 7,183,183 10.961 -0.62%
2023-02-02 0 13.00 12.98 13.00 12.92 13.18 7,169,848 93,294,931 13.012 11.04 11.02 11.04 10.97 11.19 8,445,630 11.047 0.46%
2023-02-01 0 12.94 12.94 12.96 12.92 13.20 8,321,474 108,335,479 13.019 10.99 10.99 11.00 10.97 11.21 9,802,173 11.052 -0.61%
2023-01-31 0 13.02 13.02 13.04 12.98 13.34 11,117,085 145,621,799 13.099 11.05 11.05 11.07 11.02 11.32 13,095,227 11.120 -1.21%
2023-01-30 0 13.18 13.16 13.18 13.02 13.24 7,310,597 96,223,105 13.162 11.19 11.17 11.19 11.05 11.24 8,611,423 11.174 0.00%
2023-01-27 0 13.18 13.16 13.18 13.04 13.24 3,648,306 48,050,817 13.171 11.19 11.17 11.19 11.07 11.24 4,297,475 11.181 -0.75%
2023-01-26 0 13.28 13.26 13.28 13.06 13.32 6,203,662 81,986,843 13.216 11.27 11.26 11.27 11.09 11.31 7,307,523 11.220 2.00%
2023-01-20 0 13.02 13.02 13.04 12.80 13.10 8,569,593 111,117,488 12.966 11.05 11.05 11.07 10.87 11.12 10,094,441 11.008 0.15%
2023-01-19 0 13.00 12.98 13.00 12.88 13.10 8,409,020 109,117,070 12.976 11.04 11.02 11.04 10.93 11.12 9,905,296 11.016 -1.07%
2023-01-18 0 13.14 13.12 13.14 12.96 13.46 12,615,962 165,540,361 13.122 11.16 11.14 11.16 11.00 11.43 14,860,809 11.139 -1.35%
2023-01-17 0 13.32 13.30 13.32 13.24 13.56 9,025,458 120,311,974 13.330 11.31 11.29 11.31 11.24 11.51 10,631,422 11.317 -1.48%
2023-01-16 0 13.52 13.50 13.52 13.48 13.82 4,464,020 60,834,020 13.628 11.48 11.46 11.48 11.44 11.73 5,258,335 11.569 -1.17%
2023-01-13 0 13.68 13.64 13.68 13.56 13.70 13,397,205 182,941,622 13.655 11.61 11.58 11.61 11.51 11.63 15,781,064 11.592 1.63%
2023-01-12 0 13.46 13.46 13.48 13.24 13.52 6,874,491 92,122,671 13.401 11.43 11.43 11.44 11.24 11.48 8,097,718 11.376 2.12%
2023-01-11 0 13.18 13.16 13.18 13.16 13.56 8,072,788 106,815,257 13.232 11.19 11.17 11.19 11.17 11.51 9,509,236 11.233 -1.49%
2023-01-10 0 13.38 13.36 13.38 13.30 13.70 7,076,030 94,895,546 13.411 11.36 11.34 11.36 11.29 11.63 8,335,118 11.385 -1.76%
2023-01-09 0 13.62 13.60 13.62 13.44 13.68 3,970,709 53,813,325 13.553 11.56 11.55 11.56 11.41 11.61 4,677,245 11.505 1.04%
2023-01-06 0 13.48 13.48 13.50 13.42 13.92 5,548,806 75,364,993 13.582 11.44 11.44 11.46 11.39 11.82 6,536,144 11.530 -3.16%
2023-01-05 0 13.92 13.90 13.92 13.70 13.98 7,717,943 106,780,960 13.835 11.82 11.80 11.82 11.63 11.87 9,091,251 11.745 1.31%
2023-01-04 0 13.74 13.74 13.76 13.66 14.20 8,140,113 112,049,509 13.765 11.66 11.66 11.68 11.60 12.05 9,588,541 11.686 -2.00%
2023-01-03 0 14.02 14.00 14.02 13.22 14.12 6,137,744 84,909,175 13.834 11.90 11.89 11.90 11.22 11.99 7,229,876 11.744 1.74%
2022-12-30 0 13.78 13.74 13.78 13.68 14.08 5,526,289 76,034,028 13.759 11.70 11.66 11.70 11.61 11.95 6,509,621 11.680 -1.57%
2022-12-29 0 14.00 14.00 14.02 13.74 14.04 2,306,000 32,174,180 13.952 11.89 11.89 11.90 11.66 11.92 2,716,323 11.845 0.57%
2022-12-28 0 13.92 13.92 13.94 13.64 14.14 6,166,049 86,129,459 13.968 11.82 11.82 11.83 11.58 12.00 7,263,218 11.858 1.61%
2022-12-23 0 13.70 13.70 13.76 13.70 14.04 1,741,614 24,095,713 13.835 11.63 11.63 11.68 11.63 11.92 2,051,512 11.745 -1.44%
2022-12-22 0 13.90 13.88 13.90 13.72 14.08 3,760,263 52,214,237 13.886 11.80 11.78 11.80 11.65 11.95 4,429,353 11.788 2.36%
2022-12-21 0 13.58 13.56 13.58 13.42 13.68 5,671,158 76,856,444 13.552 11.53 11.51 11.53 11.39 11.61 6,680,267 11.505 -0.59%
2022-12-20 0 13.66 13.62 13.66 13.40 13.90 5,878,051 80,354,618 13.670 11.60 11.56 11.60 11.38 11.80 6,923,974 11.605 -0.29%
2022-12-19 0 13.70 13.68 13.70 13.60 13.90 4,925,334 67,540,122 13.713 11.63 11.61 11.63 11.55 11.80 5,801,733 11.641 -0.15%
2022-12-16 0 13.72 13.72 13.74 13.64 13.88 6,859,797 94,211,356 13.734 11.65 11.65 11.66 11.58 11.78 8,080,409 11.659 0.15%
2022-12-15 0 13.70 13.68 13.70 13.60 13.98 4,551,443 62,529,762 13.738 11.63 11.61 11.63 11.55 11.87 5,361,313 11.663 -0.72%
2022-12-14 0 13.80 13.78 13.80 13.54 13.88 6,656,228 91,428,502 13.736 11.72 11.70 11.72 11.49 11.78 7,840,618 11.661 0.88%
2022-12-13 0 13.68 13.66 13.68 13.22 13.74 12,487,113 169,658,659 13.587 11.61 11.60 11.61 11.22 11.66 14,709,033 11.534 0.00%
2022-12-12 0 13.68 13.66 13.68 13.54 13.80 8,142,802 111,624,676 13.708 11.61 11.60 11.61 11.49 11.72 9,591,708 11.638 0.59%
2022-12-09 0 13.60 13.58 13.60 13.30 13.66 7,398,000 100,183,860 13.542 11.55 11.53 11.55 11.29 11.60 8,714,378 11.496 1.95%
2022-12-08 0 13.34 13.32 13.34 13.00 13.38 8,885,381 118,247,955 13.308 11.32 11.31 11.32 11.04 11.36 10,466,420 11.298 1.83%
2022-12-07 0 13.10 13.08 13.10 13.02 13.50 11,392,077 150,347,450 13.198 11.12 11.10 11.12 11.05 11.46 13,419,150 11.204 0.00%
2022-12-06 0 13.10 13.08 13.10 12.30 13.18 12,851,364 166,155,617 12.929 11.12 11.10 11.12 10.44 11.19 15,138,098 10.976 4.80%
2022-12-05 0 12.50 12.50 12.52 12.16 12.58 24,902,154 306,386,402 12.304 10.61 10.61 10.63 10.32 10.68 29,333,170 10.445 2.46%
2022-12-02 0 12.20 12.20 12.22 11.86 12.40 46,423,421 567,086,483 12.216 10.36 10.36 10.37 10.07 10.53 54,683,868 10.370 -1.93%
2022-12-01 0 12.44 12.42 12.44 12.40 12.90 13,722,218 173,572,863 12.649 10.56 10.54 10.56 10.53 10.95 16,163,909 10.738 -2.51%
2022-11-30 0 12.76 12.74 12.76 12.26 12.80 15,541,113 196,767,510 12.661 10.83 10.82 10.83 10.41 10.87 18,306,453 10.749 2.90%
2022-11-29 0 12.40 12.38 12.40 12.24 12.52 11,243,778 138,450,322 12.314 10.53 10.51 10.53 10.39 10.63 13,244,463 10.453 -0.32%
2022-11-28 0 12.44 12.42 12.44 11.86 12.44 5,836,020 71,443,145 12.242 10.56 10.54 10.56 10.07 10.56 6,874,464 10.393 2.64%
2022-11-25 0 12.12 12.10 12.12 12.02 12.28 5,655,995 68,619,698 12.132 10.29 10.27 10.29 10.20 10.43 6,662,406 10.300 -1.30%
2022-11-24 0 12.28 12.26 12.28 12.08 12.48 5,039,951 61,932,710 12.288 10.43 10.41 10.43 10.26 10.59 5,936,745 10.432 1.99%
2022-11-23 0 12.04 12.04 12.06 11.94 12.22 5,064,000 61,224,440 12.090 10.22 10.22 10.24 10.14 10.37 5,965,073 10.264 0.00%
2022-11-22 0 12.04 12.02 12.04 11.94 12.44 12,394,830 150,329,236 12.128 10.22 10.20 10.22 10.14 10.56 14,600,330 10.296 0.00%
2022-11-21 0 12.04 12.02 12.04 11.92 12.54 22,737,779 276,913,462 12.179 10.22 10.20 10.22 10.12 10.65 26,783,673 10.339 2.91%
2022-11-18 0 11.70 11.70 11.72 11.62 12.16 10,878,308 128,173,260 11.782 9.933 9.933 9.950 9.865 10.32 12,813,962 10.003 -2.34%
2022-11-17 0 11.98 11.96 11.98 11.60 12.10 5,668,232 67,402,477 11.891 10.17 10.15 10.17 9.848 10.27 6,676,821 10.095 1.87%
2022-11-16 0 11.76 11.74 11.76 11.68 11.90 4,862,676 57,265,797 11.777 9.984 9.967 9.984 9.916 10.10 5,727,926 9.9976 -0.84%
2022-11-15 0 11.86 11.86 11.88 11.40 11.98 5,663,776 66,924,629 11.816 10.07 10.07 10.09 9.678 10.17 6,671,572 10.031 1.02%
2022-11-14 0 11.74 11.72 11.74 11.32 11.76 6,602,884 76,553,011 11.594 9.967 9.950 9.967 9.610 9.984 7,777,782 9.8425 3.35%
2022-11-11 0 11.36 11.34 11.36 11.28 11.72 7,579,063 86,187,473 11.372 9.644 9.627 9.644 9.576 9.950 8,927,659 9.6540 -0.70%
2022-11-10 0 11.44 11.42 11.44 11.02 11.44 5,920,541 66,922,339 11.303 9.712 9.695 9.712 9.355 9.712 6,974,025 9.5959 3.06%
2022-11-09 0 11.10 11.08 11.10 11.04 11.42 9,198,450 102,863,367 11.183 9.423 9.406 9.423 9.372 9.695 10,835,195 9.4934 -1.77%
2022-11-08 0 11.30 11.28 11.30 11.14 11.46 5,726,947 64,491,564 11.261 9.593 9.576 9.593 9.457 9.729 6,745,983 9.5600 -0.35%
2022-11-07 0 11.34 11.32 11.34 11.00 11.54 22,657,523 253,612,387 11.193 9.627 9.610 9.627 9.338 9.797 26,689,136 9.5025 -1.73%
2022-11-04 0 11.54 11.52 11.54 11.50 11.88 12,169,395 142,038,156 11.672 9.797 9.780 9.797 9.763 10.09 14,334,781 9.9086 0.52%
2022-11-03 0 12.00 12.00 12.02 11.88 12.54 9,688,093 117,465,531 12.125 9.746 9.746 9.762 9.648 10.18 11,929,090 9.8470 -3.85%
2022-11-02 0 12.48 12.48 12.50 12.34 12.68 6,973,997 87,349,436 12.525 10.14 10.14 10.15 10.02 10.30 8,587,184 10.172 -0.64%
2022-11-01 0 12.56 12.56 12.58 12.28 12.60 4,048,400 50,666,566 12.515 10.20 10.20 10.22 9.973 10.23 4,984,854 10.164 2.28%
2022-10-31 0 12.28 12.26 12.28 12.20 12.68 7,058,349 87,230,574 12.358 9.973 9.957 9.973 9.908 10.30 8,691,048 10.037 -4.06%
2022-10-28 0 12.80 12.78 12.80 12.66 13.30 7,593,055 97,007,519 12.776 10.40 10.38 10.40 10.28 10.80 9,349,439 10.376 -2.14%
2022-10-27 0 13.08 13.08 13.10 13.02 13.48 7,240,387 95,373,672 13.172 10.62 10.62 10.64 10.57 10.95 8,915,194 10.698 -0.91%
2022-10-26 0 13.20 13.20 13.22 12.92 13.46 9,327,891 123,276,008 13.216 10.72 10.72 10.74 10.49 10.93 11,485,568 10.733 1.07%
2022-10-25 0 13.06 13.00 13.06 12.52 13.10 7,064,858 91,583,272 12.963 10.61 10.56 10.61 10.17 10.64 8,699,062 10.528 1.56%
2022-10-24 0 12.86 12.84 12.86 12.60 13.14 5,933,443 76,119,052 12.829 10.44 10.43 10.44 10.23 10.67 7,305,935 10.419 -0.62%
2022-10-21 0 12.94 12.90 12.94 12.70 13.06 4,130,079 53,414,007 12.933 10.51 10.48 10.51 10.31 10.61 5,085,426 10.503 0.47%
2022-10-20 0 12.88 12.86 12.88 12.78 13.14 7,087,484 91,230,679 12.872 10.46 10.44 10.46 10.38 10.67 8,726,922 10.454 -0.77%
2022-10-19 0 12.98 12.98 13.00 12.94 13.30 3,702,657 48,397,477 13.071 10.54 10.54 10.56 10.51 10.80 4,559,135 10.615 -1.22%
2022-10-18 0 13.14 13.14 13.18 13.02 13.30 6,534,086 85,740,405 13.122 10.67 10.67 10.70 10.57 10.80 8,045,515 10.657 -0.30%
2022-10-17 0 13.18 13.18 13.20 13.04 13.40 3,098,000 40,918,434 13.208 10.70 10.70 10.72 10.59 10.88 3,814,612 10.727 -0.45%
2022-10-14 0 13.24 13.22 13.24 13.16 13.34 3,235,311 42,877,178 13.253 10.75 10.74 10.75 10.69 10.83 3,983,686 10.763 1.53%
2022-10-13 0 13.04 13.04 13.06 12.92 13.18 4,487,635 58,580,278 13.054 10.59 10.59 10.61 10.49 10.70 5,525,690 10.601 -1.06%
2022-10-12 0 13.18 13.18 13.20 12.92 13.42 9,014,923 118,042,492 13.094 10.70 10.70 10.72 10.49 10.90 11,100,206 10.634 -1.35%
2022-10-11 0 13.36 13.34 13.36 13.28 13.70 5,025,682 67,584,075 13.448 10.85 10.83 10.85 10.79 11.13 6,188,195 10.921 0.00%
2022-10-10 0 13.36 13.34 13.36 13.30 13.78 4,802,864 64,573,978 13.445 10.85 10.83 10.85 10.80 11.19 5,913,836 10.919 -2.05%
2022-10-07 0 13.64 13.62 13.64 13.46 14.04 4,540,574 62,059,695 13.668 11.08 11.06 11.08 10.93 11.40 5,590,875 11.100 -1.30%
2022-10-06 0 13.82 13.80 13.82 13.72 13.96 6,508,642 90,280,233 13.871 11.22 11.21 11.22 11.14 11.34 8,014,186 11.265 0.44%
2022-10-05 0 13.76 13.76 13.78 13.42 13.84 13,480,783 184,150,581 13.660 11.18 11.18 11.19 10.90 11.24 16,599,084 11.094 2.69%
2022-10-03 0 13.40 13.36 13.40 13.30 13.58 7,339,770 98,496,303 13.420 10.88 10.85 10.88 10.80 11.03 9,037,566 10.899 -1.03%
2022-09-30 0 13.54 13.54 13.58 13.42 13.76 6,949,776 94,521,663 13.601 11.00 11.00 11.03 10.90 11.18 8,557,360 11.046 -0.88%
2022-09-29 0 13.66 13.64 13.66 13.50 13.92 8,175,061 111,813,669 13.677 11.09 11.08 11.09 10.96 11.30 10,066,072 11.108 -1.16%
2022-09-28 0 13.82 13.82 13.84 13.78 14.38 10,097,587 141,199,876 13.984 11.22 11.22 11.24 11.19 11.68 12,433,306 11.357 -2.95%
2022-09-27 0 14.24 14.24 14.26 13.94 14.40 6,357,107 90,171,256 14.184 11.56 11.56 11.58 11.32 11.69 7,827,598 11.520 1.57%
2022-09-26 0 14.02 14.02 14.04 13.76 14.20 7,134,892 100,158,576 14.038 11.39 11.39 11.40 11.18 11.53 8,785,296 11.401 -0.57%
2022-09-23 0 14.10 14.10 14.12 14.04 14.34 8,461,066 120,103,964 14.195 11.45 11.45 11.47 11.40 11.65 10,418,234 11.528 -2.22%
2022-09-22 0 14.42 14.40 14.42 13.70 14.46 10,038,670 142,803,750 14.225 11.71 11.69 11.71 11.13 11.74 12,360,760 11.553 3.59%
2022-09-21 0 13.92 13.92 13.94 13.80 14.10 7,381,199 102,955,534 13.948 11.30 11.30 11.32 11.21 11.45 9,088,578 11.328 -0.14%
2022-09-20 0 13.94 13.92 13.94 13.64 13.98 5,615,837 77,918,570 13.875 11.32 11.30 11.32 11.08 11.35 6,914,862 11.268 1.16%
2022-09-19 0 13.78 13.76 13.78 13.32 13.82 40,061,954 546,154,901 13.633 11.19 11.18 11.19 10.82 11.22 49,328,867 11.072 1.17%
2022-09-16 0 13.62 13.60 13.62 13.50 13.86 20,045,438 273,382,013 13.638 11.06 11.05 11.06 10.96 11.26 24,682,240 11.076 -1.16%
2022-09-15 0 13.78 13.78 13.80 13.62 13.84 3,960,640 54,513,692 13.764 11.19 11.19 11.21 11.06 11.24 4,876,794 11.178 0.88%
2022-09-14 0 13.66 13.66 13.68 13.52 13.78 5,802,600 79,218,627 13.652 11.09 11.09 11.11 10.98 11.19 7,144,826 11.088 -1.16%
2022-09-13 0 13.82 13.82 13.84 13.64 14.24 8,135,209 112,286,077 13.802 11.22 11.22 11.24 11.08 11.56 10,017,001 11.210 -0.43%
2022-09-09 0 13.88 13.86 13.88 13.54 13.98 7,670,195 105,584,461 13.766 11.27 11.26 11.27 11.00 11.35 9,444,423 11.180 2.36%
2022-09-08 0 13.56 13.54 13.56 13.46 13.72 6,379,803 86,433,042 13.548 11.01 11.00 11.01 10.93 11.14 7,855,544 11.003 -0.29%
2022-09-07 0 13.60 13.56 13.60 13.14 13.74 3,987,447 53,861,176 13.508 11.05 11.01 11.05 10.67 11.16 4,909,802 10.970 -0.15%
2022-09-06 0 13.62 13.62 13.68 13.44 13.82 4,274,527 58,056,582 13.582 11.06 11.06 11.11 10.92 11.22 5,263,287 11.030 0.74%
2022-09-05 0 13.52 13.50 13.52 13.36 13.66 6,102,041 82,088,939 13.453 10.98 10.96 10.98 10.85 11.09 7,513,532 10.925 -2.31%
2022-09-02 0 13.84 13.82 13.84 13.46 14.00 8,095,873 111,832,829 13.814 11.24 11.22 11.24 10.93 11.37 9,968,566 11.219 1.62%
2022-09-01 0 13.62 13.60 13.62 13.40 13.80 7,809,870 106,024,999 13.576 11.06 11.05 11.06 10.88 11.21 9,616,407 11.025 -2.44%
2022-08-31 0 13.96 13.94 13.96 13.48 14.06 10,922,815 151,788,694 13.896 11.34 11.32 11.34 10.95 11.42 13,449,421 11.286 2.05%
2022-08-30 0 13.68 13.62 13.68 13.26 13.70 4,796,275 64,882,180 13.528 11.11 11.06 11.11 10.77 11.13 5,905,723 10.986 1.33%
2022-08-29 0 13.50 13.48 13.50 13.38 13.60 5,074,739 68,272,220 13.453 10.96 10.95 10.96 10.87 11.05 6,248,600 10.926 -2.03%
2022-08-26 0 13.78 13.76 13.78 13.32 13.86 5,921,933 81,290,685 13.727 11.19 11.18 11.19 10.82 11.26 7,291,762 11.148 1.17%
2022-08-25 0 13.62 13.60 13.62 13.52 14.08 6,297,900 86,338,677 13.709 11.06 11.05 11.06 10.98 11.43 7,754,696 11.134 -0.58%
2022-08-24 0 13.70 13.70 13.72 13.18 13.90 9,910,726 135,596,792 13.682 11.13 11.13 11.14 10.70 11.29 12,203,221 11.112 2.24%
2022-08-23 0 13.40 13.38 13.40 13.18 14.12 23,485,576 317,959,292 13.538 10.88 10.87 10.88 10.70 11.47 28,918,132 10.995 5.35%
2022-08-22 0 12.72 12.70 12.72 12.34 12.72 5,694,258 71,802,913 12.610 10.33 10.31 10.33 10.02 10.33 7,011,423 10.241 3.08%
2022-08-19 0 12.34 12.32 12.34 12.24 12.56 4,600,215 56,885,562 12.366 10.02 10.01 10.02 9.941 10.20 5,664,312 10.043 -1.91%
2022-08-18 0 12.58 12.58 12.60 12.46 12.90 6,616,228 83,365,470 12.600 10.22 10.22 10.23 10.12 10.48 8,146,658 10.233 -2.02%
2022-08-17 0 12.84 12.84 12.86 12.68 13.00 5,427,000 69,718,970 12.847 10.43 10.43 10.44 10.30 10.56 6,682,344 10.433 0.31%
2022-08-16 0 12.80 12.80 12.82 12.52 12.94 8,088,656 102,953,694 12.728 10.40 10.40 10.41 10.17 10.51 9,959,680 10.337 0.79%
2022-08-15 0 12.70 12.70 12.72 12.60 12.90 4,133,416 52,579,272 12.721 10.31 10.31 10.33 10.23 10.48 5,089,535 10.331 0.47%
2022-08-12 0 12.64 12.60 12.64 12.36 12.74 4,464,000 55,990,340 12.543 10.27 10.23 10.27 10.04 10.35 5,496,588 10.186 0.64%
2022-08-11 0 12.56 12.54 12.56 12.24 12.62 4,534,757 56,438,809 12.446 10.20 10.18 10.20 9.941 10.25 5,583,712 10.108 2.95%
2022-08-10 0 12.20 12.20 12.24 12.10 12.62 6,157,092 75,573,622 12.274 9.908 9.908 9.941 9.827 10.25 7,581,317 9.9684 -2.09%
2022-08-09 0 12.46 12.44 12.46 12.36 12.76 4,933,215 61,634,219 12.494 10.12 10.10 10.12 10.04 10.36 6,074,339 10.147 -1.42%
2022-08-08 0 12.64 12.62 12.64 12.38 12.78 3,630,000 45,794,220 12.615 10.27 10.25 10.27 10.05 10.38 4,469,672 10.246 -0.16%
2022-08-05 0 12.66 12.64 12.66 12.52 12.92 1,965,814 24,883,139 12.658 10.28 10.27 10.28 10.17 10.49 2,420,535 10.280 1.28%
2022-08-04 0 12.50 12.48 12.50 12.20 12.58 4,656,690 57,892,053 12.432 10.15 10.14 10.15 9.908 10.22 5,733,850 10.097 0.48%
2022-08-03 0 12.44 12.42 12.44 12.08 12.46 6,274,322 77,435,676 12.342 10.10 10.09 10.10 9.811 10.12 7,725,664 10.023 -0.96%
2022-08-02 0 12.56 12.54 12.56 12.48 12.80 5,008,178 63,154,028 12.610 10.20 10.18 10.20 10.14 10.40 6,166,642 10.241 -2.94%
2022-08-01 0 12.94 12.92 12.94 12.76 13.14 3,636,205 46,740,849 12.854 10.51 10.49 10.51 10.36 10.67 4,477,312 10.439 0.15%
2022-07-29 0 12.92 12.90 12.92 12.86 13.28 4,959,310 64,072,711 12.920 10.49 10.48 10.49 10.44 10.79 6,106,471 10.493 -0.77%
2022-07-28 0 13.02 13.00 13.02 12.94 13.18 6,098,840 79,294,036 13.001 10.57 10.56 10.57 10.51 10.70 7,509,590 10.559 0.31%
2022-07-27 0 12.98 12.98 13.00 12.96 13.26 8,348,968 109,041,015 13.060 10.54 10.54 10.56 10.53 10.77 10,280,206 10.607 -2.41%
2022-07-26 0 13.30 13.28 13.30 13.28 13.72 6,952,701 93,284,546 13.417 10.80 10.79 10.80 10.79 11.14 8,560,962 10.897 -4.04%
2022-07-25 0 13.86 13.82 13.86 13.38 13.94 6,359,428 87,457,349 13.752 11.26 11.22 11.26 10.87 11.32 7,830,456 11.169 3.59%
2022-07-22 0 13.38 13.38 13.40 13.28 13.82 4,642,900 62,193,358 13.395 10.87 10.87 10.88 10.79 11.22 5,716,870 10.879 -1.33%
2022-07-21 0 13.56 13.54 13.56 13.42 13.72 8,583,974 116,203,756 13.537 11.01 11.00 11.01 10.90 11.14 10,569,572 10.994 2.73%
2022-07-20 0 13.20 13.20 13.22 13.20 13.44 6,728,599 89,268,421 13.267 10.72 10.72 10.74 10.72 10.92 8,285,022 10.775 -0.15%
2022-07-19 0 13.22 13.22 13.26 13.16 13.54 7,467,567 99,761,284 13.359 10.74 10.74 10.77 10.69 11.00 9,194,924 10.850 -0.90%
2022-07-18 0 13.34 13.32 13.34 13.18 13.44 6,851,521 91,203,630 13.311 10.83 10.82 10.83 10.70 10.92 8,436,378 10.811 -1.04%
2022-07-15 0 13.48 13.48 13.52 13.12 13.56 9,958,000 134,122,570 13.469 10.95 10.95 10.98 10.66 11.01 12,261,430 10.939 -0.15%
2022-07-14 0 13.50 13.48 13.50 13.40 13.88 6,758,460 91,804,323 13.584 10.96 10.95 10.96 10.88 11.27 8,321,790 11.032 -2.88%
2022-07-13 0 13.90 13.88 13.90 13.76 14.02 7,401,045 102,986,881 13.915 11.29 11.27 11.29 11.18 11.39 9,113,014 11.301 0.43%
2022-07-12 0 13.84 13.84 13.86 13.76 14.02 6,771,933 93,898,089 13.866 11.24 11.24 11.26 11.18 11.39 8,338,380 11.261 -1.00%
2022-07-11 0 13.98 13.96 13.98 13.88 14.20 5,666,059 79,296,731 13.995 11.35 11.34 11.35 11.27 11.53 6,976,701 11.366 -0.85%
2022-07-08 0 14.10 14.10 14.12 13.94 14.18 8,836,903 124,275,418 14.063 11.45 11.45 11.47 11.32 11.52 10,881,007 11.421 0.00%
2022-07-07 0 14.10 14.08 14.10 13.90 14.22 16,025,154 225,225,689 14.055 11.45 11.43 11.45 11.29 11.55 19,732,005 11.414 0.57%
2022-07-06 0 14.02 14.00 14.02 13.64 14.08 12,656,964 175,516,383 13.867 11.39 11.37 11.39 11.08 11.43 15,584,704 11.262 2.34%
2022-07-05 0 13.70 13.70 13.72 13.44 13.80 5,700,881 78,103,275 13.700 11.13 11.13 11.14 10.92 11.21 7,019,578 11.126 1.03%
2022-07-04 0 13.56 13.56 13.58 13.32 13.68 3,176,636 43,112,893 13.572 11.01 11.01 11.03 10.82 11.11 3,911,438 11.022 0.89%
2022-06-30 0 13.44 13.44 13.56 13.30 13.66 9,954,580 134,209,240 13.482 10.92 10.92 11.01 10.80 11.09 12,257,219 10.949 -0.15%
2022-06-29 0 13.46 13.42 13.46 13.34 13.66 6,741,774 91,117,415 13.515 10.93 10.90 10.93 10.83 11.09 8,301,244 10.976 -1.46%
2022-06-28 0 13.66 13.64 13.66 13.26 13.68 3,526,000 47,849,920 13.571 11.09 11.08 11.09 10.77 11.11 4,341,615 11.021 1.34%
2022-06-27 0 13.48 13.44 13.48 12.92 13.52 6,270,674 83,774,790 13.360 10.95 10.92 10.95 10.49 10.98 7,721,172 10.850 2.28%
2022-06-24 0 13.18 13.12 13.18 12.70 13.18 7,793,346 101,362,068 13.006 10.70 10.66 10.70 10.31 10.70 9,596,060 10.563 4.60%
2022-06-23 0 12.60 12.60 12.62 12.38 12.68 17,360,206 218,867,454 12.607 10.23 10.23 10.25 10.05 10.30 21,375,874 10.239 1.45%
2022-06-22 0 12.42 12.38 12.42 12.32 12.78 4,175,774 52,208,484 12.503 10.09 10.05 10.09 10.01 10.38 5,141,691 10.154 -0.96%
2022-06-21 0 12.54 12.54 12.56 12.34 12.60 4,216,000 52,623,130 12.482 10.18 10.18 10.20 10.02 10.23 5,191,222 10.137 0.16%
2022-06-20 0 12.52 12.50 12.52 12.20 12.68 4,867,087 60,921,923 12.517 10.17 10.15 10.17 9.908 10.30 5,992,915 10.166 0.48%
2022-06-17 0 12.46 12.42 12.46 12.30 12.70 14,783,789 183,803,966 12.433 10.12 10.09 10.12 9.989 10.31 18,203,495 10.097 -0.16%
2022-06-16 0 12.48 12.44 12.48 12.34 12.94 10,673,788 133,057,598 12.466 10.14 10.10 10.14 10.02 10.51 13,142,791 10.124 -1.42%
2022-06-15 0 12.66 12.66 12.70 12.52 12.88 12,141,864 153,874,838 12.673 10.28 10.28 10.31 10.17 10.46 14,950,454 10.292 -0.38%
2022-06-14 0 13.54 13.54 13.56 13.14 13.58 4,665,098 62,939,428 13.492 10.32 10.32 10.34 10.02 10.35 6,120,308 10.284 1.04%
2022-06-13 0 13.40 13.40 13.42 13.18 13.52 3,345,649 44,591,994 13.328 10.21 10.21 10.23 10.05 10.31 4,389,276 10.159 -0.89%
2022-06-10 0 13.52 13.50 13.52 13.44 13.68 3,986,108 53,907,778 13.524 10.31 10.29 10.31 10.24 10.43 5,229,517 10.308 0.00%
2022-06-09 0 13.52 13.50 13.52 13.42 13.76 6,772,835 91,359,272 13.489 10.31 10.29 10.31 10.23 10.49 8,885,523 10.282 -0.88%
2022-06-08 0 13.64 13.62 13.64 13.50 13.86 2,467,140 33,637,465 13.634 10.40 10.38 10.40 10.29 10.56 3,236,729 10.392 0.00%
2022-06-07 0 13.64 13.64 13.68 13.22 13.68 4,835,374 65,630,176 13.573 10.40 10.40 10.43 10.08 10.43 6,343,699 10.346 -0.29%
2022-06-06 0 13.68 13.66 13.68 13.60 13.94 4,122,840 56,524,158 13.710 10.43 10.41 10.43 10.37 10.63 5,408,901 10.450 -1.72%
2022-06-02 0 13.92 13.92 13.94 13.90 14.28 4,084,918 57,259,374 14.017 10.61 10.61 10.63 10.60 10.88 5,359,149 10.684 0.00%
2022-06-01 0 13.92 13.90 13.92 13.68 14.10 4,397,047 61,125,297 13.901 10.61 10.60 10.61 10.43 10.75 5,768,643 10.596 0.14%
2022-05-31 0 13.90 13.88 13.90 13.52 13.94 15,949,307 220,465,220 13.823 10.60 10.58 10.60 10.31 10.63 20,924,464 10.536 1.76%
2022-05-30 0 13.66 13.64 13.66 13.46 13.78 6,958,473 94,472,522 13.577 10.41 10.40 10.41 10.26 10.50 9,129,069 10.349 0.00%
2022-05-27 0 13.66 13.64 13.66 13.42 13.86 4,590,200 62,397,560 13.594 10.41 10.40 10.41 10.23 10.56 6,022,047 10.362 1.49%
2022-05-26 0 13.46 13.44 13.46 13.38 13.88 2,702,594 36,585,657 13.537 10.26 10.24 10.26 10.20 10.58 3,545,629 10.319 -1.03%
2022-05-25 0 13.60 13.60 13.62 13.16 13.72 7,452,372 100,814,488 13.528 10.37 10.37 10.38 10.03 10.46 9,777,032 10.311 3.34%
2022-05-24 0 13.16 13.14 13.16 13.00 13.44 5,569,329 73,253,360 13.153 10.03 10.02 10.03 9.909 10.24 7,306,601 10.026 0.61%
2022-05-23 0 13.08 13.08 13.10 13.02 13.30 4,849,999 63,548,635 13.103 9.970 9.970 9.985 9.924 10.14 6,362,886 9.9874 -0.46%
2022-05-20 0 13.14 13.14 13.16 12.96 13.26 11,493,874 150,199,234 13.068 10.02 10.02 10.03 9.879 10.11 15,079,223 9.9607 0.92%
2022-05-19 0 13.02 13.00 13.02 13.00 13.60 9,357,680 123,111,576 13.156 9.924 9.909 9.924 9.909 10.37 12,276,674 10.028 -5.38%
2022-05-18 0 13.76 13.74 13.76 13.68 14.14 11,876,511 164,144,654 13.821 10.49 10.47 10.49 10.43 10.78 15,581,218 10.535 -1.15%
2022-05-17 0 13.92 13.92 13.94 13.72 14.80 13,472,000 187,905,433 13.948 10.61 10.61 10.63 10.46 11.28 17,674,397 10.632 -1.97%
2022-05-16 0 14.20 14.20 14.22 14.08 14.38 6,125,999 87,077,601 14.214 10.82 10.82 10.84 10.73 10.96 8,036,916 10.835 -0.14%
2022-05-13 0 14.22 14.20 14.22 13.60 14.26 10,036,386 140,160,224 13.965 10.84 10.82 10.84 10.37 10.87 13,167,092 10.645 3.80%
2022-05-12 0 13.70 13.70 13.72 13.46 14.68 23,268,840 322,307,767 13.851 10.44 10.44 10.46 10.26 11.19 30,527,220 10.558 -6.68%
2022-05-11 0 14.68 14.68 14.70 14.64 14.84 6,714,607 98,739,971 14.705 11.19 11.19 11.20 11.16 11.31 8,809,132 11.209 0.14%
2022-05-10 0 14.66 14.66 14.68 14.12 14.80 8,552,558 125,103,173 14.628 11.17 11.17 11.19 10.76 11.28 11,220,405 11.150 1.38%
2022-05-06 0 14.46 14.46 14.50 14.28 14.70 4,743,846 68,516,236 14.443 11.02 11.02 11.05 10.88 11.20 6,223,621 11.009 -0.82%
2022-05-05 0 14.58 14.56 14.58 14.54 14.82 2,695,103 39,362,357 14.605 11.11 11.10 11.11 11.08 11.30 3,535,802 11.133 0.28%
2022-05-04 0 14.54 14.48 14.54 14.34 14.60 2,584,712 37,468,888 14.496 11.08 11.04 11.08 10.93 11.13 3,390,976 11.050 0.83%
2022-05-03 0 14.42 14.40 14.42 14.28 14.58 3,208,218 46,230,764 14.410 10.99 10.98 10.99 10.88 11.11 4,208,975 10.984 0.28%
2022-04-29 0 14.38 14.38 14.42 14.26 14.68 5,749,306 82,801,933 14.402 10.96 10.96 10.99 10.87 11.19 7,542,719 10.978 -2.04%
2022-04-28 0 14.68 14.68 14.70 14.44 14.82 10,202,202 149,154,549 14.620 11.19 11.19 11.20 11.01 11.30 13,384,632 11.144 1.24%
2022-04-27 0 14.50 14.48 14.50 14.36 14.70 6,504,868 94,033,582 14.456 11.05 11.04 11.05 10.95 11.20 8,533,968 11.019 0.28%
2022-04-26 0 14.46 14.44 14.46 14.32 14.64 10,838,107 156,334,183 14.424 11.02 11.01 11.02 10.92 11.16 14,218,899 10.995 1.12%
2022-04-25 0 14.30 14.28 14.30 14.06 14.60 11,577,549 165,567,355 14.301 10.90 10.88 10.90 10.72 11.13 15,188,999 10.900 -2.85%
2022-04-22 0 14.72 14.70 14.72 14.38 14.88 8,495,100 124,990,484 14.713 11.22 11.20 11.22 10.96 11.34 11,145,024 11.215 2.22%
2022-04-21 0 14.40 14.38 14.40 14.14 14.62 8,939,827 127,989,766 14.317 10.98 10.96 10.98 10.78 11.14 11,728,477 10.913 -1.50%
2022-04-20 0 14.62 14.58 14.62 14.20 14.74 8,652,980 125,878,798 14.547 11.14 11.11 11.14 10.82 11.24 11,352,153 11.089 0.83%
2022-04-19 0 14.50 14.50 14.52 14.48 15.18 12,259,968 179,037,465 14.603 11.05 11.05 11.07 11.04 11.57 16,084,289 11.131 -1.76%
2022-04-14 0 14.76 14.74 14.80 14.44 15.10 12,512,503 185,559,742 14.830 11.25 11.24 11.28 11.01 11.51 16,415,598 11.304 2.64%
2022-04-13 0 14.38 14.36 14.38 13.92 14.48 5,482,320 78,552,528 14.328 10.96 10.95 10.96 10.61 11.04 7,192,451 10.922 2.28%
2022-04-12 0 14.06 14.04 14.06 13.82 14.38 4,824,053 67,601,580 14.013 10.72 10.70 10.72 10.53 10.96 6,328,847 10.682 0.86%
2022-04-11 0 13.94 13.94 13.96 13.84 14.48 11,571,904 162,840,275 14.072 10.63 10.63 10.64 10.55 11.04 15,181,593 10.726 -1.83%
2022-04-08 0 14.20 14.18 14.20 13.54 14.26 15,358,800 215,475,944 14.029 10.82 10.81 10.82 10.32 10.87 20,149,757 10.694 3.95%
2022-04-07 0 13.66 13.66 13.68 13.60 14.10 9,374,635 129,121,788 13.774 10.41 10.41 10.43 10.37 10.75 12,298,918 10.499 -1.87%
2022-04-06 0 13.92 13.90 13.92 13.82 14.14 8,637,830 120,641,341 13.967 10.61 10.60 10.61 10.53 10.78 11,332,277 10.646 0.43%
2022-04-04 0 13.86 13.82 13.86 13.66 13.98 11,238,392 154,839,913 13.778 10.56 10.53 10.56 10.41 10.66 14,744,047 10.502 0.87%
2022-04-01 0 13.74 13.68 13.74 13.08 13.74 12,524,380 170,451,335 13.610 10.47 10.43 10.47 9.970 10.47 16,431,180 10.374 4.09%
2022-03-31 0 13.20 13.18 13.20 12.82 13.24 14,023,460 182,957,047 13.046 10.06 10.05 10.06 9.772 10.09 18,397,877 9.9445 3.94%
2022-03-30 0 12.70 12.68 12.70 12.58 13.06 17,125,164 219,365,098 12.810 9.680 9.665 9.680 9.589 9.955 22,467,113 9.7638 -1.40%
2022-03-29 0 12.88 12.86 12.88 12.22 13.56 26,416,050 337,192,188 12.765 9.818 9.802 9.818 9.314 10.34 34,656,157 9.7296 -5.15%
2022-03-28 0 13.58 13.58 13.60 13.40 13.82 4,596,058 62,488,021 13.596 10.35 10.35 10.37 10.21 10.53 6,029,732 10.363 -1.74%
2022-03-25 0 13.82 13.80 13.82 13.64 14.06 8,478,842 117,135,578 13.815 10.53 10.52 10.53 10.40 10.72 11,123,695 10.530 0.44%
2022-03-24 0 13.76 13.74 13.76 13.64 13.98 7,787,500 107,121,650 13.756 10.49 10.47 10.49 10.40 10.66 10,216,699 10.485 -1.15%
2022-03-23 0 13.92 13.92 13.94 13.80 14.28 7,194,538 100,527,982 13.973 10.61 10.61 10.63 10.52 10.88 9,438,771 10.651 -0.85%
2022-03-22 0 14.04 14.00 14.04 13.74 14.26 9,891,000 137,867,400 13.939 10.70 10.67 10.70 10.47 10.87 12,976,355 10.625 0.00%
2022-03-21 0 14.04 14.00 14.04 13.92 14.20 6,147,123 86,095,077 14.006 10.70 10.67 10.70 10.61 10.82 8,064,630 10.676 -0.43%
2022-03-18 0 14.10 14.04 14.10 13.76 14.24 14,943,500 210,195,397 14.066 10.75 10.70 10.75 10.49 10.85 19,604,910 10.722 -0.14%
2022-03-17 0 14.12 14.10 14.12 13.56 14.16 21,594,756 300,479,093 13.914 10.76 10.75 10.76 10.34 10.79 28,330,929 10.606 4.28%
2022-03-16 0 13.54 13.52 13.54 11.70 13.86 67,534,589 870,092,974 12.884 10.32 10.31 10.32 8.918 10.56 88,601,032 9.8203 -2.31%
2022-03-15 0 13.86 13.84 13.86 13.70 14.42 14,829,536 207,849,163 14.016 10.56 10.55 10.56 10.44 10.99 19,455,396 10.683 -4.02%
2022-03-14 0 14.44 14.42 14.44 14.08 14.58 11,249,870 161,872,152 14.389 11.01 10.99 11.01 10.73 11.11 14,759,105 10.968 -0.69%
2022-03-11 0 14.54 14.54 14.56 14.06 14.80 7,533,518 108,808,259 14.443 11.08 11.08 11.10 10.72 11.28 9,883,491 11.009 -0.95%
2022-03-10 0 14.68 14.64 14.68 14.38 14.84 9,089,232 133,057,215 14.639 11.19 11.16 11.19 10.96 11.31 11,924,487 11.158 2.95%
2022-03-09 0 14.26 14.26 14.28 14.14 15.50 22,477,711 324,675,869 14.444 10.87 10.87 10.88 10.78 11.81 29,489,310 11.010 -2.06%
2022-03-08 0 14.56 14.54 14.56 14.24 15.86 27,316,623 401,913,717 14.713 11.10 11.08 11.10 10.85 12.09 35,837,651 11.215 -8.43%
2022-03-07 0 15.90 15.90 15.92 15.82 16.50 9,012,184 143,670,677 15.942 12.12 12.12 12.13 12.06 12.58 11,823,405 12.151 -3.75%
2022-03-04 0 16.52 16.50 16.52 16.14 16.60 8,956,299 147,176,404 16.433 12.59 12.58 12.59 12.30 12.65 11,750,088 12.526 -0.12%
2022-03-03 0 16.54 16.52 16.54 16.32 16.70 9,567,000 157,802,260 16.494 12.61 12.59 12.61 12.44 12.73 12,551,288 12.573 0.85%
2022-03-02 0 16.40 16.40 16.42 16.18 16.70 12,370,098 202,668,351 16.384 12.50 12.50 12.52 12.33 12.73 16,228,772 12.488 -2.03%
2022-03-01 0 16.74 16.72 16.74 16.58 17.36 11,725,078 196,338,202 16.745 12.76 12.74 12.76 12.64 13.23 15,382,547 12.764 -3.13%
2022-02-28 0 17.28 17.26 17.28 16.82 17.28 13,451,470 230,063,691 17.103 13.17 13.16 13.17 12.82 13.17 17,647,463 13.037 0.12%
2022-02-25 0 17.26 17.26 17.28 17.08 17.66 5,898,153 102,149,325 17.319 13.16 13.16 13.17 13.02 13.46 7,737,997 13.201 -1.37%
2022-02-24 0 17.50 17.50 17.52 17.30 17.94 8,018,717 140,318,237 17.499 13.34 13.34 13.35 13.19 13.67 10,520,040 13.338 -2.45%
2022-02-23 0 17.94 17.94 17.96 17.88 18.48 3,394,966 61,431,711 18.095 13.67 13.67 13.69 13.63 14.09 4,453,977 13.793 -1.64%
2022-02-22 0 18.24 18.20 18.24 17.70 18.30 4,559,000 82,300,846 18.052 13.90 13.87 13.90 13.49 13.95 5,981,114 13.760 -0.76%
2022-02-21 0 18.38 18.34 18.38 17.70 18.42 5,105,132 93,207,356 18.258 14.01 13.98 14.01 13.49 14.04 6,697,604 13.917 1.88%
2022-02-18 0 18.04 18.02 18.04 17.82 18.10 2,590,896 46,630,718 17.998 13.75 13.74 13.75 13.58 13.80 3,399,089 13.719 0.45%
2022-02-17 0 17.96 17.94 17.96 17.52 18.28 7,464,000 134,151,363 17.973 13.69 13.67 13.69 13.35 13.93 9,792,287 13.700 1.58%
2022-02-16 0 17.68 17.68 17.70 17.58 18.18 4,638,219 82,117,258 17.704 13.48 13.48 13.49 13.40 13.86 6,085,045 13.495 -0.56%
2022-02-15 0 17.78 17.74 17.78 17.52 18.20 3,547,270 63,024,006 17.767 13.55 13.52 13.55 13.35 13.87 4,653,790 13.543 0.00%
2022-02-14 0 17.78 17.78 17.80 17.54 17.96 6,578,230 116,805,954 17.756 13.55 13.55 13.57 13.37 13.69 8,630,214 13.535 -0.56%
2022-02-11 0 17.88 17.86 17.88 17.48 18.00 10,313,428 183,581,864 17.800 13.63 13.61 13.63 13.32 13.72 13,530,553 13.568 1.36%
2022-02-10 0 17.64 17.60 17.64 17.08 17.80 10,403,471 181,653,613 17.461 13.45 13.42 13.45 13.02 13.57 13,648,684 13.309 2.44%
2022-02-09 0 17.22 17.22 17.24 17.18 17.94 13,651,210 237,350,727 17.387 13.13 13.13 13.14 13.10 13.67 17,909,509 13.253 0.12%
2022-02-08 0 17.20 17.18 17.20 16.90 17.64 17,048,818 295,593,375 17.338 13.11 13.10 13.11 12.88 13.45 22,366,952 13.216 3.74%
2022-02-07 0 16.58 16.56 16.58 16.20 16.78 4,767,209 78,467,389 16.460 12.64 12.62 12.64 12.35 12.79 6,254,271 12.546 1.10%
2022-02-04 0 16.40 16.38 16.40 16.16 16.42 4,670,501 76,302,378 16.337 12.50 12.49 12.50 12.32 12.52 6,127,397 12.453 1.61%
2022-01-31 0 16.14 16.14 16.30 15.94 16.40 3,640,743 58,833,818 16.160 12.30 12.30 12.42 12.15 12.50 4,776,420 12.318 0.37%
2022-01-28 0 16.08 16.08 16.10 15.94 16.22 2,694,082 43,315,674 16.078 12.26 12.26 12.27 12.15 12.36 3,534,462 12.255 -0.74%
2022-01-27 0 16.20 16.18 16.20 15.98 16.26 4,104,174 66,275,011 16.148 12.35 12.33 12.35 12.18 12.39 5,384,412 12.309 0.25%
2022-01-26 0 16.16 16.14 16.16 15.92 16.46 7,979,700 129,399,645 16.216 12.32 12.30 12.32 12.13 12.55 10,468,853 12.360 -1.82%
2022-01-25 0 16.46 16.42 16.46 15.88 16.46 3,742,868 61,161,597 16.341 12.55 12.52 12.55 12.10 12.55 4,910,402 12.456 1.23%
2022-01-24 0 16.26 16.24 16.28 16.10 16.42 4,895,097 79,611,586 16.264 12.39 12.38 12.41 12.27 12.52 6,422,052 12.397 -0.12%
2022-01-21 0 16.28 16.26 16.28 15.98 16.32 5,364,770 87,057,262 16.228 12.41 12.39 12.41 12.18 12.44 7,038,233 12.369 0.99%
2022-01-20 0 16.12 16.10 16.12 15.96 16.46 4,262,936 68,680,051 16.111 12.29 12.27 12.29 12.17 12.55 5,592,698 12.280 1.13%
2022-01-19 0 15.94 15.92 15.94 15.82 16.24 3,735,415 59,748,505 15.995 12.15 12.13 12.15 12.06 12.38 4,900,624 12.192 0.63%
2022-01-18 0 15.84 15.80 15.84 15.46 15.88 7,006,096 109,957,918 15.695 12.07 12.04 12.07 11.78 12.10 9,191,547 11.963 -1.25%
2022-01-17 0 16.04 16.02 16.04 15.50 16.16 6,673,417 105,911,011 15.871 12.23 12.21 12.23 11.81 12.32 8,755,093 12.097 -1.35%
2022-01-14 0 16.26 16.22 16.26 15.90 16.50 6,859,000 110,442,442 16.102 12.39 12.36 12.39 12.12 12.58 8,998,566 12.273 -1.22%
2022-01-13 0 16.46 16.40 16.46 16.26 17.00 4,648,089 76,230,750 16.400 12.55 12.50 12.55 12.39 12.96 6,097,993 12.501 -1.56%
2022-01-12 0 16.72 16.66 16.72 16.24 17.00 7,087,926 118,298,509 16.690 12.74 12.70 12.74 12.38 12.96 9,298,903 12.722 0.24%
2022-01-11 0 16.68 16.68 16.70 16.50 16.98 7,893,836 132,421,667 16.775 12.71 12.71 12.73 12.58 12.94 10,356,205 12.787 0.48%
2022-01-10 0 16.60 16.60 16.62 16.38 16.88 8,755,962 146,104,699 16.686 12.65 12.65 12.67 12.49 12.87 11,487,258 12.719 1.97%
2022-01-07 0 16.28 16.24 16.28 15.80 16.30 6,610,195 106,687,201 16.140 12.41 12.38 12.41 12.04 12.42 8,672,150 12.302 1.50%
2022-01-06 0 16.04 16.02 16.04 15.54 16.20 8,758,570 139,055,114 15.876 12.23 12.21 12.23 11.85 12.35 11,490,680 12.102 -0.99%
2022-01-05 0 16.20 16.18 16.20 15.58 16.26 5,811,199 93,476,399 16.086 12.35 12.33 12.35 11.88 12.39 7,623,919 12.261 3.85%
2022-01-04 0 15.60 15.58 15.60 15.38 15.88 4,872,300 75,820,634 15.562 11.89 11.88 11.89 11.72 12.10 6,392,144 11.862 -1.27%
2022-01-03 0 15.80 15.78 15.80 15.76 16.24 2,279,000 36,202,672 15.885 12.04 12.03 12.04 12.01 12.38 2,989,901 12.108 -1.37%
2021-12-31 0 16.02 16.00 16.02 15.74 16.02 1,881,793 29,985,738 15.935 12.21 12.20 12.21 12.00 12.21 2,468,791 12.146 1.65%
2021-12-30 0 15.76 15.72 15.76 15.62 15.88 1,330,715 20,890,676 15.699 12.01 11.98 12.01 11.91 12.10 1,745,812 11.966 0.38%
2021-12-29 0 15.70 15.70 15.74 15.44 15.76 1,382,200 21,571,752 15.607 11.97 11.97 12.00 11.77 12.01 1,813,357 11.896 -0.63%
2021-12-28 0 15.80 15.76 15.80 15.62 15.88 2,248,000 35,476,140 15.781 12.04 12.01 12.04 11.91 12.10 2,949,231 12.029 1.02%
2021-12-24 0 15.64 15.60 15.64 15.50 15.78 866,210 13,543,644 15.636 11.92 11.89 11.92 11.81 12.03 1,136,412 11.918 -0.13%
2021-12-23 0 15.66 15.62 15.66 15.52 15.84 2,463,198 38,620,063 15.679 11.94 11.91 11.94 11.83 12.07 3,231,557 11.951 -0.51%
2021-12-22 0 15.74 15.70 15.74 15.44 15.84 4,370,177 68,744,366 15.730 12.00 11.97 12.00 11.77 12.07 5,733,391 11.990 0.90%
2021-12-21 0 15.60 15.56 15.60 14.96 15.66 4,034,010 62,417,852 15.473 11.89 11.86 11.89 11.40 11.94 5,292,361 11.794 2.23%
2021-12-20 0 15.26 15.26 15.28 14.84 15.32 5,359,179 81,488,572 15.205 11.63 11.63 11.65 11.31 11.68 7,030,898 11.590 0.39%
2021-12-17 0 15.20 15.18 15.22 14.92 15.42 7,826,910 118,860,549 15.186 11.59 11.57 11.60 11.37 11.75 10,268,402 11.575 -0.91%
2021-12-16 0 15.34 15.32 15.34 15.22 15.72 4,558,848 69,883,444 15.329 11.69 11.68 11.69 11.60 11.98 5,980,915 11.684 -1.03%
2021-12-15 0 15.50 15.48 15.52 15.40 15.66 3,406,414 52,867,461 15.520 11.81 11.80 11.83 11.74 11.94 4,468,996 11.830 0.13%
2021-12-14 0 15.48 15.48 15.52 15.28 15.56 4,395,084 67,977,646 15.467 11.80 11.80 11.83 11.65 11.86 5,766,067 11.789 0.26%
2021-12-13 0 15.44 15.42 15.44 15.00 15.64 5,141,790 79,399,126 15.442 11.77 11.75 11.77 11.43 11.92 6,745,697 11.770 1.45%
2021-12-10 0 15.22 15.16 15.22 15.00 15.26 2,488,749 37,681,543 15.141 11.60 11.56 11.60 11.43 11.63 3,265,078 11.541 0.00%
2021-12-09 0 15.22 15.20 15.22 14.84 15.34 5,038,000 76,411,706 15.167 11.60 11.59 11.60 11.31 11.69 6,609,532 11.561 1.20%
2021-12-08 0 15.04 15.04 15.06 14.90 15.26 6,316,830 94,990,193 15.038 11.46 11.46 11.48 11.36 11.63 8,287,274 11.462 -1.44%
2021-12-07 0 15.26 15.26 15.28 14.94 15.40 5,869,559 89,120,959 15.184 11.63 11.63 11.65 11.39 11.74 7,700,483 11.573 0.79%
2021-12-06 0 15.14 15.14 15.20 15.02 15.58 6,191,896 93,932,720 15.170 11.54 11.54 11.59 11.45 11.88 8,123,369 11.563 -3.20%
2021-12-03 0 15.64 15.62 15.64 15.48 16.00 8,619,742 135,225,342 15.688 11.92 11.91 11.92 11.80 12.20 11,308,547 11.958 -0.38%
2021-12-02 0 15.70 15.62 15.70 15.24 15.70 7,416,006 115,420,857 15.564 11.97 11.91 11.97 11.62 11.97 9,729,322 11.863 2.88%
2021-12-01 0 15.26 15.24 15.26 15.16 15.54 5,871,248 89,753,189 15.287 11.63 11.62 11.63 11.56 11.85 7,702,699 11.652 1.06%
2021-11-30 0 15.10 15.10 15.20 14.88 15.80 22,077,213 334,446,122 15.149 11.51 11.51 11.59 11.34 12.04 28,963,882 11.547 -4.43%
2021-11-29 0 15.80 15.78 15.82 15.04 15.86 6,024,269 94,544,374 15.694 12.04 12.03 12.06 11.46 12.09 7,903,453 11.962 3.00%
2021-11-26 0 15.34 15.34 15.38 15.26 15.66 4,819,797 74,296,462 15.415 11.69 11.69 11.72 11.63 11.94 6,323,263 11.750 -1.67%
2021-11-25 0 15.60 15.60 15.62 15.28 15.80 4,953,666 77,173,437 15.579 11.89 11.89 11.91 11.65 12.04 6,498,891 11.875 2.23%
2021-11-24 0 15.26 15.24 15.26 15.18 15.72 4,658,012 71,035,017 15.250 11.63 11.62 11.63 11.57 11.98 6,111,012 11.624 -1.93%
2021-11-23 0 15.56 15.54 15.56 15.42 15.70 3,830,848 59,709,238 15.586 11.86 11.85 11.86 11.75 11.97 5,025,826 11.880 0.65%
2021-11-22 0 15.46 15.46 15.48 15.36 15.80 7,626,000 117,850,300 15.454 11.78 11.78 11.80 11.71 12.04 10,004,821 11.779 -2.03%
2021-11-19 0 15.78 15.76 15.78 15.70 16.00 4,451,355 70,562,601 15.852 12.03 12.01 12.03 11.97 12.20 5,839,891 12.083 -1.74%
2021-11-18 0 16.06 16.04 16.08 15.46 16.10 9,827,330 155,779,309 15.852 12.24 12.23 12.26 11.78 12.27 12,892,824 12.083 0.50%
2021-11-17 0 15.98 15.96 15.98 15.70 16.22 6,818,152 108,370,159 15.894 12.18 12.17 12.18 11.97 12.36 8,944,976 12.115 -1.24%
2021-11-16 0 16.18 16.16 16.18 15.92 16.22 5,386,115 86,779,234 16.112 12.33 12.32 12.33 12.13 12.36 7,066,236 12.281 0.75%
2021-11-15 0 16.06 16.06 16.08 15.70 16.22 8,550,393 136,988,495 16.021 12.24 12.24 12.26 11.97 12.36 11,217,565 12.212 1.26%
2021-11-12 0 15.86 15.86 15.88 15.80 16.34 6,867,682 110,120,223 16.035 12.09 12.09 12.10 12.04 12.45 9,009,957 12.222 -1.12%
2021-11-11 0 16.04 16.02 16.04 15.54 16.30 10,848,187 173,773,088 16.019 12.23 12.21 12.23 11.85 12.42 14,232,123 12.210 3.22%
2021-11-10 0 15.54 15.48 15.54 15.00 15.56 7,032,551 108,128,928 15.375 11.85 11.80 11.85 11.43 11.86 9,226,254 11.720 2.37%
2021-11-09 0 15.18 15.18 15.20 15.04 15.56 4,305,403 65,556,044 15.226 11.57 11.57 11.59 11.46 11.86 5,648,412 11.606 0.26%
2021-11-08 0 15.14 15.14 15.16 15.04 15.36 1,981,282 30,117,783 15.201 11.54 11.54 11.56 11.46 11.71 2,599,314 11.587 0.40%
2021-11-05 0 15.08 15.04 15.08 14.60 15.90 8,081,146 121,575,594 15.044 11.49 11.46 11.49 11.13 12.12 10,601,943 11.467 0.24%
2021-11-04 0 15.58 15.58 15.60 15.26 15.80 5,357,331 83,159,101 15.522 11.47 11.47 11.48 11.23 11.63 7,278,817 11.425 -0.13%
2021-11-03 0 15.60 15.58 15.60 15.20 15.70 9,132,465 141,948,956 15.543 11.48 11.47 11.48 11.19 11.56 12,407,959 11.440 0.91%
2021-11-02 0 15.46 15.42 15.46 14.82 15.68 11,889,524 182,145,466 15.320 11.38 11.35 11.38 10.91 11.54 16,153,878 11.276 2.93%
2021-11-01 0 15.02 15.00 15.02 14.52 15.16 8,804,700 131,146,423 14.895 11.05 11.04 11.05 10.69 11.16 11,962,636 10.963 3.16%
2021-10-29 0 14.56 14.56 14.60 14.42 14.74 4,821,638 70,279,023 14.576 10.72 10.72 10.75 10.61 10.85 6,550,990 10.728 0.00%
2021-10-28 0 14.56 14.54 14.56 14.24 14.62 4,067,546 58,747,204 14.443 10.72 10.70 10.72 10.48 10.76 5,526,432 10.630 2.68%
2021-10-27 0 14.18 14.18 14.20 14.12 14.36 2,811,800 39,998,852 14.225 10.44 10.44 10.45 10.39 10.57 3,820,294 10.470 -0.42%
2021-10-26 0 14.24 14.24 14.28 14.16 14.48 3,489,879 49,912,033 14.302 10.48 10.48 10.51 10.42 10.66 4,741,576 10.526 -0.14%
2021-10-25 0 14.26 14.26 14.28 14.08 14.44 2,857,902 40,773,001 14.267 10.50 10.50 10.51 10.36 10.63 3,882,931 10.501 0.71%
2021-10-22 0 14.16 14.14 14.16 13.92 14.30 2,784,985 39,398,433 14.147 10.42 10.41 10.42 10.25 10.53 3,783,861 10.412 -0.14%
2021-10-21 0 14.18 14.14 14.18 13.96 14.36 4,039,439 57,077,128 14.130 10.44 10.41 10.44 10.27 10.57 5,488,244 10.400 -1.25%
2021-10-20 0 14.36 14.36 14.38 14.30 14.88 5,998,132 86,808,971 14.473 10.57 10.57 10.58 10.53 10.95 8,149,451 10.652 -2.18%
2021-10-19 0 14.68 14.64 14.68 13.90 14.70 3,791,106 54,833,044 14.464 10.80 10.78 10.80 10.23 10.82 5,150,842 10.645 3.53%
2021-10-18 0 14.18 14.18 14.20 13.96 14.20 1,860,022 26,295,789 14.137 10.44 10.44 10.45 10.27 10.45 2,527,146 10.405 -0.42%
2021-10-15 0 14.24 14.22 14.24 13.64 14.48 11,901,530 166,038,460 13.951 10.48 10.47 10.48 10.04 10.66 16,170,190 10.268 -1.39%
2021-10-12 0 14.44 14.42 14.44 14.38 14.80 3,415,128 49,528,602 14.503 10.63 10.61 10.63 10.58 10.89 4,640,014 10.674 -1.10%
2021-10-11 0 14.60 14.60 14.62 14.56 14.90 3,726,200 54,651,052 14.667 10.75 10.75 10.76 10.72 10.97 5,062,657 10.795 -1.75%
2021-10-08 0 14.86 14.86 14.88 14.62 15.00 7,500,698 111,564,480 14.874 10.94 10.94 10.95 10.76 11.04 10,190,934 10.947 0.54%
2021-10-07 0 14.78 14.76 14.78 14.36 14.92 4,247,408 62,664,135 14.754 10.88 10.86 10.88 10.57 10.98 5,770,804 10.859 1.51%
2021-10-06 0 14.56 14.56 14.62 14.30 14.76 3,675,372 53,457,835 14.545 10.72 10.72 10.76 10.53 10.86 4,993,599 10.705 -0.14%
2021-10-05 0 14.58 14.54 14.58 14.08 14.60 3,249,226 46,853,329 14.420 10.73 10.70 10.73 10.36 10.75 4,414,609 10.613 2.10%
2021-10-04 0 14.28 14.24 14.28 14.10 14.46 2,580,578 36,724,790 14.231 10.51 10.48 10.51 10.38 10.64 3,506,140 10.474 -1.38%
2021-09-30 0 14.48 14.48 14.50 14.20 14.60 4,036,000 58,498,860 14.494 10.66 10.66 10.67 10.45 10.75 5,483,571 10.668 0.00%
2021-09-29 0 14.48 14.44 14.48 14.02 14.56 2,380,000 34,290,000 14.408 10.66 10.63 10.66 10.32 10.72 3,233,622 10.604 1.40%
2021-09-28 0 14.28 14.26 14.28 14.08 14.36 4,805,400 68,505,148 14.256 10.51 10.50 10.51 10.36 10.57 6,528,928 10.493 0.00%
2021-09-27 0 14.28 14.26 14.28 13.94 14.44 6,476,774 92,296,247 14.250 10.51 10.50 10.51 10.26 10.63 8,799,765 10.488 1.28%
2021-09-24 0 14.10 14.02 14.10 13.86 14.26 8,441,000 118,475,078 14.036 10.38 10.32 10.38 10.20 10.50 11,468,489 10.330 -1.95%
2021-09-23 0 14.38 14.36 14.38 14.20 14.80 11,930,010 173,109,197 14.510 10.58 10.57 10.58 10.45 10.89 16,208,885 10.680 -1.91%
2021-09-21 0 14.66 14.62 14.66 14.18 14.78 2,141,884 31,246,658 14.588 10.79 10.76 10.79 10.44 10.88 2,910,102 10.737 1.10%
2021-09-20 0 14.50 14.48 14.50 14.14 14.60 3,961,325 57,190,319 14.437 10.67 10.66 10.67 10.41 10.75 5,382,113 10.626 0.28%
2021-09-17 0 14.46 14.40 14.46 14.10 14.48 5,275,848 75,953,498 14.396 10.64 10.60 10.64 10.38 10.66 7,168,109 10.596 1.54%
2021-09-16 0 14.24 14.22 14.24 14.02 14.50 3,960,050 56,282,121 14.212 10.48 10.47 10.48 10.32 10.67 5,380,380 10.461 -1.93%
2021-09-15 0 14.52 14.48 14.52 14.32 14.78 6,438,337 93,265,087 14.486 10.69 10.66 10.69 10.54 10.88 8,747,542 10.662 -0.55%
2021-09-14 0 14.60 14.60 14.62 14.02 14.64 10,339,497 149,778,155 14.486 10.75 10.75 10.76 10.32 10.78 14,047,910 10.662 2.10%
2021-09-13 0 14.30 14.28 14.30 13.80 14.36 6,717,996 95,862,671 14.270 10.53 10.51 10.53 10.16 10.57 9,127,505 10.503 1.13%
2021-09-10 0 14.14 14.10 14.14 13.56 14.14 5,322,347 74,393,289 13.978 10.41 10.38 10.41 9.980 10.41 7,231,285 10.288 3.21%
2021-09-09 0 13.70 13.66 13.70 13.50 13.74 6,228,077 84,896,346 13.631 10.08 10.05 10.08 9.936 10.11 8,461,869 10.033 0.00%
2021-09-08 0 13.70 13.70 13.72 13.58 13.84 5,898,958 80,715,168 13.683 10.08 10.08 10.10 9.995 10.19 8,014,707 10.071 -0.72%
2021-09-07 0 13.80 13.78 13.80 13.66 13.92 3,850,000 53,004,140 13.767 10.16 10.14 10.16 10.05 10.25 5,230,859 10.133 -1.15%
2021-09-06 0 13.96 13.92 13.96 13.78 14.06 2,754,431 38,371,146 13.931 10.27 10.25 10.27 10.14 10.35 3,742,348 10.253 0.29%
2021-09-03 0 13.92 13.90 13.92 13.58 13.96 5,677,267 78,504,774 13.828 10.25 10.23 10.25 9.995 10.27 7,713,503 10.178 0.72%
2021-09-02 0 13.82 13.82 13.84 13.70 14.26 6,662,482 92,245,433 13.846 10.17 10.17 10.19 10.08 10.50 9,052,080 10.191 -2.54%
2021-09-01 0 14.18 14.14 14.18 13.90 14.42 6,166,096 87,472,024 14.186 10.44 10.41 10.44 10.23 10.61 8,377,658 10.441 2.46%
2021-08-31 0 13.84 13.82 13.84 13.44 13.90 10,333,917 142,380,271 13.778 10.19 10.17 10.19 9.892 10.23 14,040,329 10.141 0.73%
2021-08-30 0 13.74 13.72 13.74 13.62 13.90 6,844,000 93,991,132 13.733 10.11 10.10 10.11 10.02 10.23 9,298,702 10.108 0.29%
2021-08-27 0 13.70 13.68 13.70 13.44 14.38 7,700,903 105,478,997 13.697 10.08 10.07 10.08 9.892 10.58 10,462,946 10.081 -2.97%
2021-08-26 0 14.12 14.10 14.12 14.00 14.38 8,391,515 118,439,021 14.114 10.39 10.38 10.39 10.30 10.58 11,401,256 10.388 -0.56%
2021-08-25 0 14.20 14.18 14.20 13.74 14.28 22,706,747 321,107,915 14.142 10.45 10.44 10.45 10.11 10.51 30,850,858 10.408 1.43%
2021-08-24 0 14.00 13.98 14.00 13.34 14.40 20,113,475 281,617,212 14.001 10.30 10.29 10.30 9.818 10.60 27,327,470 10.305 4.01%
2021-08-23 0 13.46 13.46 13.48 12.96 13.62 9,340,672 125,658,812 13.453 9.907 9.907 9.922 9.539 10.02 12,690,842 9.9015 3.22%
2021-08-20 0 13.04 13.00 13.04 12.76 13.10 6,431,536 83,147,191 12.928 9.598 9.568 9.598 9.392 9.642 8,738,301 9.5153 -0.91%
2021-08-19 0 13.16 13.14 13.16 13.04 13.50 5,097,319 67,266,721 13.196 9.686 9.671 9.686 9.598 9.936 6,925,548 9.7128 -2.52%
2021-08-18 0 13.50 13.48 13.50 13.40 13.60 4,594,461 61,905,653 13.474 9.936 9.922 9.936 9.863 10.01 6,242,332 9.9171 0.15%
2021-08-17 0 13.48 13.46 13.50 13.32 13.82 10,292,057 139,432,101 13.548 9.922 9.907 9.936 9.804 10.17 13,983,455 9.9712 -2.46%
2021-08-16 0 13.82 13.82 13.86 13.70 14.32 6,624,162 92,295,011 13.933 10.17 10.17 10.20 10.08 10.54 9,000,016 10.255 -1.29%
2021-08-13 0 14.00 14.00 14.02 13.90 14.20 7,473,842 104,592,973 13.995 10.30 10.30 10.32 10.23 10.45 10,154,446 10.300 -0.57%
2021-08-12 0 14.08 14.08 14.10 13.92 14.32 8,429,014 118,468,093 14.055 10.36 10.36 10.38 10.25 10.54 11,452,205 10.345 -2.49%
2021-08-11 0 14.44 14.44 14.46 13.98 14.44 5,827,417 83,436,757 14.318 10.63 10.63 10.64 10.29 10.63 7,917,506 10.538 -1.37%
2021-08-10 0 14.64 14.58 14.64 14.24 14.68 4,252,000 61,886,860 14.555 10.78 10.73 10.78 10.48 10.80 5,777,043 10.713 1.39%
2021-08-09 0 14.44 14.42 14.46 13.92 14.50 3,645,685 52,475,477 14.394 10.63 10.61 10.64 10.25 10.67 4,953,264 10.594 2.85%
2021-08-06 0 14.04 14.04 14.06 13.90 14.32 7,023,587 98,843,267 14.073 10.33 10.33 10.35 10.23 10.54 9,542,700 10.358 -2.09%
2021-08-05 0 14.34 14.32 14.34 14.24 14.60 3,110,652 44,851,527 14.419 10.55 10.54 10.55 10.48 10.75 4,226,333 10.612 -1.51%
2021-08-04 0 14.56 14.54 14.56 14.34 14.82 3,572,000 51,976,122 14.551 10.72 10.70 10.72 10.55 10.91 4,853,151 10.710 -1.75%
2021-08-03 0 14.82 14.78 14.82 14.48 14.88 3,082,000 45,482,340 14.757 10.91 10.88 10.91 10.66 10.95 4,187,405 10.862 0.54%
2021-08-02 0 14.74 14.70 14.74 14.26 14.94 7,876,106 115,237,194 14.631 10.85 10.82 10.85 10.50 11.00 10,700,988 10.769 5.29%
2021-07-30 0 14.00 14.00 14.04 13.86 14.14 6,063,067 84,847,744 13.994 10.30 10.30 10.33 10.20 10.41 8,237,676 10.300 -1.13%
2021-07-29 0 14.16 14.14 14.16 14.00 14.22 4,630,000 65,233,120 14.089 10.42 10.41 10.42 10.30 10.47 6,290,618 10.370 0.28%
2021-07-28 0 14.12 14.08 14.12 13.86 14.18 4,297,685 60,246,453 14.018 10.39 10.36 10.39 10.20 10.44 5,839,113 10.318 0.00%
2021-07-27 0 14.12 14.10 14.12 13.90 14.96 7,005,091 100,030,467 14.280 10.39 10.38 10.39 10.23 11.01 9,517,570 10.510 -2.35%
2021-07-26 0 14.46 14.46 14.48 14.40 14.78 3,722,000 54,241,320 14.573 10.64 10.64 10.66 10.60 10.88 5,056,950 10.726 -2.17%
2021-07-23 0 14.78 14.76 14.78 14.60 14.94 2,922,000 43,140,827 14.764 10.88 10.86 10.88 10.75 11.00 3,970,019 10.867 -1.07%
2021-07-22 0 14.94 14.94 14.96 14.92 15.52 2,952,321 44,452,282 15.057 11.00 11.00 11.01 10.98 11.42 4,011,215 11.082 -3.11%
2021-07-21 0 15.42 15.38 15.42 14.94 15.44 7,528,000 114,905,606 15.264 11.35 11.32 11.35 11.00 11.36 10,228,029 11.234 1.58%
2021-07-20 0 15.18 15.16 15.18 15.06 15.32 3,022,357 45,822,659 15.161 11.17 11.16 11.17 11.08 11.28 4,106,370 11.159 -1.04%
2021-07-19 0 15.34 15.34 15.36 15.08 15.42 3,020,614 46,368,946 15.351 11.29 11.29 11.31 11.10 11.35 4,104,002 11.298 0.26%
2021-07-16 0 15.30 15.26 15.30 15.04 15.34 5,112,094 77,830,833 15.225 11.26 11.23 11.26 11.07 11.29 6,945,622 11.206 0.92%
2021-07-15 0 15.16 15.14 15.16 14.92 15.28 9,810,179 147,633,542 15.049 11.16 11.14 11.16 10.98 11.25 13,328,745 11.076 -0.26%
2021-07-14 0 15.20 15.20 15.24 15.20 15.60 4,395,233 67,208,101 15.291 11.19 11.19 11.22 11.19 11.48 5,971,648 11.255 -2.06%
2021-07-13 0 15.52 15.52 15.54 15.18 15.60 6,768,437 104,670,904 15.465 11.42 11.42 11.44 11.17 11.48 9,196,037 11.382 0.26%
2021-07-12 0 15.48 15.46 15.48 15.42 15.96 4,302,223 67,473,328 15.683 11.39 11.38 11.39 11.35 11.75 5,845,279 11.543 0.52%
2021-07-09 0 15.40 15.40 15.44 15.06 15.52 5,630,601 86,435,500 15.351 11.33 11.33 11.36 11.08 11.42 7,650,099 11.299 0.65%
2021-07-08 0 15.30 15.28 15.30 15.28 15.88 6,392,000 98,829,174 15.461 11.26 11.25 11.26 11.25 11.69 8,684,585 11.380 -2.17%
2021-07-07 0 15.64 15.62 15.64 15.32 15.72 5,680,000 88,518,624 15.584 11.51 11.50 11.51 11.28 11.57 7,717,216 11.470 -0.26%
2021-07-06 0 15.68 15.68 15.70 15.56 16.08 4,558,000 71,671,336 15.724 11.54 11.54 11.56 11.45 11.84 6,192,794 11.573 -1.38%
2021-07-05 0 15.90 15.88 15.90 15.90 16.46 8,055,798 129,509,934 16.077 11.70 11.69 11.70 11.70 12.11 10,945,129 11.833 -1.00%
2021-07-02 0 16.06 16.04 16.06 15.90 16.48 19,122,502 308,194,143 16.117 11.82 11.81 11.82 11.70 12.13 25,981,070 11.862 3.61%
2021-06-30 0 15.50 15.50 15.60 15.34 15.66 10,575,445 164,148,276 15.522 11.41 11.41 11.48 11.29 11.53 14,368,485 11.424 0.52%
2021-06-29 0 15.42 15.40 15.42 15.14 15.66 9,881,994 152,322,001 15.414 11.35 11.33 11.35 11.14 11.53 13,426,317 11.345 -1.28%
2021-06-28 0 15.62 15.60 15.62 14.94 15.66 8,393,260 130,079,881 15.498 11.50 11.48 11.50 11.00 11.53 11,403,627 11.407 4.69%
2021-06-25 0 14.92 14.90 14.92 14.82 15.14 8,496,405 127,530,099 15.010 10.98 10.97 10.98 10.91 11.14 11,543,766 11.048 -0.40%
2021-06-24 0 14.98 14.98 15.00 14.92 15.28 8,132,000 122,575,180 15.073 11.03 11.03 11.04 10.98 11.25 11,048,662 11.094 -0.66%
2021-06-23 0 15.08 15.06 15.08 14.90 15.18 6,291,511 94,940,574 15.090 11.10 11.08 11.10 10.97 11.17 8,548,054 11.107 1.34%
2021-06-22 0 14.88 14.88 14.94 14.82 15.28 6,316,306 94,627,256 14.981 10.95 10.95 11.00 10.91 11.25 8,581,743 11.027 -1.20%
2021-06-21 0 15.06 15.06 15.12 14.62 15.16 7,264,867 109,345,357 15.051 11.08 11.08 11.13 10.76 11.16 9,870,519 11.078 0.67%
2021-06-18 0 14.96 14.96 14.98 14.50 15.02 10,455,196 156,082,844 14.929 11.01 11.01 11.03 10.67 11.05 14,205,107 10.988 3.74%
2021-06-17 0 14.42 14.40 14.42 14.36 14.82 7,290,196 105,811,459 14.514 10.61 10.60 10.61 10.57 10.91 9,904,933 10.683 -1.90%
2021-06-16 0 14.70 14.70 14.74 14.54 14.92 7,008,454 102,996,898 14.696 10.82 10.82 10.85 10.70 10.98 9,522,140 10.817 -0.27%
2021-06-15 0 14.74 14.72 14.74 14.52 15.06 3,205,980 47,614,920 14.852 10.85 10.83 10.85 10.69 11.08 4,355,852 10.931 -0.54%
2021-06-11 0 14.82 14.82 14.86 14.72 15.06 7,606,142 113,273,501 14.892 10.91 10.91 10.94 10.83 11.08 10,334,197 10.961 0.68%
2021-06-10 0 14.72 14.70 14.72 14.54 15.00 14,102,554 208,744,342 14.802 10.83 10.82 10.83 10.70 11.04 19,160,644 10.894 1.24%
2021-06-09 0 14.54 14.54 14.56 14.34 14.96 8,833,461 129,559,117 14.667 10.70 10.70 10.72 10.55 11.01 12,001,712 10.795 3.12%
2021-06-08 0 14.96 14.94 14.96 14.80 15.20 6,188,156 92,422,677 14.935 10.38 10.36 10.38 10.27 10.54 8,920,081 10.361 0.00%
2021-06-07 0 14.96 14.96 15.00 14.70 15.18 5,795,822 87,063,095 15.022 10.38 10.38 10.41 10.20 10.53 8,354,541 10.421 1.36%
2021-06-04 0 14.76 14.76 14.80 14.76 15.10 2,661,818 39,563,045 14.863 10.24 10.24 10.27 10.24 10.48 3,836,948 10.311 -1.34%
2021-06-03 0 14.96 14.94 14.96 14.86 15.08 4,853,597 72,553,939 14.948 10.38 10.36 10.38 10.31 10.46 6,996,346 10.370 0.40%
2021-06-02 0 14.90 14.88 14.90 14.74 14.98 3,478,128 51,792,373 14.891 10.34 10.32 10.34 10.23 10.39 5,013,640 10.330 -0.40%
2021-06-01 0 14.96 14.96 14.98 14.64 14.96 3,514,000 52,103,134 14.827 10.38 10.38 10.39 10.16 10.38 5,065,348 10.286 1.49%
2021-05-31 0 14.74 14.74 14.76 14.50 14.80 4,768,000 70,076,933 14.697 10.23 10.23 10.24 10.06 10.27 6,872,960 10.196 -0.14%
2021-05-28 0 14.76 14.74 14.76 14.70 15.18 4,098,927 60,993,494 14.880 10.24 10.23 10.24 10.20 10.53 5,908,507 10.323 -1.99%
2021-05-27 0 15.06 15.04 15.06 14.90 15.16 10,941,574 164,506,188 15.035 10.45 10.43 10.45 10.34 10.52 15,772,021 10.430 1.07%
2021-05-26 0 14.90 14.90 14.92 14.82 15.18 3,523,731 52,538,400 14.910 10.34 10.34 10.35 10.28 10.53 5,079,375 10.343 -1.19%
2021-05-25 0 15.08 15.06 15.08 14.82 15.26 6,353,000 95,795,598 15.079 10.46 10.45 10.46 10.28 10.59 9,157,700 10.461 1.34%
2021-05-24 0 14.88 14.86 14.88 14.80 15.50 5,870,200 88,402,548 15.060 10.32 10.31 10.32 10.27 10.75 8,461,755 10.447 -0.67%
2021-05-21 0 14.98 14.98 15.06 14.60 15.16 5,918,059 88,647,427 14.979 10.39 10.39 10.45 10.13 10.52 8,530,743 10.392 1.08%
2021-05-20 0 14.82 14.80 14.82 14.42 15.30 9,943,743 146,744,675 14.757 10.28 10.27 10.28 10.00 10.61 14,333,671 10.238 1.65%
2021-05-18 0 14.58 14.56 14.58 14.24 14.60 7,039,162 101,936,447 14.481 10.11 10.10 10.11 9.879 10.13 10,146,786 10.046 3.40%
2021-05-17 0 14.10 14.10 14.14 14.06 14.68 4,085,094 58,170,755 14.240 9.782 9.782 9.809 9.754 10.18 5,888,567 9.8786 -0.84%
2021-05-14 0 14.22 14.22 14.26 14.00 14.30 4,308,600 61,233,108 14.212 9.865 9.865 9.893 9.712 9.920 6,210,745 9.8592 1.72%
2021-05-13 0 13.98 13.98 14.00 13.92 14.16 5,627,841 78,670,499 13.979 9.698 9.698 9.712 9.657 9.823 8,112,400 9.6976 -0.57%
2021-05-12 0 14.06 14.02 14.06 13.84 14.18 3,595,626 50,156,936 13.949 9.754 9.726 9.754 9.601 9.837 5,183,010 9.6772 0.14%
2021-05-11 0 14.04 14.02 14.04 13.90 14.30 7,816,425 109,793,691 14.047 9.740 9.726 9.740 9.643 9.920 11,267,193 9.7445 0.14%
2021-05-10 0 14.02 14.00 14.02 13.90 14.24 8,096,000 113,582,430 14.029 9.726 9.712 9.726 9.643 9.879 11,670,193 9.7327 -0.43%
2021-05-07 0 14.08 14.08 14.10 14.02 14.18 3,220,517 45,334,748 14.077 9.768 9.768 9.782 9.726 9.837 4,642,299 9.7656 -0.98%
2021-05-06 0 14.22 14.22 14.24 14.10 14.48 4,262,052 60,506,110 14.196 9.865 9.865 9.879 9.782 10.05 6,143,648 9.8486 -1.80%
2021-05-05 0 14.48 14.44 14.48 14.04 14.50 3,949,662 56,840,233 14.391 10.05 10.02 10.05 9.740 10.06 5,693,345 9.9836 2.40%
2021-05-04 0 14.14 14.14 14.16 13.90 14.18 3,124,000 43,993,876 14.083 9.809 9.809 9.823 9.643 9.837 4,503,172 9.7695 1.00%
2021-05-03 0 14.00 14.00 14.02 13.84 14.08 882,203 12,330,602 13.977 9.712 9.712 9.726 9.601 9.768 1,271,675 9.6963 0.14%
2021-04-30 0 13.98 13.98 14.00 13.94 14.14 4,316,985 60,418,291 13.995 9.698 9.698 9.712 9.671 9.809 6,222,832 9.7091 -1.55%
2021-04-29 0 14.20 14.18 14.20 13.90 14.30 3,672,974 52,019,164 14.163 9.851 9.837 9.851 9.643 9.920 5,294,506 9.8251 1.43%
2021-04-28 0 14.00 14.00 14.02 13.92 14.14 5,245,501 73,498,295 14.012 9.712 9.712 9.726 9.657 9.809 7,561,266 9.7204 -0.99%
2021-04-27 0 14.14 14.10 14.14 13.92 14.24 4,012,027 56,615,220 14.111 9.809 9.782 9.809 9.657 9.879 5,783,242 9.7895 -0.14%
2021-04-26 0 14.16 14.14 14.16 14.06 14.34 3,656,723 51,724,523 14.145 9.823 9.809 9.823 9.754 9.948 5,271,080 9.8129 -0.42%
2021-04-23 0 14.22 14.22 14.24 14.10 14.40 6,377,900 90,562,287 14.199 9.865 9.865 9.879 9.782 9.990 9,193,593 9.8506 -1.11%
2021-04-22 0 14.38 14.34 14.38 14.12 14.44 7,702,343 110,500,429 14.346 9.976 9.948 9.976 9.796 10.02 11,102,746 9.9525 0.56%
2021-04-21 0 14.30 14.30 14.32 14.20 14.46 1,915,395 27,407,784 14.309 9.920 9.920 9.934 9.851 10.03 2,760,997 9.9268 -0.97%
2021-04-20 0 14.44 14.40 14.44 14.30 14.56 3,111,823 44,841,540 14.410 10.02 9.990 10.02 9.920 10.10 4,485,620 9.9967 0.56%
2021-04-19 0 14.36 14.34 14.36 14.28 14.64 4,695,759 67,589,421 14.394 9.962 9.948 9.962 9.907 10.16 6,768,826 9.9854 -1.10%
2021-04-16 0 14.52 14.50 14.52 14.30 14.64 13,229,000 190,799,072 14.423 10.07 10.06 10.07 9.920 10.16 19,069,292 10.006 2.25%
2021-04-15 0 14.20 14.18 14.20 13.86 14.28 7,837,927 110,761,790 14.132 9.851 9.837 9.851 9.615 9.907 11,298,187 9.8035 2.16%
2021-04-14 0 13.90 13.90 13.92 13.64 13.98 6,154,856 85,350,888 13.867 9.643 9.643 9.657 9.463 9.698 8,872,080 9.6202 0.43%
2021-04-13 0 13.84 13.84 13.86 13.76 14.12 6,718,933 93,535,201 13.921 9.601 9.601 9.615 9.546 9.796 9,685,184 9.6576 0.14%
2021-04-12 0 13.82 13.78 13.82 13.70 14.08 4,201,276 57,927,108 13.788 9.587 9.560 9.587 9.504 9.768 6,056,040 9.5652 -0.14%
2021-04-09 0 13.84 13.82 13.84 13.82 14.18 5,430,690 75,597,606 13.920 9.601 9.587 9.601 9.587 9.837 7,828,212 9.6571 -1.98%
2021-04-08 0 14.12 14.10 14.12 13.92 14.26 6,712,153 95,115,893 14.171 9.796 9.782 9.796 9.657 9.893 9,675,411 9.8307 1.44%
2021-04-07 0 13.92 13.90 13.92 13.80 14.34 6,997,899 97,616,145 13.949 9.657 9.643 9.657 9.574 9.948 10,087,307 9.6771 -2.93%
2021-04-01 0 14.34 14.32 14.34 14.30 14.88 7,614,706 110,066,289 14.454 9.948 9.934 9.948 9.920 10.32 10,976,419 10.028 0.42%
2021-03-31 0 14.28 14.28 14.34 14.24 14.60 7,361,261 105,486,407 14.330 9.907 9.907 9.948 9.879 10.13 10,611,084 9.9412 -1.79%
2021-03-30 0 14.54 14.48 14.54 13.98 14.70 7,422,270 107,712,275 14.512 10.09 10.05 10.09 9.698 10.20 10,699,027 10.067 2.39%
2021-03-29 0 14.20 14.18 14.20 13.92 14.40 9,668,782 137,454,714 14.216 9.851 9.837 9.851 9.657 9.990 13,937,322 9.8623 0.14%
2021-03-26 0 14.18 14.16 14.18 13.82 14.40 16,699,531 236,942,318 14.189 9.837 9.823 9.837 9.587 9.990 24,071,981 9.8431 3.20%
2021-03-25 0 13.74 13.74 13.78 13.62 14.30 12,947,301 178,543,549 13.790 9.532 9.532 9.560 9.449 9.920 18,663,230 9.5666 -1.29%
2021-03-24 0 13.92 13.90 13.92 13.78 14.14 6,715,944 93,369,078 13.903 9.657 9.643 9.657 9.560 9.809 9,680,875 9.6447 -1.14%
2021-03-23 0 14.08 14.08 14.10 14.00 14.80 29,391,039 418,603,370 14.243 9.768 9.768 9.782 9.712 10.27 42,366,491 9.8805 -7.00%
2021-03-22 0 15.14 15.12 15.14 14.96 15.74 10,709,176 162,613,563 15.185 10.50 10.49 10.50 10.38 10.92 15,437,025 10.534 -1.05%
2021-03-19 0 15.30 15.16 15.30 14.90 15.44 13,324,874 203,167,734 15.247 10.61 10.52 10.61 10.34 10.71 19,207,492 10.578 1.73%
2021-03-18 0 15.04 15.04 15.06 15.00 15.30 16,285,555 246,076,488 15.110 10.43 10.43 10.45 10.41 10.61 23,475,244 10.482 -1.44%
2021-03-17 0 15.26 15.26 15.28 15.10 15.40 10,088,515 153,592,172 15.224 10.59 10.59 10.60 10.48 10.68 14,542,357 10.562 -0.52%
2021-03-16 0 15.34 15.34 15.36 15.06 15.42 9,848,355 150,630,560 15.295 10.64 10.64 10.66 10.45 10.70 14,196,172 10.611 -0.65%
2021-03-15 0 15.44 15.42 15.44 15.18 15.64 4,540,793 70,114,394 15.441 10.71 10.70 10.71 10.53 10.85 6,545,446 10.712 -0.39%
2021-03-12 0 15.50 15.46 15.50 15.40 15.80 9,515,783 147,758,495 15.528 10.75 10.73 10.75 10.68 10.96 13,716,777 10.772 -0.90%
2021-03-11 0 15.64 15.64 15.68 15.54 16.18 12,799,731 200,937,837 15.699 10.85 10.85 10.88 10.78 11.22 18,450,511 10.891 -1.51%
2021-03-10 0 15.88 15.88 15.90 15.58 16.26 6,793,461 108,799,981 16.015 11.02 11.02 11.03 10.81 11.28 9,792,614 11.110 1.28%
2021-03-09 0 15.68 15.68 15.70 15.34 15.70 10,038,800 155,727,428 15.513 10.88 10.88 10.89 10.64 10.89 14,470,694 10.762 0.38%
2021-03-08 0 15.62 15.62 15.66 15.50 16.00 6,954,833 109,011,136 15.674 10.84 10.84 10.86 10.75 11.10 10,025,228 10.874 -1.64%
2021-03-05 0 15.88 15.88 15.90 15.30 16.12 12,155,552 192,425,457 15.830 11.02 11.02 11.03 10.61 11.18 17,521,942 10.982 -2.58%
2021-03-04 0 16.30 16.30 16.32 16.10 16.60 15,401,306 252,578,362 16.400 11.31 11.31 11.32 11.17 11.52 22,200,620 11.377 -0.24%
2021-03-03 0 16.34 16.32 16.34 15.84 16.46 13,990,295 227,796,396 16.282 11.34 11.32 11.34 10.99 11.42 20,166,681 11.296 3.55%
2021-03-02 0 15.78 15.76 15.78 15.68 16.10 13,441,035 214,039,028 15.924 10.95 10.93 10.95 10.88 11.17 19,374,935 11.047 -0.63%
2021-03-01 0 15.88 15.84 15.88 15.60 16.08 8,828,976 139,787,504 15.833 11.02 10.99 11.02 10.82 11.16 12,726,761 10.984 1.93%
2021-02-26 0 15.58 15.56 15.58 15.18 16.08 20,461,979 321,678,778 15.721 10.81 10.79 10.81 10.53 11.16 29,495,461 10.906 -2.38%
2021-02-25 0 15.96 15.94 15.96 15.10 16.08 35,042,005 551,722,728 15.745 11.07 11.06 11.07 10.48 11.16 50,512,225 10.923 6.40%
2021-02-24 0 15.00 15.00 15.02 14.64 15.08 24,122,827 357,704,987 14.828 10.41 10.41 10.42 10.16 10.46 34,772,487 10.287 1.35%
2021-02-23 0 14.80 14.80 14.82 14.72 14.94 6,954,001 103,058,948 14.820 10.27 10.27 10.28 10.21 10.36 10,024,029 10.281 0.41%
2021-02-22 0 14.74 14.74 14.76 14.72 15.16 8,490,735 125,997,358 14.839 10.23 10.23 10.24 10.21 10.52 12,239,195 10.295 -2.12%
2021-02-19 0 15.06 15.06 15.08 14.52 15.08 8,639,058 128,739,042 14.902 10.45 10.45 10.46 10.07 10.46 12,452,999 10.338 1.62%
2021-02-18 0 14.82 14.82 14.86 14.74 15.18 9,877,718 147,055,919 14.888 10.28 10.28 10.31 10.23 10.53 14,238,498 10.328 0.68%
2021-02-17 0 14.72 14.72 14.74 14.38 14.82 10,653,612 156,244,799 14.666 10.21 10.21 10.23 9.976 10.28 15,356,931 10.174 0.14%
2021-02-16 0 14.70 14.70 14.72 14.58 15.00 9,217,532 135,729,799 14.725 10.20 10.20 10.21 10.11 10.41 13,286,855 10.215 -2.00%
2021-02-11 0 15.00 14.98 15.00 14.40 15.02 2,092,350 31,185,346 14.904 10.41 10.39 10.41 9.990 10.42 3,016,073 10.340 1.90%
2021-02-10 0 14.72 14.72 14.74 14.48 14.82 15,717,000 230,371,724 14.657 10.21 10.21 10.23 10.05 10.28 22,655,685 10.168 -0.67%
2021-02-09 0 14.82 14.82 14.84 14.70 15.16 11,161,707 165,658,479 14.842 10.28 10.28 10.30 10.20 10.52 16,089,338 10.296 -1.72%
2021-02-08 0 15.08 15.08 15.10 15.00 15.40 6,598,742 99,674,222 15.105 10.46 10.46 10.48 10.41 10.68 9,511,931 10.479 -0.40%
2021-02-05 0 15.14 15.12 15.14 15.10 15.62 8,279,095 126,996,742 15.339 10.50 10.49 10.50 10.48 10.84 11,934,121 10.641 0.80%
2021-02-04 0 15.02 15.00 15.02 14.78 15.22 23,916,750 358,585,334 14.993 10.42 10.41 10.42 10.25 10.56 34,475,432 10.401 -0.53%
2021-02-03 0 15.10 15.10 15.14 15.02 15.56 19,314,775 294,649,615 15.255 10.48 10.48 10.50 10.42 10.79 27,841,793 10.583 -2.71%
2021-02-02 0 15.52 15.52 15.56 15.34 15.84 27,861,310 433,503,611 15.559 10.77 10.77 10.79 10.64 10.99 40,161,422 10.794 0.65%
2021-02-01 0 15.42 15.42 15.44 15.22 15.64 18,543,910 286,897,010 15.471 10.70 10.70 10.71 10.56 10.85 26,730,610 10.733 -0.13%
2021-01-29 0 15.44 15.44 15.46 15.08 15.86 25,226,495 389,417,086 15.437 10.71 10.71 10.73 10.46 11.00 36,363,399 10.709 -1.40%
2021-01-28 0 15.66 15.64 15.66 14.28 15.80 43,603,417 671,286,775 15.395 10.86 10.85 10.86 9.907 10.96 62,853,299 10.680 6.68%
2021-01-27 0 14.68 14.68 14.72 13.90 14.84 32,423,913 472,205,684 14.564 10.18 10.18 10.21 9.643 10.30 46,738,307 10.103 5.61%
2021-01-26 0 13.90 13.88 13.90 13.56 13.96 7,031,628 97,313,645 13.839 9.643 9.629 9.643 9.407 9.685 10,135,926 9.6009 1.31%
2021-01-25 0 13.72 13.70 13.72 13.44 13.86 5,916,518 80,767,913 13.651 9.518 9.504 9.518 9.324 9.615 8,528,521 9.4703 0.88%
2021-01-22 0 13.60 13.58 13.60 13.52 13.88 12,990,948 177,743,693 13.682 9.435 9.421 9.435 9.379 9.629 18,726,146 9.4917 -2.30%
2021-01-21 0 13.92 13.92 13.94 13.50 14.00 23,184,648 318,117,383 13.721 9.657 9.657 9.671 9.365 9.712 33,420,124 9.5187 3.42%
2021-01-20 0 13.46 13.44 13.46 13.24 13.70 14,651,076 197,520,636 13.482 9.338 9.324 9.338 9.185 9.504 21,119,181 9.3527 1.97%
2021-01-19 0 13.20 13.18 13.20 13.06 13.40 10,301,605 136,335,822 13.234 9.157 9.143 9.157 9.060 9.296 14,849,521 9.1812 1.23%
2021-01-18 0 13.04 13.02 13.04 12.84 13.14 16,018,932 207,445,298 12.950 9.046 9.032 9.046 8.908 9.116 23,090,913 8.9838 0.15%
2021-01-15 0 13.02 13.00 13.02 12.98 13.36 16,599,210 218,548,311 13.166 9.032 9.019 9.032 9.005 9.268 23,927,370 9.1338 -1.21%
2021-01-14 0 13.18 13.16 13.18 13.00 13.32 14,710,605 194,425,974 13.217 9.143 9.130 9.143 9.019 9.241 21,204,991 9.1689 -0.90%
2021-01-13 0 13.30 13.28 13.30 13.26 13.76 12,740,882 170,770,070 13.403 9.227 9.213 9.227 9.199 9.546 18,365,681 9.2983 -2.06%
2021-01-12 0 13.58 13.54 13.58 13.44 14.08 11,953,092 163,702,117 13.695 9.421 9.393 9.421 9.324 9.768 17,230,101 9.5009 -3.28%
2021-01-11 0 14.04 14.02 14.04 13.56 14.06 12,321,623 171,086,721 13.885 9.740 9.726 9.740 9.407 9.754 17,761,329 9.6325 1.01%
2021-01-08 0 13.90 13.88 13.90 13.28 13.98 10,995,093 150,916,336 13.726 9.643 9.629 9.643 9.213 9.698 15,849,168 9.5220 4.20%
2021-01-07 0 13.34 13.34 13.36 13.20 13.60 5,265,069 70,191,194 13.331 9.254 9.254 9.268 9.157 9.435 7,589,473 9.2485 -1.91%
2021-01-06 0 13.60 13.58 13.60 13.40 13.96 5,565,428 75,834,557 13.626 9.435 9.421 9.435 9.296 9.685 8,022,433 9.4528 -0.29%
2021-01-05 0 13.64 13.62 13.66 13.24 13.74 10,409,150 140,444,878 13.492 9.463 9.449 9.476 9.185 9.532 15,004,545 9.3602 3.18%
2021-01-04 0 13.22 13.20 13.22 13.20 13.42 5,656,000 75,302,240 13.314 9.171 9.157 9.171 9.157 9.310 8,152,991 9.2361 -0.15%
2020-12-31 0 13.24 13.18 13.24 13.14 13.42 3,553,660 47,085,879 13.250 9.185 9.143 9.185 9.116 9.310 5,122,517 9.1919 0.61%
2020-12-30 0 13.16 13.14 13.16 12.96 13.16 4,170,512 54,659,803 13.106 9.130 9.116 9.130 8.991 9.130 6,011,695 9.0922 1.23%
2020-12-29 0 13.00 12.98 13.00 12.86 13.06 2,432,000 31,549,680 12.973 9.019 9.005 9.019 8.921 9.060 3,505,671 8.9996 1.72%
2020-12-28 0 12.78 12.78 12.80 12.72 13.00 3,242,000 41,574,920 12.824 8.866 8.866 8.880 8.824 9.019 4,673,267 8.8963 -0.47%
2020-12-24 0 12.84 12.84 12.86 12.84 13.00 1,370,000 17,708,380 12.926 8.908 8.908 8.921 8.908 9.019 1,974,823 8.9671 -1.23%
2020-12-23 0 13.00 12.98 13.00 12.84 13.16 3,523,982 45,861,688 13.014 9.019 9.005 9.019 8.908 9.130 5,079,737 9.0284 0.78%
2020-12-22 0 12.90 12.86 12.90 12.84 13.10 5,812,074 75,155,132 12.931 8.949 8.921 8.949 8.908 9.088 8,377,968 8.9706 -1.53%
2020-12-21 0 13.10 13.08 13.10 12.94 13.34 6,570,026 86,136,894 13.111 9.088 9.074 9.088 8.977 9.254 9,470,538 9.0952 -1.80%
2020-12-18 0 13.34 13.34 13.36 13.18 13.42 6,694,884 89,266,116 13.333 9.254 9.254 9.268 9.143 9.310 9,650,518 9.2499 0.60%
2020-12-17 0 13.26 13.24 13.26 13.10 13.38 5,571,411 73,790,418 13.244 9.199 9.185 9.199 9.088 9.282 8,031,058 9.1881 0.76%
2020-12-16 0 13.16 13.14 13.16 12.90 13.34 10,559,649 138,573,431 13.123 9.130 9.116 9.130 8.949 9.254 15,221,485 9.1038 1.86%
2020-12-15 0 12.92 12.92 12.94 12.78 13.14 9,852,128 127,474,634 12.939 8.963 8.963 8.977 8.866 9.116 14,201,611 8.9761 -0.92%
2020-12-14 0 13.04 13.02 13.04 12.72 13.20 6,652,000 86,379,140 12.985 9.046 9.032 9.046 8.824 9.157 9,588,701 9.0084 -2.69%
2020-12-11 0 13.40 13.38 13.40 13.24 13.48 3,888,437 51,892,032 13.345 9.296 9.282 9.296 9.185 9.352 5,605,090 9.2580 0.00%
2020-12-10 0 13.40 13.36 13.40 13.00 13.44 6,643,686 88,510,958 13.323 9.296 9.268 9.296 9.019 9.324 9,576,717 9.2423 1.67%
2020-12-09 0 13.18 13.16 13.18 13.12 13.34 5,408,881 71,498,925 13.219 9.143 9.130 9.143 9.102 9.254 7,796,775 9.1703 -1.49%
2020-12-08 0 13.38 13.32 13.38 13.16 13.42 4,911,944 65,282,147 13.290 9.282 9.241 9.282 9.130 9.310 7,080,452 9.2201 0.15%
2020-12-07 0 13.36 13.36 13.38 13.32 13.66 4,520,609 60,657,049 13.418 9.268 9.268 9.282 9.241 9.476 6,516,351 9.3084 -2.20%
2020-12-04 0 13.66 13.58 13.66 12.92 13.74 25,888,000 346,268,581 13.376 9.476 9.421 9.476 8.963 9.532 37,316,942 9.2791 6.39%
2020-12-03 0 12.84 12.80 12.84 12.70 12.94 8,468,974 108,856,248 12.854 8.908 8.880 8.908 8.810 8.977 12,207,827 8.9169 -0.77%
2020-12-02 0 12.94 12.90 12.94 12.90 13.34 6,810,800 88,356,580 12.973 8.977 8.949 8.977 8.949 9.254 9,817,608 8.9998 -1.22%
2020-12-01 0 13.10 13.08 13.10 13.06 13.38 10,540,013 139,124,863 13.200 9.088 9.074 9.088 9.060 9.282 15,193,181 9.1571 0.15%
2020-11-30 0 13.08 13.06 13.08 13.04 13.70 18,049,172 237,723,787 13.171 9.074 9.060 9.074 9.046 9.504 26,017,456 9.1371 -4.11%
2020-11-27 0 13.64 13.64 13.68 13.52 13.78 4,615,727 63,109,193 13.673 9.463 9.463 9.490 9.379 9.560 6,653,462 9.4852 -0.87%
2020-11-26 0 13.76 13.74 13.78 13.60 13.80 4,144,120 56,733,443 13.690 9.546 9.532 9.560 9.435 9.574 5,973,651 9.4973 0.29%
2020-11-25 0 13.72 13.72 13.74 13.60 14.00 25,604,985 351,681,076 13.735 9.518 9.518 9.532 9.435 9.712 36,908,983 9.5283 -1.15%
2020-11-24 0 13.88 13.88 13.90 13.64 14.14 19,576,229 270,377,662 13.812 9.629 9.629 9.643 9.463 9.809 28,218,673 9.5815 -0.29%
2020-11-23 0 13.92 13.90 13.92 13.82 14.22 8,024,328 112,049,499 13.964 9.657 9.643 9.657 9.587 9.865 11,566,880 9.6871 -1.56%
2020-11-20 0 14.14 14.12 14.14 14.00 14.28 8,911,240 126,277,942 14.171 9.809 9.796 9.809 9.712 9.907 12,845,343 9.8306 0.14%
2020-11-19 0 14.12 14.12 14.14 13.86 14.28 15,815,188 223,936,585 14.160 9.796 9.796 9.809 9.615 9.907 22,797,221 9.8230 -1.12%
2020-11-18 0 14.28 14.26 14.28 13.78 14.34 17,758,548 251,768,105 14.177 9.907 9.893 9.907 9.560 9.948 25,598,529 9.8353 3.03%
2020-11-17 0 13.86 13.86 13.88 13.62 13.98 7,550,663 104,708,962 13.868 9.615 9.615 9.629 9.449 9.698 10,884,103 9.6204 -0.14%
2020-11-16 0 13.88 13.86 13.88 13.54 13.92 10,914,000 150,537,852 13.793 9.629 9.615 9.629 9.393 9.657 15,732,274 9.5687 1.31%
2020-11-13 0 13.70 13.70 13.72 13.36 13.82 7,845,510 107,092,186 13.650 9.504 9.504 9.518 9.268 9.587 11,309,118 9.4695 0.29%
2020-11-12 0 13.66 13.64 13.66 13.54 13.88 8,396,646 115,137,971 13.712 9.476 9.463 9.476 9.393 9.629 12,103,567 9.5127 0.44%
2020-11-11 0 13.60 13.60 13.62 13.46 13.76 9,287,387 125,795,096 13.545 9.435 9.435 9.449 9.338 9.546 13,387,550 9.3964 -0.44%
2020-11-10 0 13.66 13.66 13.68 12.56 13.92 20,725,452 275,613,915 13.298 9.476 9.476 9.490 8.713 9.657 29,875,251 9.2255 -1.87%
2020-11-09 0 13.92 13.90 13.92 13.50 13.96 15,088,877 208,065,191 13.789 9.657 9.643 9.657 9.365 9.685 21,750,261 9.5661 0.43%
2020-11-06 0 13.86 13.84 13.86 13.78 14.10 11,656,000 161,996,124 13.898 9.615 9.601 9.615 9.560 9.782 16,801,850 9.6416 -1.70%
2020-11-05 0 14.10 14.08 14.10 13.98 14.32 13,272,642 186,928,988 14.084 9.782 9.768 9.782 9.698 9.934 19,132,201 9.7704 0.14%
2020-11-04 0 14.08 14.06 14.08 13.98 14.34 7,164,378 100,834,687 14.074 9.768 9.754 9.768 9.698 9.948 10,327,282 9.7639 -1.12%
2020-11-03 0 14.24 14.24 14.26 14.00 14.32 3,408,812 48,520,778 14.234 9.879 9.879 9.893 9.712 9.934 4,913,722 9.8745 -0.28%
2020-11-02 0 14.28 14.26 14.28 14.00 14.40 5,710,636 81,431,921 14.260 9.907 9.893 9.907 9.712 9.990 8,231,747 9.8924 0.85%
2020-10-30 0 14.16 14.14 14.16 14.04 14.78 14,235,874 204,245,118 14.347 9.823 9.809 9.823 9.740 10.25 20,520,677 9.9531 -2.48%
2020-10-29 0 14.52 14.50 14.52 14.38 14.68 3,969,198 57,744,091 14.548 10.07 10.06 10.07 9.976 10.18 5,721,505 10.092 -0.95%
2020-10-28 0 14.66 14.64 14.66 14.54 14.86 10,818,500 158,963,188 14.694 10.17 10.16 10.17 10.09 10.31 15,594,613 10.193 0.41%
2020-10-27 0 14.60 14.54 14.60 14.34 14.80 8,191,583 119,719,565 14.615 10.13 10.09 10.13 9.948 10.27 11,807,974 10.139 1.39%
2020-10-23 0 14.40 14.40 14.42 14.24 14.82 6,224,000 89,719,500 14.415 9.990 9.990 10.00 9.879 10.28 8,971,749 10.000 -2.44%
2020-10-22 0 14.76 14.72 14.76 14.56 14.82 7,019,000 103,409,320 14.733 10.24 10.21 10.24 10.10 10.28 10,117,723 10.221 -0.54%
2020-10-21 0 14.84 14.82 14.84 14.18 14.96 21,611,791 315,201,260 14.585 10.30 10.28 10.30 9.837 10.38 31,152,888 10.118 4.36%
2020-10-20 0 14.22 14.20 14.22 14.06 14.30 10,340,656 147,331,317 14.248 9.865 9.851 9.865 9.754 9.920 14,905,812 9.8842 -1.25%
2020-10-19 0 14.40 14.40 14.42 14.26 14.54 8,660,000 125,060,044 14.441 9.990 9.990 10.00 9.893 10.09 12,483,186 10.018 -0.83%
2020-10-16 0 14.52 14.52 14.54 14.50 14.88 7,304,417 106,811,067 14.623 10.07 10.07 10.09 10.06 10.32 10,529,145 10.144 -0.68%
2020-10-15 0 14.62 14.62 14.64 14.44 14.84 9,616,061 141,013,185 14.664 10.14 10.14 10.16 10.02 10.30 13,861,326 10.173 0.69%
2020-10-14 0 14.52 14.52 14.54 13.90 14.76 11,930,571 173,267,401 14.523 10.07 10.07 10.09 9.643 10.24 17,197,637 10.075 2.83%
2020-10-12 0 14.12 14.08 14.12 13.90 14.20 5,618,859 79,145,670 14.086 9.796 9.768 9.796 9.643 9.851 8,099,453 9.7717 0.71%
2020-10-09 0 14.02 13.98 14.02 13.86 14.06 5,058,000 70,577,200 13.954 9.726 9.698 9.726 9.615 9.754 7,290,988 9.6801 0.72%
2020-10-08 0 13.92 13.92 13.94 13.74 14.06 5,729,702 79,733,451 13.916 9.657 9.657 9.671 9.532 9.754 8,259,231 9.6539 -0.43%
2020-10-07 0 13.98 13.94 13.98 13.90 14.30 6,848,331 96,135,758 14.038 9.698 9.671 9.698 9.643 9.920 9,871,708 9.7385 -2.10%
2020-10-06 0 14.28 14.24 14.28 13.54 14.28 14,592,150 203,594,292 13.952 9.907 9.879 9.907 9.393 9.907 21,034,241 9.6792 5.00%
2020-10-05 0 13.60 13.58 13.60 13.36 13.74 6,130,000 83,318,482 13.592 9.435 9.421 9.435 9.268 9.532 8,836,251 9.4292 -0.44%
2020-09-30 0 13.66 13.66 13.74 13.54 13.84 4,926,000 67,512,220 13.705 9.476 9.476 9.532 9.393 9.601 7,100,713 9.5078 -0.15%
2020-09-29 0 13.68 13.68 13.70 13.60 13.84 4,554,000 62,327,352 13.686 9.490 9.490 9.504 9.435 9.601 6,564,484 9.4946 0.59%
2020-09-28 0 13.60 13.60 13.64 13.54 13.98 2,219,840 30,250,060 13.627 9.435 9.435 9.463 9.393 9.698 3,199,847 9.4536 -1.16%
2020-09-25 0 13.76 13.72 13.76 13.68 14.04 6,334,300 87,428,502 13.802 9.546 9.518 9.546 9.490 9.740 9,130,744 9.5752 -2.41%
2020-09-24 0 14.10 14.06 14.10 13.82 14.16 6,259,150 87,738,449 14.018 9.782 9.754 9.782 9.587 9.823 9,022,417 9.7245 0.00%
2020-09-23 0 14.10 14.06 14.10 13.86 14.18 6,838,340 96,194,837 14.067 9.782 9.754 9.782 9.615 9.837 9,857,306 9.7587 1.00%
2020-09-22 0 13.96 13.94 13.96 13.66 14.14 11,175,817 156,430,456 13.997 9.685 9.671 9.685 9.476 9.809 16,109,677 9.7103 1.45%
2020-09-21 0 13.76 13.76 13.78 13.66 13.98 7,423,484 102,042,398 13.746 9.546 9.546 9.560 9.476 9.698 10,700,777 9.5360 -1.57%
2020-09-18 0 13.98 13.96 13.98 13.76 14.22 18,422,171 256,186,059 13.906 9.698 9.685 9.698 9.546 9.865 26,555,126 9.6473 -1.55%
2020-09-17 0 14.20 14.18 14.20 14.12 14.64 11,440,085 163,232,089 14.268 9.851 9.837 9.851 9.796 10.16 16,490,613 9.8985 -2.74%
2020-09-16 0 14.60 14.58 14.60 14.56 14.98 8,582,080 126,392,113 14.727 10.13 10.11 10.13 10.10 10.39 12,370,866 10.217 -1.22%
2020-09-15 0 14.78 14.76 14.78 14.52 15.10 10,818,550 159,224,287 14.718 10.25 10.24 10.25 10.07 10.48 15,594,685 10.210 -0.14%
2020-09-14 0 14.80 14.78 14.80 14.46 14.98 9,471,768 140,099,081 14.791 10.27 10.25 10.27 10.03 10.39 13,653,331 10.261 2.49%
2020-09-11 0 14.44 14.42 14.44 14.06 14.58 9,449,634 134,937,398 14.280 10.02 10.00 10.02 9.754 10.11 13,621,425 9.9063 -0.96%
2020-09-10 0 14.58 14.56 14.58 14.40 15.22 9,873,500 144,638,420 14.649 10.11 10.10 10.11 9.990 10.56 14,232,418 10.163 -0.14%
2020-09-09 0 14.60 14.58 14.60 14.40 14.80 4,796,412 69,872,618 14.568 10.13 10.11 10.13 9.990 10.27 6,913,915 10.106 0.00%
2020-09-08 0 14.60 14.60 14.66 14.60 15.44 6,362,000 94,722,074 14.889 10.13 10.13 10.17 10.13 10.71 9,170,673 10.329 -2.67%
2020-09-07 0 15.00 14.96 15.00 14.86 15.40 6,562,855 99,001,269 15.085 10.41 10.38 10.41 10.31 10.68 9,460,201 10.465 -0.66%
2020-09-04 0 15.10 15.08 15.10 14.32 15.18 19,465,213 290,367,831 14.917 10.48 10.46 10.48 9.934 10.53 28,058,646 10.349 2.72%
2020-09-03 0 14.70 14.70 14.72 14.62 15.26 11,046,988 164,234,396 14.867 10.20 10.20 10.21 10.14 10.59 15,923,973 10.314 -2.65%
2020-09-02 0 15.10 15.02 15.10 14.56 15.20 13,149,243 196,680,351 14.958 10.48 10.42 10.48 10.10 10.54 18,954,324 10.377 4.28%
2020-09-01 0 14.48 14.48 14.50 14.32 14.80 15,368,000 223,644,628 14.553 10.05 10.05 10.06 9.934 10.27 22,152,610 10.096 -0.55%
2020-08-31 0 14.56 14.56 14.60 14.30 15.42 19,470,041 286,641,191 14.722 10.10 10.10 10.13 9.920 10.70 28,065,606 10.213 -3.58%
2020-08-28 0 15.10 15.08 15.10 14.82 15.78 14,655,587 222,869,470 15.207 10.48 10.46 10.48 10.28 10.95 21,125,684 10.550 -1.69%
2020-08-27 0 15.36 15.30 15.36 15.18 16.04 15,807,450 245,704,780 15.544 10.66 10.61 10.66 10.53 11.13 22,786,067 10.783 0.26%
2020-08-26 0 15.32 15.30 15.32 15.20 15.98 17,959,588 279,575,396 15.567 10.63 10.61 10.63 10.54 11.09 25,888,323 10.799 0.52%
2020-08-25 0 15.24 15.24 15.26 14.36 15.82 51,901,220 787,155,170 15.166 10.57 10.57 10.59 9.962 10.97 74,814,387 10.521 12.39%
2020-08-24 0 13.56 13.54 13.56 13.38 13.62 4,901,372 66,176,927 13.502 9.407 9.393 9.407 9.282 9.449 7,065,212 9.3666 2.26%
2020-08-21 0 13.26 13.24 13.26 13.18 13.60 7,430,189 99,033,096 13.328 9.199 9.185 9.199 9.143 9.435 10,710,442 9.2464 -0.30%
2020-08-20 0 13.30 13.28 13.30 13.12 13.66 8,736,178 116,652,257 13.353 9.227 9.213 9.227 9.102 9.476 12,592,995 9.2633 -2.21%
2020-08-19 0 13.60 13.60 13.64 13.00 14.04 5,203,350 71,431,234 13.728 9.435 9.435 9.463 9.019 9.740 7,500,507 9.5235 -1.88%
2020-08-18 0 13.86 13.84 13.86 13.64 14.00 5,099,205 70,416,412 13.809 9.615 9.601 9.615 9.463 9.712 7,350,384 9.5800 0.14%
2020-08-17 0 13.84 13.82 13.84 13.58 14.42 4,404,449 61,198,831 13.895 9.601 9.587 9.601 9.421 10.00 6,348,910 9.6393 1.62%
2020-08-14 0 13.62 13.62 13.64 13.38 13.74 4,684,562 63,753,134 13.609 9.449 9.449 9.463 9.282 9.532 6,752,686 9.4412 -0.44%
2020-08-13 0 13.68 13.68 13.72 13.62 13.94 4,715,577 64,738,241 13.729 9.490 9.490 9.518 9.449 9.671 6,797,393 9.5240 -1.01%
2020-08-12 0 13.82 13.82 13.84 13.72 14.34 7,242,800 100,493,388 13.875 9.587 9.587 9.601 9.518 9.948 10,440,326 9.6255 -3.09%
2020-08-11 0 14.26 14.24 14.28 14.26 14.58 5,091,284 73,195,957 14.377 9.893 9.879 9.907 9.893 10.11 7,338,966 9.9736 -0.42%
2020-08-10 0 14.32 14.32 14.34 14.16 14.64 5,404,000 77,866,600 14.409 9.934 9.934 9.948 9.823 10.16 7,789,739 9.9960 -2.32%
2020-08-07 0 14.66 14.64 14.66 14.44 14.84 4,252,000 62,195,160 14.627 10.17 10.16 10.17 10.02 10.30 6,129,158 10.147 -0.27%
2020-08-06 0 14.70 14.70 14.74 14.32 14.82 4,996,110 72,990,185 14.609 10.20 10.20 10.23 9.934 10.28 7,201,775 10.135 0.27%
2020-08-05 0 14.66 14.62 14.66 14.34 14.76 4,636,815 67,935,353 14.651 10.17 10.14 10.17 9.948 10.24 6,683,860 10.164 1.81%
2020-08-04 0 14.40 14.40 14.44 14.36 14.66 5,581,898 80,888,588 14.491 9.990 9.990 10.02 9.962 10.17 8,046,175 10.053 -0.83%
2020-08-03 0 14.52 14.52 14.54 14.40 14.92 7,288,735 106,811,271 14.654 10.07 10.07 10.09 9.990 10.35 10,506,540 10.166 0.55%
2020-07-31 0 14.44 14.44 14.46 14.20 14.70 5,728,006 83,059,085 14.501 10.02 10.02 10.03 9.851 10.20 8,256,786 10.059 0.70%
2020-07-30 0 14.34 14.30 14.34 14.02 14.60 6,160,648 88,361,143 14.343 9.948 9.920 9.948 9.726 10.13 8,880,429 9.9501 2.28%
2020-07-29 0 14.02 14.02 14.04 13.92 14.26 5,678,200 79,929,590 14.077 9.726 9.726 9.740 9.657 9.893 8,184,992 9.7654 0.14%
2020-07-28 0 14.00 14.00 14.02 13.74 14.12 4,300,936 60,240,921 14.006 9.712 9.712 9.726 9.532 9.796 6,199,698 9.7168 2.04%
2020-07-27 0 13.72 13.70 13.72 13.52 14.00 5,254,097 72,339,989 13.768 9.518 9.504 9.518 9.379 9.712 7,573,657 9.5515 1.48%
2020-07-24 0 13.52 13.50 13.52 13.42 14.26 16,404,076 226,368,179 13.800 9.379 9.365 9.379 9.310 9.893 23,646,089 9.5732 -1.46%
2020-07-23 0 13.72 13.70 13.72 13.44 13.86 5,831,973 79,686,825 13.664 9.518 9.504 9.518 9.324 9.615 8,406,652 9.4790 3.94%
2020-07-22 0 13.20 13.18 13.20 13.16 13.64 6,490,297 87,386,974 13.464 9.157 9.143 9.157 9.130 9.463 9,355,610 9.3406 -0.75%
2020-07-21 0 13.30 13.30 13.32 13.26 13.66 5,006,992 67,064,447 13.394 9.227 9.227 9.241 9.199 9.476 7,217,461 9.2920 -1.04%
2020-07-20 0 13.44 13.42 13.44 13.26 13.60 2,384,646 32,092,572 13.458 9.324 9.310 9.324 9.199 9.435 3,437,411 9.3363 -0.15%
2020-07-17 0 13.46 13.46 13.48 13.16 13.68 5,549,684 74,323,570 13.392 9.338 9.338 9.352 9.130 9.490 7,999,739 9.2907 0.15%
2020-07-16 0 13.44 13.42 13.44 13.18 13.66 6,657,000 89,742,336 13.481 9.324 9.310 9.324 9.143 9.476 9,595,909 9.3521 -1.61%
2020-07-15 0 13.66 13.66 13.68 13.48 14.00 6,573,586 90,064,963 13.701 9.476 9.476 9.490 9.352 9.712 9,475,669 9.5049 -0.44%
2020-07-14 0 13.72 13.70 13.72 13.16 13.88 10,424,609 141,530,794 13.577 9.518 9.504 9.518 9.130 9.629 15,026,828 9.4185 3.00%
2020-07-13 0 13.32 13.32 13.36 12.68 13.44 14,041,362 186,106,742 13.254 9.241 9.241 9.268 8.797 9.324 20,240,293 9.1949 6.05%
2020-07-10 0 12.56 12.56 12.58 12.36 12.62 6,048,000 75,753,940 12.525 8.713 8.713 8.727 8.575 8.755 8,718,050 8.6893 -0.16%
2020-07-09 0 12.58 12.56 12.58 12.44 12.88 14,374,809 181,095,909 12.598 8.727 8.713 8.727 8.630 8.935 20,720,949 8.7397 0.64%
2020-07-08 0 12.50 12.48 12.50 12.50 13.22 17,464,645 221,685,047 12.693 8.672 8.658 8.672 8.672 9.171 25,174,875 8.8058 -3.10%
2020-07-07 0 12.90 12.90 12.94 12.82 13.50 13,632,102 180,148,348 13.215 8.949 8.949 8.977 8.894 9.365 19,650,354 9.1677 -2.12%
2020-07-06 0 13.18 13.18 13.20 12.50 13.20 10,597,906 137,391,291 12.964 9.143 9.143 9.157 8.672 9.157 15,276,632 8.9936 5.78%
2020-07-03 0 12.46 12.44 12.46 12.18 12.52 4,380,398 54,209,416 12.375 8.644 8.630 8.644 8.450 8.686 6,314,241 8.5853 2.47%
2020-07-02 0 12.16 12.16 12.18 12.02 12.28 7,887,260 95,817,930 12.148 8.436 8.436 8.450 8.339 8.519 11,369,300 8.4278 1.16%
2020-06-30 0 12.02 12.02 12.10 12.02 12.38 6,505,721 78,662,646 12.091 8.339 8.339 8.394 8.339 8.588 9,377,844 8.3881 -0.33%
2020-06-29 0 12.06 12.06 12.08 12.04 12.42 4,762,799 57,786,405 12.133 8.366 8.366 8.380 8.353 8.616 6,865,463 8.4170 -1.79%
2020-06-26 0 12.28 12.26 12.28 12.16 12.68 5,168,428 63,947,291 12.373 8.519 8.505 8.519 8.436 8.797 7,450,167 8.5833 -0.49%
2020-06-24 0 12.34 12.32 12.34 12.32 12.74 5,852,200 73,084,342 12.488 8.561 8.547 8.561 8.547 8.838 8,435,809 8.6636 -2.53%
2020-06-23 0 12.66 12.64 12.66 12.20 12.70 10,520,852 132,159,925 12.562 8.783 8.769 8.783 8.464 8.810 15,165,560 8.7145 3.26%
2020-06-22 0 12.26 12.24 12.26 12.06 12.42 12,082,999 147,782,663 12.231 8.505 8.491 8.505 8.366 8.616 17,417,359 8.4848 0.49%
2020-06-19 0 12.20 12.20 12.26 12.18 12.50 10,663,016 130,908,050 12.277 8.464 8.464 8.505 8.450 8.672 15,370,486 8.5168 -1.61%
2020-06-18 0 12.40 12.40 12.42 12.36 12.76 6,477,983 80,852,463 12.481 8.602 8.602 8.616 8.575 8.852 9,337,860 8.6586 -1.59%
2020-06-17 0 12.60 12.60 12.70 12.54 12.78 4,380,347 55,321,100 12.629 8.741 8.741 8.810 8.699 8.866 6,314,167 8.7614 -1.25%
2020-06-16 0 12.76 12.76 12.78 12.66 12.98 5,281,458 67,366,561 12.755 8.852 8.852 8.866 8.783 9.005 7,613,097 8.8488 -0.31%
2020-06-15 0 12.80 12.74 12.80 12.52 13.04 13,306,380 170,049,273 12.780 8.880 8.838 8.880 8.686 9.046 19,180,833 8.8656 0.47%
2020-06-12 0 12.74 12.70 12.74 12.04 12.74 11,727,279 146,133,109 12.461 8.838 8.810 8.838 8.353 8.838 16,904,597 8.6446 1.27%
2020-06-11 0 12.58 12.58 12.62 12.46 12.94 10,030,723 127,292,451 12.690 8.727 8.727 8.755 8.644 8.977 14,459,051 8.8037 0.16%
2020-06-10 0 12.56 12.52 12.56 12.44 12.76 4,730,021 59,503,754 12.580 8.713 8.686 8.713 8.630 8.852 6,818,214 8.7272 0.30%
2020-06-09 0 13.18 13.18 13.20 12.88 13.34 10,305,076 135,855,288 13.183 8.687 8.687 8.701 8.490 8.793 15,634,094 8.6897 2.01%
2020-06-08 0 12.92 12.90 12.92 12.88 13.34 9,391,000 122,328,328 13.026 8.516 8.503 8.516 8.490 8.793 14,247,326 8.5861 -2.86%
2020-06-05 0 13.30 13.28 13.30 13.24 13.56 8,754,508 116,992,215 13.364 8.767 8.753 8.767 8.727 8.938 13,281,688 8.8085 -1.04%
2020-06-04 0 13.44 13.42 13.44 13.22 13.70 7,765,064 104,534,366 13.462 8.859 8.846 8.859 8.714 9.030 11,780,577 8.8735 1.20%
2020-06-03 0 13.28 13.26 13.28 13.14 13.46 7,462,236 99,094,191 13.279 8.753 8.740 8.753 8.661 8.872 11,321,149 8.7530 -1.04%
2020-06-02 0 13.42 13.42 13.44 13.36 13.66 5,583,842 75,188,040 13.465 8.846 8.846 8.859 8.806 9.004 8,471,389 8.8755 0.15%
2020-06-01 0 13.40 13.38 13.40 13.20 13.52 10,211,927 136,326,737 13.350 8.832 8.819 8.832 8.701 8.912 15,492,775 8.7994 0.60%
2020-05-29 0 13.32 13.32 13.34 12.90 13.32 13,368,916 177,072,356 13.245 8.780 8.780 8.793 8.503 8.780 20,282,324 8.7304 2.78%
2020-05-28 0 12.96 12.96 13.00 12.80 13.12 5,057,104 65,557,928 12.964 8.542 8.542 8.569 8.437 8.648 7,672,262 8.5448 -0.15%
2020-05-27 0 12.98 12.94 12.98 12.90 13.18 5,793,787 75,123,583 12.966 8.556 8.529 8.556 8.503 8.687 8,789,902 8.5466 -0.92%
2020-05-26 0 13.10 13.08 13.10 13.02 13.44 4,552,000 59,837,609 13.145 8.635 8.622 8.635 8.582 8.859 6,905,955 8.6646 -1.06%
2020-05-25 0 13.24 13.24 13.26 12.72 13.28 2,538,000 33,318,760 13.128 8.727 8.727 8.740 8.384 8.753 3,850,465 8.6532 2.00%
2020-05-22 0 12.98 12.98 13.00 12.90 13.30 6,997,891 91,423,690 13.064 8.556 8.556 8.569 8.503 8.767 10,616,679 8.6113 -2.99%
2020-05-21 0 13.38 13.36 13.38 13.32 13.60 5,854,230 78,494,178 13.408 8.819 8.806 8.819 8.780 8.964 8,881,602 8.8378 -1.33%
2020-05-20 0 13.56 13.56 13.58 13.46 13.68 7,788,000 105,726,508 13.576 8.938 8.938 8.951 8.872 9.017 11,815,374 8.9482 -0.59%
2020-05-19 0 13.64 13.64 13.68 13.64 14.14 14,298,938 196,497,631 13.742 8.991 8.991 9.017 8.991 9.320 21,693,284 9.0580 -2.57%
2020-05-18 0 14.00 14.00 14.04 13.96 14.34 6,520,100 91,928,348 14.099 9.228 9.228 9.254 9.202 9.452 9,891,810 9.2934 -1.55%
2020-05-15 0 14.22 14.18 14.22 13.78 14.28 9,047,099 128,272,760 14.178 9.373 9.347 9.373 9.083 9.413 13,725,585 9.3455 0.28%
2020-05-14 0 14.18 14.16 14.18 14.08 14.46 4,328,346 61,449,506 14.197 9.347 9.333 9.347 9.281 9.531 6,566,644 9.3578 -2.21%
2020-05-13 0 14.50 14.48 14.50 13.94 14.62 5,376,800 77,784,076 14.467 9.558 9.544 9.558 9.188 9.637 8,157,281 9.5355 2.55%
2020-05-12 0 14.14 14.14 14.16 13.92 14.38 8,259,459 117,468,549 14.222 9.320 9.320 9.333 9.175 9.478 12,530,636 9.3745 0.28%
2020-05-11 0 14.10 14.08 14.10 13.92 14.24 8,771,500 123,478,164 14.077 9.294 9.281 9.294 9.175 9.386 13,307,467 9.2789 1.88%
2020-05-08 0 13.84 13.82 13.84 13.78 14.04 7,274,333 101,073,275 13.895 9.123 9.109 9.123 9.083 9.254 11,036,076 9.1584 -0.29%
2020-05-07 0 13.88 13.88 13.90 13.70 14.00 6,780,300 94,300,051 13.908 9.149 9.149 9.162 9.030 9.228 10,286,566 9.1673 1.31%
2020-05-06 0 13.70 13.70 13.72 13.50 13.84 7,238,853 98,945,592 13.669 9.030 9.030 9.043 8.898 9.123 10,982,249 9.0096 0.44%
2020-05-05 0 13.64 13.64 13.66 13.52 13.82 2,272,740 31,017,722 13.648 8.991 8.991 9.004 8.912 9.109 3,448,032 8.9958 0.15%
2020-05-04 0 13.62 13.60 13.62 13.34 13.84 5,548,515 75,602,148 13.626 8.978 8.964 8.978 8.793 9.123 8,417,794 8.9812 -0.73%
2020-04-29 0 13.72 13.72 13.76 13.68 14.20 5,611,186 77,402,662 13.794 9.043 9.043 9.070 9.017 9.360 8,512,874 9.0924 -2.14%
2020-04-28 0 14.02 14.02 14.06 13.96 14.30 4,515,689 63,671,341 14.100 9.241 9.241 9.268 9.202 9.426 6,850,867 9.2939 -0.85%
2020-04-27 0 14.14 14.14 14.16 13.86 14.28 5,064,651 71,464,348 14.110 9.320 9.320 9.333 9.136 9.413 7,683,711 9.3008 1.87%
2020-04-24 0 13.88 13.88 13.90 13.48 13.98 7,512,134 103,909,281 13.832 9.149 9.149 9.162 8.885 9.215 11,396,850 9.1174 -0.14%
2020-04-23 0 13.90 13.88 13.90 13.82 14.28 8,824,222 123,156,858 13.957 9.162 9.149 9.162 9.109 9.413 13,387,453 9.1994 0.43%
2020-04-22 0 13.84 13.84 13.86 12.72 13.98 15,416,204 207,404,089 13.454 9.123 9.123 9.136 8.384 9.215 23,388,317 8.8679 6.96%
2020-04-21 0 12.94 12.90 12.94 12.74 12.98 7,635,084 98,365,906 12.883 8.529 8.503 8.529 8.397 8.556 11,583,381 8.4920 0.31%
2020-04-20 0 12.90 12.88 12.90 12.76 13.16 6,457,796 83,373,055 12.910 8.503 8.490 8.503 8.411 8.674 9,797,287 8.5098 -0.15%
2020-04-17 0 12.92 12.92 12.94 12.88 13.38 6,073,690 79,297,485 13.056 8.516 8.516 8.529 8.490 8.819 9,214,550 8.6057 -2.12%
2020-04-16 0 13.20 13.20 13.24 13.16 13.44 9,000,000 119,527,900 13.281 8.701 8.701 8.727 8.674 8.859 13,654,130 8.7540 -1.93%
2020-04-15 0 13.46 13.44 13.46 13.42 14.00 9,579,584 130,722,200 13.646 8.872 8.859 8.872 8.846 9.228 14,533,432 8.9946 -2.89%
2020-04-14 0 13.86 13.82 13.86 13.36 13.92 10,412,703 143,316,268 13.764 9.136 9.109 9.136 8.806 9.175 15,797,378 9.0722 0.73%
2020-04-09 0 13.76 13.76 13.82 13.44 13.88 8,642,000 118,674,502 13.732 9.070 9.070 9.109 8.859 9.149 13,110,999 9.0515 2.23%
2020-04-08 0 13.46 13.46 13.48 13.14 13.64 8,871,301 118,751,463 13.386 8.872 8.872 8.885 8.661 8.991 13,458,877 8.8233 -0.15%
2020-04-07 0 13.48 13.48 13.50 13.14 13.54 8,364,000 111,932,660 13.383 8.885 8.885 8.898 8.661 8.925 12,689,238 8.8211 1.35%
2020-04-06 0 13.30 13.28 13.30 12.68 13.30 4,977,544 65,285,234 13.116 8.767 8.753 8.767 8.358 8.767 7,551,559 8.6453 3.58%
2020-04-03 0 12.84 12.84 12.86 12.58 13.04 7,411,416 95,457,487 12.880 8.463 8.463 8.477 8.292 8.595 11,244,048 8.4896 1.26%
2020-04-02 0 12.68 12.66 12.68 12.12 12.76 13,010,969 163,734,991 12.584 8.358 8.345 8.358 7.989 8.411 19,739,273 8.2949 4.45%
2020-04-01 0 12.14 12.10 12.14 11.90 12.72 14,946,618 182,182,881 12.189 8.002 7.976 8.002 7.844 8.384 22,675,896 8.0342 -4.26%
2020-03-31 0 12.68 12.66 12.68 12.28 12.78 13,015,707 163,989,523 12.599 8.358 8.345 8.358 8.094 8.424 19,746,461 8.3048 3.43%
2020-03-30 0 12.26 12.24 12.26 11.78 12.30 12,597,028 153,447,086 12.181 8.081 8.068 8.081 7.765 8.107 19,111,273 8.0291 2.17%
2020-03-27 0 12.00 11.98 12.00 11.86 12.50 20,954,898 252,701,195 12.059 7.910 7.897 7.910 7.817 8.239 31,791,211 7.9488 -2.44%
2020-03-26 0 12.30 12.30 12.32 12.12 12.66 20,666,814 255,554,395 12.365 8.107 8.107 8.121 7.989 8.345 31,354,151 8.1506 -4.65%
2020-03-25 0 12.90 12.88 12.90 12.84 13.98 18,789,432 250,875,018 13.352 8.503 8.490 8.503 8.463 9.215 28,505,927 8.8008 -4.59%
2020-03-24 0 13.52 13.52 13.54 12.74 13.60 19,113,000 249,276,289 13.042 8.912 8.912 8.925 8.397 8.964 28,996,820 8.5967 9.03%
2020-03-23 0 12.40 12.40 12.42 12.02 12.72 7,532,896 93,961,036 12.473 8.173 8.173 8.187 7.923 8.384 11,428,349 8.2218 -2.05%
2020-03-20 0 12.66 12.64 12.66 12.40 12.86 14,685,361 185,581,369 12.637 8.345 8.332 8.345 8.173 8.477 22,279,536 8.3297 0.48%
2020-03-19 0 12.60 12.58 12.60 12.50 12.80 15,037,110 189,617,431 12.610 8.305 8.292 8.305 8.239 8.437 22,813,184 8.3117 -1.25%
2020-03-18 0 12.76 12.74 12.76 12.70 13.36 24,264,363 316,285,912 13.035 8.411 8.397 8.411 8.371 8.806 36,812,085 8.5919 0.16%
2020-03-17 0 12.74 12.74 12.76 12.54 12.90 12,770,739 162,595,539 12.732 8.397 8.397 8.411 8.266 8.503 19,374,814 8.3921 -1.24%
2020-03-16 0 12.90 12.90 12.92 12.82 13.56 26,108,902 341,746,778 13.089 8.503 8.503 8.516 8.450 8.938 39,610,482 8.6277 -6.52%
2020-03-13 0 13.80 13.80 13.82 13.50 14.40 40,123,016 556,671,592 13.874 9.096 9.096 9.109 8.898 9.492 60,871,652 9.1450 -10.27%
2020-03-12 0 15.38 15.36 15.38 15.08 15.58 15,054,126 231,435,347 15.374 10.14 10.12 10.14 9.940 10.27 22,838,999 10.133 -0.26%
2020-03-11 0 15.42 15.40 15.44 14.94 15.48 14,097,468 216,190,429 15.335 10.16 10.15 10.18 9.848 10.20 21,387,629 10.108 2.94%
2020-03-10 0 14.98 14.96 14.98 14.40 15.10 10,399,196 155,001,378 14.905 9.874 9.861 9.874 9.492 9.953 15,776,886 9.8246 3.17%
2020-03-09 0 14.52 14.50 14.52 14.40 14.84 8,711,168 127,549,263 14.642 9.571 9.558 9.571 9.492 9.782 13,215,935 9.6512 -1.89%
2020-03-06 0 14.80 14.78 14.80 14.44 15.00 8,620,939 127,653,750 14.807 9.755 9.742 9.755 9.518 9.887 13,079,047 9.7602 0.27%
2020-03-05 0 14.76 14.74 14.76 14.58 14.98 14,620,590 215,556,883 14.743 9.729 9.716 9.729 9.610 9.874 22,181,270 9.7180 1.65%
2020-03-04 0 14.52 14.52 14.54 14.16 14.78 9,752,301 141,701,015 14.530 9.571 9.571 9.584 9.333 9.742 14,795,465 9.5773 3.27%
2020-03-03 0 14.06 14.06 14.10 14.06 14.52 7,585,440 107,832,630 14.216 9.268 9.268 9.294 9.268 9.571 11,508,065 9.3702 -1.82%
2020-03-02 0 14.32 14.32 14.34 13.92 14.44 5,186,041 74,159,033 14.300 9.439 9.439 9.452 9.175 9.518 7,867,875 9.4255 0.99%
2020-02-28 0 14.18 14.16 14.18 13.84 14.28 10,775,640 152,585,447 14.160 9.347 9.333 9.347 9.123 9.413 16,347,999 9.3336 -0.56%
2020-02-27 0 14.26 14.26 14.28 14.02 14.40 4,624,240 65,773,738 14.224 9.399 9.399 9.413 9.241 9.492 7,015,553 9.3754 0.85%
2020-02-26 0 14.14 14.14 14.16 14.00 14.42 5,875,081 83,294,734 14.178 9.320 9.320 9.333 9.228 9.505 8,913,235 9.3451 -1.39%
2020-02-25 0 14.34 14.34 14.36 14.06 14.48 6,589,199 94,080,386 14.278 9.452 9.452 9.465 9.268 9.544 9,996,642 9.4112 -1.51%
2020-02-24 0 14.56 14.56 14.58 14.28 14.76 3,121,970 45,485,192 14.569 9.597 9.597 9.610 9.413 9.729 4,736,420 9.6033 -0.27%
2020-02-21 0 14.60 14.60 14.62 14.38 14.76 3,458,096 50,434,976 14.585 9.623 9.623 9.637 9.478 9.729 5,246,366 9.6133 1.25%
2020-02-20 0 14.42 14.42 14.48 14.30 14.80 6,553,907 94,814,795 14.467 9.505 9.505 9.544 9.426 9.755 9,943,100 9.5357 -1.50%
2020-02-19 0 14.64 14.64 14.68 14.64 15.00 7,381,745 109,173,684 14.790 9.650 9.650 9.676 9.650 9.887 11,199,034 9.7485 -0.27%
2020-02-18 0 14.68 14.66 14.68 14.58 15.18 7,694,000 113,624,840 14.768 9.676 9.663 9.676 9.610 10.01 11,672,764 9.7342 -2.91%
2020-02-17 0 15.12 15.12 15.14 15.12 15.40 6,687,600 101,731,336 15.212 9.966 9.966 9.979 9.966 10.15 10,145,929 10.027 -0.53%
2020-02-14 0 15.20 15.18 15.20 14.80 15.48 7,845,127 119,500,058 15.232 10.02 10.01 10.02 9.755 10.20 11,902,043 10.040 3.12%
2020-02-13 0 14.74 14.72 14.74 14.64 14.98 6,187,932 91,556,598 14.796 9.716 9.703 9.716 9.650 9.874 9,387,870 9.7526 -0.14%
2020-02-12 0 14.76 14.74 14.76 14.66 15.38 14,786,525 220,785,403 14.932 9.729 9.716 9.729 9.663 10.14 22,433,015 9.8420 1.37%
2020-02-11 0 14.56 14.56 14.58 14.48 15.04 12,221,398 178,486,692 14.604 9.597 9.597 9.610 9.544 9.913 18,541,395 9.6264 -2.28%
2020-02-10 0 14.90 14.90 14.92 14.10 15.00 8,859,591 130,546,052 14.735 9.821 9.821 9.834 9.294 9.887 13,441,112 9.7124 3.91%
2020-02-07 0 14.34 14.32 14.34 14.04 14.86 7,899,785 112,618,590 14.256 9.452 9.439 9.452 9.254 9.795 11,984,966 9.3967 -0.97%
2020-02-06 0 14.48 14.46 14.48 14.20 15.00 13,738,826 199,314,676 14.507 9.544 9.531 9.544 9.360 9.887 20,843,524 9.5624 2.99%
2020-02-05 0 14.06 14.06 14.08 13.34 14.18 9,329,270 130,892,509 14.030 9.268 9.268 9.281 8.793 9.347 14,153,674 9.2480 3.99%
2020-02-04 0 13.52 13.50 13.52 13.28 13.56 18,520,707 249,347,740 13.463 8.912 8.898 8.912 8.753 8.938 28,098,238 8.8741 1.35%
2020-02-03 0 13.34 13.30 13.34 13.18 13.48 17,748,293 237,015,316 13.354 8.793 8.767 8.793 8.687 8.885 26,926,389 8.8023 1.37%
2020-01-31 0 13.16 13.16 13.22 13.16 13.60 14,695,909 195,044,469 13.272 8.674 8.674 8.714 8.674 8.964 22,295,539 8.7481 -0.45%
2020-01-30 0 13.22 13.22 13.24 13.02 13.90 11,342,000 151,493,718 13.357 8.714 8.714 8.727 8.582 9.162 17,207,238 8.8041 -5.57%
2020-01-29 0 14.00 13.98 14.00 13.86 14.10 11,115,220 155,741,812 14.012 9.228 9.215 9.228 9.136 9.294 16,863,184 9.2356 -0.99%
2020-01-24 0 14.14 14.12 14.14 14.04 14.20 2,316,871 32,729,833 14.127 9.320 9.307 9.320 9.254 9.360 3,514,984 9.3115 2.02%
2020-01-23 0 13.86 13.84 13.86 13.70 13.92 5,553,641 76,784,177 13.826 9.136 9.123 9.136 9.030 9.175 8,425,571 9.1132 -0.29%
2020-01-22 0 13.90 13.90 13.92 13.42 13.96 3,875,508 53,740,486 13.867 9.162 9.162 9.175 8.846 9.202 5,879,632 9.1401 2.21%
2020-01-21 0 13.60 13.58 13.60 13.56 14.02 4,416,700 60,568,002 13.713 8.964 8.951 8.964 8.938 9.241 6,700,688 9.0391 -3.41%
2020-01-20 0 14.08 14.06 14.08 14.04 14.30 6,938,185 97,690,027 14.080 9.281 9.268 9.281 9.254 9.426 10,526,098 9.2807 0.14%
2020-01-17 0 14.06 14.04 14.06 13.74 14.08 9,627,764 134,816,459 14.003 9.268 9.254 9.268 9.057 9.281 14,606,527 9.2299 1.15%
2020-01-16 0 13.90 13.88 13.90 13.70 13.96 3,955,353 54,872,644 13.873 9.162 9.149 9.162 9.030 9.202 6,000,767 9.1443 0.87%
2020-01-15 0 13.78 13.78 13.80 13.72 13.90 3,299,439 45,480,721 13.784 9.083 9.083 9.096 9.043 9.162 5,005,663 9.0859 0.44%
2020-01-14 0 13.72 13.70 13.72 13.64 14.00 5,506,300 75,704,826 13.749 9.043 9.030 9.043 8.991 9.228 8,353,748 9.0624 -0.44%
2020-01-13 0 13.78 13.78 13.80 13.74 14.18 2,626,744 36,371,732 13.847 9.083 9.083 9.096 9.057 9.347 3,985,100 9.1269 -1.15%
2020-01-10 0 13.94 13.94 14.00 13.58 14.20 5,184,000 71,987,040 13.886 9.188 9.188 9.228 8.951 9.360 7,864,779 9.1531 -0.57%
2020-01-09 0 14.02 14.00 14.02 13.44 14.10 7,015,446 97,565,870 13.907 9.241 9.228 9.241 8.859 9.294 10,643,312 9.1669 4.32%
2020-01-08 0 13.44 13.44 13.46 13.26 13.50 4,486,546 60,049,429 13.384 8.859 8.859 8.872 8.740 8.898 6,806,654 8.8222 0.90%
2020-01-07 0 13.32 13.32 13.34 13.10 13.58 5,534,000 74,150,065 13.399 8.780 8.780 8.793 8.635 8.951 8,395,773 8.8318 0.45%
2020-01-06 0 13.26 13.24 13.26 12.98 13.38 2,817,440 37,273,956 13.230 8.740 8.727 8.740 8.556 8.819 4,274,410 8.7203 0.76%
2020-01-03 0 13.16 13.14 13.16 13.08 13.32 4,142,880 54,650,484 13.191 8.674 8.661 8.674 8.622 8.780 6,285,269 8.6950 -0.45%
2020-01-02 0 13.22 13.22 13.24 13.20 13.42 1,963,338 26,062,857 13.275 8.714 8.714 8.727 8.701 8.846 2,978,630 8.7499 -0.60%
2019-12-31 0 13.30 13.30 13.36 13.14 13.40 3,798,000 50,449,516 13.283 8.767 8.767 8.806 8.661 8.832 5,762,043 8.7555 0.61%
2019-12-30 0 13.22 13.22 13.24 13.20 13.40 2,863,708 38,085,750 13.299 8.714 8.714 8.727 8.701 8.832 4,344,605 8.7662 -1.20%
2019-12-27 0 13.38 13.38 13.42 13.10 13.44 2,770,406 37,100,804 13.392 8.819 8.819 8.846 8.635 8.859 4,203,054 8.8271 0.45%
2019-12-24 0 13.32 13.28 13.32 13.16 13.46 978,591 12,993,431 13.278 8.780 8.753 8.780 8.674 8.872 1,484,645 8.7519 0.91%
2019-12-23 0 13.20 13.14 13.20 12.90 13.20 5,966,393 78,215,587 13.109 8.701 8.661 8.701 8.503 8.701 9,051,767 8.6409 0.92%
2019-12-20 0 13.08 13.06 13.08 12.94 13.14 7,055,964 92,145,446 13.059 8.622 8.608 8.622 8.529 8.661 10,704,783 8.6079 1.71%
2019-12-19 0 12.86 12.86 12.88 12.82 13.16 4,442,876 57,579,606 12.960 8.477 8.477 8.490 8.450 8.674 6,740,401 8.5425 -2.28%
2019-12-18 0 13.16 13.10 13.16 12.88 13.16 6,375,144 83,458,384 13.091 8.674 8.635 8.674 8.490 8.674 9,671,894 8.6290 0.77%
2019-12-17 0 13.06 13.06 13.08 12.60 13.16 9,195,625 119,517,678 12.997 8.608 8.608 8.622 8.305 8.674 13,950,918 8.5670 3.00%
2019-12-16 0 12.68 12.66 12.68 12.30 12.80 6,055,381 76,492,596 12.632 8.358 8.345 8.358 8.107 8.437 9,186,773 8.3264 1.60%
2019-12-13 0 12.48 12.46 12.48 12.28 13.12 6,984,392 87,246,612 12.492 8.226 8.213 8.226 8.094 8.648 10,596,199 8.2338 -2.65%
2019-12-12 0 12.82 12.82 12.84 12.76 12.94 3,441,099 44,188,953 12.842 8.450 8.450 8.463 8.411 8.529 5,220,579 8.4644 -0.77%
2019-12-11 0 12.92 12.86 12.92 12.64 13.12 7,046,273 90,960,931 12.909 8.516 8.477 8.516 8.332 8.648 10,690,081 8.5089 1.73%
2019-12-10 0 12.70 12.70 12.72 12.50 12.78 4,737,210 60,224,441 12.713 8.371 8.371 8.384 8.239 8.424 7,186,942 8.3797 0.63%
2019-12-09 0 12.62 12.62 12.64 12.44 12.72 2,402,000 30,285,226 12.608 8.318 8.318 8.332 8.200 8.384 3,644,136 8.3107 0.48%
2019-12-06 0 12.56 12.56 12.58 12.52 12.72 2,968,710 37,385,280 12.593 8.279 8.279 8.292 8.252 8.384 4,503,906 8.3006 0.16%
2019-12-05 0 12.54 12.54 12.56 12.38 12.64 2,124,348 26,579,827 12.512 8.266 8.266 8.279 8.160 8.332 3,222,903 8.2472 0.97%
2019-12-04 0 12.42 12.40 12.42 12.34 12.80 3,056,937 38,074,996 12.455 8.187 8.173 8.187 8.134 8.437 4,637,757 8.2098 -1.43%
2019-12-03 0 12.60 12.58 12.60 12.34 12.66 3,182,688 39,890,721 12.534 8.305 8.292 8.305 8.134 8.345 4,828,537 8.2615 0.32%
2019-12-02 0 12.56 12.52 12.56 12.40 12.66 6,212,056 78,184,393 12.586 8.279 8.252 8.279 8.173 8.345 9,424,469 8.2959 -1.41%
2019-11-29 0 12.74 12.74 12.76 12.62 13.00 4,990,076 63,578,515 12.741 8.397 8.397 8.411 8.318 8.569 7,570,572 8.3981 -0.47%
2019-11-28 0 12.80 12.78 12.80 12.40 13.06 16,025,210 204,815,768 12.781 8.437 8.424 8.437 8.173 8.608 24,312,255 8.4244 5.79%
2019-11-27 0 12.10 12.08 12.10 12.02 12.22 6,431,655 77,874,426 12.108 7.976 7.962 7.976 7.923 8.055 9,757,628 7.9809 0.00%
2019-11-26 0 12.10 12.10 12.12 11.96 12.20 13,243,572 160,205,532 12.097 7.976 7.976 7.989 7.883 8.042 20,092,161 7.9735 0.00%
2019-11-25 0 12.10 12.10 12.12 11.96 12.34 7,189,840 87,322,886 12.145 7.976 7.976 7.989 7.883 8.134 10,907,890 8.0055 0.17%
2019-11-22 0 12.08 12.06 12.08 11.96 12.24 5,966,000 71,897,760 12.051 7.962 7.949 7.962 7.883 8.068 9,051,171 7.9435 -0.17%
2019-11-21 0 12.10 12.08 12.10 11.76 12.16 8,069,529 96,863,847 12.004 7.976 7.962 7.976 7.752 8.015 12,242,489 7.9121 -0.82%
2019-11-20 0 12.20 12.16 12.20 12.02 12.22 4,093,000 49,757,600 12.157 8.042 8.015 8.042 7.923 8.055 6,209,595 8.0130 -0.16%
2019-11-19 0 12.22 12.20 12.22 11.96 12.26 3,736,898 45,329,869 12.130 8.055 8.042 8.055 7.883 8.081 5,669,343 7.9956 1.83%
2019-11-18 0 12.00 12.00 12.02 11.94 12.18 6,665,880 80,391,576 12.060 7.910 7.910 7.923 7.870 8.028 10,112,977 7.9493 -0.50%
2019-11-15 0 12.06 12.02 12.06 11.98 12.20 7,053,000 85,022,220 12.055 7.949 7.923 7.949 7.897 8.042 10,700,286 7.9458 0.33%
2019-11-14 0 12.02 12.00 12.02 11.92 12.20 5,594,410 67,363,962 12.041 7.923 7.910 7.923 7.857 8.042 8,487,422 7.9369 -0.17%
2019-11-13 0 12.04 12.02 12.04 11.42 12.26 12,321,000 147,879,780 12.002 7.936 7.923 7.936 7.527 8.081 18,692,504 7.9112 5.43%
2019-11-12 0 11.42 11.40 11.42 11.26 11.46 5,843,329 66,495,900 11.380 7.527 7.514 7.527 7.422 7.554 8,865,064 7.5009 -0.35%
2019-11-11 0 11.46 11.44 11.46 11.32 11.86 6,134,510 70,191,398 11.442 7.554 7.541 7.554 7.461 7.817 9,306,822 7.5419 -3.37%
2019-11-08 0 11.86 11.84 11.86 11.58 12.02 16,217,647 191,844,309 11.829 7.817 7.804 7.817 7.633 7.923 24,604,206 7.7972 2.07%
2019-11-07 0 11.62 11.60 11.62 11.34 11.66 11,667,445 134,050,239 11.489 7.659 7.646 7.659 7.475 7.686 17,700,979 7.5730 1.57%
2019-11-06 0 11.44 11.40 11.44 10.94 11.48 9,057,405 102,420,872 11.308 7.541 7.514 7.541 7.211 7.567 13,741,220 7.4535 1.96%
2019-11-05 0 11.22 11.20 11.22 11.10 11.28 4,348,792 48,657,806 11.189 7.396 7.382 7.396 7.316 7.435 6,597,663 7.3750 1.45%
2019-11-04 0 11.06 11.04 11.06 10.58 11.06 9,158,373 100,014,529 10.921 7.290 7.277 7.290 6.974 7.290 13,894,402 7.1982 3.56%
2019-11-01 0 10.68 10.66 10.68 10.34 10.70 6,060,000 64,007,800 10.562 7.040 7.026 7.040 6.816 7.053 9,193,781 6.9621 2.30%
2019-10-31 0 10.44 10.42 10.44 10.36 10.56 6,092,900 63,558,858 10.432 6.881 6.868 6.881 6.829 6.961 9,243,694 6.8759 -0.95%
2019-10-30 0 10.54 10.52 10.54 10.46 10.84 4,940,243 52,156,040 10.557 6.947 6.934 6.947 6.895 7.145 7,494,969 6.9588 -2.23%
2019-10-29 0 10.78 10.76 10.78 10.62 10.80 4,011,240 43,037,231 10.729 7.106 7.092 7.106 7.000 7.119 6,085,555 7.0720 0.00%
2019-10-28 0 10.78 10.78 10.80 10.62 10.94 7,621,168 82,138,880 10.778 7.106 7.106 7.119 7.000 7.211 11,562,269 7.1040 1.89%
2019-10-25 0 10.58 10.58 10.60 10.36 10.66 12,098,508 127,841,663 10.567 6.974 6.974 6.987 6.829 7.026 18,354,955 6.9650 0.57%
2019-10-24 0 10.52 10.48 10.52 10.38 10.52 4,783,740 50,187,364 10.491 6.934 6.908 6.934 6.842 6.934 7,257,534 6.9152 1.74%
2019-10-23 0 10.34 10.32 10.34 10.24 10.62 4,182,220 43,366,295 10.369 6.816 6.802 6.816 6.750 7.000 6,344,953 6.8348 -2.08%
2019-10-22 0 10.56 10.54 10.56 10.48 10.62 4,891,837 51,585,273 10.545 6.961 6.947 6.961 6.908 7.000 7,421,531 6.9508 0.00%
2019-10-21 0 10.56 10.56 10.58 10.48 10.62 2,418,254 25,537,554 10.560 6.961 6.961 6.974 6.908 7.000 3,668,795 6.9607 0.38%
2019-10-18 0 10.52 10.50 10.52 10.46 10.72 3,564,990 37,622,153 10.553 6.934 6.921 6.934 6.895 7.066 5,408,537 6.9561 -1.68%
2019-10-17 0 10.70 10.70 10.72 10.46 10.72 5,340,000 56,827,240 10.642 7.053 7.053 7.066 6.895 7.066 8,101,450 7.0145 1.52%
2019-10-16 0 10.54 10.54 10.56 10.48 10.62 4,438,000 46,831,382 10.552 6.947 6.947 6.961 6.908 7.000 6,733,003 6.9555 -0.19%
2019-10-15 0 10.56 10.56 10.60 10.54 10.74 3,352,214 35,554,661 10.606 6.961 6.961 6.987 6.947 7.079 5,085,729 6.9911 0.00%
2019-10-14 0 10.56 10.54 10.56 10.48 10.62 4,487,436 47,289,045 10.538 6.961 6.947 6.961 6.908 7.000 6,808,004 6.9461 -0.75%
2019-10-11 0 10.64 10.62 10.64 10.58 10.90 2,868,125 30,667,935 10.693 7.013 7.000 7.013 6.974 7.185 4,351,306 7.0480 -0.19%
2019-10-10 0 10.66 10.64 10.66 10.42 10.74 3,694,016 39,214,428 10.616 7.026 7.013 7.026 6.868 7.079 5,604,286 6.9972 0.00%
2019-10-09 0 10.66 10.66 10.68 10.62 10.82 2,412,671 25,791,046 10.690 7.026 7.026 7.040 7.000 7.132 3,660,325 7.0461 -1.30%
2019-10-08 0 10.80 10.78 10.80 10.60 10.92 4,185,228 44,980,200 10.747 7.119 7.106 7.119 6.987 7.198 6,349,516 7.0840 -0.37%
2019-10-04 0 10.84 10.84 10.86 10.76 11.02 1,529,402 16,641,240 10.881 7.145 7.145 7.158 7.092 7.264 2,320,295 7.1720 -0.91%
2019-10-03 0 10.94 10.92 10.94 10.82 11.04 2,262,200 24,769,261 10.949 7.211 7.198 7.211 7.132 7.277 3,432,041 7.2171 -0.18%
2019-10-02 0 10.96 10.94 10.96 10.70 11.12 5,114,800 55,853,016 10.920 7.224 7.211 7.224 7.053 7.330 7,759,794 7.1977 -0.72%
2019-09-30 0 11.04 11.02 11.04 10.88 11.26 3,882,000 42,801,440 11.026 7.277 7.264 7.277 7.171 7.422 5,889,481 7.2674 -1.78%
2019-09-27 0 11.24 11.22 11.24 11.06 11.28 4,638,470 52,060,998 11.224 7.409 7.396 7.409 7.290 7.435 7,037,141 7.3980 0.18%
2019-09-26 0 11.22 11.22 11.24 11.16 11.38 5,022,442 56,500,884 11.250 7.396 7.396 7.409 7.356 7.501 7,619,675 7.4151 -0.71%
2019-09-25 0 11.30 11.28 11.30 11.18 11.40 5,598,830 63,187,029 11.286 7.448 7.435 7.448 7.369 7.514 8,494,128 7.4389 0.89%
2019-09-24 0 11.20 11.20 11.22 11.06 11.40 4,248,000 47,773,318 11.246 7.382 7.382 7.396 7.290 7.514 6,444,749 7.4128 0.54%
2019-09-23 0 11.14 11.10 11.14 11.04 11.24 2,631,816 29,263,393 11.119 7.343 7.316 7.343 7.277 7.409 3,992,795 7.3290 0.18%
2019-09-20 0 11.12 11.12 11.14 11.06 11.22 6,954,603 77,300,005 11.115 7.330 7.330 7.343 7.290 7.396 10,551,006 7.3263 -0.89%
2019-09-19 0 11.22 11.18 11.22 11.04 11.30 2,783,172 31,060,546 11.160 7.396 7.369 7.396 7.277 7.448 4,222,421 7.3561 0.18%
2019-09-18 0 11.20 11.18 11.20 11.14 11.34 2,206,818 24,686,036 11.186 7.382 7.369 7.382 7.343 7.475 3,348,020 7.3733 0.00%
2019-09-17 0 11.20 11.16 11.20 11.04 11.22 2,605,538 29,039,117 11.145 7.382 7.356 7.382 7.277 7.396 3,952,928 7.3462 -0.36%
2019-09-16 0 11.24 11.22 11.24 11.04 11.32 4,514,842 50,551,309 11.197 7.409 7.396 7.409 7.277 7.461 6,849,582 7.3802 0.72%
2019-09-13 0 11.16 11.14 11.16 11.10 11.32 4,434,845 49,922,907 11.257 7.356 7.343 7.356 7.316 7.461 6,728,217 7.4199 -1.41%
2019-09-12 0 11.32 11.30 11.32 11.16 11.48 6,761,000 76,803,840 11.360 7.461 7.448 7.461 7.356 7.567 10,257,286 7.4877 2.91%
2019-09-11 0 11.00 11.00 11.02 10.96 11.28 7,029,507 77,476,395 11.022 7.251 7.251 7.264 7.224 7.435 10,664,645 7.2648 -0.72%
2019-09-10 0 11.08 11.06 11.08 10.94 11.26 2,867,121 31,747,324 11.073 7.303 7.290 7.303 7.211 7.422 4,349,782 7.2986 -1.25%
2019-09-09 0 11.22 11.20 11.22 11.14 11.44 2,077,000 23,355,860 11.245 7.396 7.382 7.396 7.343 7.541 3,151,070 7.4120 0.54%
2019-09-06 0 11.16 11.16 11.18 11.00 11.46 4,514,426 50,328,123 11.148 7.356 7.356 7.369 7.251 7.554 6,848,951 7.3483 -0.71%
2019-09-05 0 11.24 11.22 11.24 11.14 11.60 8,260,370 93,314,345 11.297 7.409 7.396 7.409 7.343 7.646 12,532,018 7.4461 0.72%
2019-09-04 0 11.16 11.14 11.16 10.78 11.24 11,219,823 123,883,938 11.042 7.356 7.343 7.356 7.106 7.409 17,021,880 7.2779 1.82%
2019-09-03 0 10.96 10.96 10.98 10.60 11.08 19,558,900 211,231,260 10.800 7.224 7.224 7.237 6.987 7.303 29,673,307 7.1186 3.40%
2019-09-02 0 10.60 10.60 10.62 10.52 10.84 8,787,000 93,292,984 10.617 6.987 6.987 7.000 6.934 7.145 13,330,982 6.9982 -1.85%
2019-08-30 0 10.80 10.80 10.86 10.76 11.16 7,054,108 76,698,433 10.873 7.119 7.119 7.158 7.092 7.356 10,701,967 7.1668 -1.64%
2019-08-29 0 10.98 10.96 10.98 10.94 11.18 5,630,912 62,018,718 11.014 7.237 7.224 7.237 7.211 7.369 8,542,800 7.2598 -0.18%
2019-08-28 0 11.00 11.00 11.02 10.98 11.32 6,130,571 67,792,512 11.058 7.251 7.251 7.264 7.237 7.461 9,300,846 7.2889 -2.48%
2019-08-27 0 11.28 11.26 11.28 10.96 11.80 24,168,519 269,151,278 11.136 7.435 7.422 7.435 7.224 7.778 36,666,677 7.3405 -6.78%
2019-08-26 0 12.10 12.10 12.12 12.00 12.60 5,034,584 61,563,002 12.228 7.976 7.976 7.989 7.910 8.305 7,638,096 8.0600 -5.32%
2019-08-23 0 12.78 12.74 12.78 12.02 12.90 6,758,656 85,578,273 12.662 8.424 8.397 8.424 7.923 8.503 10,253,730 8.3461 3.23%
2019-08-22 0 12.38 12.38 12.42 12.38 12.68 3,141,800 39,245,357 12.491 8.160 8.160 8.187 8.160 8.358 4,766,505 8.2336 -0.96%
2019-08-21 0 12.50 12.50 12.52 12.36 12.70 4,636,376 58,061,766 12.523 8.239 8.239 8.252 8.147 8.371 7,033,964 8.2545 -0.79%
2019-08-20 0 12.60 12.58 12.60 11.86 12.84 9,589,375 119,795,056 12.492 8.305 8.292 8.305 7.817 8.463 14,548,286 8.2343 4.65%
2019-08-19 0 12.04 12.02 12.04 12.02 12.62 3,313,639 40,402,354 12.193 7.936 7.923 7.936 7.923 8.318 5,027,206 8.0367 -0.66%
2019-08-16 0 12.12 12.12 12.14 11.64 12.30 7,587,277 92,215,500 12.154 7.989 7.989 8.002 7.672 8.107 11,510,852 8.0112 3.41%
2019-08-15 0 11.72 11.70 11.72 11.32 11.76 2,931,429 34,117,982 11.639 7.725 7.712 7.725 7.461 7.752 4,447,346 7.6715 0.51%
2019-08-14 0 11.66 11.66 11.68 11.58 12.06 5,285,408 61,895,189 11.711 7.686 7.686 7.699 7.633 7.949 8,018,627 7.7189 -0.85%
2019-08-13 0 11.76 11.76 11.80 11.60 11.88 4,766,169 56,097,296 11.770 7.752 7.752 7.778 7.646 7.831 7,230,877 7.7580 -1.84%
2019-08-12 0 11.98 11.94 11.98 11.82 12.10 4,664,568 55,772,146 11.957 7.897 7.870 7.897 7.791 7.976 7,076,735 7.8811 0.17%
2019-08-09 0 11.96 11.96 12.02 11.62 12.26 7,377,733 88,696,618 12.022 7.883 7.883 7.923 7.659 8.081 11,192,947 7.9243 2.75%
2019-08-08 0 11.64 11.64 11.66 11.34 11.70 6,863,702 79,702,351 11.612 7.672 7.672 7.686 7.475 7.712 10,413,098 7.6540 1.57%
2019-08-07 0 11.46 11.46 11.48 11.16 11.48 9,236,860 105,033,281 11.371 7.554 7.554 7.567 7.356 7.567 14,013,476 7.4952 2.87%
2019-08-06 0 11.14 11.14 11.16 10.64 11.24 7,346,000 80,836,380 11.004 7.343 7.343 7.356 7.013 7.409 11,144,804 7.2533 -0.36%
2019-08-05 0 11.18 11.18 11.20 11.14 11.36 4,887,170 54,862,930 11.226 7.369 7.369 7.382 7.343 7.488 7,414,450 7.3995 -2.61%
2019-08-02 0 11.48 11.48 11.50 11.16 11.50 6,515,000 74,046,360 11.366 7.567 7.567 7.580 7.356 7.580 9,884,073 7.4915 -1.88%
2019-08-01 0 11.70 11.68 11.70 11.40 11.78 9,202,629 107,024,508 11.630 7.712 7.699 7.712 7.514 7.765 13,961,543 7.6657 -0.34%
2019-07-31 0 11.74 11.74 11.76 11.72 12.26 4,933,542 58,921,090 11.943 7.738 7.738 7.752 7.725 8.081 7,484,803 7.8721 -4.55%
2019-07-30 0 12.30 12.30 12.34 12.30 12.54 3,016,584 37,240,726 12.345 8.107 8.107 8.134 8.107 8.266 4,576,537 8.1373 -0.32%
2019-07-29 0 12.34 12.34 12.38 12.30 12.68 3,174,074 39,310,831 12.385 8.134 8.134 8.160 8.107 8.358 4,815,469 8.1634 -2.37%
2019-07-26 0 12.64 12.64 12.70 12.62 12.88 1,943,114 24,629,003 12.675 8.332 8.332 8.371 8.318 8.490 2,947,948 8.3546 -1.56%
2019-07-25 0 12.84 12.84 12.86 12.72 12.94 3,297,900 42,423,854 12.864 8.463 8.463 8.477 8.384 8.529 5,003,328 8.4791 -0.31%
2019-07-24 0 12.88 12.88 12.90 12.84 13.16 5,444,000 70,762,264 12.998 8.490 8.490 8.503 8.463 8.674 8,259,231 8.5677 -1.83%
2019-07-23 0 13.12 13.08 13.12 12.94 13.20 2,699,283 35,278,369 13.070 8.648 8.622 8.648 8.529 8.701 4,095,151 8.6147 0.46%
2019-07-22 0 13.06 13.02 13.06 12.96 13.26 2,905,604 38,071,594 13.103 8.608 8.582 8.608 8.542 8.740 4,408,166 8.6366 1.08%
2019-07-19 0 12.92 12.92 12.98 12.76 13.04 3,539,283 45,762,902 12.930 8.516 8.516 8.556 8.411 8.595 5,369,537 8.5227 0.00%
2019-07-18 0 12.92 12.92 12.94 12.52 12.98 2,938,655 37,914,718 12.902 8.516 8.516 8.529 8.252 8.556 4,458,309 8.5043 2.70%
2019-07-17 0 12.58 12.58 12.60 12.56 12.96 4,868,000 61,809,000 12.697 8.292 8.292 8.305 8.279 8.542 7,385,367 8.3691 -2.63%
2019-07-16 0 12.92 12.86 12.92 12.80 13.32 4,388,013 56,667,494 12.914 8.516 8.477 8.516 8.437 8.780 6,657,167 8.5123 -2.71%
2019-07-15 0 13.28 13.18 13.28 12.84 13.28 3,000,142 39,481,009 13.160 8.753 8.687 8.753 8.463 8.753 4,551,592 8.6741 2.47%
2019-07-12 0 12.96 12.96 13.00 12.96 13.40 3,938,000 51,752,788 13.142 8.542 8.542 8.569 8.542 8.832 5,974,440 8.6624 -2.85%
2019-07-11 0 13.34 13.34 13.38 13.22 13.50 3,878,304 51,858,784 13.372 8.793 8.793 8.819 8.714 8.898 5,883,874 8.8137 -0.45%
2019-07-10 0 13.40 13.38 13.40 12.84 13.44 4,206,322 55,804,349 13.267 8.832 8.819 8.832 8.463 8.859 6,381,519 8.7447 4.69%
2019-07-09 0 12.80 12.78 12.80 12.62 13.12 3,667,000 46,774,100 12.755 8.437 8.424 8.437 8.318 8.648 5,563,299 8.4076 -2.14%
2019-07-08 0 13.08 13.04 13.08 13.00 13.50 2,328,327 30,593,878 13.140 8.622 8.595 8.622 8.569 8.898 3,532,364 8.6610 -3.82%
2019-07-05 0 13.60 13.56 13.60 13.18 13.60 3,003,688 40,248,346 13.400 8.964 8.938 8.964 8.687 8.964 4,556,972 8.8323 3.66%
2019-07-04 0 13.12 13.10 13.12 12.94 13.22 1,712,000 22,491,460 13.138 8.648 8.635 8.648 8.529 8.714 2,597,319 8.6595 0.31%
2019-07-03 0 13.08 13.08 13.10 12.86 13.12 2,712,950 35,305,968 13.014 8.622 8.622 8.635 8.477 8.648 4,115,886 8.5780 0.46%
2019-07-02 0 13.02 13.00 13.02 12.90 13.22 4,313,034 56,116,247 13.011 8.582 8.569 8.582 8.503 8.714 6,543,414 8.5760 -0.15%
2019-06-28 0 13.04 13.04 13.10 13.02 13.32 2,412,166 31,567,697 13.087 8.595 8.595 8.635 8.582 8.780 3,659,559 8.6261 -2.10%
2019-06-27 0 13.32 13.32 13.34 12.76 13.40 4,843,128 63,875,865 13.189 8.780 8.780 8.793 8.411 8.832 7,347,633 8.6934 3.58%
2019-06-26 0 12.86 12.84 12.86 12.80 12.98 2,416,000 31,090,160 12.868 8.477 8.463 8.477 8.437 8.556 3,665,375 8.4821 -0.92%
2019-06-25 0 12.98 12.96 12.98 12.92 13.32 3,483,039 45,416,619 13.039 8.556 8.542 8.556 8.516 8.780 5,284,207 8.5948 -2.26%
2019-06-24 0 13.28 13.26 13.28 12.88 13.40 4,903,000 64,947,370 13.246 8.753 8.740 8.753 8.490 8.832 7,438,467 8.7313 2.95%
2019-06-21 0 12.90 12.90 12.92 12.82 13.14 6,500,562 84,077,830 12.934 8.503 8.503 8.516 8.450 8.661 9,862,169 8.5253 -0.77%
2019-06-20 0 13.00 12.98 13.00 12.90 13.24 3,904,000 50,963,480 13.054 8.569 8.556 8.569 8.503 8.727 5,922,858 8.6045 -0.76%
2019-06-19 0 13.10 13.06 13.10 12.76 13.16 5,248,240 68,079,459 12.972 8.635 8.608 8.635 8.411 8.674 7,962,239 8.5503 0.61%
2019-06-18 0 13.02 12.96 13.02 12.58 13.08 4,694,590 60,743,891 12.939 8.582 8.542 8.582 8.292 8.622 7,122,282 8.5287 0.62%
2019-06-17 0 12.94 12.90 12.94 12.84 13.30 3,088,370 40,075,194 12.976 8.529 8.503 8.529 8.463 8.767 4,685,445 8.5531 -1.07%
2019-06-14 0 13.08 13.04 13.08 12.72 13.10 2,481,324 32,173,041 12.966 8.622 8.595 8.622 8.384 8.635 3,764,480 8.5465 1.87%
2019-06-13 0 12.84 12.84 12.88 12.80 13.20 2,478,418 31,992,425 12.908 8.463 8.463 8.490 8.437 8.701 3,760,071 8.5085 0.31%
2019-06-12 0 12.80 12.80 12.86 12.60 13.14 3,483,737 44,933,594 12.898 8.437 8.437 8.477 8.305 8.661 5,285,266 8.5017 -0.93%
2019-06-11 0 12.92 12.92 12.94 12.62 13.00 4,270,342 54,895,254 12.855 8.516 8.516 8.529 8.318 8.569 6,478,645 8.4733 1.57%
2019-06-10 0 12.72 12.72 12.74 12.26 12.96 5,017,292 63,903,658 12.737 8.384 8.384 8.397 8.081 8.542 7,611,862 8.3953 4.26%
2019-06-06 0 12.20 12.20 12.24 11.94 12.44 2,844,000 34,827,780 12.246 8.042 8.042 8.068 7.870 8.200 4,314,705 8.0719 0.83%
2019-06-05 0 12.10 12.10 12.12 12.08 12.48 3,054,063 37,357,457 12.232 7.976 7.976 7.989 7.962 8.226 4,633,397 8.0626 0.01%
2019-06-04 0 12.60 12.56 12.60 12.48 12.90 3,358,252 42,385,895 12.621 7.974 7.949 7.974 7.898 8.164 5,306,203 7.9880 -3.08%
2019-06-03 0 13.00 12.98 13.00 12.72 13.12 4,556,000 59,184,680 12.990 8.228 8.215 8.228 8.050 8.304 7,198,704 8.2216 2.04%
2019-05-31 0 12.74 12.74 12.76 12.42 12.92 5,508,698 70,401,740 12.780 8.063 8.063 8.076 7.861 8.177 8,704,013 8.0884 1.59%
2019-05-30 0 12.54 12.52 12.54 12.42 13.02 3,612,000 45,217,560 12.519 7.936 7.924 7.936 7.861 8.240 5,707,137 7.9230 -0.16%
2019-05-29 0 12.56 12.54 12.58 12.52 12.78 1,322,934 16,690,743 12.616 7.949 7.936 7.962 7.924 8.088 2,090,301 7.9849 -1.10%
2019-05-28 0 12.70 12.68 12.70 12.32 12.76 6,687,257 84,819,814 12.684 8.038 8.025 8.038 7.797 8.076 10,566,194 8.0275 1.44%
2019-05-27 0 12.52 12.50 12.52 12.20 12.90 3,060,584 37,931,749 12.394 7.924 7.911 7.924 7.721 8.164 4,835,873 7.8438 -0.79%
2019-05-24 0 12.62 12.60 12.64 12.44 12.86 4,072,414 51,277,051 12.591 7.987 7.974 8.000 7.873 8.139 6,434,614 7.9689 -1.71%
2019-05-23 0 12.84 12.80 12.84 12.50 13.30 8,939,261 115,914,592 12.967 8.126 8.101 8.126 7.911 8.417 14,124,471 8.2066 2.56%
2019-05-22 0 12.52 12.52 12.58 12.26 12.76 4,933,511 62,351,988 12.638 7.924 7.924 7.962 7.759 8.076 7,795,190 7.9988 0.48%
2019-05-21 0 12.46 12.44 12.46 12.02 12.72 6,149,548 76,650,695 12.464 7.886 7.873 7.886 7.607 8.050 9,716,588 7.8886 2.30%
2019-05-20 0 12.18 12.18 12.20 12.12 12.48 3,055,252 37,448,403 12.257 7.709 7.709 7.721 7.671 7.898 4,827,448 7.7574 -2.72%
2019-05-17 0 12.52 12.50 12.52 12.40 12.88 3,172,959 39,782,613 12.538 7.924 7.911 7.924 7.848 8.152 5,013,431 7.9352 -2.03%
2019-05-16 0 12.78 12.78 12.80 12.78 13.08 4,366,338 56,194,555 12.870 8.088 8.088 8.101 8.088 8.278 6,899,028 8.1453 -2.14%
2019-05-15 0 13.06 13.06 13.10 12.78 13.16 4,655,115 60,402,445 12.976 8.266 8.266 8.291 8.088 8.329 7,355,310 8.2121 0.77%
2019-05-14 0 12.96 12.94 12.96 12.72 13.20 6,237,223 80,776,528 12.951 8.202 8.190 8.202 8.050 8.354 9,855,119 8.1964 -1.52%
2019-05-10 0 13.16 13.16 13.22 12.74 13.32 4,223,654 54,912,466 13.001 8.329 8.329 8.367 8.063 8.430 6,673,581 8.2283 2.17%
2019-05-09 0 12.88 12.88 12.90 12.80 13.60 4,683,680 60,866,377 12.995 8.152 8.152 8.164 8.101 8.607 7,400,444 8.2247 -2.28%
2019-05-08 0 13.18 13.14 13.18 12.68 13.86 9,818,684 131,372,922 13.380 8.342 8.316 8.342 8.025 8.772 15,514,003 8.4680 2.65%
2019-05-07 0 12.84 12.84 12.86 12.76 13.08 2,871,000 37,012,660 12.892 8.126 8.126 8.139 8.076 8.278 4,536,321 8.1592 0.31%
2019-05-06 0 12.80 12.78 12.80 12.62 12.92 3,884,568 49,426,100 12.724 8.101 8.088 8.101 7.987 8.177 6,137,808 8.0527 -3.61%
2019-05-03 0 13.28 13.26 13.28 13.08 13.48 3,739,996 49,756,846 13.304 8.405 8.392 8.405 8.278 8.531 5,909,377 8.4200 -0.75%
2019-05-02 0 13.38 13.38 13.42 12.74 13.48 3,717,419 49,461,604 13.305 8.468 8.468 8.493 8.063 8.531 5,873,705 8.4209 3.72%
2019-04-30 0 12.90 12.90 12.94 12.54 13.00 3,653,426 47,056,308 12.880 8.164 8.164 8.190 7.936 8.228 5,772,593 8.1517 0.00%
2019-04-29 0 12.90 12.86 12.90 12.52 12.90 4,310,645 54,638,596 12.675 8.164 8.139 8.164 7.924 8.164 6,811,031 8.0221 2.71%
2019-04-26 0 12.56 12.54 12.56 12.46 12.84 5,446,805 68,524,835 12.581 7.949 7.936 7.949 7.886 8.126 8,606,219 7.9622 -2.03%
2019-04-25 0 12.82 12.78 12.82 12.74 13.54 6,046,785 78,914,173 13.051 8.114 8.088 8.114 8.063 8.569 9,554,217 8.2596 -3.46%
2019-04-24 0 13.28 13.22 13.28 12.68 13.32 5,925,590 77,495,948 13.078 8.405 8.367 8.405 8.025 8.430 9,362,723 8.2771 4.40%
2019-04-23 0 12.72 12.68 12.72 12.50 12.82 4,065,854 51,402,401 12.642 8.050 8.025 8.050 7.911 8.114 6,424,249 8.0013 0.00%
2019-04-18 0 12.72 12.70 12.72 12.50 12.88 5,645,794 71,751,294 12.709 8.050 8.038 8.050 7.911 8.152 8,920,632 8.0433 0.63%
2019-04-17 0 12.64 12.62 12.64 12.40 12.74 5,832,000 73,211,938 12.553 8.000 7.987 8.000 7.848 8.063 9,214,846 7.9450 1.61%
2019-04-16 0 12.44 12.42 12.44 12.20 12.78 6,860,763 85,237,041 12.424 7.873 7.861 7.873 7.721 8.088 10,840,342 7.8629 -1.74%
2019-04-15 0 12.66 12.66 12.68 12.64 12.88 4,280,390 54,372,345 12.703 8.012 8.012 8.025 8.000 8.152 6,763,226 8.0394 0.00%
2019-04-12 0 12.66 12.64 12.66 12.58 12.98 6,983,277 88,845,007 12.723 8.012 8.000 8.012 7.962 8.215 11,033,921 8.0520 -1.71%
2019-04-11 0 12.88 12.88 12.90 12.56 13.06 5,761,712 74,076,909 12.857 8.152 8.152 8.164 7.949 8.266 9,103,788 8.1369 1.90%
2019-04-10 0 12.64 12.62 12.64 12.46 12.80 4,084,470 51,546,910 12.620 8.000 7.987 8.000 7.886 8.101 6,453,663 7.9872 -1.56%
2019-04-09 0 12.84 12.80 12.84 12.64 12.90 4,820,000 61,682,410 12.797 8.126 8.101 8.126 8.000 8.164 7,615,837 8.0992 0.63%
2019-04-08 0 12.76 12.74 12.76 12.58 12.96 4,166,044 53,095,782 12.745 8.076 8.063 8.076 7.962 8.202 6,582,554 8.0661 0.63%
2019-04-04 0 12.68 12.66 12.68 12.48 12.76 4,458,732 56,457,695 12.662 8.025 8.012 8.025 7.898 8.076 7,045,016 8.0138 0.96%
2019-04-03 0 12.56 12.52 12.56 12.40 12.56 5,104,000 63,772,180 12.495 7.949 7.924 7.949 7.848 7.949 8,064,571 7.9077 -0.16%
2019-04-02 0 12.58 12.56 12.58 12.44 12.90 8,149,739 102,561,987 12.585 7.962 7.949 7.962 7.873 8.164 12,876,988 7.9647 0.32%
2019-04-01 0 12.54 12.52 12.54 12.40 13.16 9,409,877 117,972,455 12.537 7.936 7.924 7.936 7.848 8.329 14,868,068 7.9346 -3.09%
2019-03-29 0 12.94 12.92 12.94 12.52 12.96 8,280,280 106,464,838 12.858 8.190 8.177 8.190 7.924 8.202 13,083,249 8.1375 0.94%
2019-03-28 0 12.82 12.80 12.82 12.06 12.94 14,281,272 181,316,650 12.696 8.114 8.101 8.114 7.633 8.190 22,565,111 8.0353 4.91%
2019-03-27 0 12.22 12.20 12.22 11.60 12.24 13,734,064 163,153,341 11.879 7.734 7.721 7.734 7.342 7.747 21,700,496 7.5184 1.16%
2019-03-26 0 12.08 12.06 12.08 11.22 12.26 19,849,127 236,789,273 11.929 7.645 7.633 7.645 7.101 7.759 31,362,595 7.5501 7.28%
2019-03-25 0 11.26 11.24 11.26 11.10 11.46 4,967,003 55,672,166 11.208 7.126 7.114 7.126 7.025 7.253 7,848,109 7.0937 -2.60%
2019-03-22 0 11.56 11.50 11.56 11.40 11.70 7,870,640 90,585,160 11.509 7.316 7.278 7.316 7.215 7.405 12,435,998 7.2841 -1.20%
2019-03-21 0 11.70 11.68 11.70 11.48 11.80 7,162,490 83,480,528 11.655 7.405 7.392 7.405 7.266 7.468 11,317,086 7.3765 0.86%
2019-03-20 0 11.60 11.58 11.60 11.54 11.94 10,800,127 126,050,651 11.671 7.342 7.329 7.342 7.304 7.557 17,064,731 7.3866 -3.01%
2019-03-19 0 11.96 11.94 11.96 11.74 11.98 6,533,958 77,659,845 11.886 7.569 7.557 7.569 7.430 7.582 10,323,975 7.5223 1.36%
2019-03-18 0 11.80 11.80 11.82 11.48 11.92 13,551,423 158,682,665 11.710 7.468 7.468 7.481 7.266 7.544 21,411,914 7.4110 3.15%
2019-03-15 0 11.44 11.44 11.46 11.22 11.48 10,710,692 121,790,583 11.371 7.240 7.240 7.253 7.101 7.266 16,923,419 7.1966 1.24%
2019-03-14 0 11.30 11.30 11.32 11.14 11.36 3,573,439 40,284,915 11.273 7.152 7.152 7.164 7.050 7.190 5,646,209 7.1349 -0.88%
2019-03-13 0 11.40 11.40 11.42 11.24 11.52 6,720,387 76,469,904 11.379 7.215 7.215 7.228 7.114 7.291 10,618,542 7.2015 -1.55%
2019-03-12 0 11.58 11.56 11.58 11.14 11.62 7,412,586 84,311,630 11.374 7.329 7.316 7.329 7.050 7.354 11,712,250 7.1986 3.95%
2019-03-11 0 11.14 11.14 11.16 10.92 11.20 3,733,710 41,385,793 11.084 7.050 7.050 7.063 6.911 7.088 5,899,445 7.0152 0.00%
2019-03-08 0 11.14 11.14 11.16 11.02 11.30 5,877,345 65,695,261 11.178 7.050 7.050 7.063 6.974 7.152 9,286,494 7.0743 -2.79%
2019-03-07 0 11.46 11.42 11.46 11.22 11.78 5,263,545 60,400,568 11.475 7.253 7.228 7.253 7.101 7.455 8,316,660 7.2626 -2.22%
2019-03-06 0 11.72 11.72 11.74 11.28 11.90 6,686,203 78,043,827 11.672 7.417 7.417 7.430 7.139 7.531 10,564,529 7.3873 3.17%
2019-03-05 0 11.36 11.34 11.36 11.24 11.52 5,132,892 58,395,208 11.377 7.190 7.177 7.190 7.114 7.291 8,110,221 7.2002 1.43%
2019-03-04 0 11.20 11.20 11.22 11.02 11.36 8,187,896 91,413,624 11.164 7.088 7.088 7.101 6.974 7.190 12,937,278 7.0659 -1.75%
2019-03-01 0 11.40 11.40 11.42 10.88 11.40 6,687,523 74,682,917 11.168 7.215 7.215 7.228 6.886 7.215 10,566,615 7.0678 4.59%
2019-02-28 0 10.90 10.90 10.92 10.74 11.14 10,226,545 111,443,124 10.897 6.899 6.899 6.911 6.797 7.050 16,158,443 6.8969 -0.73%
2019-02-27 0 10.98 10.96 10.98 10.90 11.26 5,804,000 64,234,302 11.067 6.949 6.936 6.949 6.899 7.126 9,170,605 7.0044 -2.49%
2019-02-26 0 11.26 11.26 11.28 11.12 11.50 5,605,821 63,087,364 11.254 7.126 7.126 7.139 7.038 7.278 8,857,472 7.1225 -1.23%
2019-02-25 0 11.40 11.40 11.42 11.26 11.48 6,162,000 70,135,530 11.382 7.215 7.215 7.228 7.126 7.266 9,736,263 7.2035 -0.52%
2019-02-22 0 11.46 11.42 11.46 10.88 11.46 4,894,016 55,136,494 11.266 7.253 7.228 7.253 6.886 7.253 7,732,786 7.1302 4.18%
2019-02-21 0 11.00 10.98 11.00 10.82 11.20 8,060,400 88,857,812 11.024 6.962 6.949 6.962 6.848 7.088 12,735,828 6.9770 1.29%
2019-02-20 0 10.86 10.86 10.88 10.72 11.16 19,519,227 211,487,431 10.835 6.873 6.873 6.886 6.785 7.063 30,841,337 6.8573 0.93%
2019-02-19 0 10.76 10.76 10.80 10.76 11.14 2,606,000 28,411,158 10.902 6.810 6.810 6.835 6.810 7.050 4,117,608 6.8999 -1.82%
2019-02-18 0 10.96 10.96 10.98 10.66 11.06 5,050,000 54,921,160 10.875 6.936 6.936 6.949 6.747 7.000 7,979,248 6.8830 2.43%
2019-02-15 0 10.70 10.68 10.70 10.66 11.10 8,568,045 92,392,124 10.783 6.772 6.759 6.772 6.747 7.025 13,537,932 6.8247 -3.60%
2019-02-14 0 11.10 11.08 11.10 10.92 11.20 7,323,592 81,307,977 11.102 7.025 7.012 7.025 6.911 7.088 11,571,635 7.0265 0.54%
2019-02-13 0 11.04 11.02 11.04 10.96 11.16 9,289,318 102,783,547 11.065 6.987 6.974 6.987 6.936 7.063 14,677,579 7.0028 1.10%
2019-02-12 0 10.92 10.90 10.92 10.62 11.00 10,079,330 109,033,214 10.818 6.911 6.899 6.911 6.721 6.962 15,925,836 6.8463 2.06%
2019-02-11 0 10.70 10.70 10.78 10.54 10.82 8,696,235 93,040,400 10.699 6.772 6.772 6.823 6.671 6.848 13,740,478 6.7713 -0.37%
2019-02-08 0 10.74 10.74 10.76 10.52 10.82 4,750,483 50,777,939 10.689 6.797 6.797 6.810 6.658 6.848 7,505,996 6.7650 -0.74%
2019-02-04 0 10.82 10.80 10.82 10.66 11.00 2,026,354 21,912,406 10.814 6.848 6.835 6.848 6.747 6.962 3,201,739 6.8439 -2.87%
2019-02-01 0 11.14 11.10 11.14 10.90 11.16 8,714,121 96,369,441 11.059 7.050 7.025 7.050 6.899 7.063 13,768,739 6.9991 2.01%
2019-01-31 0 10.92 10.92 10.94 10.40 10.98 11,780,000 127,284,338 10.805 6.911 6.911 6.924 6.582 6.949 18,612,979 6.8385 6.23%
2019-01-30 0 10.28 10.24 10.28 10.12 10.32 4,470,204 45,747,201 10.234 6.506 6.481 6.506 6.405 6.531 7,063,142 6.4769 1.38%
2019-01-29 0 10.14 10.14 10.16 10.12 10.42 5,226,651 53,294,888 10.197 6.418 6.418 6.430 6.405 6.595 8,258,365 6.4534 -2.87%
2019-01-28 0 10.44 10.42 10.44 10.32 10.54 1,329,944 13,882,617 10.438 6.607 6.595 6.607 6.531 6.671 2,101,377 6.6064 0.00%
2019-01-25 0 10.44 10.42 10.44 10.34 10.52 6,368,000 66,503,500 10.443 6.607 6.595 6.607 6.544 6.658 10,061,753 6.6095 -1.14%
2019-01-24 0 10.56 10.54 10.56 10.22 10.62 8,276,432 86,668,666 10.472 6.683 6.671 6.683 6.468 6.721 13,077,169 6.6275 2.33%
2019-01-23 0 10.32 10.30 10.32 10.22 10.38 6,801,427 70,250,940 10.329 6.531 6.519 6.531 6.468 6.569 10,746,589 6.5370 -0.96%
2019-01-22 0 10.42 10.40 10.42 10.26 10.68 5,250,000 54,474,512 10.376 6.595 6.582 6.595 6.493 6.759 8,295,258 6.5669 -1.33%
2019-01-21 0 10.56 10.54 10.56 10.42 10.80 13,776,057 145,768,544 10.581 6.683 6.671 6.683 6.595 6.835 21,766,847 6.6968 0.57%
2019-01-18 0 10.50 10.48 10.50 10.12 10.86 11,651,085 122,896,767 10.548 6.645 6.633 6.645 6.405 6.873 18,409,286 6.6758 -0.76%
2019-01-17 0 10.58 10.56 10.58 10.52 10.76 17,117,387 181,883,369 10.626 6.696 6.683 6.696 6.658 6.810 27,046,312 6.7249 -0.56%
2019-01-16 0 10.64 10.62 10.64 10.20 10.64 14,461,246 152,062,783 10.515 6.734 6.721 6.734 6.455 6.734 22,849,479 6.6550 4.11%
2019-01-15 0 10.22 10.20 10.22 9.970 10.32 16,380,327 164,820,594 10.062 6.468 6.455 6.468 6.310 6.531 25,881,721 6.3682 2.51%
2019-01-14 0 9.970 9.930 9.970 9.820 10.06 13,594,826 135,176,607 9.9432 6.310 6.285 6.310 6.215 6.367 21,480,493 6.2930 -0.70%
2019-01-11 0 10.04 10.02 10.04 9.910 10.06 10,533,369 105,174,930 9.9849 6.354 6.342 6.354 6.272 6.367 16,643,240 6.3194 0.40%
2019-01-10 0 10.00 10.00 10.02 9.550 10.02 8,136,570 80,553,444 9.9002 6.329 6.329 6.342 6.044 6.342 12,856,180 6.2657 2.15%
2019-01-09 0 9.790 9.790 9.800 9.440 9.910 16,749,539 163,526,084 9.7630 6.196 6.196 6.202 5.974 6.272 26,465,094 6.1789 2.73%
2019-01-08 0 9.530 9.500 9.530 9.210 9.820 13,803,199 129,794,137 9.4032 6.031 6.012 6.031 5.829 6.215 21,809,732 5.9512 -0.63%
2019-01-07 0 9.590 9.580 9.590 9.470 9.640 4,762,861 45,410,474 9.5343 6.069 6.063 6.069 5.993 6.101 7,525,554 6.0342 0.52%
2019-01-04 0 9.540 9.540 9.560 9.410 9.890 12,171,000 115,885,140 9.5214 6.038 6.038 6.050 5.956 6.259 19,230,778 6.0260 -4.50%
2019-01-03 0 9.990 9.980 9.990 9.900 10.30 4,095,830 40,886,445 9.9825 6.323 6.316 6.323 6.266 6.519 6,471,613 6.3178 -2.44%
2019-01-02 0 10.24 10.22 10.24 10.14 10.52 1,865,517 19,075,419 10.225 6.481 6.468 6.481 6.418 6.658 2,947,608 6.4715 -2.10%
2018-12-31 0 10.46 10.46 10.50 10.28 10.60 2,112,000 22,178,280 10.501 6.620 6.620 6.645 6.506 6.709 3,337,064 6.6460 0.58%
2018-12-28 0 10.40 10.38 10.40 10.08 10.48 4,997,034 51,573,925 10.321 6.582 6.569 6.582 6.380 6.633 7,895,559 6.5320 4.21%
2018-12-27 0 9.980 9.960 9.980 9.820 10.14 18,856,955 187,096,012 9.9219 6.316 6.304 6.316 6.215 6.418 29,794,915 6.2795 -1.96%
2018-12-24 0 10.18 10.16 10.18 9.920 10.22 851,050 8,619,085 10.128 6.443 6.430 6.443 6.278 6.468 1,344,701 6.4097 -0.39%
2018-12-21 0 10.22 10.20 10.22 9.880 10.42 5,838,128 59,307,388 10.159 6.468 6.455 6.468 6.253 6.595 9,224,529 6.4293 -2.48%
2018-12-20 0 10.48 10.48 10.50 10.40 10.60 3,839,534 40,321,465 10.502 6.633 6.633 6.645 6.582 6.709 6,066,652 6.6464 0.38%
2018-12-19 0 10.44 10.44 10.46 10.38 10.60 4,307,126 44,932,512 10.432 6.607 6.607 6.620 6.569 6.709 6,805,471 6.6024 -1.51%
2018-12-18 0 10.60 10.56 10.60 10.46 10.70 23,551,051 250,780,300 10.648 6.709 6.683 6.709 6.620 6.772 37,211,817 6.7393 -1.12%
2018-12-17 0 10.72 10.70 10.72 10.50 10.80 10,558,576 112,794,251 10.683 6.785 6.772 6.785 6.645 6.835 16,683,069 6.7610 -0.74%
2018-12-14 0 10.80 10.74 10.80 10.36 10.80 8,256,401 87,866,712 10.642 6.835 6.797 6.835 6.557 6.835 13,045,519 6.7354 3.25%
2018-12-13 0 10.46 10.44 10.46 10.28 10.60 8,078,512 84,477,804 10.457 6.620 6.607 6.620 6.506 6.709 12,764,446 6.6182 0.19%
2018-12-12 0 10.44 10.42 10.44 10.16 10.44 7,447,585 77,100,678 10.352 6.607 6.595 6.607 6.430 6.607 11,767,550 6.5520 1.95%
2018-12-11 0 10.24 10.22 10.24 9.960 10.26 3,689,190 37,531,753 10.173 6.481 6.468 6.481 6.304 6.493 5,829,101 6.4387 1.59%
2018-12-10 0 10.08 10.08 10.10 9.800 10.18 6,681,558 67,301,159 10.073 6.380 6.380 6.392 6.202 6.443 10,557,190 6.3749 -1.75%
2018-12-07 0 10.26 10.26 10.28 10.10 10.34 14,068,056 143,643,623 10.211 6.493 6.493 6.506 6.392 6.544 22,228,219 6.4622 0.79%
2018-12-06 0 10.18 10.16 10.18 10.10 10.28 11,257,149 115,055,035 10.221 6.443 6.430 6.443 6.392 6.506 17,786,848 6.4685 -1.55%
2018-12-05 0 10.34 10.34 10.36 10.10 10.36 11,649,660 119,640,817 10.270 6.544 6.544 6.557 6.392 6.557 18,407,035 6.4997 1.17%
2018-12-04 0 10.22 10.22 10.24 10.08 10.50 22,943,755 233,872,343 10.193 6.468 6.468 6.481 6.380 6.645 36,252,260 6.4512 0.20%
2018-12-03 0 10.20 10.18 10.20 10.02 10.38 25,748,995 263,259,192 10.224 6.455 6.443 6.455 6.342 6.569 40,684,677 6.4707 0.59%
2018-11-30 0 10.14 10.14 10.20 10.14 10.72 29,984,088 311,793,816 10.399 6.418 6.418 6.455 6.418 6.785 47,376,332 6.5812 -2.31%
2018-11-29 0 10.38 10.38 10.40 10.38 10.88 16,460,584 172,838,646 10.500 6.569 6.569 6.582 6.569 6.886 26,008,531 6.6455 -4.77%
2018-11-28 0 10.90 10.88 10.90 10.52 10.92 21,686,936 233,500,999 10.767 6.899 6.886 6.899 6.658 6.911 34,266,424 6.8143 4.01%
2018-11-27 0 10.48 10.48 10.50 10.34 11.48 47,883,504 508,531,040 10.620 6.633 6.633 6.645 6.544 7.266 75,658,288 6.7214 -17.74%
2018-11-26 0 12.74 12.70 12.74 12.20 12.76 4,250,688 53,776,057 12.651 8.063 8.038 8.063 7.721 8.076 6,716,296 8.0068 2.91%
2018-11-23 0 12.38 12.36 12.38 12.30 12.82 3,918,000 48,572,060 12.397 7.835 7.823 7.835 7.785 8.114 6,190,632 7.8461 -2.67%
2018-11-22 0 12.72 12.72 12.74 12.52 12.82 2,989,001 37,974,492 12.705 8.050 8.050 8.063 7.924 8.114 4,722,768 8.0407 -0.31%
2018-11-21 0 12.76 12.72 12.76 12.48 12.86 4,520,443 57,479,261 12.715 8.076 8.050 8.076 7.898 8.139 7,142,522 8.0475 0.95%
2018-11-20 0 12.64 12.62 12.64 12.60 13.10 4,103,800 52,288,768 12.742 8.000 7.987 8.000 7.974 8.291 6,484,206 8.0640 -4.39%
2018-11-19 0 13.22 13.18 13.22 12.88 13.22 3,108,000 40,768,580 13.117 8.367 8.342 8.367 8.152 8.367 4,910,793 8.3018 1.69%
2018-11-16 0 13.00 12.96 13.00 12.68 13.04 1,926,388 24,885,258 12.918 8.228 8.202 8.228 8.025 8.253 3,043,788 8.1758 0.15%
2018-11-15 0 12.98 12.98 13.00 12.72 13.10 4,133,049 53,698,534 12.992 8.215 8.215 8.228 8.050 8.291 6,530,420 8.2228 0.00%
2018-11-14 0 12.98 12.90 12.98 12.74 13.12 4,427,187 57,390,557 12.963 8.215 8.164 8.215 8.063 8.304 6,995,173 8.2043 0.46%
2018-11-13 0 12.92 12.92 12.94 12.42 13.08 4,901,385 62,941,596 12.842 8.177 8.177 8.190 7.861 8.278 7,744,429 8.1273 1.73%
2018-11-12 0 12.70 12.66 12.70 12.36 12.86 5,495,173 69,301,844 12.611 8.038 8.012 8.038 7.823 8.139 8,682,643 7.9817 1.60%
2018-11-09 0 12.50 12.48 12.50 12.12 12.72 6,585,753 82,115,967 12.469 7.911 7.898 7.911 7.671 8.050 10,405,813 7.8914 0.97%
2018-11-08 0 12.38 12.36 12.38 12.28 13.30 6,147,406 76,482,110 12.441 7.835 7.823 7.835 7.772 8.417 9,713,203 7.8740 -5.21%
2018-11-07 0 13.06 13.00 13.06 12.80 13.20 4,637,016 60,237,076 12.990 8.266 8.228 8.266 8.101 8.354 7,326,713 8.2216 0.93%
2018-11-06 0 12.94 12.92 12.94 12.44 13.04 9,579,797 121,949,155 12.730 8.190 8.177 8.190 7.873 8.253 15,136,550 8.0566 0.94%
2018-11-05 0 12.82 12.76 12.82 12.36 12.82 11,357,366 143,908,631 12.671 8.114 8.076 8.114 7.823 8.114 17,945,196 8.0193 1.75%
2018-11-02 0 12.60 12.56 12.62 11.96 12.66 7,545,012 93,422,124 12.382 7.974 7.949 7.987 7.569 8.012 11,921,490 7.8364 7.33%
2018-11-01 0 11.74 11.74 11.76 11.72 12.26 5,105,270 60,455,415 11.842 7.430 7.430 7.443 7.417 7.759 8,066,577 7.4946 1.21%
2018-10-31 0 11.60 11.60 11.64 11.34 11.62 6,619,039 76,531,938 11.562 7.342 7.342 7.367 7.177 7.354 10,458,407 7.3177 1.75%
2018-10-30 0 11.40 11.38 11.40 11.18 11.68 6,887,000 78,003,920 11.326 7.215 7.202 7.215 7.076 7.392 10,881,798 7.1683 0.35%
2018-10-29 0 11.36 11.34 11.36 11.32 11.82 2,847,078 32,704,638 11.487 7.190 7.177 7.190 7.164 7.481 4,498,523 7.2701 -2.41%
2018-10-26 0 11.64 11.64 11.70 11.62 12.00 3,875,712 45,494,339 11.738 7.367 7.367 7.405 7.354 7.595 6,123,815 7.4291 -2.18%
2018-10-25 0 11.90 11.90 11.92 11.64 12.34 8,852,019 105,243,527 11.889 7.531 7.531 7.544 7.367 7.810 13,986,625 7.5246 -1.82%
2018-10-24 0 12.12 12.12 12.14 11.98 12.30 8,329,269 101,360,154 12.169 7.671 7.671 7.683 7.582 7.785 13,160,654 7.7018 0.83%
2018-10-23 0 12.02 12.02 12.04 11.96 12.70 10,543,253 129,805,276 12.312 7.607 7.607 7.620 7.569 8.038 16,658,858 7.7920 -6.24%
2018-10-22 0 12.82 12.80 12.82 12.16 12.88 5,213,640 66,016,286 12.662 8.114 8.101 8.114 7.696 8.152 8,237,807 8.0138 5.08%
2018-10-19 0 12.20 12.20 12.22 12.02 12.52 16,313,819 199,595,337 12.235 7.721 7.721 7.734 7.607 7.924 25,776,635 7.7433 -0.97%
2018-10-18 0 12.32 12.32 12.34 12.10 12.60 10,003,487 124,092,053 12.405 7.797 7.797 7.810 7.658 7.974 15,806,001 7.8509 1.15%
2018-10-16 0 12.18 12.16 12.18 11.94 12.46 9,377,039 113,724,528 12.128 7.709 7.696 7.709 7.557 7.886 14,816,182 7.6757 -2.09%
2018-10-15 0 12.44 12.42 12.44 12.34 13.32 6,067,157 76,489,695 12.607 7.873 7.861 7.873 7.810 8.430 9,586,406 7.9790 -5.18%
2018-10-12 0 13.12 13.12 13.16 12.52 13.20 10,879,725 141,519,710 13.008 8.304 8.304 8.329 7.924 8.354 17,190,500 8.2324 5.30%
2018-10-11 0 12.46 12.46 12.50 12.38 13.10 11,151,066 139,804,018 12.537 7.886 7.886 7.911 7.835 8.291 17,619,232 7.9347 -6.32%
2018-10-10 0 13.30 13.30 13.32 13.10 13.54 4,465,400 59,480,812 13.320 8.417 8.417 8.430 8.291 8.569 7,055,551 8.4304 0.15%
2018-10-09 0 13.28 13.26 13.28 13.18 13.76 6,820,942 91,621,157 13.432 8.405 8.392 8.405 8.342 8.709 10,777,423 8.5012 -1.92%
2018-10-08 0 13.54 13.52 13.54 13.52 14.34 4,706,400 65,007,048 13.812 8.569 8.557 8.569 8.557 9.076 7,436,343 8.7418 -4.24%
2018-10-05 0 14.14 14.12 14.14 13.94 14.54 3,550,760 50,302,384 14.167 8.949 8.936 8.949 8.823 9.202 5,610,375 8.9660 -0.98%
2018-10-04 0 14.28 14.26 14.28 14.12 14.58 7,289,462 104,285,376 14.306 9.038 9.025 9.038 8.936 9.228 11,517,708 9.0544 -2.06%
2018-10-03 0 14.58 14.56 14.58 14.30 14.78 6,074,970 87,967,344 14.480 9.228 9.215 9.228 9.050 9.354 9,598,751 9.1645 3.40%
2018-10-02 0 14.10 14.10 14.12 13.96 14.48 10,644,964 150,605,353 14.148 8.924 8.924 8.936 8.835 9.164 16,819,566 8.9542 -1.95%
2018-09-28 0 14.38 14.38 14.40 14.16 14.56 6,290,719 90,791,458 14.433 9.101 9.101 9.114 8.962 9.215 9,939,645 9.1343 0.84%
2018-09-27 0 14.26 14.24 14.26 14.12 14.46 3,289,281 47,016,987 14.294 9.025 9.012 9.025 8.936 9.152 5,197,226 9.0466 -0.28%
2018-09-26 0 14.30 14.28 14.30 14.16 14.52 4,138,812 59,322,800 14.333 9.050 9.038 9.050 8.962 9.190 6,539,526 9.0714 1.71%
2018-09-24 0 14.06 14.06 14.10 13.88 14.52 3,794,160 53,378,120 14.068 8.898 8.898 8.924 8.785 9.190 5,994,959 8.9038 -4.61%
2018-09-21 0 14.74 14.64 14.74 14.18 14.78 11,438,130 166,338,986 14.542 9.329 9.266 9.329 8.974 9.354 18,072,807 9.2038 1.66%
2018-09-20 0 14.50 14.50 14.52 14.12 14.56 8,511,327 122,454,005 14.387 9.177 9.177 9.190 8.936 9.215 13,448,315 9.1055 1.97%
2018-09-19 0 14.22 14.20 14.22 13.66 14.30 7,001,506 98,921,188 14.129 9.000 8.987 9.000 8.645 9.050 11,062,723 8.9418 1.57%
2018-09-18 0 14.00 13.96 14.00 13.12 14.14 8,271,000 114,483,540 13.842 8.860 8.835 8.860 8.304 8.949 13,068,586 8.7602 5.26%
2018-09-17 0 13.30 13.30 13.32 13.10 13.76 3,192,925 42,367,351 13.269 8.417 8.417 8.430 8.291 8.709 5,044,978 8.3979 -2.78%
2018-09-14 0 13.68 13.62 13.68 13.48 13.86 3,828,218 52,183,453 13.631 8.658 8.620 8.658 8.531 8.772 6,048,772 8.6271 0.59%
2018-09-13 0 13.60 13.58 13.60 13.04 13.60 8,372,214 111,914,762 13.367 8.607 8.595 8.607 8.253 8.607 13,228,509 8.4601 3.03%
2018-09-12 0 13.20 13.20 13.22 13.10 14.20 12,393,567 166,765,558 13.456 8.354 8.354 8.367 8.291 8.987 19,582,445 8.5161 -5.85%
2018-09-11 0 14.02 14.00 14.02 13.54 14.24 16,328,938 226,617,429 13.878 8.873 8.860 8.873 8.569 9.012 25,800,524 8.7834 3.85%
2018-09-10 0 13.50 13.46 13.50 13.20 13.52 11,151,567 149,092,730 13.370 8.544 8.519 8.544 8.354 8.557 17,620,024 8.4616 1.50%
2018-09-07 0 13.30 13.24 13.30 13.08 13.50 8,689,311 115,841,843 13.332 8.417 8.379 8.417 8.278 8.544 13,729,538 8.4374 0.15%
2018-09-06 0 13.28 13.28 13.30 13.16 13.86 9,120,875 122,730,363 13.456 8.405 8.405 8.417 8.329 8.772 14,411,430 8.5162 -1.04%
2018-09-05 0 13.42 13.42 13.44 13.40 13.88 10,872,410 147,997,029 13.612 8.493 8.493 8.506 8.481 8.785 17,178,942 8.6150 -1.61%
2018-09-04 0 13.64 13.64 13.66 13.50 13.84 8,341,124 113,814,410 13.645 8.633 8.633 8.645 8.544 8.759 13,179,386 8.6358 -0.15%
2018-09-03 0 13.66 13.66 13.68 13.40 14.26 13,557,128 186,020,301 13.721 8.645 8.645 8.658 8.481 9.025 21,420,928 8.6840 -2.57%
2018-08-31 0 14.02 13.96 14.02 13.40 14.18 31,568,306 434,467,907 13.763 8.873 8.835 8.873 8.481 8.974 49,879,474 8.7104 -1.13%
2018-08-30 0 14.18 14.18 14.20 13.86 15.12 24,505,110 349,282,699 14.253 8.974 8.974 8.987 8.772 9.569 38,719,277 9.0209 -4.45%
2018-08-29 0 14.84 14.82 14.84 14.76 15.44 10,823,473 161,844,058 14.953 9.392 9.379 9.392 9.341 9.772 17,101,619 9.4637 -1.72%
2018-08-28 0 15.10 15.10 15.14 15.00 17.16 24,114,246 386,792,713 16.040 9.557 9.557 9.582 9.493 10.86 38,101,693 10.152 -5.74%
2018-08-27 0 16.02 16.02 16.04 15.92 16.40 6,255,832 100,881,685 16.126 10.14 10.14 10.15 10.08 10.38 9,884,522 10.206 -0.25%
2018-08-24 0 16.06 16.06 16.08 15.76 16.18 3,758,555 60,012,443 15.967 10.16 10.16 10.18 9.974 10.24 5,938,701 10.105 -0.12%
2018-08-23 0 16.08 16.04 16.08 15.66 16.10 4,802,680 76,397,185 15.907 10.18 10.15 10.18 9.911 10.19 7,588,470 10.068 0.75%
2018-08-22 0 15.96 15.96 15.98 15.72 16.46 6,085,447 97,259,378 15.982 10.10 10.10 10.11 9.949 10.42 9,615,305 10.115 -2.68%
2018-08-21 0 16.40 16.30 16.40 15.74 16.62 12,784,770 208,617,428 16.318 10.38 10.32 10.38 9.962 10.52 20,200,564 10.327 4.73%
2018-08-20 0 15.66 15.58 15.66 15.14 15.68 11,079,362 170,696,514 15.407 9.911 9.860 9.911 9.582 9.924 17,505,936 9.7508 2.49%
2018-08-17 0 15.28 15.26 15.28 15.08 15.40 9,665,470 147,060,632 15.215 9.671 9.658 9.671 9.544 9.747 15,271,917 9.6295 1.33%
2018-08-16 0 15.08 15.06 15.08 14.68 15.92 12,694,096 192,662,911 15.177 9.544 9.531 9.544 9.291 10.08 20,057,295 9.6056 2.03%
2018-08-15 0 14.78 14.78 14.80 14.64 15.24 5,531,990 82,492,897 14.912 9.354 9.354 9.367 9.266 9.645 8,740,816 9.4377 -2.76%
2018-08-14 0 15.20 15.18 15.20 15.10 16.14 6,810,100 104,805,926 15.390 9.620 9.607 9.620 9.557 10.21 10,760,292 9.7401 -3.68%
2018-08-13 0 15.78 15.78 15.80 15.70 16.38 4,734,163 74,989,830 15.840 9.987 9.987 10.000 9.936 10.37 7,480,210 10.025 -2.59%
2018-08-10 0 16.20 16.16 16.20 15.98 16.36 4,812,606 78,001,486 16.208 10.25 10.23 10.25 10.11 10.35 7,604,154 10.258 0.37%
2018-08-09 0 16.14 16.12 16.14 15.54 16.22 5,041,388 81,199,172 16.107 10.21 10.20 10.21 9.835 10.27 7,965,641 10.194 2.28%
2018-08-08 0 15.78 15.76 15.78 15.28 17.00 12,779,739 202,637,668 15.856 9.987 9.974 9.987 9.671 10.76 20,192,615 10.035 -4.83%
2018-08-07 0 16.58 16.58 16.64 16.22 16.72 5,430,614 89,697,636 16.517 10.49 10.49 10.53 10.27 10.58 8,580,637 10.453 1.22%
2018-08-06 0 16.38 16.38 16.40 16.26 17.10 7,481,279 123,887,609 16.560 10.37 10.37 10.38 10.29 10.82 11,820,788 10.480 -2.73%
2018-08-03 0 16.84 16.84 16.90 16.80 18.04 7,245,153 124,888,677 17.238 10.66 10.66 10.70 10.63 11.42 11,447,698 10.910 -6.24%
2018-08-02 0 17.96 17.90 17.96 17.60 18.28 4,478,900 80,346,160 17.939 11.37 11.33 11.37 11.14 11.57 7,076,882 11.353 0.00%
2018-08-01 0 17.96 17.94 17.96 17.74 18.24 5,880,760 105,890,690 18.006 11.37 11.35 11.37 11.23 11.54 9,291,890 11.396 -0.99%
2018-07-31 0 18.14 18.10 18.14 17.60 18.26 5,723,895 103,377,818 18.061 11.48 11.46 11.48 11.14 11.56 9,044,035 11.430 2.37%
2018-07-30 0 17.72 17.72 17.80 17.58 17.98 3,902,125 69,293,408 17.758 11.21 11.21 11.27 11.13 11.38 6,165,549 11.239 -1.12%
2018-07-27 0 17.92 17.88 17.92 17.30 17.92 4,360,000 77,562,518 17.790 11.34 11.32 11.34 10.95 11.34 6,889,014 11.259 2.40%
2018-07-26 0 17.50 17.50 17.54 17.42 17.96 3,532,000 62,279,582 17.633 11.08 11.08 11.10 11.02 11.37 5,580,733 11.160 -0.68%
2018-07-25 0 17.62 17.62 17.68 17.60 18.00 4,142,890 73,625,135 17.771 11.15 11.15 11.19 11.14 11.39 6,545,970 11.247 -0.45%
2018-07-24 0 17.70 17.70 17.74 17.34 17.78 4,448,179 78,578,799 17.665 11.20 11.20 11.23 10.97 11.25 7,028,341 11.180 1.72%
2018-07-23 0 17.40 17.40 17.42 17.32 18.18 3,567,290 63,007,104 17.662 11.01 11.01 11.02 10.96 11.51 5,636,493 11.178 -2.58%
2018-07-20 0 17.86 17.78 17.86 17.64 18.08 5,349,530 95,595,582 17.870 11.30 11.25 11.30 11.16 11.44 8,452,520 11.310 1.82%
2018-07-19 0 17.54 17.52 17.54 17.38 18.32 7,572,231 134,180,069 17.720 11.10 11.09 11.10 11.00 11.59 11,964,497 11.215 -2.12%
2018-07-18 0 17.92 17.86 17.92 17.80 18.08 4,415,323 79,258,186 17.951 11.34 11.30 11.34 11.27 11.44 6,976,427 11.361 -0.33%
2018-07-17 0 17.98 17.96 17.98 17.80 18.18 4,192,600 75,208,174 17.938 11.38 11.37 11.38 11.27 11.51 6,624,514 11.353 -2.28%
2018-07-16 0 18.40 18.38 18.40 18.00 18.68 4,533,100 83,309,404 18.378 11.65 11.63 11.65 11.39 11.82 7,162,521 11.631 -1.50%
2018-07-13 0 18.68 18.60 18.68 18.10 18.68 7,003,206 129,571,175 18.502 11.82 11.77 11.82 11.46 11.82 11,065,409 11.710 4.01%
2018-07-12 0 17.96 17.96 18.00 17.36 18.20 13,681,986 245,927,344 17.975 11.37 11.37 11.39 10.99 11.52 21,618,210 11.376 4.30%
2018-07-11 0 17.22 17.20 17.22 16.30 17.60 7,923,950 136,419,275 17.216 10.90 10.89 10.90 10.32 11.14 12,520,230 10.896 -2.27%
2018-07-10 0 17.62 17.62 17.64 17.24 18.18 5,602,515 98,745,892 17.625 11.15 11.15 11.16 10.91 11.51 8,852,249 11.155 -1.67%
2018-07-09 0 17.92 17.84 17.92 17.46 18.00 5,802,390 103,250,272 17.794 11.34 11.29 11.34 11.05 11.39 9,168,061 11.262 1.93%
2018-07-06 0 17.58 17.58 17.62 17.00 17.70 9,003,475 157,349,487 17.477 11.13 11.13 11.15 10.76 11.20 14,225,933 11.061 5.27%
2018-07-05 0 16.70 16.68 16.70 16.40 17.20 7,931,977 133,033,464 16.772 10.57 10.56 10.57 10.38 10.89 12,532,913 10.615 -2.00%
2018-07-04 0 17.04 17.04 17.06 17.00 18.32 7,620,812 132,011,106 17.322 10.78 10.78 10.80 10.76 11.59 12,041,257 10.963 -4.48%
2018-07-03 0 17.84 17.82 17.84 17.46 19.50 14,718,488 262,460,459 17.832 11.29 11.28 11.29 11.05 12.34 23,255,934 11.286 -1.98%
2018-06-29 0 18.20 18.18 18.20 17.80 18.76 13,980,130 255,799,159 18.297 11.52 11.51 11.52 11.27 11.87 22,089,292 11.580 0.66%
2018-06-28 0 18.08 18.08 18.12 17.76 18.46 8,498,683 154,742,641 18.208 11.44 11.44 11.47 11.24 11.68 13,428,337 11.524 -0.11%
2018-06-27 0 18.10 18.10 18.12 17.60 18.88 14,549,320 267,211,406 18.366 11.46 11.46 11.47 11.14 11.95 22,988,640 11.624 0.11%
2018-06-26 0 18.08 18.08 18.10 17.58 18.40 8,209,835 147,960,518 18.022 11.44 11.44 11.46 11.13 11.65 12,971,942 11.406 -0.88%
2018-06-25 0 18.24 18.24 18.26 18.22 18.68 6,162,092 113,527,906 18.424 11.54 11.54 11.56 11.53 11.82 9,736,408 11.660 -1.08%
2018-06-22 0 18.44 18.44 18.48 18.26 18.54 17,129,348 315,384,957 18.412 11.67 11.67 11.70 11.56 11.73 27,065,211 11.653 0.55%
2018-06-21 0 18.34 18.34 18.40 17.84 18.80 11,191,850 205,641,714 18.374 11.61 11.61 11.65 11.29 11.90 17,683,673 11.629 2.34%
2018-06-20 0 17.92 17.92 17.94 17.42 18.10 10,201,244 182,286,205 17.869 11.34 11.34 11.35 11.02 11.46 16,118,467 11.309 1.13%
2018-06-19 0 17.72 17.72 17.74 17.58 18.16 12,804,000 228,465,308 17.843 11.21 11.21 11.23 11.13 11.49 20,230,949 11.293 -1.01%
2018-06-15 0 17.90 17.90 17.92 17.82 18.48 13,743,381 248,550,375 18.085 11.33 11.33 11.34 11.28 11.70 21,715,217 11.446 -1.00%
2018-06-14 0 18.08 18.06 18.08 17.94 18.34 6,584,794 119,203,142 18.103 11.44 11.43 11.44 11.35 11.61 10,404,298 11.457 0.44%
2018-06-13 0 18.00 18.00 18.02 17.82 18.36 6,817,982 123,042,182 18.047 11.39 11.39 11.40 11.28 11.62 10,772,746 11.422 -0.11%
2018-06-12 0 18.02 18.02 18.06 17.78 18.40 8,207,873 148,480,087 18.090 11.40 11.40 11.43 11.25 11.65 12,968,842 11.449 0.11%
2018-06-11 0 18.00 17.98 18.00 17.68 18.16 5,496,742 99,080,904 18.025 11.39 11.38 11.39 11.19 11.49 8,685,122 11.408 0.45%
2018-06-08 0 17.92 17.90 17.92 17.80 18.14 8,636,863 155,041,091 17.951 11.34 11.33 11.34 11.27 11.48 13,646,668 11.361 -0.44%
2018-06-07 0 18.00 17.98 18.00 17.26 18.04 5,792,800 103,387,610 17.848 11.39 11.38 11.39 10.92 11.42 9,152,908 11.296 3.18%
2018-06-06 0 17.64 17.64 17.66 17.50 18.12 8,697,939 154,767,612 17.794 11.04 11.04 11.05 10.95 11.34 13,897,079 11.137 -0.79%
2018-06-05 0 17.78 17.72 17.78 17.70 18.00 9,026,000 161,099,724 17.848 11.13 11.09 11.13 11.08 11.27 14,421,236 11.171 -0.22%
2018-06-04 0 17.82 17.80 17.82 17.60 18.00 7,161,325 127,796,560 17.845 11.15 11.14 11.15 11.02 11.27 11,441,963 11.169 -0.11%
2018-06-01 0 17.84 17.84 17.88 17.52 18.12 11,574,554 206,377,979 17.830 11.17 11.17 11.19 10.97 11.34 18,493,172 11.160 1.59%
2018-05-31 0 17.56 17.54 17.56 17.04 17.66 18,589,873 325,149,569 17.491 10.99 10.98 10.99 10.67 11.05 29,701,855 10.947 2.33%
2018-05-30 0 17.16 17.16 17.20 17.16 17.80 10,639,448 185,722,437 17.456 10.74 10.74 10.77 10.74 11.14 16,999,113 10.925 -2.39%
2018-05-29 0 17.58 17.58 17.62 17.04 18.16 22,135,848 388,819,749 17.565 11.00 11.00 11.03 10.67 11.37 35,367,415 10.994 5.40%
2018-05-28 0 16.68 16.64 16.68 16.36 16.78 3,282,700 54,729,894 16.672 10.44 10.41 10.44 10.24 10.50 5,244,914 10.435 1.09%
2018-05-25 0 16.50 16.50 16.52 15.94 16.80 8,783,857 145,495,023 16.564 10.33 10.33 10.34 9.977 10.51 14,034,354 10.367 1.73%
2018-05-24 0 16.22 16.16 16.22 15.88 16.26 7,306,000 117,774,525 16.120 10.15 10.11 10.15 9.939 10.18 11,673,117 10.089 0.87%
2018-05-23 0 16.08 16.08 16.12 15.80 16.24 5,718,677 92,303,862 16.141 10.06 10.06 10.09 9.889 10.16 9,136,981 10.102 2.03%
2018-05-21 0 15.76 15.76 15.88 15.76 16.22 2,429,161 38,641,136 15.907 9.864 9.864 9.939 9.864 10.15 3,881,177 9.9560 -1.50%
2018-05-18 0 16.00 16.00 16.06 16.00 16.36 4,330,651 70,025,826 16.170 10.01 10.01 10.05 10.01 10.24 6,919,271 10.120 -1.11%
2018-05-17 0 16.18 16.18 16.24 15.96 16.60 9,515,296 155,160,712 16.306 10.13 10.13 10.16 9.989 10.39 15,203,006 10.206 -2.06%
2018-05-16 0 16.52 16.50 16.54 15.66 16.60 11,373,380 185,551,703 16.315 10.34 10.33 10.35 9.801 10.39 18,171,748 10.211 3.51%
2018-05-15 0 15.96 15.96 15.98 15.56 16.30 7,481,838 119,529,627 15.976 9.989 9.989 10.00 9.739 10.20 11,954,061 9.9991 1.66%
2018-05-14 0 15.70 15.68 15.70 15.56 15.80 1,985,668 31,156,228 15.691 9.826 9.814 9.826 9.739 9.889 3,172,589 9.8204 0.51%
2018-05-11 0 15.62 15.60 15.62 15.52 15.98 5,203,009 81,566,739 15.677 9.776 9.764 9.776 9.714 10.00 8,313,076 9.8119 1.43%
2018-05-10 0 15.40 15.40 15.42 15.34 16.18 5,291,461 82,244,797 15.543 9.639 9.639 9.651 9.601 10.13 8,454,399 9.7280 -2.04%
2018-05-09 0 15.72 15.70 15.72 15.56 15.90 3,282,114 51,647,749 15.736 9.839 9.826 9.839 9.739 9.952 5,243,977 9.8490 -0.25%
2018-05-08 0 15.76 15.72 15.76 15.56 16.04 4,248,344 66,966,316 15.763 9.864 9.839 9.864 9.739 10.04 6,787,766 9.8657 -0.25%
2018-05-07 0 15.80 15.80 15.82 15.28 15.80 6,498,474 100,936,432 15.532 9.889 9.889 9.901 9.563 9.889 10,382,897 9.7214 3.27%
2018-05-04 0 15.30 15.30 15.34 14.62 15.46 8,859,421 134,084,040 15.135 9.576 9.576 9.601 9.150 9.676 14,155,085 9.4725 4.37%
2018-05-03 0 14.66 14.66 14.68 14.52 15.02 4,206,431 61,762,016 14.683 9.175 9.175 9.188 9.088 9.401 6,720,799 9.1897 -1.48%
2018-05-02 0 14.88 14.86 14.88 14.66 15.02 6,825,403 101,404,141 14.857 9.313 9.301 9.313 9.175 9.401 10,905,246 9.2987 0.00%
2018-04-30 0 14.88 14.88 14.92 14.84 15.70 6,810,195 102,478,682 15.048 9.313 9.313 9.338 9.288 9.826 10,880,947 9.4182 -0.93%
2018-04-27 0 15.02 15.00 15.02 14.76 15.90 7,612,300 114,513,088 15.043 9.401 9.388 9.401 9.238 9.952 12,162,506 9.4153 -3.10%
2018-04-26 0 15.50 15.48 15.50 15.24 16.18 8,452,875 131,626,468 15.572 9.701 9.689 9.701 9.538 10.13 13,505,529 9.7461 -3.49%
2018-04-25 0 16.06 16.06 16.08 15.90 16.50 5,624,090 90,792,038 16.143 10.05 10.05 10.06 9.952 10.33 8,985,855 10.104 -1.95%
2018-04-24 0 16.38 16.38 16.40 16.18 16.58 5,226,000 85,466,928 16.354 10.25 10.25 10.26 10.13 10.38 8,349,809 10.236 0.61%
2018-04-23 0 16.28 16.24 16.28 16.16 16.64 3,459,069 56,454,404 16.321 10.19 10.16 10.19 10.11 10.41 5,526,706 10.215 -2.28%
2018-04-20 0 16.66 16.60 16.66 16.40 16.84 3,253,045 53,954,685 16.586 10.43 10.39 10.43 10.26 10.54 5,197,533 10.381 0.12%
2018-04-19 0 16.64 16.62 16.64 16.16 16.82 5,154,858 85,184,671 16.525 10.41 10.40 10.41 10.11 10.53 8,236,143 10.343 1.96%
2018-04-18 0 16.32 16.32 16.34 16.20 16.84 5,146,172 84,639,094 16.447 10.21 10.21 10.23 10.14 10.54 8,222,265 10.294 -2.28%
2018-04-17 0 16.70 16.66 16.70 16.50 17.04 3,665,122 61,389,390 16.750 10.45 10.43 10.45 10.33 10.67 5,855,926 10.483 -2.11%
2018-04-16 0 17.06 17.06 17.08 16.56 17.50 2,800,000 47,387,260 16.924 10.68 10.68 10.69 10.36 10.95 4,473,683 10.592 0.12%
2018-04-13 0 17.04 17.00 17.04 16.76 17.30 7,307,391 124,300,345 17.010 10.67 10.64 10.67 10.49 10.83 11,675,339 10.646 -0.12%
2018-04-12 0 17.06 17.06 17.08 16.52 17.12 5,874,888 99,807,591 16.989 10.68 10.68 10.69 10.34 10.72 9,386,566 10.633 1.55%
2018-04-11 0 16.80 16.80 16.82 16.78 17.28 8,065,930 136,664,896 16.943 10.51 10.51 10.53 10.50 10.82 12,887,290 10.605 -3.34%
2018-04-10 0 17.38 17.32 17.38 16.84 17.50 13,554,530 233,084,291 17.196 10.88 10.84 10.88 10.54 10.95 21,656,667 10.763 4.20%
2018-04-09 0 16.68 16.68 16.70 16.34 16.72 4,598,500 75,993,620 16.526 10.44 10.44 10.45 10.23 10.46 7,347,225 10.343 1.34%
2018-04-06 0 16.46 16.44 16.46 16.16 16.70 4,059,154 66,479,554 16.378 10.30 10.29 10.30 10.11 10.45 6,485,488 10.251 1.98%
2018-04-04 0 16.14 16.14 16.16 16.00 16.80 2,670,142 43,287,438 16.212 10.10 10.10 10.11 10.01 10.51 4,266,203 10.147 -2.77%
2018-04-03 0 16.60 16.56 16.60 15.82 17.00 9,603,260 157,540,150 16.405 10.39 10.36 10.39 9.901 10.64 15,343,550 10.268 1.97%
2018-03-29 0 16.28 16.26 16.28 15.74 16.40 6,841,672 110,710,034 16.182 10.19 10.18 10.19 9.851 10.26 10,931,239 10.128 3.69%
2018-03-28 0 15.70 15.70 15.72 15.50 16.58 9,038,850 143,552,946 15.882 9.826 9.826 9.839 9.701 10.38 14,441,767 9.9401 -2.73%
2018-03-27 0 16.14 16.14 16.16 15.76 16.46 10,430,314 168,212,379 16.127 10.10 10.10 10.11 9.864 10.30 16,664,970 10.094 2.02%
2018-03-26 0 15.82 15.80 15.82 15.40 15.92 13,352,997 209,750,413 15.708 9.901 9.889 9.901 9.639 9.964 21,334,669 9.8314 -0.38%
2018-03-23 0 15.88 15.82 15.88 15.64 16.20 11,275,807 180,874,796 16.041 9.939 9.901 9.939 9.789 10.14 18,015,851 10.040 -3.76%
2018-03-22 0 16.50 16.48 16.50 16.42 16.94 11,735,680 194,789,405 16.598 10.33 10.31 10.33 10.28 10.60 18,750,611 10.388 -2.25%
2018-03-21 0 16.88 16.88 16.90 16.20 17.00 24,982,235 417,634,772 16.717 10.56 10.56 10.58 10.14 10.64 39,915,212 10.463 5.90%
2018-03-20 0 15.94 15.92 15.94 15.04 16.00 13,859,036 218,197,289 15.744 9.977 9.964 9.977 9.413 10.01 22,143,190 9.8539 3.64%
2018-03-19 0 15.38 15.38 15.40 15.26 15.68 3,824,118 59,089,885 15.452 9.626 9.626 9.639 9.551 9.814 6,109,961 9.6711 -1.91%
2018-03-16 0 15.68 15.64 15.68 15.54 15.82 4,153,258 65,056,641 15.664 9.814 9.789 9.814 9.726 9.901 6,635,842 9.8038 -0.63%
2018-03-15 0 15.78 15.78 15.80 15.52 15.96 2,354,313 37,091,107 15.755 9.876 9.876 9.889 9.714 9.989 3,761,589 9.8605 -0.63%
2018-03-14 0 15.88 15.88 15.90 15.64 15.96 2,361,152 37,390,518 15.836 9.939 9.939 9.952 9.789 9.989 3,772,516 9.9113 -0.63%
2018-03-13 0 15.98 15.92 15.98 15.86 16.26 3,907,647 62,700,198 16.046 10.00 9.964 10.00 9.926 10.18 6,243,419 10.043 -0.99%
2018-03-12 0 16.14 16.12 16.14 15.52 16.30 8,985,068 144,160,644 16.044 10.10 10.09 10.10 9.714 10.20 14,355,837 10.042 3.33%
2018-03-09 0 15.62 15.62 15.64 15.60 16.40 3,763,255 59,490,612 15.808 9.776 9.776 9.789 9.764 10.26 6,012,718 9.8941 -2.86%
2018-03-08 0 16.08 16.08 16.10 15.60 16.24 1,432,100 23,013,356 16.070 10.06 10.06 10.08 9.764 10.16 2,288,129 10.058 0.50%
2018-03-07 0 16.00 16.00 16.02 15.86 16.34 2,868,842 45,781,061 15.958 10.01 10.01 10.03 9.926 10.23 4,583,675 9.9879 0.63%
2018-03-06 0 15.90 15.88 15.90 15.32 16.00 9,871,770 156,190,701 15.822 9.952 9.939 9.952 9.589 10.01 15,772,560 9.9027 -0.63%
2018-03-05 0 16.00 15.98 16.00 15.92 16.28 4,428,885 70,922,330 16.014 10.01 10.00 10.01 9.964 10.19 7,076,224 10.023 -0.25%
2018-03-02 0 16.04 16.04 16.06 15.84 16.20 5,647,444 90,978,536 16.110 10.04 10.04 10.05 9.914 10.14 9,023,169 10.083 -1.23%
2018-03-01 0 16.24 16.22 16.24 16.08 16.40 3,427,200 55,679,522 16.246 10.16 10.15 10.16 10.06 10.26 5,475,788 10.168 -1.22%
2018-02-28 0 16.44 16.40 16.44 15.90 16.44 8,187,262 133,563,750 16.314 10.29 10.26 10.29 9.952 10.29 13,081,148 10.210 1.61%
2018-02-27 0 16.18 16.12 16.18 15.92 16.48 8,728,897 140,974,931 16.150 10.13 10.09 10.13 9.964 10.31 13,946,542 10.108 -1.94%
2018-02-26 0 16.50 16.50 16.52 15.80 16.60 7,838,000 127,881,260 16.316 10.33 10.33 10.34 9.889 10.39 12,523,116 10.212 4.04%
2018-02-23 0 15.86 15.84 15.86 15.64 16.00 3,084,558 48,776,881 15.813 9.926 9.914 9.926 9.789 10.01 4,928,334 9.8972 -0.50%
2018-02-22 0 15.94 15.88 15.94 15.52 16.34 6,968,708 111,915,908 16.060 9.977 9.939 9.977 9.714 10.23 11,134,210 10.052 1.53%
2018-02-21 0 15.70 15.70 15.72 15.24 15.72 3,876,001 60,124,436 15.512 9.826 9.826 9.839 9.538 9.839 6,192,857 9.7087 0.00%
2018-02-20 0 15.70 15.68 15.70 15.34 15.94 4,623,200 72,691,400 15.723 9.826 9.814 9.826 9.601 9.977 7,386,689 9.8409 2.61%
2018-02-15 0 15.30 15.24 15.30 15.16 15.66 1,723,325 26,298,428 15.260 9.576 9.538 9.576 9.488 9.801 2,753,432 9.5511 -1.03%
2018-02-14 0 15.46 15.36 15.46 15.02 15.46 3,741,667 57,114,188 15.264 9.676 9.614 9.676 9.401 9.676 5,978,225 9.5537 1.71%
2018-02-13 0 15.20 15.20 15.22 14.60 15.36 7,185,319 108,777,990 15.139 9.513 9.513 9.526 9.138 9.614 11,480,299 9.4752 3.97%
2018-02-12 0 14.62 14.62 14.64 14.26 14.80 8,425,009 122,976,975 14.597 9.150 9.150 9.163 8.925 9.263 13,461,006 9.1358 0.97%
2018-02-09 0 14.48 14.46 14.48 14.20 15.04 7,193,703 103,670,858 14.411 9.063 9.050 9.063 8.888 9.413 11,493,695 9.0198 -3.72%
2018-02-08 0 15.04 15.02 15.04 14.60 15.08 6,306,380 94,376,922 14.965 9.413 9.401 9.413 9.138 9.438 10,075,980 9.3665 1.35%
2018-02-07 0 14.84 14.84 14.86 14.60 15.20 8,268,624 122,855,063 14.858 9.288 9.288 9.301 9.138 9.513 13,211,143 9.2994 2.34%
2018-02-06 0 14.50 14.50 14.54 14.30 15.20 11,622,626 171,303,296 14.739 9.075 9.075 9.100 8.950 9.513 18,569,979 9.2247 -5.72%
2018-02-05 0 15.38 15.38 15.40 15.18 15.60 4,916,440 75,858,811 15.430 9.626 9.626 9.639 9.501 9.764 7,855,212 9.6571 -0.90%
2018-02-02 0 15.52 15.50 15.52 15.46 16.16 7,109,789 111,650,539 15.704 9.714 9.701 9.714 9.676 10.11 11,359,622 9.8287 -2.27%
2018-02-01 0 15.88 15.82 15.88 15.68 16.22 10,751,075 172,885,687 16.081 9.939 9.901 9.939 9.814 10.15 17,177,464 10.065 -2.58%
2018-01-31 0 16.30 16.26 16.30 15.96 16.36 6,356,654 103,352,944 16.259 10.20 10.18 10.20 9.989 10.24 10,156,305 10.176 0.62%
2018-01-30 0 16.20 16.20 16.22 16.10 16.58 10,270,155 167,154,270 16.276 10.14 10.14 10.15 10.08 10.38 16,409,077 10.187 -0.37%
2018-01-29 0 16.26 16.26 16.28 16.12 16.78 13,021,347 213,472,377 16.394 10.18 10.18 10.19 10.09 10.50 20,804,777 10.261 -1.69%
2018-01-26 0 16.54 16.50 16.54 16.18 16.80 7,010,676 115,484,438 16.473 10.35 10.33 10.35 10.13 10.51 11,201,264 10.310 -0.12%
2018-01-25 0 16.56 16.54 16.56 16.56 17.26 11,887,087 200,478,190 16.865 10.36 10.35 10.36 10.36 10.80 18,992,520 10.556 -3.38%
2018-01-24 0 17.14 17.14 17.16 16.70 17.26 12,739,532 217,867,042 17.102 10.73 10.73 10.74 10.45 10.80 20,354,509 10.704 1.30%
2018-01-23 0 16.92 16.92 16.96 16.92 17.40 16,682,547 285,407,139 17.108 10.59 10.59 10.61 10.59 10.89 26,654,437 10.708 -2.76%
2018-01-22 0 17.40 17.38 17.40 16.44 17.48 19,341,545 332,138,958 17.172 10.89 10.88 10.89 10.29 10.94 30,902,835 10.748 1.64%
2018-01-19 0 17.12 17.08 17.12 16.34 17.20 33,539,213 560,454,885 16.710 10.72 10.69 10.72 10.23 10.77 53,587,071 10.459 7.40%
2018-01-18 0 15.94 15.88 15.96 15.00 16.08 26,412,814 412,189,763 15.606 9.977 9.939 9.989 9.388 10.06 42,200,911 9.7673 5.56%
2018-01-17 0 15.10 15.08 15.10 15.02 15.60 8,144,880 123,523,055 15.166 9.451 9.438 9.451 9.401 9.764 13,013,432 9.4920 -3.08%
2018-01-16 0 15.58 15.56 15.58 15.06 15.60 10,237,385 158,224,187 15.456 9.751 9.739 9.751 9.426 9.764 16,356,719 9.6733 5.56%
2018-01-15 0 14.76 14.76 14.80 14.68 15.40 5,005,705 74,870,631 14.957 9.238 9.238 9.263 9.188 9.639 7,997,834 9.3614 -3.78%
2018-01-12 0 15.34 15.32 15.34 15.10 15.54 3,384,869 51,738,075 15.285 9.601 9.589 9.601 9.451 9.726 5,408,154 9.5667 -0.52%
2018-01-11 0 15.42 15.40 15.42 15.32 15.80 4,468,693 69,379,183 15.526 9.651 9.639 9.651 9.589 9.889 7,139,827 9.7172 -0.90%
2018-01-10 0 15.56 15.54 15.56 15.40 15.72 3,765,941 58,513,683 15.538 9.739 9.726 9.739 9.639 9.839 6,017,009 9.7247 -1.27%
2018-01-09 0 15.76 15.74 15.76 15.20 15.80 11,448,784 178,793,118 15.617 9.864 9.851 9.864 9.513 9.889 18,292,224 9.7743 1.68%
2018-01-08 0 15.50 15.48 15.50 15.12 15.50 7,074,000 108,666,840 15.361 9.701 9.689 9.701 9.463 9.701 11,302,440 9.6145 1.97%
2018-01-05 0 15.20 15.18 15.20 14.92 15.40 8,050,691 121,746,200 15.122 9.513 9.501 9.513 9.338 9.639 12,862,942 9.4649 0.53%
2018-01-04 0 15.12 15.08 15.12 14.66 15.30 10,947,086 164,571,390 15.033 9.463 9.438 9.463 9.175 9.576 17,490,639 9.4091 1.75%
2018-01-03 0 14.86 14.86 14.90 14.86 15.48 10,576,635 158,928,575 15.026 9.301 9.301 9.326 9.301 9.689 16,898,754 9.4048 -1.07%
2018-01-02 0 15.02 15.02 15.06 15.02 15.38 3,782,912 57,376,720 15.167 9.401 9.401 9.426 9.401 9.626 6,044,124 9.4930 -1.18%
2017-12-29 0 15.20 15.20 15.26 15.16 15.54 5,166,433 79,120,553 15.314 9.513 9.513 9.551 9.488 9.726 8,254,637 9.5850 -1.94%
2017-12-28 0 15.50 15.50 15.54 15.22 15.64 3,546,771 54,947,118 15.492 9.701 9.701 9.726 9.526 9.789 5,666,832 9.6963 0.65%
2017-12-27 0 15.40 15.38 15.40 14.90 15.50 3,788,477 57,685,890 15.227 9.639 9.626 9.639 9.326 9.701 6,053,016 9.5301 -0.77%
2017-12-22 0 15.52 15.50 15.52 14.92 15.56 4,781,739 73,355,784 15.341 9.714 9.701 9.714 9.338 9.739 7,639,994 9.6015 1.31%
2017-12-21 0 15.32 15.30 15.32 14.82 15.42 9,164,432 139,446,650 15.216 9.589 9.576 9.589 9.276 9.651 14,642,415 9.5235 1.46%
2017-12-20 0 15.10 15.06 15.10 14.58 15.26 14,437,168 216,707,364 15.010 9.451 9.426 9.451 9.125 9.551 23,066,896 9.3947 3.57%
2017-12-19 0 14.58 14.56 14.58 14.18 14.66 8,674,606 126,188,147 14.547 9.125 9.113 9.125 8.875 9.175 13,859,798 9.1046 3.11%
2017-12-18 0 14.14 14.14 14.16 14.10 14.36 5,811,939 82,513,811 14.197 8.850 8.850 8.862 8.825 8.988 9,285,990 8.8858 0.43%
2017-12-15 0 14.08 14.06 14.08 13.72 14.16 9,233,631 129,213,614 13.994 8.812 8.800 8.812 8.587 8.862 14,752,977 8.7585 -0.28%
2017-12-14 0 14.12 14.10 14.12 13.86 14.18 6,032,413 84,642,082 14.031 8.837 8.825 8.837 8.675 8.875 9,638,251 8.7819 0.71%
2017-12-13 0 14.02 14.02 14.04 13.84 14.12 9,527,845 133,484,403 14.010 8.775 8.775 8.787 8.662 8.837 15,223,056 8.7686 0.14%
2017-12-12 0 14.00 13.96 14.00 13.80 14.16 15,150,327 210,971,415 13.925 8.762 8.737 8.762 8.637 8.862 24,206,342 8.7155 2.19%
2017-12-11 0 13.70 13.66 13.70 12.80 13.74 8,848,261 118,713,825 13.417 8.575 8.550 8.575 8.011 8.600 14,137,255 8.3972 6.53%
2017-12-08 0 12.86 12.86 12.90 12.54 13.00 6,371,000 81,566,883 12.803 8.049 8.049 8.074 7.849 8.136 10,179,226 8.0131 2.23%
2017-12-07 0 12.58 12.58 12.60 12.44 12.78 8,576,064 108,560,112 12.659 7.874 7.874 7.886 7.786 7.999 13,702,354 7.9227 0.00%
2017-12-06 0 12.58 12.58 12.60 12.58 13.10 10,773,118 137,867,302 12.797 7.874 7.874 7.886 7.874 8.199 17,212,683 8.0096 -1.87%
2017-12-05 0 12.82 12.80 12.82 12.74 12.94 3,138,136 40,380,094 12.868 8.024 8.011 8.024 7.974 8.099 5,013,938 8.0536 -0.31%
2017-12-04 0 12.86 12.86 12.88 12.84 13.20 7,302,539 94,569,267 12.950 8.049 8.049 8.061 8.036 8.262 11,667,587 8.1053 1.26%
2017-12-01 0 12.70 12.70 12.72 12.44 12.92 11,868,298 150,972,971 12.721 7.949 7.949 7.961 7.786 8.086 18,962,500 7.9617 3.42%
2017-11-30 0 12.28 12.28 12.34 12.28 12.98 17,394,640 218,876,890 12.583 7.686 7.686 7.723 7.686 8.124 27,792,179 7.8755 -4.36%
2017-11-29 0 12.84 12.84 12.86 12.82 13.26 7,882,542 102,022,501 12.943 8.036 8.036 8.049 8.024 8.299 12,594,283 8.1007 -2.73%
2017-11-28 0 13.20 13.20 13.22 13.06 13.30 3,786,222 50,115,012 13.236 8.262 8.262 8.274 8.174 8.324 6,049,413 8.2843 0.00%
2017-11-27 0 13.20 13.18 13.20 13.10 13.30 3,522,761 46,486,773 13.196 8.262 8.249 8.262 8.199 8.324 5,628,470 8.2592 0.30%
2017-11-24 0 13.16 13.16 13.18 13.04 13.78 4,095,461 53,981,447 13.181 8.237 8.237 8.249 8.162 8.625 6,543,498 8.2496 -3.09%
2017-11-23 0 13.58 13.58 13.60 13.52 13.80 6,640,335 90,668,255 13.654 8.499 8.499 8.512 8.462 8.637 10,609,554 8.5459 -1.31%
2017-11-22 0 13.76 13.74 13.76 13.48 13.96 7,730,700 105,682,362 13.670 8.612 8.600 8.612 8.437 8.737 12,351,678 8.5561 1.93%
2017-11-21 0 13.50 13.50 13.52 13.38 13.66 7,278,700 98,039,436 13.469 8.449 8.449 8.462 8.374 8.550 11,629,498 8.4302 0.45%
2017-11-20 0 13.44 13.42 13.44 13.26 13.60 2,321,504 31,136,293 13.412 8.412 8.399 8.412 8.299 8.512 3,709,169 8.3944 0.60%
2017-11-17 0 13.36 13.36 13.38 13.36 13.80 6,158,477 83,338,113 13.532 8.362 8.362 8.374 8.362 8.637 9,839,669 8.4696 -2.05%
2017-11-16 0 13.64 13.64 13.66 13.42 13.80 9,184,944 125,181,770 13.629 8.537 8.537 8.550 8.399 8.637 14,675,188 8.5302 2.87%
2017-11-15 0 13.26 13.26 13.30 13.18 13.58 8,713,369 116,043,804 13.318 8.299 8.299 8.324 8.249 8.499 13,921,732 8.3354 -0.45%
2017-11-14 0 13.32 13.32 13.34 12.76 13.62 30,989,018 410,628,553 13.251 8.337 8.337 8.349 7.986 8.525 49,512,513 8.2934 6.56%
2017-11-13 0 12.50 12.48 12.50 12.10 12.68 9,779,103 121,829,383 12.458 7.824 7.811 7.824 7.573 7.936 15,624,502 7.7973 1.13%
2017-11-10 0 12.36 12.36 12.38 12.22 12.64 6,268,980 77,488,326 12.361 7.736 7.736 7.748 7.648 7.911 10,016,224 7.7363 -2.22%
2017-11-09 0 12.64 12.64 12.68 12.60 13.00 7,586,000 97,150,238 12.807 7.911 7.911 7.936 7.886 8.136 12,120,485 8.0154 0.16%
2017-11-08 0 12.62 12.62 12.66 12.52 12.76 3,249,532 41,127,727 12.657 7.899 7.899 7.924 7.836 7.986 5,191,920 7.9215 -0.32%
2017-11-07 0 12.66 12.66 12.70 12.42 12.84 6,678,897 84,642,676 12.673 7.924 7.924 7.949 7.773 8.036 10,671,167 7.9319 2.43%
2017-11-06 0 12.36 12.34 12.36 12.22 12.58 5,042,723 62,316,591 12.358 7.736 7.723 7.736 7.648 7.874 8,056,980 7.7345 -1.28%
2017-11-03 0 12.52 12.52 12.54 12.38 12.88 5,781,249 73,133,903 12.650 7.836 7.836 7.849 7.748 8.061 9,236,955 7.9175 -1.42%
2017-11-02 0 12.70 12.70 12.72 12.58 12.88 5,363,145 68,459,162 12.765 7.949 7.949 7.961 7.874 8.061 8,568,932 7.9892 0.63%
2017-11-01 0 12.62 12.62 12.64 12.26 12.72 4,482,697 56,240,723 12.546 7.899 7.899 7.911 7.673 7.961 7,162,202 7.8524 2.60%
2017-10-31 0 12.30 12.28 12.30 11.92 12.72 9,328,300 114,999,773 12.328 7.698 7.686 7.698 7.461 7.961 14,904,234 7.7159 5.31%
2017-10-30 0 11.68 11.68 11.72 11.60 11.80 3,134,000 36,750,301 11.726 7.310 7.310 7.335 7.260 7.385 5,007,329 7.3393 -0.34%
2017-10-27 0 11.72 11.72 11.74 11.62 11.88 2,057,877 24,180,021 11.750 7.335 7.335 7.348 7.273 7.435 3,287,960 7.3541 0.34%
2017-10-26 0 11.68 11.66 11.68 11.52 11.94 3,407,344 39,996,678 11.738 7.310 7.298 7.310 7.210 7.473 5,444,063 7.3468 -0.85%
2017-10-25 0 11.78 11.76 11.78 11.70 11.98 3,045,066 35,849,674 11.773 7.373 7.360 7.373 7.323 7.498 4,865,235 7.3685 -0.51%
2017-10-24 0 11.84 11.82 11.84 11.76 12.24 7,474,110 88,922,278 11.897 7.410 7.398 7.410 7.360 7.661 11,941,713 7.4464 -1.33%
2017-10-23 0 12.00 12.00 12.02 11.96 12.10 3,612,358 43,371,341 12.006 7.511 7.511 7.523 7.486 7.573 5,771,623 7.5146 0.00%
2017-10-20 0 12.00 12.00 12.02 11.98 12.24 1,685,843 20,281,605 12.031 7.511 7.511 7.523 7.498 7.661 2,693,545 7.5297 -0.50%
2017-10-19 0 12.06 12.06 12.08 12.02 12.12 4,839,404 58,393,570 12.066 7.548 7.548 7.561 7.523 7.586 7,732,128 7.5521 0.00%
2017-10-18 0 12.06 12.06 12.08 12.02 12.22 6,462,262 77,931,555 12.059 7.548 7.548 7.561 7.523 7.648 10,325,039 7.5478 -0.17%
2017-10-17 0 12.08 12.06 12.08 11.86 12.34 8,382,300 101,835,409 12.149 7.561 7.548 7.561 7.423 7.723 13,392,768 7.6038 -3.21%
2017-10-16 0 12.48 12.44 12.48 12.14 12.54 6,767,869 83,759,976 12.376 7.811 7.786 7.811 7.598 7.849 10,813,321 7.7460 1.46%
2017-10-13 0 12.30 12.28 12.30 11.96 12.32 6,516,410 79,644,580 12.222 7.698 7.686 7.698 7.486 7.711 10,411,554 7.6496 0.33%
2017-10-12 0 12.26 12.24 12.26 12.10 12.38 3,658,000 44,862,539 12.264 7.673 7.661 7.673 7.573 7.748 5,844,547 7.6760 -0.33%
2017-10-11 0 12.30 12.28 12.30 12.24 12.42 5,370,906 66,180,955 12.322 7.698 7.686 7.698 7.661 7.773 8,581,332 7.7122 -0.16%
2017-10-10 0 12.32 12.30 12.32 12.24 12.70 9,411,226 117,157,614 12.449 7.711 7.698 7.711 7.661 7.949 15,036,728 7.7914 -1.75%
2017-10-09 0 12.54 12.52 12.54 11.92 13.00 13,389,022 169,374,040 12.650 7.849 7.836 7.849 7.461 8.136 21,392,228 7.9176 8.10%
2017-10-06 0 11.60 11.60 11.62 11.54 11.90 10,074,877 118,166,539 11.729 7.260 7.260 7.273 7.223 7.448 16,097,073 7.3409 -2.85%
2017-10-04 0 11.94 11.94 11.96 11.92 12.24 2,905,667 34,827,655 11.986 7.473 7.473 7.486 7.461 7.661 4,642,512 7.5019 -2.13%
2017-10-03 0 12.20 12.18 12.20 11.76 12.20 5,736,441 68,795,120 11.993 7.636 7.623 7.636 7.360 7.636 9,165,363 7.5060 3.74%
2017-09-29 0 11.76 11.74 11.76 11.32 11.80 5,059,569 59,059,619 11.673 7.360 7.348 7.360 7.085 7.385 8,083,895 7.3058 3.89%
2017-09-28 0 11.32 11.32 11.38 11.28 11.52 4,293,630 48,818,719 11.370 7.085 7.085 7.123 7.060 7.210 6,860,121 7.1163 0.18%
2017-09-27 0 11.30 11.30 11.32 11.20 11.56 6,048,482 68,541,743 11.332 7.072 7.072 7.085 7.010 7.235 9,663,925 7.0925 -1.40%
2017-09-26 0 11.46 11.46 11.48 11.30 11.64 9,077,156 104,106,305 11.469 7.173 7.173 7.185 7.072 7.285 14,502,970 7.1783 -1.04%
2017-09-25 0 11.58 11.56 11.58 11.46 12.02 4,917,159 57,187,902 11.630 7.248 7.235 7.248 7.173 7.523 7,856,361 7.2792 -3.82%
2017-09-22 0 12.04 12.02 12.04 11.90 12.08 3,709,801 44,580,931 12.017 7.536 7.523 7.536 7.448 7.561 5,927,312 7.5213 -0.66%
2017-09-21 0 12.12 12.12 12.14 11.82 12.24 9,388,140 113,449,952 12.084 7.586 7.586 7.598 7.398 7.661 14,999,843 7.5634 3.24%
2017-09-20 0 11.74 11.68 11.74 11.42 11.98 7,187,850 84,052,815 11.694 7.348 7.310 7.348 7.148 7.498 11,484,343 7.3189 -0.34%
2017-09-19 0 11.78 11.76 11.78 11.64 12.04 10,177,195 120,702,470 11.860 7.373 7.360 7.373 7.285 7.536 16,260,551 7.4230 -2.16%
2017-09-18 0 12.04 12.02 12.04 11.88 12.12 1,621,029 19,497,071 12.028 7.536 7.523 7.536 7.435 7.586 2,589,989 7.5279 0.50%
2017-09-15 0 11.98 11.96 11.98 11.88 12.16 8,010,154 96,150,625 12.004 7.498 7.486 7.498 7.435 7.611 12,798,174 7.5128 -0.66%
2017-09-14 0 12.06 12.02 12.06 11.20 12.14 10,398,881 123,027,331 11.831 7.548 7.523 7.548 7.010 7.598 16,614,748 7.4047 8.45%
2017-09-13 0 11.12 11.12 11.18 10.88 11.26 5,313,887 58,917,253 11.087 6.960 6.960 6.997 6.810 7.047 8,490,230 6.9394 1.83%
2017-09-12 0 10.92 10.92 10.94 10.86 11.14 3,985,603 43,778,960 10.984 6.835 6.835 6.847 6.797 6.972 6,367,973 6.8749 -1.97%
2017-09-11 0 11.14 11.14 11.16 11.08 11.28 4,306,422 48,091,173 11.167 6.972 6.972 6.985 6.935 7.060 6,880,559 6.9894 -0.54%
2017-09-08 0 11.20 11.16 11.20 11.04 11.30 6,330,155 70,724,643 11.173 7.010 6.985 7.010 6.910 7.072 10,113,966 6.9928 2.00%
2017-09-07 0 10.98 10.96 10.98 10.94 11.10 4,650,959 51,051,157 10.976 6.872 6.860 6.872 6.847 6.947 7,431,041 6.8700 0.73%
2017-09-06 0 10.90 10.90 10.92 10.52 11.02 7,715,305 83,855,620 10.869 6.822 6.822 6.835 6.584 6.897 12,327,081 6.8026 2.83%
2017-09-05 0 10.60 10.58 10.62 10.48 10.64 3,241,284 34,240,079 10.564 6.634 6.622 6.647 6.559 6.659 5,178,742 6.6117 0.19%
2017-09-04 0 10.58 10.56 10.58 10.44 10.64 2,032,385 21,499,821 10.579 6.622 6.609 6.622 6.534 6.659 3,247,231 6.6210 -0.19%
2017-09-01 0 10.60 10.58 10.60 10.46 10.62 6,041,487 63,839,975 10.567 6.634 6.622 6.634 6.547 6.647 9,652,749 6.6137 1.73%
2017-08-31 0 10.42 10.42 10.44 10.42 10.56 5,328,727 55,695,190 10.452 6.522 6.522 6.534 6.522 6.609 8,513,941 6.5416 0.19%
2017-08-30 0 10.40 10.38 10.40 10.36 10.58 3,549,016 36,994,764 10.424 6.509 6.497 6.509 6.484 6.622 5,670,418 6.5242 -0.19%
2017-08-29 0 10.42 10.40 10.42 10.30 10.64 4,182,425 43,748,815 10.460 6.522 6.509 6.522 6.447 6.659 6,682,444 6.5468 0.19%
2017-08-28 0 10.40 10.38 10.40 10.36 10.60 4,535,619 47,211,346 10.409 6.509 6.497 6.509 6.484 6.634 7,246,757 6.5148 0.00%
2017-08-25 0 10.40 10.40 10.44 10.36 10.54 4,289,045 44,878,070 10.463 6.509 6.509 6.534 6.484 6.597 6,852,795 6.5489 -1.70%
2017-08-24 0 10.58 10.50 10.58 10.02 10.58 14,914,386 155,646,483 10.436 6.622 6.572 6.622 6.271 6.622 23,829,369 6.5317 3.73%
2017-08-22 0 10.20 10.16 10.20 10.02 10.58 28,382,350 291,254,616 10.262 6.384 6.359 6.384 6.271 6.622 45,347,725 6.4227 -3.04%
2017-08-21 0 10.52 10.50 10.52 10.52 11.20 24,822,000 268,946,140 10.835 6.584 6.572 6.584 6.584 7.010 39,659,198 6.7814 -5.40%
2017-08-18 0 11.12 11.12 11.16 10.92 11.20 9,958,734 110,822,931 11.128 6.960 6.960 6.985 6.835 7.010 15,911,506 6.9650 1.83%
2017-08-17 0 10.92 10.92 10.96 10.90 11.10 10,283,100 112,933,874 10.982 6.835 6.835 6.860 6.822 6.947 16,429,760 6.8737 -1.62%
2017-08-16 0 11.10 11.10 11.12 11.02 11.12 4,970,910 55,113,635 11.087 6.947 6.947 6.960 6.897 6.960 7,942,241 6.9393 0.73%
2017-08-15 0 11.02 11.02 11.06 10.92 11.10 8,160,449 89,907,903 11.018 6.897 6.897 6.922 6.835 6.947 13,038,307 6.8957 0.73%
2017-08-14 0 10.94 10.94 10.98 10.72 11.00 13,984,267 152,293,770 10.890 6.847 6.847 6.872 6.709 6.885 22,343,277 6.8161 1.30%
2017-08-11 0 10.80 10.80 10.82 10.50 10.98 17,239,409 186,823,852 10.837 6.760 6.760 6.772 6.572 6.872 27,544,160 6.7827 1.12%
2017-08-10 0 10.68 10.66 10.68 10.40 10.68 12,110,512 127,711,006 10.545 6.684 6.672 6.684 6.509 6.684 19,349,496 6.6002 2.69%
2017-08-09 0 10.40 10.34 10.40 10.20 10.54 7,249,500 75,344,418 10.393 6.509 6.472 6.509 6.384 6.597 11,582,844 6.5048 2.36%
2017-08-08 0 10.16 10.14 10.16 10.10 10.28 3,040,056 30,897,944 10.164 6.359 6.346 6.359 6.321 6.434 4,857,231 6.3612 0.00%
2017-08-07 0 10.16 10.12 10.16 9.500 10.18 5,376,000 54,239,232 10.089 6.359 6.334 6.359 5.946 6.371 8,589,471 6.3146 2.63%
2017-08-04 0 9.900 9.900 9.910 9.890 10.14 6,264,000 62,529,430 9.9823 6.196 6.196 6.202 6.190 6.346 10,008,267 6.2478 0.00%
2017-08-03 0 9.900 9.900 9.930 9.780 10.00 5,819,928 57,626,976 9.9017 6.196 6.196 6.215 6.121 6.259 9,298,754 6.1973 -0.20%
2017-08-02 0 9.920 9.920 9.950 9.870 10.18 4,736,003 47,153,478 9.9564 6.209 6.209 6.228 6.177 6.371 7,566,920 6.2315 -0.80%
2017-08-01 0 10.00 10.00 10.02 9.910 10.04 8,400,332 83,898,023 9.9875 6.259 6.259 6.271 6.202 6.284 13,421,579 6.2510 0.50%
2017-07-31 0 9.950 9.940 9.950 9.810 9.960 7,118,121 70,717,469 9.9349 6.228 6.221 6.228 6.140 6.234 11,372,934 6.2180 0.61%
2017-07-28 0 9.890 9.890 9.900 9.820 9.970 5,529,841 54,700,671 9.8919 6.190 6.190 6.196 6.146 6.240 8,835,269 6.1912 -0.50%
2017-07-27 0 9.940 9.930 9.940 9.790 10.08 10,291,001 102,116,902 9.9229 6.221 6.215 6.221 6.127 6.309 16,442,384 6.2106 1.12%
2017-07-26 0 9.830 9.820 9.830 9.790 9.880 5,165,241 50,725,149 9.8205 6.152 6.146 6.152 6.127 6.184 8,252,732 6.1465 0.72%
2017-07-25 0 9.760 9.760 9.800 9.660 9.890 13,496,214 132,233,171 9.7978 6.109 6.109 6.134 6.046 6.190 21,563,493 6.1323 0.62%
2017-07-24 0 9.700 9.680 9.700 9.560 9.890 23,692,706 227,951,375 9.6212 6.071 6.059 6.071 5.983 6.190 37,854,875 6.0217 0.41%
2017-07-21 0 9.660 9.660 9.670 9.280 9.690 12,736,800 121,192,758 9.5152 6.046 6.046 6.052 5.808 6.065 20,350,144 5.9554 4.09%
2017-07-20 0 9.280 9.280 9.310 9.280 9.400 28,242,519 263,299,797 9.3228 5.808 5.808 5.827 5.808 5.883 45,124,311 5.8350 0.54%
2017-07-19 0 9.230 9.220 9.230 8.920 9.310 20,383,962 186,920,922 9.1700 5.777 5.771 5.777 5.583 5.827 32,568,350 5.7393 2.56%
2017-07-18 0 9.000 8.990 9.000 8.860 9.100 16,790,094 150,835,068 8.9836 5.633 5.627 5.633 5.545 5.696 26,826,269 5.6227 -0.55%
2017-07-17 0 9.050 9.040 9.050 9.020 9.270 6,239,098 56,918,144 9.1228 5.664 5.658 5.664 5.645 5.802 9,968,480 5.7098 -1.74%
2017-07-14 0 9.210 9.190 9.210 9.020 9.260 5,407,302 49,814,744 9.2125 5.764 5.752 5.764 5.645 5.796 8,639,484 5.7659 1.66%
2017-07-13 0 9.060 9.040 9.060 9.000 9.160 11,285,448 102,442,950 9.0774 5.670 5.658 5.670 5.633 5.733 18,031,255 5.6814 -0.33%
2017-07-12 0 9.090 9.080 9.090 9.090 9.520 9,618,192 88,809,597 9.2335 5.689 5.683 5.689 5.689 5.958 15,367,407 5.7791 -3.81%
2017-07-11 0 9.450 9.440 9.450 9.390 9.500 15,840,459 149,637,859 9.4466 5.915 5.908 5.915 5.877 5.946 25,308,996 5.9124 1.18%
2017-07-10 0 9.340 9.340 9.350 9.340 9.500 5,909,027 55,529,885 9.3975 5.846 5.846 5.852 5.846 5.946 9,441,112 5.8817 -1.06%
2017-07-07 0 9.440 9.440 9.450 9.410 9.490 5,026,696 47,387,548 9.4272 5.908 5.908 5.915 5.890 5.940 8,031,373 5.9003 -0.11%
2017-07-06 0 9.450 9.430 9.450 9.330 9.500 23,090,997 217,120,241 9.4028 5.915 5.902 5.915 5.839 5.946 36,893,498 5.8851 1.29%
2017-07-05 0 9.330 9.310 9.330 9.190 9.350 6,638,115 61,687,265 9.2929 5.839 5.827 5.839 5.752 5.852 10,606,007 5.8163 1.19%
2017-07-04 0 9.220 9.220 9.260 9.120 9.500 7,147,106 66,427,388 9.2943 5.771 5.771 5.796 5.708 5.946 11,419,245 5.8171 -2.95%
2017-07-03 0 9.500 9.500 9.510 9.200 9.500 10,741,233 100,575,837 9.3635 5.946 5.946 5.952 5.758 5.946 17,161,739 5.8605 3.98%
2017-06-30 0 9.260 9.260 9.290 9.200 9.320 5,658,750 52,408,346 9.2615 5.719 5.719 5.737 5.681 5.756 9,163,195 5.7194 -0.54%
2017-06-29 0 9.310 9.310 9.320 9.190 9.390 6,120,871 56,769,129 9.2747 5.749 5.749 5.756 5.675 5.799 9,911,506 5.7276 -0.85%
2017-06-28 0 9.390 9.390 9.400 9.070 9.390 12,148,762 112,220,118 9.2372 5.799 5.799 5.805 5.601 5.799 19,672,449 5.7044 3.07%
2017-06-27 0 9.110 9.090 9.110 8.930 9.140 12,417,788 112,492,795 9.0590 5.626 5.614 5.626 5.515 5.644 20,108,082 5.5944 0.00%
2017-06-26 0 9.110 9.100 9.110 8.940 9.110 7,225,140 65,276,054 9.0346 5.626 5.620 5.626 5.521 5.626 11,699,645 5.5793 0.33%
2017-06-23 0 9.080 9.070 9.080 9.030 9.340 13,382,571 122,160,373 9.1283 5.607 5.601 5.607 5.576 5.768 21,670,352 5.6372 -1.41%
2017-06-22 0 9.210 9.210 9.230 9.120 9.230 7,868,652 72,062,652 9.1582 5.688 5.688 5.700 5.632 5.700 12,741,681 5.6557 0.88%
2017-06-21 0 9.130 9.110 9.130 9.000 9.150 4,781,112 43,592,180 9.1176 5.638 5.626 5.638 5.558 5.651 7,742,038 5.6306 -0.11%
2017-06-20 0 9.140 9.120 9.140 9.010 9.340 7,002,000 63,930,086 9.1303 5.644 5.632 5.644 5.564 5.768 11,338,315 5.6384 -1.40%
2017-06-19 0 9.270 9.260 9.270 9.120 9.320 4,989,778 46,151,250 9.2492 5.725 5.719 5.725 5.632 5.756 8,079,930 5.7118 1.64%
2017-06-16 0 9.120 9.110 9.120 9.010 9.290 8,279,159 75,731,404 9.1472 5.632 5.626 5.632 5.564 5.737 13,406,414 5.6489 -1.51%
2017-06-15 0 9.260 9.250 9.260 9.240 9.320 11,144,532 103,925,253 9.3252 5.719 5.712 5.719 5.706 5.756 18,046,303 5.7588 -0.86%
2017-06-14 0 9.340 9.340 9.350 9.220 9.410 7,096,675 66,468,352 9.3661 5.768 5.768 5.774 5.694 5.811 11,491,622 5.7841 -0.64%
2017-06-13 0 9.400 9.400 9.410 9.330 9.450 7,799,113 73,239,465 9.3907 5.805 5.805 5.811 5.762 5.836 12,629,077 5.7993 0.00%
2017-06-12 0 9.400 9.400 9.410 9.310 9.600 7,605,000 71,446,021 9.3946 5.805 5.805 5.811 5.749 5.929 12,314,751 5.8017 -1.57%
2017-06-09 0 9.550 9.530 9.550 9.410 9.600 9,957,827 94,568,597 9.4969 5.898 5.885 5.898 5.811 5.929 16,124,675 5.8648 -0.31%
2017-06-08 0 9.580 9.560 9.580 9.440 9.600 10,363,817 98,621,496 9.5159 5.916 5.904 5.916 5.830 5.929 16,782,093 5.8766 0.52%
2017-06-07 0 9.530 9.510 9.540 9.430 9.560 3,847,000 36,605,970 9.5155 5.885 5.873 5.891 5.824 5.904 6,229,434 5.8763 0.32%
2017-06-06 0 9.500 9.500 9.520 9.410 9.650 6,118,000 58,018,080 9.4832 5.867 5.867 5.879 5.811 5.959 9,906,857 5.8564 -1.55%
2017-06-05 0 9.650 9.630 9.650 9.550 9.720 5,418,602 52,185,257 9.6308 5.959 5.947 5.959 5.898 6.003 8,774,324 5.9475 0.31%
2017-06-02 0 9.620 9.610 9.620 9.510 9.650 8,261,650 79,354,477 9.6052 5.941 5.935 5.941 5.873 5.959 13,378,062 5.9317 0.84%
2017-06-01 0 9.540 9.540 9.550 9.470 9.740 8,340,525 79,540,514 9.5366 5.891 5.891 5.898 5.848 6.015 13,505,784 5.8894 0.21%
2017-05-31 0 9.520 9.520 9.530 9.450 9.810 12,633,108 120,387,407 9.5295 5.879 5.879 5.885 5.836 6.058 20,456,749 5.8850 -1.75%
2017-05-29 0 9.690 9.670 9.690 9.520 9.750 2,635,844 25,543,252 9.6907 5.984 5.972 5.984 5.879 6.021 4,268,213 5.9845 0.83%
2017-05-26 0 9.610 9.600 9.610 9.580 9.780 7,004,815 67,598,416 9.6503 5.935 5.929 5.935 5.916 6.040 11,342,873 5.9595 -0.93%
2017-05-25 0 9.700 9.690 9.700 9.500 9.780 6,157,560 59,716,601 9.6981 5.990 5.984 5.990 5.867 6.040 9,970,916 5.9891 1.68%
2017-05-24 0 9.540 9.530 9.540 9.380 9.600 6,577,566 62,598,485 9.5170 5.891 5.885 5.891 5.793 5.929 10,651,030 5.8772 1.49%
2017-05-23 0 9.400 9.390 9.400 9.270 9.720 19,927,222 187,043,722 9.3863 5.805 5.799 5.805 5.725 6.003 32,268,083 5.7966 -3.29%
2017-05-22 0 9.720 9.700 9.720 9.640 9.910 4,880,390 47,494,511 9.7317 6.003 5.990 6.003 5.953 6.120 7,902,799 6.0098 -1.02%
2017-05-19 0 9.820 9.820 9.830 9.690 9.940 7,220,495 70,853,829 9.8129 6.064 6.064 6.071 5.984 6.138 11,692,123 6.0600 0.51%
2017-05-18 0 9.770 9.760 9.770 9.730 9.870 4,503,762 43,996,323 9.7688 6.033 6.027 6.033 6.009 6.095 7,292,926 6.0327 -0.91%
2017-05-17 0 9.860 9.840 9.860 9.790 10.06 8,811,924 87,465,326 9.9258 6.089 6.077 6.089 6.046 6.213 14,269,118 6.1297 -1.40%
2017-05-16 0 10.00 10.00 10.02 9.970 10.26 8,540,848 85,820,770 10.048 6.176 6.176 6.188 6.157 6.336 13,830,166 6.2053 -1.38%
2017-05-15 0 10.14 10.10 10.14 10.06 10.32 5,248,135 53,295,925 10.155 6.262 6.237 6.262 6.213 6.373 8,498,287 6.2714 -0.98%
2017-05-12 0 10.24 10.24 10.26 10.10 10.34 18,927,583 191,486,000 10.117 6.324 6.324 6.336 6.237 6.385 30,649,371 6.2476 0.59%
2017-05-11 0 10.18 10.18 10.20 9.690 10.18 6,973,582 70,250,237 10.074 6.287 6.287 6.299 5.984 6.287 11,292,298 6.2211 4.84%
2017-05-10 0 9.710 9.700 9.710 9.610 9.790 6,110,286 59,156,636 9.6815 5.996 5.990 5.996 5.935 6.046 9,894,365 5.9788 0.10%
2017-05-09 0 9.700 9.680 9.700 9.570 9.760 6,166,600 59,619,084 9.6681 5.990 5.978 5.990 5.910 6.027 9,985,554 5.9705 0.31%
2017-05-08 0 9.670 9.660 9.670 9.580 9.760 11,202,473 108,761,223 9.7087 5.972 5.966 5.972 5.916 6.027 18,140,126 5.9956 0.42%
2017-05-05 0 9.630 9.630 9.640 9.530 9.750 5,065,289 48,837,407 9.6416 5.947 5.947 5.953 5.885 6.021 8,202,205 5.9542 -1.03%
2017-05-04 0 9.730 9.720 9.730 9.690 9.910 4,421,860 43,099,471 9.7469 6.009 6.003 6.009 5.984 6.120 7,160,303 6.0192 0.31%
2017-05-02 0 9.700 9.700 9.710 9.700 10.04 8,309,246 81,635,019 9.8246 5.990 5.990 5.996 5.990 6.200 13,455,134 6.0672 -2.90%
2017-04-28 0 9.990 9.950 9.990 9.890 10.12 4,478,600 44,701,376 9.9811 6.169 6.145 6.169 6.108 6.250 7,252,182 6.1639 0.20%
2017-04-27 0 9.970 9.960 9.970 9.880 10.06 3,392,242 33,723,497 9.9414 6.157 6.151 6.157 6.101 6.213 5,493,046 6.1393 0.00%
2017-04-26 0 9.970 9.940 9.970 9.920 10.16 3,378,460 33,668,417 9.9656 6.157 6.138 6.157 6.126 6.274 5,470,729 6.1543 -0.89%
2017-04-25 0 10.06 10.00 10.06 9.960 10.18 4,367,760 43,716,512 10.009 6.213 6.176 6.213 6.151 6.287 7,072,699 6.1810 -0.59%
2017-04-24 0 10.12 10.12 10.14 10.00 10.26 4,544,067 45,887,667 10.098 6.250 6.250 6.262 6.176 6.336 7,358,192 6.2363 -0.78%
2017-04-21 0 10.20 10.16 10.20 9.960 10.22 3,651,699 36,927,376 10.112 6.299 6.274 6.299 6.151 6.311 5,913,184 6.2449 1.39%
2017-04-20 0 10.06 10.04 10.06 9.840 10.12 7,716,584 76,905,963 9.9663 6.213 6.200 6.213 6.077 6.250 12,495,438 6.1547 0.80%
2017-04-19 0 9.980 9.970 9.980 9.840 10.20 6,464,600 64,442,028 9.9684 6.163 6.157 6.163 6.077 6.299 10,468,105 6.1560 -1.96%
2017-04-18 0 10.18 10.16 10.18 10.02 10.38 6,801,541 69,301,435 10.189 6.287 6.274 6.287 6.188 6.410 11,013,712 6.2923 -0.97%
2017-04-13 0 10.28 10.26 10.28 10.24 10.46 4,820,476 49,712,840 10.313 6.348 6.336 6.348 6.324 6.460 7,805,780 6.3687 -0.58%
2017-04-12 0 10.34 10.32 10.34 10.26 10.56 5,224,920 53,976,272 10.331 6.385 6.373 6.385 6.336 6.521 8,460,695 6.3796 -1.34%
2017-04-11 0 10.48 10.46 10.48 10.38 10.70 4,704,600 49,434,164 10.508 6.472 6.460 6.472 6.410 6.608 7,618,143 6.4890 0.38%
2017-04-10 0 10.44 10.42 10.44 10.32 10.60 3,464,051 36,099,600 10.421 6.447 6.435 6.447 6.373 6.546 5,609,326 6.4356 -1.14%
2017-04-07 0 10.56 10.54 10.56 10.48 10.72 6,474,593 68,473,934 10.576 6.521 6.509 6.521 6.472 6.620 10,484,286 6.5311 0.57%
2017-04-06 0 10.50 10.46 10.50 10.30 10.78 10,656,266 111,579,165 10.471 6.484 6.460 6.484 6.361 6.657 17,255,655 6.4662 -1.87%
2017-04-05 0 10.70 10.70 10.78 9.900 10.80 24,652,703 255,094,944 10.348 6.608 6.608 6.657 6.114 6.670 39,920,038 6.3901 9.07%
2017-04-03 0 9.810 9.790 9.810 9.590 9.810 6,737,850 65,201,094 9.6768 6.058 6.046 6.058 5.922 6.058 10,910,577 5.9760 0.51%
2017-03-31 0 9.760 9.750 9.760 9.550 9.920 11,572,000 112,028,677 9.6810 6.027 6.021 6.027 5.898 6.126 18,738,500 5.9785 -1.51%
2017-03-30 0 9.910 9.900 9.910 9.780 10.02 13,103,721 129,439,179 9.8780 6.120 6.114 6.120 6.040 6.188 21,218,811 6.1002 -0.90%
2017-03-29 0 10.00 9.990 10.00 9.710 10.02 14,826,046 146,130,042 9.8563 6.176 6.169 6.176 5.996 6.188 24,007,766 6.0868 2.88%
2017-03-28 0 9.720 9.700 9.720 9.290 9.730 29,018,280 277,071,549 9.5482 6.003 5.990 6.003 5.737 6.009 46,989,202 5.8965 5.42%
2017-03-27 0 9.220 9.210 9.220 9.180 9.290 15,608,381 143,879,872 9.2181 5.694 5.688 5.694 5.669 5.737 25,274,598 5.6927 -0.32%
2017-03-24 0 9.250 9.240 9.250 9.100 9.280 12,778,670 117,657,706 9.2074 5.712 5.706 5.712 5.620 5.731 20,692,457 5.6860 0.65%
2017-03-23 0 9.190 9.180 9.190 8.900 9.310 28,348,670 258,856,817 9.1312 5.675 5.669 5.675 5.496 5.749 45,904,905 5.6390 3.49%
2017-03-22 0 8.880 8.870 8.880 8.830 8.920 5,199,170 46,090,792 8.8650 5.484 5.478 5.484 5.453 5.509 8,418,998 5.4746 -0.89%
2017-03-21 0 8.960 8.940 8.960 8.900 9.000 6,371,270 56,903,641 8.9313 5.533 5.521 5.533 5.496 5.558 10,316,976 5.5155 -0.44%
2017-03-20 0 9.000 8.980 9.000 8.890 9.020 6,057,270 54,474,073 8.9932 5.558 5.546 5.558 5.490 5.570 9,808,517 5.5538 0.90%
2017-03-17 0 8.920 8.920 8.940 8.800 8.940 4,604,928 40,942,211 8.8910 5.509 5.509 5.521 5.434 5.521 7,456,744 5.4906 0.45%
2017-03-16 0 8.880 8.860 8.880 8.710 8.880 3,007,634 26,605,677 8.8460 5.484 5.472 5.484 5.379 5.484 4,870,251 5.4629 1.95%
2017-03-15 0 8.710 8.710 8.730 8.630 8.830 3,794,658 32,993,207 8.6946 5.379 5.379 5.391 5.329 5.453 6,144,677 5.3694 -1.02%
2017-03-14 0 8.800 8.800 8.810 8.680 8.850 2,441,413 21,421,702 8.7743 5.434 5.434 5.441 5.360 5.465 3,953,372 5.4186 0.00%
2017-03-13 0 8.800 8.770 8.800 8.650 8.820 1,578,629 13,819,668 8.7542 5.434 5.416 5.434 5.342 5.447 2,556,269 5.4062 1.50%
2017-03-10 0 8.670 8.670 8.690 8.610 8.820 2,401,625 20,794,690 8.6586 5.354 5.354 5.367 5.317 5.447 3,888,943 5.3471 -0.57%
2017-03-09 0 8.720 8.710 8.720 8.700 9.000 8,198,997 72,631,487 8.8586 5.385 5.379 5.385 5.373 5.558 13,276,608 5.4706 -3.54%
2017-03-08 0 9.040 9.010 9.040 8.880 9.080 4,029,695 36,226,796 8.9900 5.583 5.564 5.583 5.484 5.607 6,525,271 5.5518 -0.44%
2017-03-07 0 9.080 9.050 9.080 8.810 9.080 12,978,533 116,410,849 8.9695 5.607 5.589 5.607 5.441 5.607 21,016,094 5.5391 3.06%
2017-03-06 0 8.810 8.810 8.820 8.720 8.830 6,255,883 54,955,222 8.7846 5.441 5.441 5.447 5.385 5.453 10,130,130 5.4249 0.92%
2017-03-03 0 8.730 8.720 8.730 8.540 8.730 5,076,025 44,035,070 8.6751 5.391 5.385 5.391 5.274 5.391 8,219,590 5.3573 2.11%
2017-03-02 0 8.550 8.540 8.550 8.500 8.740 4,393,825 37,682,045 8.5761 5.280 5.274 5.280 5.249 5.397 7,114,906 5.2962 -0.70%
2017-03-01 0 8.610 8.610 8.630 8.600 8.720 2,387,119 20,596,275 8.6281 5.317 5.317 5.329 5.311 5.385 3,865,454 5.3283 -1.03%
2017-02-28 0 8.700 8.690 8.700 8.610 8.710 6,617,226 57,422,544 8.6777 5.373 5.367 5.373 5.317 5.379 10,715,251 5.3590 0.12%
2017-02-27 0 8.690 8.670 8.690 8.590 8.720 2,870,836 24,871,594 8.6635 5.367 5.354 5.367 5.305 5.385 4,648,735 5.3502 1.28%
2017-02-24 0 8.580 8.580 8.600 8.570 8.660 2,249,618 19,328,824 8.5920 5.299 5.299 5.311 5.292 5.348 3,642,799 5.3060 -0.58%
2017-02-23 0 8.630 8.630 8.640 8.600 8.770 3,608,000 31,154,250 8.6348 5.329 5.329 5.336 5.311 5.416 5,842,422 5.3324 -1.26%
2017-02-22 0 8.740 8.720 8.740 8.680 8.900 5,795,297 50,793,423 8.7646 5.397 5.385 5.397 5.360 5.496 9,384,305 5.4126 -0.68%
2017-02-21 0 8.800 8.790 8.800 8.730 8.900 7,117,821 62,388,948 8.7652 5.434 5.428 5.434 5.391 5.496 11,525,863 5.4130 1.15%
2017-02-20 0 8.700 8.690 8.700 8.610 8.780 4,420,200 38,391,272 8.6854 5.373 5.367 5.373 5.317 5.422 7,157,615 5.3637 0.81%
2017-02-17 0 8.630 8.620 8.630 8.540 8.700 4,928,259 42,538,049 8.6315 5.329 5.323 5.329 5.274 5.373 7,980,313 5.3304 -0.58%
2017-02-16 0 8.680 8.640 8.680 8.600 8.880 5,894,000 51,247,750 8.6949 5.360 5.336 5.360 5.311 5.484 9,544,134 5.3696 -0.34%
2017-02-15 0 8.710 8.710 8.720 8.650 9.010 12,778,088 112,092,114 8.7722 5.379 5.379 5.385 5.342 5.564 20,691,514 5.4173 -2.57%
2017-02-14 0 8.940 8.920 8.940 8.840 9.170 13,039,092 116,932,831 8.9679 5.521 5.509 5.521 5.459 5.663 21,114,157 5.5381 -1.97%
2017-02-13 0 9.120 9.110 9.120 9.030 9.180 8,673,089 78,830,514 9.0891 5.632 5.626 5.632 5.576 5.669 14,044,303 5.6130 0.88%
2017-02-10 0 9.040 9.030 9.040 9.000 9.150 6,353,197 57,568,882 9.0614 5.583 5.576 5.583 5.558 5.651 10,287,710 5.5959 0.00%
2017-02-09 0 9.040 9.010 9.040 8.900 9.170 15,197,252 137,658,330 9.0581 5.583 5.564 5.583 5.496 5.663 24,608,858 5.5939 1.57%
2017-02-08 0 8.900 8.880 8.900 8.750 8.900 7,358,223 65,248,965 8.8675 5.496 5.484 5.496 5.404 5.496 11,915,145 5.4761 1.02%
2017-02-07 0 8.810 8.800 8.820 8.680 8.830 3,798,514 33,350,028 8.7798 5.441 5.434 5.447 5.360 5.453 6,150,921 5.4220 0.23%
2017-02-06 0 8.790 8.770 8.790 8.660 8.800 2,479,755 21,749,566 8.7709 5.428 5.416 5.428 5.348 5.434 4,015,459 5.4165 0.92%
2017-02-03 0 8.710 8.680 8.710 8.600 8.950 4,442,420 38,523,677 8.6718 5.379 5.360 5.379 5.311 5.527 7,193,596 5.3553 -2.02%
2017-02-02 0 8.890 8.870 8.890 8.720 8.890 6,074,202 53,591,135 8.8227 5.490 5.478 5.490 5.385 5.490 9,835,935 5.4485 0.68%
2017-02-01 0 8.830 8.810 8.830 8.680 9.200 8,566,472 75,323,063 8.7928 5.453 5.441 5.453 5.360 5.681 13,871,659 5.4300 -0.23%
2017-01-27 0 8.850 8.820 8.850 8.820 8.900 4,849,600 42,991,786 8.8650 5.465 5.447 5.465 5.447 5.496 7,852,941 5.4746 1.03%
2017-01-26 0 8.760 8.710 8.760 8.630 8.870 5,744,250 50,170,768 8.7341 5.410 5.379 5.410 5.329 5.478 9,301,644 5.3938 -1.13%
2017-01-25 0 8.860 8.860 8.870 8.660 8.900 7,496,000 65,969,621 8.8006 5.472 5.472 5.478 5.348 5.496 12,138,247 5.4349 2.31%
2017-01-24 0 8.660 8.650 8.660 8.470 8.740 6,930,306 60,109,603 8.6734 5.348 5.342 5.348 5.231 5.397 11,222,221 5.3563 2.24%
2017-01-23 0 8.470 8.470 8.480 8.420 8.580 4,376,000 37,104,850 8.4792 5.231 5.231 5.237 5.200 5.299 7,086,042 5.2363 -1.40%
2017-01-20 0 8.590 8.590 8.620 8.500 8.660 5,592,599 48,010,751 8.5847 5.305 5.305 5.323 5.249 5.348 9,056,076 5.3015 0.59%
2017-01-19 0 8.540 8.510 8.540 8.420 8.560 8,460,944 71,715,296 8.4760 5.274 5.255 5.274 5.200 5.286 13,700,778 5.2344 -0.23%
2017-01-18 0 8.560 8.550 8.560 8.480 8.620 10,560,061 90,363,499 8.5571 5.286 5.280 5.286 5.237 5.323 17,099,871 5.2845 -0.35%
2017-01-17 0 8.590 8.590 8.600 8.520 8.770 7,525,144 64,635,487 8.5893 5.305 5.305 5.311 5.262 5.416 12,185,440 5.3043 -1.04%
2017-01-16 0 8.680 8.670 8.680 8.530 9.120 11,646,000 101,673,710 8.7304 5.360 5.354 5.360 5.268 5.632 18,858,328 5.3914 0.81%
2017-01-13 0 8.610 8.600 8.610 8.530 8.840 14,859,956 128,354,516 8.6376 5.317 5.311 5.317 5.268 5.459 24,062,676 5.3342 -2.05%
2017-01-12 0 8.790 8.770 8.790 8.740 8.820 4,998,384 43,885,117 8.7799 5.428 5.416 5.428 5.397 5.447 8,093,866 5.4220 0.23%
2017-01-11 0 8.770 8.760 8.770 8.720 8.920 12,185,131 107,035,852 8.7841 5.416 5.410 5.416 5.385 5.509 19,731,341 5.4247 -1.90%
2017-01-10 0 8.940 8.930 8.940 8.910 9.110 9,477,228 84,690,821 8.9362 5.521 5.515 5.521 5.502 5.626 15,346,443 5.5186 0.00%
2017-01-09 0 8.940 8.920 8.940 8.890 9.180 9,796,350 88,113,421 8.9945 5.521 5.509 5.521 5.490 5.669 15,863,196 5.5546 -2.61%
2017-01-06 0 9.180 9.150 9.180 9.050 9.230 8,072,413 73,768,774 9.1384 5.669 5.651 5.669 5.589 5.700 13,071,631 5.6434 0.66%
2017-01-05 0 9.120 9.110 9.120 9.070 9.480 11,177,075 102,718,601 9.1901 5.632 5.626 5.632 5.601 5.854 18,098,999 5.6754 -3.39%
2017-01-04 0 9.440 9.430 9.440 9.410 9.490 6,308,652 59,595,622 9.4466 5.830 5.824 5.830 5.811 5.861 10,215,579 5.8338 -0.32%
2017-01-03 0 9.470 9.460 9.470 9.320 9.540 6,204,899 58,737,708 9.4663 5.848 5.842 5.848 5.756 5.891 10,047,572 5.8460 0.42%
2016-12-30 0 9.430 9.390 9.430 9.390 9.560 2,651,000 25,029,980 9.4417 5.824 5.799 5.824 5.799 5.904 4,292,755 5.8307 -0.42%
2016-12-29 0 9.470 9.450 9.470 9.370 9.510 2,530,329 23,868,287 9.4329 5.848 5.836 5.848 5.786 5.873 4,097,353 5.8253 0.96%
2016-12-28 0 9.380 9.370 9.380 9.270 9.430 2,384,095 22,332,685 9.3674 5.793 5.786 5.793 5.725 5.824 3,860,557 5.7848 0.97%
2016-12-23 0 9.290 9.290 9.310 9.250 9.370 5,072,000 47,175,452 9.3012 5.737 5.737 5.749 5.712 5.786 8,213,072 5.7439 -0.54%
2016-12-22 0 9.340 9.340 9.350 9.300 9.480 3,340,628 31,220,471 9.3457 5.768 5.768 5.774 5.743 5.854 5,409,468 5.7714 -0.74%
2016-12-21 0 9.410 9.410 9.440 9.380 9.530 2,100,474 19,884,653 9.4667 5.811 5.811 5.830 5.793 5.885 3,401,290 5.8462 -0.42%
2016-12-20 0 9.450 9.450 9.470 9.430 9.590 7,160,726 67,787,686 9.4666 5.836 5.836 5.848 5.824 5.922 11,595,339 5.8461 -0.94%
2016-12-19 0 9.540 9.490 9.540 9.300 9.580 8,316,629 78,596,759 9.4506 5.891 5.861 5.891 5.743 5.916 13,467,089 5.8362 0.10%
2016-12-16 0 9.530 9.520 9.530 9.480 9.560 7,474,572 71,170,234 9.5216 5.885 5.879 5.885 5.854 5.904 12,103,549 5.8801 0.11%
2016-12-15 0 9.520 9.520 9.540 9.400 9.540 8,738,521 82,993,986 9.4975 5.879 5.879 5.891 5.805 5.891 14,150,257 5.8652 0.63%
2016-12-14 0 9.460 9.450 9.460 9.410 9.600 5,190,744 49,165,296 9.4717 5.842 5.836 5.842 5.811 5.929 8,405,354 5.8493 -0.94%
2016-12-13 0 9.550 9.530 9.550 9.390 9.550 9,189,232 87,213,166 9.4908 5.898 5.885 5.898 5.799 5.898 14,880,092 5.8611 1.92%
2016-12-12 0 9.370 9.360 9.380 9.300 9.570 11,014,313 103,905,061 9.4336 5.786 5.780 5.793 5.743 5.910 17,835,439 5.8258 0.11%
2016-12-09 0 9.360 9.350 9.360 9.200 9.380 6,329,180 58,928,200 9.3106 5.780 5.774 5.780 5.681 5.793 10,248,820 5.7498 -0.21%
2016-12-08 0 9.380 9.360 9.380 9.200 9.440 8,989,700 83,882,676 9.3310 5.793 5.780 5.793 5.681 5.830 14,556,991 5.7624 1.96%
2016-12-07 0 9.200 9.190 9.200 9.140 9.350 8,812,000 81,335,670 9.2301 5.681 5.675 5.681 5.644 5.774 14,269,242 5.7001 -0.54%
2016-12-06 0 9.250 9.200 9.250 9.180 9.320 7,562,042 69,714,308 9.2190 5.712 5.681 5.712 5.669 5.756 12,245,189 5.6932 0.11%
2016-12-05 0 9.240 9.220 9.240 9.160 9.370 10,073,463 92,938,886 9.2261 5.706 5.694 5.706 5.657 5.786 16,311,924 5.6976 0.65%
2016-12-02 0 9.180 9.170 9.180 9.150 9.300 13,413,497 123,606,772 9.2151 5.669 5.663 5.669 5.651 5.743 21,720,430 5.6908 -1.71%
2016-12-01 0 9.340 9.340 9.350 9.120 9.360 19,682,655 182,630,017 9.2787 5.768 5.768 5.774 5.632 5.780 31,872,056 5.7301 1.30%
2016-11-30 0 9.220 9.180 9.220 8.950 9.220 26,169,243 238,842,645 9.1268 5.694 5.669 5.694 5.527 5.694 42,375,766 5.6363 4.06%
2016-11-29 0 8.860 8.860 8.870 8.860 9.580 25,898,500 238,430,079 9.2063 5.472 5.472 5.478 5.472 5.916 41,937,353 5.6854 -6.74%
2016-11-28 0 9.500 9.490 9.500 9.150 9.880 26,091,900 247,638,654 9.4910 5.867 5.861 5.867 5.651 6.101 42,250,525 5.8612 3.94%
2016-11-25 0 9.140 9.130 9.140 9.020 9.280 15,909,845 144,776,816 9.0998 5.644 5.638 5.644 5.570 5.731 25,762,758 5.6196 0.66%
2016-11-24 0 9.080 9.060 9.080 9.000 9.100 2,970,100 26,957,600 9.0763 5.607 5.595 5.607 5.558 5.620 4,809,473 5.6051 -0.22%
2016-11-23 0 9.100 9.070 9.100 8.910 9.170 9,545,027 86,591,267 9.0719 5.620 5.601 5.620 5.502 5.663 15,456,230 5.6024 1.68%
2016-11-22 0 8.950 8.950 8.970 8.900 9.090 10,837,186 97,299,862 8.9783 5.527 5.527 5.539 5.496 5.614 17,548,618 5.5446 -0.56%
2016-11-21 0 9.000 8.990 9.000 8.930 9.050 7,052,838 63,414,739 8.9914 5.558 5.552 5.558 5.515 5.589 11,420,636 5.5526 -0.55%
2016-11-18 0 9.050 9.030 9.050 9.000 9.070 3,071,460 27,759,808 9.0380 5.589 5.576 5.589 5.558 5.601 4,973,605 5.5814 0.67%
2016-11-17 0 8.990 8.980 8.990 8.970 9.060 3,997,655 36,015,855 9.0092 5.552 5.546 5.552 5.539 5.595 6,473,389 5.5637 -0.11%
2016-11-16 0 9.000 9.000 9.010 8.950 9.150 5,655,257 50,927,537 9.0053 5.558 5.558 5.564 5.527 5.651 9,157,538 5.5613 0.00%
2016-11-15 0 9.000 9.000 9.020 8.780 9.040 8,763,175 78,360,589 8.9420 5.558 5.558 5.570 5.422 5.583 14,190,179 5.5222 0.78%
2016-11-14 0 8.930 8.930 8.940 8.850 9.050 7,958,000 71,062,448 8.9297 5.515 5.515 5.521 5.465 5.589 12,886,362 5.5145 -0.22%
2016-11-11 0 8.950 8.950 8.990 8.810 9.140 10,823,776 97,100,803 8.9711 5.527 5.527 5.552 5.441 5.644 17,526,904 5.5401 0.00%
2016-11-10 0 8.950 8.950 8.980 8.930 9.240 7,572,221 68,092,436 8.9924 5.527 5.527 5.546 5.515 5.706 12,261,672 5.5533 1.82%
2016-11-09 0 8.790 8.790 8.810 8.660 9.050 11,623,333 102,719,983 8.8374 5.428 5.428 5.441 5.348 5.589 18,821,623 5.4576 -0.90%
2016-11-08 0 8.870 8.850 8.870 8.750 8.920 5,408,000 47,899,400 8.8571 5.478 5.465 5.478 5.404 5.509 8,757,156 5.4697 0.68%
2016-11-07 0 8.810 8.810 8.830 8.720 8.990 6,933,886 61,363,596 8.8498 5.441 5.441 5.453 5.385 5.552 11,228,018 5.4652 1.50%
2016-11-04 0 8.680 8.670 8.680 8.660 8.890 9,203,016 80,154,089 8.7095 5.360 5.354 5.360 5.348 5.490 14,902,412 5.3786 -0.57%
2016-11-03 0 8.730 8.720 8.730 8.550 8.750 14,687,993 126,395,601 8.6054 5.391 5.385 5.391 5.280 5.404 23,784,217 5.3143 3.56%
2016-11-02 0 8.430 8.430 8.440 8.410 8.510 4,039,165 34,198,087 8.4666 5.206 5.206 5.212 5.194 5.255 6,540,606 5.2286 0.24%
2016-11-01 0 8.410 8.400 8.410 8.370 8.580 6,666,484 56,140,427 8.4213 5.194 5.187 5.194 5.169 5.299 10,795,015 5.2006 0.48%
2016-10-31 0 8.370 8.370 8.420 8.340 8.760 11,863,678 100,718,644 8.4897 5.169 5.169 5.200 5.150 5.410 19,210,813 5.2428 -4.23%
2016-10-28 0 8.740 8.730 8.740 8.620 8.750 8,004,471 69,515,224 8.6845 5.397 5.391 5.397 5.323 5.404 12,961,613 5.3632 1.16%
2016-10-27 0 8.640 8.640 8.650 8.500 8.750 5,530,000 47,880,012 8.6582 5.336 5.336 5.342 5.249 5.404 8,954,710 5.3469 1.41%
2016-10-26 0 8.520 8.510 8.540 8.470 8.690 6,450,400 55,028,217 8.5310 5.262 5.255 5.274 5.231 5.367 10,445,111 5.2683 -1.05%
2016-10-25 0 8.610 8.600 8.610 8.410 8.700 12,014,000 102,516,120 8.5331 5.317 5.311 5.317 5.194 5.373 19,454,229 5.2696 2.50%
2016-10-24 0 8.400 8.390 8.400 8.360 8.770 16,628,000 140,393,190 8.4432 5.187 5.181 5.187 5.163 5.416 26,925,664 5.2141 -3.89%
2016-10-20 0 8.740 8.730 8.740 8.660 8.870 5,353,495 46,969,647 8.7736 5.397 5.391 5.397 5.348 5.478 8,668,896 5.4182 -0.34%
2016-10-19 0 8.770 8.760 8.770 8.770 9.030 11,544,098 102,354,541 8.8664 5.416 5.410 5.416 5.416 5.576 18,693,318 5.4755 -1.90%
2016-10-18 0 8.940 8.930 8.940 8.860 9.060 5,975,889 53,466,533 8.9470 5.521 5.515 5.521 5.472 5.595 9,676,737 5.5253 0.90%
2016-10-17 0 8.860 8.850 8.860 8.790 9.220 9,541,587 85,268,448 8.9365 5.472 5.465 5.472 5.428 5.694 15,450,659 5.5188 -4.01%
2016-10-14 0 9.230 9.220 9.230 9.170 9.350 8,860,733 81,560,326 9.2047 5.700 5.694 5.700 5.663 5.774 14,348,155 5.6844 0.98%
2016-10-13 0 9.140 9.140 9.160 9.090 9.290 6,290,863 57,620,344 9.1594 5.644 5.644 5.657 5.614 5.737 10,186,773 5.6564 -1.40%
2016-10-12 0 9.270 9.230 9.270 9.160 9.530 16,488,082 152,732,667 9.2632 5.725 5.700 5.725 5.657 5.885 26,699,095 5.7205 -3.44%
2016-10-11 0 9.600 9.590 9.600 9.570 9.890 11,060,000 107,324,248 9.7038 5.929 5.922 5.929 5.910 6.108 17,909,420 5.9926 -3.52%
2016-10-07 0 9.950 9.950 9.960 9.640 10.08 11,118,000 110,358,600 9.9261 6.145 6.145 6.151 5.953 6.225 18,003,339 6.1299 3.54%
2016-10-06 0 9.610 9.600 9.610 9.300 9.670 10,605,754 101,497,326 9.5700 5.935 5.929 5.935 5.743 5.972 17,173,861 5.9100 4.68%
2016-10-05 0 9.180 9.180 9.200 8.930 9.250 5,596,160 51,140,449 9.1385 5.669 5.669 5.681 5.515 5.712 9,061,843 5.6435 2.91%
2016-10-04 0 8.920 8.920 8.930 8.800 9.100 5,411,182 48,313,028 8.9284 5.509 5.509 5.515 5.434 5.620 8,762,309 5.5137 0.45%
2016-10-03 0 8.880 8.880 8.910 8.830 9.150 7,333,735 65,337,296 8.9091 5.484 5.484 5.502 5.453 5.651 11,875,492 5.5019 -1.11%
2016-09-30 0 8.980 8.980 9.000 8.840 9.150 14,274,668 128,823,311 9.0246 5.546 5.546 5.558 5.459 5.651 23,114,921 5.5732 -0.55%
2016-09-29 0 9.030 9.030 9.060 8.980 9.350 9,254,553 84,404,330 9.1203 5.576 5.576 5.595 5.546 5.774 14,985,866 5.6323 -2.27%
2016-09-28 0 9.240 9.240 9.250 9.180 9.520 13,505,700 125,486,610 9.2914 5.706 5.706 5.712 5.669 5.879 21,869,734 5.7379 0.43%
2016-09-27 0 9.200 9.200 9.220 8.830 9.230 7,370,568 66,934,520 9.0813 5.681 5.681 5.694 5.453 5.700 11,935,136 5.6082 2.45%
2016-09-26 0 8.980 8.960 8.980 8.750 9.060 12,309,305 110,230,642 8.9551 5.546 5.533 5.546 5.404 5.595 19,932,416 5.5302 1.81%
2016-09-23 0 8.820 8.800 8.820 8.530 8.820 7,611,887 66,220,488 8.6996 5.447 5.434 5.447 5.268 5.447 12,325,903 5.3725 1.38%
2016-09-22 0 8.700 8.700 8.750 8.680 8.830 9,108,935 79,505,700 8.7283 5.373 5.373 5.404 5.360 5.453 14,750,067 5.3902 -0.34%
2016-09-21 0 8.730 8.730 8.740 8.650 8.980 10,394,000 90,843,822 8.7400 5.391 5.391 5.397 5.342 5.546 16,830,969 5.3974 -0.68%
2016-09-20 0 8.790 8.780 8.790 8.680 9.150 8,239,694 72,780,772 8.8329 5.428 5.422 5.428 5.360 5.651 13,342,508 5.4548 -2.98%
2016-09-19 0 9.060 9.060 9.090 9.020 9.250 19,253,608 174,708,957 9.0741 5.595 5.595 5.614 5.570 5.712 31,177,302 5.6037 1.00%
2016-09-15 0 8.970 8.970 8.990 8.840 9.090 18,874,608 168,524,883 8.9287 5.539 5.539 5.552 5.459 5.614 30,563,588 5.5139 0.45%
2016-09-14 0 8.930 8.920 8.930 8.750 9.050 9,889,772 87,936,830 8.8917 5.515 5.509 5.515 5.404 5.589 16,014,474 5.4911 -1.65%
2016-09-13 0 9.080 9.070 9.080 8.860 9.250 34,798,420 316,668,109 9.1001 5.607 5.601 5.607 5.472 5.712 56,348,963 5.6198 4.73%
2016-09-12 0 8.670 8.660 8.670 8.170 8.730 18,446,352 157,611,619 8.5443 5.354 5.348 5.354 5.045 5.391 29,870,115 5.2766 3.71%
2016-09-09 0 8.360 8.360 8.380 8.260 8.500 9,284,240 77,551,907 8.3531 5.163 5.163 5.175 5.101 5.249 15,033,938 5.1585 -0.95%
2016-09-08 0 8.440 8.400 8.440 8.090 8.450 12,519,514 103,868,791 8.2966 5.212 5.187 5.212 4.996 5.218 20,272,806 5.1236 2.30%
2016-09-07 0 8.250 8.240 8.250 8.200 8.500 28,103,236 234,553,266 8.3461 5.095 5.089 5.095 5.064 5.249 45,507,474 5.1542 -1.20%
2016-09-06 0 8.350 8.340 8.350 8.120 8.550 24,841,769 207,942,761 8.3707 5.157 5.150 5.157 5.015 5.280 40,226,192 5.1693 2.83%
2016-09-05 0 8.120 8.120 8.130 7.610 8.280 58,487,449 468,861,575 8.0164 5.015 5.015 5.021 4.700 5.113 94,708,526 4.9506 6.28%
2016-09-02 0 7.640 7.620 7.640 7.350 7.840 78,427,363 590,025,790 7.5232 4.718 4.706 4.718 4.539 4.842 126,997,161 4.6460 2.28%
2016-09-01 0 7.470 7.470 7.480 7.150 7.560 24,520,753 180,025,520 7.3418 4.613 4.613 4.619 4.415 4.669 39,706,372 4.5339 4.04%
2016-08-31 0 7.180 7.180 7.200 7.070 7.470 36,857,705 264,192,862 7.1679 4.434 4.434 4.446 4.366 4.613 59,683,556 4.4266 -3.62%
2016-08-30 0 7.450 7.440 7.450 7.360 8.130 51,591,180 392,810,477 7.6139 4.601 4.595 4.601 4.545 5.021 83,541,422 4.7020 -5.82%
2016-08-29 0 7.910 7.910 7.920 7.690 8.090 13,452,000 105,734,331 7.8601 4.885 4.885 4.891 4.749 4.996 21,782,778 4.8540 -1.25%
2016-08-26 0 8.010 8.010 8.020 7.640 8.350 37,093,000 297,396,390 8.0176 4.947 4.947 4.953 4.718 5.157 60,064,568 4.9513 4.98%
2016-08-25 0 7.630 7.600 7.630 7.380 7.630 17,461,624 130,393,878 7.4675 4.712 4.693 4.712 4.558 4.712 28,275,548 4.6115 3.25%
2016-08-24 0 7.390 7.360 7.390 7.250 7.570 12,632,500 93,047,560 7.3657 4.564 4.545 4.564 4.477 4.675 20,455,764 4.5487 -1.73%
2016-08-23 0 7.520 7.500 7.520 7.270 7.570 14,334,744 107,094,252 7.4710 4.644 4.632 4.644 4.490 4.675 23,212,202 4.6137 3.58%
2016-08-22 0 7.260 7.250 7.260 7.120 7.320 7,796,000 56,151,430 7.2026 4.483 4.477 4.483 4.397 4.520 12,624,036 4.4480 0.69%
2016-08-19 0 7.210 7.190 7.210 7.180 7.420 4,611,001 33,403,427 7.2443 4.453 4.440 4.453 4.434 4.582 7,466,578 4.4737 -2.44%
2016-08-18 0 7.390 7.390 7.400 7.300 7.470 7,930,300 58,499,091 7.3767 4.564 4.564 4.570 4.508 4.613 12,841,508 4.5555 -1.07%
2016-08-17 0 7.470 7.460 7.470 7.320 7.490 13,808,000 102,499,880 7.4232 4.613 4.607 4.613 4.520 4.625 22,359,247 4.5842 2.75%
2016-08-16 0 7.270 7.250 7.270 7.250 7.490 21,443,552 157,877,274 7.3625 4.490 4.477 4.490 4.477 4.625 34,723,471 4.5467 -0.27%
2016-08-15 0 7.290 7.280 7.290 7.110 7.470 28,923,244 209,194,884 7.2328 4.502 4.496 4.502 4.391 4.613 46,835,310 4.4666 -3.19%
2016-08-12 0 7.530 7.520 7.530 7.360 7.540 8,431,000 63,065,430 7.4802 4.650 4.644 4.650 4.545 4.656 13,652,290 4.6194 1.89%
2016-08-11 0 7.390 7.340 7.390 7.280 7.460 8,245,437 60,543,686 7.3427 4.564 4.533 4.564 4.496 4.607 13,351,808 4.5345 -0.40%
2016-08-10 0 7.420 7.410 7.420 7.210 7.480 16,664,873 123,494,651 7.4105 4.582 4.576 4.582 4.453 4.619 26,985,372 4.5764 2.63%
2016-08-09 0 7.230 7.230 7.260 7.130 7.390 18,134,003 131,930,811 7.2753 4.465 4.465 4.483 4.403 4.564 29,364,329 4.4929 1.12%
2016-08-08 0 7.150 7.120 7.150 6.770 7.150 17,041,743 119,418,083 7.0074 4.415 4.397 4.415 4.181 4.415 27,595,636 4.3274 5.93%
2016-08-05 0 6.750 6.740 6.750 6.640 6.860 9,540,514 64,206,594 6.7299 4.168 4.162 4.168 4.101 4.236 15,448,922 4.1561 1.50%
2016-08-04 0 6.650 6.640 6.650 6.510 6.670 13,519,019 89,090,698 6.5900 4.107 4.101 4.107 4.020 4.119 21,891,301 4.0697 2.15%
2016-08-03 0 6.510 6.500 6.510 6.500 6.780 7,925,424 52,280,087 6.5965 4.020 4.014 4.020 4.014 4.187 12,833,612 4.0737 -3.12%
2016-08-01 0 6.720 6.710 6.720 6.710 6.880 10,369,633 70,128,077 6.7628 4.150 4.144 4.150 4.144 4.249 16,791,511 4.1764 0.15%
2016-07-29 0 6.710 6.700 6.710 6.700 6.890 6,903,000 46,583,950 6.7484 4.144 4.138 4.144 4.138 4.255 11,178,004 4.1675 -2.19%
2016-07-28 0 6.860 6.830 6.860 6.810 6.910 6,324,000 43,300,698 6.8470 4.236 4.218 4.236 4.206 4.267 10,240,432 4.2284 0.00%
2016-07-27 0 6.860 6.840 6.860 6.780 6.950 4,993,462 34,232,188 6.8554 4.236 4.224 4.236 4.187 4.292 8,085,896 4.2336 -0.58%
2016-07-26 0 6.900 6.890 6.900 6.840 6.930 5,764,318 39,716,433 6.8900 4.261 4.255 4.261 4.224 4.280 9,334,140 4.2550 0.73%
2016-07-25 0 6.850 6.840 6.850 6.780 6.940 3,788,173 25,971,387 6.8559 4.230 4.224 4.230 4.187 4.286 6,134,176 4.2339 -0.15%
2016-07-22 0 6.860 6.850 6.860 6.820 7.000 7,755,604 53,208,298 6.8606 4.236 4.230 4.236 4.212 4.323 12,558,623 4.2368 -2.70%
2016-07-21 0 7.050 7.020 7.050 6.880 7.090 4,171,487 29,337,390 7.0328 4.354 4.335 4.354 4.249 4.378 6,754,875 4.3431 0.86%
2016-07-20 0 6.990 6.970 6.990 6.890 7.080 7,463,387 52,085,251 6.9788 4.317 4.304 4.317 4.255 4.372 12,085,437 4.3098 1.60%
2016-07-19 0 6.880 6.870 6.880 6.760 6.970 8,881,371 60,811,983 6.8471 4.249 4.243 4.249 4.175 4.304 14,381,574 4.2285 -1.01%
2016-07-18 0 6.950 6.940 6.950 6.900 7.280 11,888,826 82,898,318 6.9728 4.292 4.286 4.292 4.261 4.496 19,251,535 4.3061 -3.34%
2016-07-15 0 7.190 7.180 7.190 7.100 7.380 14,660,762 106,017,770 7.2314 4.440 4.434 4.440 4.385 4.558 23,740,122 4.4658 0.28%
2016-07-14 0 7.170 7.140 7.170 7.140 7.320 8,321,224 59,720,670 7.1769 4.428 4.409 4.428 4.409 4.520 13,474,530 4.4321 -0.69%
2016-07-13 0 7.220 7.200 7.240 7.160 7.410 6,215,391 44,985,538 7.2378 4.459 4.446 4.471 4.422 4.576 10,064,561 4.4697 -1.37%
2016-07-12 0 7.320 7.320 7.350 7.190 7.350 6,709,863 48,745,052 7.2647 4.520 4.520 4.539 4.440 4.539 10,865,258 4.4863 1.95%
2016-07-11 0 7.180 7.160 7.180 7.150 7.400 9,880,716 71,213,795 7.2074 4.434 4.422 4.434 4.415 4.570 15,999,810 4.4509 1.70%
2016-07-08 0 7.060 7.040 7.070 6.930 7.140 4,665,448 32,698,840 7.0087 4.360 4.348 4.366 4.280 4.409 7,554,744 4.3283 -0.70%
2016-07-07 0 7.110 7.100 7.110 7.010 7.200 4,308,297 30,522,372 7.0846 4.391 4.385 4.391 4.329 4.446 6,976,411 4.3751 0.99%
2016-07-06 0 7.040 7.030 7.070 6.930 7.270 10,012,208 70,057,956 6.9973 4.348 4.341 4.366 4.280 4.490 16,212,734 4.3212 -1.95%
2016-07-05 0 7.180 7.170 7.180 7.170 7.600 7,803,416 56,825,636 7.2821 4.434 4.428 4.434 4.428 4.693 12,636,045 4.4971 -4.77%
2016-07-04 0 7.540 7.530 7.540 7.370 7.750 9,537,698 72,370,241 7.5878 4.656 4.650 4.656 4.551 4.786 15,444,362 4.6859 3.15%
2016-06-30 0 7.310 7.300 7.330 7.230 7.400 9,221,731 67,239,906 7.2915 4.514 4.508 4.527 4.465 4.570 14,932,718 4.5029 0.69%
2016-06-29 0 7.260 7.250 7.270 7.000 7.270 9,018,356 64,533,895 7.1558 4.483 4.477 4.490 4.323 4.490 14,603,393 4.4191 4.31%
2016-06-28 0 6.960 6.960 6.970 6.650 7.040 8,081,771 55,716,573 6.8941 4.298 4.298 4.304 4.107 4.348 13,086,784 4.2575 3.57%
2016-06-27 0 6.720 6.710 6.720 6.700 6.850 7,802,637 52,467,107 6.7243 4.150 4.144 4.150 4.138 4.230 12,634,783 4.1526 -0.74%
2016-06-24 0 6.770 6.750 6.800 6.400 6.910 7,314,572 48,895,569 6.6847 4.181 4.168 4.199 3.952 4.267 11,844,461 4.1281 -0.59%
2016-06-23 0 6.810 6.800 6.820 6.770 6.990 3,056,002 20,870,403 6.8293 4.206 4.199 4.212 4.181 4.317 4,948,574 4.2175 -1.87%
2016-06-22 0 6.940 6.920 6.950 6.760 7.080 9,955,975 69,107,225 6.9413 4.286 4.273 4.292 4.175 4.372 16,121,676 4.2866 2.06%
2016-06-21 0 6.800 6.790 6.820 6.720 6.970 5,450,159 36,849,734 6.7612 4.199 4.193 4.212 4.150 4.304 8,825,424 4.1754 0.29%
2016-06-20 0 6.780 6.760 6.790 6.650 6.790 6,939,000 46,690,630 6.7287 4.187 4.175 4.193 4.107 4.193 11,236,299 4.1553 1.80%
2016-06-17 0 6.660 6.650 6.670 6.650 6.810 4,449,888 29,665,714 6.6666 4.113 4.107 4.119 4.107 4.206 7,205,688 4.1170 -0.30%
2016-06-16 0 6.680 6.650 6.680 6.630 6.690 9,094,769 60,573,026 6.6602 4.125 4.107 4.125 4.094 4.131 14,727,128 4.1130 0.30%
2016-06-15 0 6.660 6.660 6.680 6.630 6.770 6,043,353 40,491,157 6.7001 4.113 4.113 4.125 4.094 4.181 9,785,981 4.1377 -0.15%
2016-06-14 0 6.670 6.670 6.680 6.660 6.790 8,882,833 59,463,212 6.6942 4.119 4.119 4.125 4.113 4.193 14,383,941 4.1340 0.15%
2016-06-13 0 6.660 6.660 6.670 6.630 6.960 14,504,937 96,726,451 6.6685 4.113 4.113 4.119 4.094 4.298 23,487,795 4.1182 -3.62%
2016-06-10 0 6.910 6.900 6.910 6.860 7.100 7,135,040 49,504,894 6.9383 4.267 4.261 4.267 4.236 4.385 11,553,746 4.2847 -0.14%
2016-06-08 0 6.920 6.920 6.940 6.810 6.940 7,050,149 48,715,227 6.9098 4.273 4.273 4.286 4.206 4.286 11,416,282 4.2672 0.00%
2016-06-07 0 6.920 6.910 6.920 6.840 6.980 10,428,168 72,137,074 6.9175 4.273 4.267 4.273 4.224 4.311 16,886,297 4.2719 2.34%
2016-06-06 0 6.940 6.930 6.950 6.900 7.060 10,743,556 74,697,720 6.9528 4.176 4.170 4.182 4.152 4.248 17,854,691 4.1836 -0.57%
2016-06-03 0 6.980 6.960 6.990 6.850 7.110 12,056,299 83,704,578 6.9428 4.200 4.188 4.206 4.122 4.278 20,036,335 4.1776 -1.83%
2016-06-02 0 7.110 7.100 7.130 6.790 7.130 20,894,436 145,176,094 6.9481 4.278 4.272 4.290 4.086 4.290 34,724,415 4.1808 3.64%
2016-06-01 0 6.860 6.850 6.860 6.830 7.190 22,239,577 153,253,808 6.8910 4.128 4.122 4.128 4.110 4.326 36,959,901 4.1465 -2.83%
2016-05-31 0 7.060 7.100 7.150 6.900 7.230 57,678,812 410,482,425 7.1167 4.248 4.272 4.302 4.152 4.350 95,856,284 4.2823 3.37%
2016-05-30 0 6.830 6.820 6.830 6.820 7.210 25,472,686 175,701,287 6.8976 4.110 4.104 4.110 4.104 4.338 42,332,998 4.1505 -5.27%
2016-05-27 0 7.210 7.200 7.210 7.120 7.900 26,568,600 193,968,162 7.3007 4.338 4.332 4.338 4.284 4.754 44,154,295 4.3930 -10.21%
2016-05-26 0 8.030 8.010 8.030 7.780 8.180 9,770,404 78,490,238 8.0335 4.832 4.820 4.832 4.681 4.922 16,237,412 4.8339 2.95%
2016-05-25 0 7.800 7.770 7.790 7.680 7.900 16,138,101 125,486,594 7.7758 4.693 4.675 4.687 4.621 4.754 26,819,873 4.6789 2.09%
2016-05-24 0 7.640 7.630 7.640 7.560 7.890 14,222,636 108,682,607 7.6415 4.597 4.591 4.597 4.549 4.748 23,636,566 4.5981 -3.17%
2016-05-23 0 7.890 7.880 7.900 7.880 8.150 9,186,870 73,432,130 7.9932 4.748 4.742 4.754 4.742 4.904 15,267,638 4.8097 -3.31%
2016-05-20 0 8.160 8.160 8.170 8.160 8.380 7,045,853 58,155,286 8.2538 4.910 4.910 4.916 4.910 5.042 11,709,487 4.9665 -1.45%
2016-05-19 0 8.280 8.250 8.280 8.240 8.770 6,185,691 51,512,751 8.3277 4.982 4.964 4.982 4.958 5.277 10,279,986 5.0110 -3.61%
2016-05-18 0 8.590 8.580 8.600 8.570 8.870 7,046,845 60,969,381 8.6520 5.169 5.163 5.175 5.157 5.337 11,711,135 5.2061 -3.48%
2016-05-17 0 8.900 8.890 8.900 8.590 8.950 8,129,013 71,933,434 8.8490 5.355 5.349 5.355 5.169 5.385 13,509,588 5.3246 2.18%
2016-05-16 0 8.710 8.700 8.720 8.400 8.830 8,937,712 77,881,454 8.7138 5.241 5.235 5.247 5.054 5.313 14,853,563 5.2433 2.83%
2016-05-13 0 8.470 8.460 8.470 8.150 8.470 9,926,725 83,338,027 8.3953 5.097 5.091 5.097 4.904 5.097 16,497,201 5.0516 3.04%
2016-05-12 0 8.220 8.210 8.240 8.060 8.300 7,401,168 60,586,993 8.1861 4.946 4.940 4.958 4.850 4.994 12,299,984 4.9258 0.37%
2016-05-11 0 8.190 8.170 8.190 8.110 8.390 9,598,309 78,781,364 8.2078 4.928 4.916 4.928 4.880 5.048 15,951,407 4.9388 -1.33%
2016-05-10 0 8.300 8.290 8.300 8.120 8.400 7,653,949 63,280,687 8.2677 4.994 4.988 4.994 4.886 5.054 12,720,080 4.9749 -0.72%
2016-05-09 0 8.360 8.350 8.360 8.220 8.600 9,079,652 76,322,060 8.4058 5.030 5.024 5.030 4.946 5.175 15,089,453 5.0580 -0.95%
2016-05-06 0 8.440 8.430 8.450 8.320 8.920 10,863,714 92,559,367 8.5200 5.079 5.073 5.085 5.006 5.367 18,054,381 5.1267 -3.32%
2016-05-05 0 8.730 8.700 8.720 8.630 8.920 9,320,194 81,488,924 8.7433 5.253 5.235 5.247 5.193 5.367 15,489,209 5.2610 -0.68%
2016-05-04 0 8.790 8.780 8.790 8.570 8.830 10,118,018 88,534,974 8.7502 5.289 5.283 5.289 5.157 5.313 16,815,111 5.2652 0.00%
2016-05-03 0 8.790 8.770 8.790 8.770 9.170 14,073,304 125,457,066 8.9145 5.289 5.277 5.289 5.277 5.518 23,388,391 5.3641 -3.09%
2016-04-29 0 9.070 9.070 9.110 8.960 9.270 5,604,123 50,741,406 9.0543 5.458 5.458 5.482 5.391 5.578 9,313,479 5.4482 -1.20%
2016-04-28 0 9.180 9.160 9.200 9.090 9.300 6,953,384 63,765,820 9.1705 5.524 5.512 5.536 5.470 5.596 11,555,813 5.5181 1.10%
2016-04-27 0 9.080 9.050 9.060 8.980 9.440 11,528,470 105,665,790 9.1656 5.464 5.446 5.452 5.403 5.680 19,159,138 5.5152 -2.37%
2016-04-26 0 9.300 9.280 9.330 9.130 9.870 29,995,853 284,769,163 9.4936 5.596 5.584 5.614 5.494 5.939 49,850,038 5.7125 1.09%
2016-04-25 0 9.200 9.170 9.220 9.030 9.230 5,248,050 48,044,959 9.1548 5.536 5.518 5.548 5.434 5.554 8,721,722 5.5087 2.34%
2016-04-22 0 8.990 8.980 9.020 8.920 9.200 5,202,194 46,965,271 9.0280 5.409 5.403 5.428 5.367 5.536 8,645,514 5.4323 -2.28%
2016-04-21 0 9.200 9.190 9.200 8.980 9.250 6,444,468 59,105,800 9.1716 5.536 5.530 5.536 5.403 5.566 10,710,046 5.5187 1.66%
2016-04-20 0 9.050 9.010 9.040 8.940 9.540 7,440,192 68,088,752 9.1515 5.446 5.422 5.440 5.379 5.740 12,364,838 5.5066 -2.90%
2016-04-19 0 9.320 9.270 9.350 9.070 9.350 12,445,298 114,549,507 9.2042 5.608 5.578 5.626 5.458 5.626 20,682,812 5.5384 4.48%
2016-04-18 0 8.920 8.920 8.950 8.870 9.300 13,758,659 123,149,749 8.9507 5.367 5.367 5.385 5.337 5.596 22,865,483 5.3858 -5.01%
2016-04-15 0 9.390 9.390 9.420 9.370 9.630 8,624,845 81,811,007 9.4855 5.650 5.650 5.668 5.638 5.795 14,333,610 5.7076 -0.53%
2016-04-14 0 9.440 9.410 9.450 9.340 9.620 12,287,541 116,091,111 9.4479 5.680 5.662 5.686 5.620 5.789 20,420,636 5.6850 0.00%
2016-04-13 0 9.440 9.400 9.440 9.100 9.440 9,261,083 86,281,236 9.3165 5.680 5.656 5.680 5.476 5.680 15,390,972 5.6060 3.62%
2016-04-12 0 9.110 9.100 9.120 8.800 9.140 7,914,176 71,163,784 8.9919 5.482 5.476 5.488 5.295 5.500 13,152,551 5.4106 3.17%
2016-04-11 0 8.830 8.800 8.830 8.700 8.950 9,853,404 86,357,176 8.7642 5.313 5.295 5.313 5.235 5.385 16,375,349 5.2736 -0.79%
2016-04-08 0 8.900 8.870 8.910 8.650 8.940 9,456,200 82,911,867 8.7680 5.355 5.337 5.361 5.205 5.379 15,715,237 5.2759 2.89%
2016-04-07 0 8.650 8.650 8.660 8.580 8.880 8,272,274 71,575,929 8.6525 5.205 5.205 5.211 5.163 5.343 13,747,673 5.2064 -1.37%
2016-04-06 0 8.770 8.750 8.770 8.700 8.810 11,659,501 101,951,288 8.7441 5.277 5.265 5.277 5.235 5.301 19,376,898 5.2615 0.00%
2016-04-05 0 8.770 8.770 8.780 8.450 8.850 20,151,690 174,463,268 8.6575 5.277 5.277 5.283 5.085 5.325 33,490,047 5.2094 3.54%
2016-04-01 0 8.470 8.450 8.470 8.380 8.750 12,528,666 106,720,369 8.5181 5.097 5.085 5.097 5.042 5.265 20,821,361 5.1255 -2.31%
2016-03-31 0 8.670 8.640 8.650 8.610 8.770 16,122,000 139,050,253 8.6249 5.217 5.199 5.205 5.181 5.277 26,793,114 5.1898 0.58%
2016-03-30 0 8.620 8.610 8.630 8.080 8.700 30,080,682 254,879,222 8.4732 5.187 5.181 5.193 4.862 5.235 49,991,016 5.0985 7.88%
2016-03-29 0 7.990 7.980 8.000 7.820 8.140 19,102,000 152,295,050 7.9727 4.808 4.802 4.814 4.705 4.898 31,745,569 4.7974 2.70%
2016-03-24 0 7.780 7.770 7.780 7.540 7.900 15,847,000 122,857,390 7.7527 4.681 4.675 4.681 4.537 4.754 26,336,093 4.6650 1.83%
2016-03-23 0 7.640 7.620 7.650 7.350 7.650 11,778,903 88,510,672 7.5143 4.597 4.585 4.603 4.423 4.603 19,575,332 4.5215 4.09%
2016-03-22 0 7.340 7.310 7.360 7.310 7.690 14,400,000 108,292,500 7.5203 4.417 4.399 4.429 4.399 4.627 23,931,327 4.5251 -3.17%
2016-03-21 0 7.580 7.560 7.600 7.490 7.650 9,438,593 71,649,464 7.5911 4.561 4.549 4.573 4.507 4.603 15,685,976 4.5677 0.93%
2016-03-18 0 7.510 7.480 7.530 7.150 7.560 12,634,653 94,275,717 7.4617 4.519 4.501 4.531 4.302 4.549 20,997,501 4.4899 0.54%
2016-03-17 0 7.470 7.480 7.490 7.440 7.550 7,930,446 59,417,175 7.4923 4.495 4.501 4.507 4.477 4.543 13,179,590 4.5083 0.81%
2016-03-16 0 7.410 7.400 7.410 7.350 7.510 4,660,090 34,573,089 7.4190 4.459 4.453 4.459 4.423 4.519 7,744,593 4.4642 -0.27%
2016-03-15 0 7.430 7.430 7.460 7.310 7.470 5,046,156 37,486,318 7.4287 4.471 4.471 4.489 4.399 4.495 8,386,195 4.4700 0.81%
2016-03-14 0 7.370 7.360 7.370 7.350 7.580 5,988,081 44,301,400 7.3983 4.435 4.429 4.435 4.423 4.561 9,951,578 4.4517 -1.60%
2016-03-11 0 7.490 7.470 7.510 7.470 7.670 6,306,579 47,601,472 7.5479 4.507 4.495 4.519 4.495 4.615 10,480,889 4.5417 -2.09%
2016-03-10 0 7.650 7.650 7.660 7.600 7.700 9,546,497 73,132,790 7.6607 4.603 4.603 4.609 4.573 4.633 15,865,301 4.6096 1.06%
2016-03-09 0 7.570 7.550 7.570 7.550 7.680 7,691,252 58,568,281 7.6149 4.555 4.543 4.555 4.543 4.621 12,782,074 4.5821 -0.13%
2016-03-08 0 7.580 7.570 7.590 7.560 7.770 9,830,160 75,217,036 7.6517 4.561 4.555 4.567 4.549 4.675 16,336,720 4.6042 -1.43%
2016-03-07 0 7.690 7.660 7.690 7.530 7.760 13,083,508 100,324,764 7.6680 4.627 4.609 4.627 4.531 4.669 21,743,452 4.6140 1.32%
2016-03-04 0 7.590 7.580 7.590 7.270 7.590 10,079,773 75,532,230 7.4934 4.567 4.561 4.567 4.375 4.567 16,751,551 4.5090 3.55%
2016-03-03 0 7.330 7.310 7.340 7.280 7.600 4,451,117 32,711,372 7.3490 4.411 4.399 4.417 4.381 4.573 7,397,301 4.4221 -1.74%
2016-03-02 0 7.460 7.470 7.480 7.430 7.680 11,126,903 83,693,161 7.5217 4.489 4.495 4.501 4.471 4.621 18,491,774 4.5260 1.50%
2016-03-01 0 7.350 7.320 7.360 7.250 7.590 6,858,284 50,502,108 7.3637 4.423 4.405 4.429 4.362 4.567 11,397,766 4.4309 0.27%
2016-02-29 0 7.330 7.340 7.360 7.250 7.810 9,367,765 69,400,334 7.4084 4.411 4.417 4.429 4.362 4.699 15,568,267 4.4578 -3.68%
2016-02-26 0 7.610 7.600 7.620 7.140 7.670 19,853,962 148,448,214 7.4770 4.579 4.573 4.585 4.296 4.615 32,995,253 4.4991 7.49%
2016-02-25 0 7.080 7.070 7.090 7.070 7.490 16,270,327 117,339,816 7.2119 4.260 4.254 4.266 4.254 4.507 27,039,619 4.3396 -5.47%
2016-02-24 0 7.490 7.480 7.490 7.460 7.890 26,118,867 197,649,315 7.5673 4.507 4.501 4.507 4.489 4.748 43,406,884 4.5534 -6.38%
2016-02-23 0 8.000 7.980 8.000 7.540 8.150 58,109,282 460,390,183 7.9228 4.814 4.802 4.814 4.537 4.904 96,571,681 4.7673 -6.32%
2016-02-22 0 8.540 8.530 8.540 8.390 8.580 9,097,692 77,424,767 8.5104 5.139 5.133 5.139 5.048 5.163 15,119,433 5.1209 1.79%
2016-02-19 0 8.390 8.350 8.400 8.180 8.420 6,283,655 52,330,323 8.3280 5.048 5.024 5.054 4.922 5.066 10,442,792 5.0111 2.69%
2016-02-18 0 8.170 8.160 8.170 8.140 8.520 15,205,091 126,786,349 8.3384 4.916 4.910 4.916 4.898 5.127 25,269,305 5.0174 -0.61%
2016-02-17 0 8.220 8.200 8.220 8.170 8.490 9,575,443 79,463,656 8.2987 4.946 4.934 4.946 4.916 5.109 15,913,407 4.9935 -2.38%
2016-02-16 0 8.420 8.420 8.430 8.360 8.570 11,804,240 100,386,925 8.5043 5.066 5.066 5.073 5.030 5.157 19,617,439 5.1172 0.48%
2016-02-15 0 8.380 8.380 8.390 8.170 8.460 18,713,648 156,743,659 8.3759 5.042 5.042 5.048 4.916 5.091 31,100,168 5.0400 2.07%
2016-02-12 0 8.210 8.200 8.210 8.120 8.300 9,321,608 76,439,626 8.2003 4.940 4.934 4.940 4.886 4.994 15,491,559 4.9343 2.11%
2016-02-11 0 8.040 8.030 8.040 8.020 8.390 7,479,316 60,925,598 8.1459 4.838 4.832 4.838 4.826 5.048 12,429,858 4.9016 -5.52%
2016-02-05 0 8.510 8.500 8.510 8.500 8.700 5,075,151 43,414,846 8.5544 5.121 5.115 5.121 5.115 5.235 8,434,382 5.1474 -0.82%
2016-02-04 0 8.580 8.560 8.600 8.540 8.700 5,908,197 50,950,054 8.6236 5.163 5.151 5.175 5.139 5.235 9,818,819 5.1890 0.70%
2016-02-03 0 8.520 8.500 8.520 8.430 8.990 5,757,922 49,302,502 8.5626 5.127 5.115 5.127 5.073 5.409 9,569,077 5.1523 -4.38%
2016-02-02 0 8.910 8.890 8.910 8.900 9.010 8,850,238 79,426,552 8.9745 5.361 5.349 5.361 5.355 5.422 14,708,190 5.4002 -0.22%
2016-02-01 0 8.930 8.920 8.930 8.720 9.110 8,645,174 77,101,004 8.9184 5.373 5.367 5.373 5.247 5.482 14,367,395 5.3664 1.48%
2016-01-29 0 8.800 8.830 8.850 8.670 9.020 14,386,018 125,921,139 8.7530 5.295 5.313 5.325 5.217 5.428 23,908,090 5.2669 0.34%
2016-01-28 0 8.770 8.760 8.770 8.430 8.790 9,269,395 79,920,809 8.6220 5.277 5.271 5.277 5.073 5.289 15,404,786 5.1881 1.62%
2016-01-27 0 8.630 8.610 8.620 8.400 8.750 10,047,573 86,360,021 8.5951 5.193 5.181 5.187 5.054 5.265 16,698,038 5.1719 0.82%
2016-01-26 0 8.560 8.550 8.560 8.530 9.010 14,473,842 125,853,894 8.6953 5.151 5.145 5.151 5.133 5.422 24,054,044 5.2321 -5.62%
2016-01-25 0 9.070 9.070 9.080 9.010 9.400 14,967,848 136,558,086 9.1234 5.458 5.458 5.464 5.422 5.656 24,875,032 5.4898 -1.20%
2016-01-22 0 9.180 9.180 9.190 9.060 9.250 8,804,132 80,720,430 9.1685 5.524 5.524 5.530 5.452 5.566 14,631,567 5.5169 3.26%
2016-01-21 0 8.890 8.890 8.900 8.860 9.440 13,043,582 118,218,434 9.0633 5.349 5.349 5.355 5.331 5.680 21,677,099 5.4536 -3.16%
2016-01-20 0 9.180 9.160 9.190 8.930 9.440 14,918,307 136,225,643 9.1314 5.524 5.512 5.530 5.373 5.680 24,792,700 5.4946 -2.65%
2016-01-19 0 9.430 9.420 9.430 9.070 9.550 20,762,000 195,110,546 9.3975 5.674 5.668 5.674 5.458 5.746 34,504,320 5.6547 3.29%
2016-01-18 0 9.130 9.120 9.140 8.890 9.340 19,488,002 178,063,208 9.1371 5.494 5.488 5.500 5.349 5.620 32,387,065 5.4980 0.33%
2016-01-15 0 9.100 9.080 9.100 9.080 9.350 9,604,811 88,172,034 9.1800 5.476 5.464 5.476 5.464 5.626 15,962,213 5.5238 -1.73%
2016-01-14 0 9.260 9.230 9.260 9.100 9.470 18,775,716 173,330,995 9.2317 5.572 5.554 5.572 5.476 5.698 31,203,319 5.5549 -3.04%
2016-01-13 0 9.550 9.520 9.540 9.520 9.860 7,992,915 77,230,603 9.6624 5.746 5.728 5.740 5.728 5.933 13,283,407 5.8141 -0.21%
2016-01-12 0 9.570 9.570 9.590 9.540 9.700 11,758,262 113,073,550 9.6165 5.758 5.758 5.771 5.740 5.837 19,541,028 5.7865 -1.14%
2016-01-11 0 9.680 9.670 9.700 9.620 9.820 9,190,590 89,273,924 9.7136 5.825 5.819 5.837 5.789 5.909 15,273,820 5.8449 -3.39%
2016-01-08 0 10.02 9.980 10.02 9.910 10.30 6,019,750 60,187,325 9.9983 6.029 6.005 6.029 5.963 6.198 10,004,209 6.0162 -0.60%
2016-01-07 0 10.08 10.06 10.08 10.02 10.52 10,476,206 106,476,260 10.164 6.065 6.053 6.065 6.029 6.330 17,410,382 6.1157 -3.82%
2016-01-06 0 10.48 10.50 10.52 10.44 10.68 12,206,045 128,361,401 10.516 6.306 6.318 6.330 6.282 6.426 20,285,198 6.3278 -1.87%
2016-01-05 0 10.68 10.64 10.68 10.56 10.98 10,791,013 115,547,731 10.708 6.426 6.402 6.426 6.354 6.607 17,933,559 6.4431 -0.74%
2016-01-04 0 10.76 10.72 10.76 10.56 11.08 7,653,552 82,286,297 10.751 6.475 6.450 6.475 6.354 6.667 12,719,420 6.4693 -2.71%
2015-12-31 0 11.06 11.04 11.10 11.00 11.14 1,906,000 21,053,169 11.046 6.655 6.643 6.679 6.619 6.703 3,167,577 6.6465 0.55%
2015-12-30 0 11.00 10.98 11.00 10.98 11.10 6,373,809 70,227,199 11.018 6.619 6.607 6.619 6.607 6.679 10,592,618 6.6298 0.00%
2015-12-29 0 11.00 10.98 11.00 10.92 11.16 3,115,500 34,259,705 10.997 6.619 6.607 6.619 6.571 6.715 5,177,642 6.6169 0.73%
2015-12-28 0 10.92 10.88 10.90 10.88 11.16 6,273,652 68,902,729 10.983 6.571 6.547 6.559 6.547 6.715 10,426,168 6.6086 -0.36%
2015-12-24 0 10.96 10.92 10.98 10.90 11.18 2,539,467 27,936,168 11.001 6.595 6.571 6.607 6.559 6.727 4,220,334 6.6194 0.00%
2015-12-23 0 10.96 10.94 10.96 10.60 11.00 6,848,633 74,607,569 10.894 6.595 6.583 6.595 6.378 6.619 11,381,727 6.5550 2.62%
2015-12-22 0 10.68 10.66 10.70 10.38 10.72 8,080,644 85,876,839 10.627 6.426 6.414 6.438 6.246 6.450 13,429,204 6.3948 2.50%
2015-12-21 0 10.42 10.38 10.40 10.20 10.52 4,570,105 47,593,341 10.414 6.270 6.246 6.258 6.138 6.330 7,595,047 6.2664 2.16%
2015-12-18 0 10.20 10.18 10.24 10.18 10.50 10,542,398 108,579,744 10.299 6.138 6.126 6.162 6.126 6.318 17,520,387 6.1973 -4.32%
2015-12-17 0 10.66 10.64 10.66 10.58 10.70 9,433,932 100,406,181 10.643 6.414 6.402 6.414 6.366 6.438 15,678,230 6.4042 0.95%
2015-12-16 0 10.56 10.52 10.56 10.52 10.74 7,278,916 77,149,086 10.599 6.354 6.330 6.354 6.330 6.462 12,096,814 6.3776 -0.19%
2015-12-15 0 10.58 10.58 10.62 10.50 10.70 5,856,651 62,183,680 10.618 6.366 6.366 6.390 6.318 6.438 9,733,155 6.3889 -1.49%
2015-12-14 0 10.74 10.70 10.78 10.46 10.78 7,669,483 81,511,746 10.628 6.462 6.438 6.487 6.294 6.487 12,745,896 6.3951 -0.92%
2015-12-11 0 10.84 10.78 10.86 10.64 10.96 7,768,866 83,657,178 10.768 6.523 6.487 6.535 6.402 6.595 12,911,060 6.4795 0.00%
2015-12-10 0 10.84 10.82 10.86 10.64 11.00 13,874,712 149,520,570 10.776 6.523 6.511 6.535 6.402 6.619 23,058,352 6.4844 -2.17%
2015-12-09 0 11.08 11.06 11.10 10.96 11.46 9,017,256 99,247,070 11.006 6.667 6.655 6.679 6.595 6.896 14,985,757 6.6228 -0.54%
2015-12-08 0 11.14 11.10 11.14 11.02 11.24 6,983,688 77,583,239 11.109 6.703 6.679 6.703 6.631 6.763 11,606,175 6.6847 -1.07%
2015-12-07 0 11.26 11.26 11.28 11.08 11.28 8,319,026 93,115,451 11.193 6.775 6.775 6.787 6.667 6.787 13,825,370 6.7351 0.36%
2015-12-04 0 11.22 11.20 11.22 11.10 11.40 7,995,501 89,414,768 11.183 6.751 6.739 6.751 6.679 6.860 13,287,705 6.7291 -2.09%
2015-12-03 0 11.46 11.44 11.48 11.04 11.48 4,823,866 54,526,710 11.304 6.896 6.884 6.908 6.643 6.908 8,016,772 6.8016 1.60%
2015-12-02 0 11.28 11.24 11.28 11.18 11.42 2,250,718 25,420,341 11.294 6.787 6.763 6.787 6.727 6.872 3,740,463 6.7960 -0.35%
2015-12-01 0 11.32 11.30 11.38 11.00 11.38 4,646,491 52,334,096 11.263 6.811 6.799 6.848 6.619 6.848 7,721,993 6.7773 0.89%
2015-11-30 0 11.22 11.28 11.32 11.00 11.40 15,889,518 177,592,422 11.177 6.751 6.787 6.811 6.619 6.860 26,406,753 6.7253 -1.58%
2015-11-27 0 11.40 11.34 11.40 11.32 11.74 4,740,620 54,001,831 11.391 6.860 6.824 6.860 6.811 7.064 7,878,425 6.8544 -1.04%
2015-11-26 0 11.52 11.48 11.60 11.46 11.76 5,764,145 66,701,255 11.572 6.932 6.908 6.980 6.896 7.076 9,579,419 6.9630 0.88%
2015-11-25 0 11.42 11.40 11.42 11.40 11.76 5,731,161 66,025,375 11.520 6.872 6.860 6.872 6.860 7.076 9,524,603 6.9321 -1.21%
2015-11-24 0 11.56 11.54 11.58 11.40 11.68 4,492,486 51,661,969 11.500 6.956 6.944 6.968 6.860 7.028 7,466,052 6.9196 -1.70%
2015-11-23 0 11.76 11.74 11.80 11.66 12.08 3,849,613 45,245,099 11.753 7.076 7.064 7.100 7.016 7.269 6,397,663 7.0721 -0.68%
2015-11-20 0 11.84 11.82 11.88 11.52 12.08 6,981,819 81,678,676 11.699 7.124 7.112 7.148 6.932 7.269 11,603,069 7.0394 -1.50%
2015-11-19 0 12.02 11.96 12.02 11.52 12.02 11,707,373 138,291,399 11.812 7.233 7.197 7.233 6.932 7.233 19,456,456 7.1077 3.09%
2015-11-18 0 11.66 11.64 11.66 11.46 11.76 11,151,336 129,150,187 11.582 7.016 7.004 7.016 6.896 7.076 18,532,379 6.9689 -1.02%
2015-11-17 0 11.78 11.76 11.78 11.76 12.18 11,051,240 130,864,372 11.842 7.088 7.076 7.088 7.076 7.329 18,366,030 7.1253 -1.51%
2015-11-16 0 11.96 11.96 11.98 11.74 12.14 9,691,106 115,641,536 11.933 7.197 7.197 7.209 7.064 7.305 16,105,627 7.1802 -3.08%
2015-11-13 0 12.34 12.32 12.38 12.08 12.50 5,778,530 71,148,298 12.313 7.425 7.413 7.449 7.269 7.522 9,603,326 7.4087 -2.37%
2015-11-12 0 12.64 12.58 12.64 12.22 12.68 10,390,944 129,733,724 12.485 7.606 7.570 7.606 7.353 7.630 17,268,686 7.5127 3.44%
2015-11-11 0 12.22 12.22 12.24 12.22 12.68 4,149,913 51,345,864 12.373 7.353 7.353 7.365 7.353 7.630 6,896,731 7.4450 -3.78%
2015-11-10 0 12.70 12.68 12.76 12.60 12.88 5,315,439 67,973,003 12.788 7.642 7.630 7.678 7.582 7.750 8,833,716 7.6947 -3.05%
2015-11-09 0 13.10 13.08 13.12 12.70 13.18 5,721,000 74,426,520 13.009 7.883 7.871 7.895 7.642 7.931 9,507,717 7.8280 2.18%
2015-11-06 0 12.82 12.80 12.84 12.64 12.98 4,402,898 56,131,036 12.749 7.714 7.702 7.726 7.606 7.810 7,317,166 7.6711 -0.31%
2015-11-05 0 12.86 12.84 12.88 12.82 13.32 4,031,256 52,238,475 12.958 7.738 7.726 7.750 7.714 8.015 6,699,535 7.7973 -2.28%
2015-11-04 0 13.16 13.14 13.16 12.90 13.58 9,449,165 125,596,339 13.292 7.919 7.907 7.919 7.762 8.171 15,703,545 7.9980 1.86%
2015-11-03 0 12.92 12.88 12.92 12.60 13.02 4,076,582 52,504,062 12.879 7.774 7.750 7.774 7.582 7.834 6,774,862 7.7498 1.73%
2015-11-02 0 12.70 12.70 12.74 12.60 13.20 9,097,184 117,069,392 12.869 7.642 7.642 7.666 7.582 7.943 15,118,589 7.7434 -4.65%
2015-10-30 0 13.32 13.26 13.34 12.92 13.38 7,282,936 95,966,472 13.177 8.015 7.979 8.027 7.774 8.051 12,103,494 7.9288 0.91%
2015-10-29 0 13.20 13.18 13.22 13.14 13.64 6,361,226 84,880,186 13.343 7.943 7.931 7.955 7.907 8.207 10,571,707 8.0290 -1.64%
2015-10-28 0 13.42 13.40 13.46 13.24 13.92 5,178,732 69,729,938 13.465 8.075 8.063 8.099 7.967 8.376 8,606,523 8.1020 -2.47%
2015-10-27 0 13.76 13.74 13.78 13.44 13.90 3,383,404 46,436,993 13.725 8.280 8.268 8.292 8.087 8.364 5,622,871 8.2586 -0.15%
2015-10-26 0 13.78 13.78 13.80 13.62 14.02 4,905,726 67,725,651 13.805 8.292 8.292 8.304 8.195 8.436 8,152,815 8.3070 -1.57%
2015-10-23 0 14.00 13.98 14.00 13.72 14.20 9,851,525 137,273,102 13.934 8.424 8.412 8.424 8.256 8.544 16,372,227 8.3845 2.49%
2015-10-22 0 13.66 13.64 13.66 13.50 13.86 4,060,933 55,471,232 13.660 8.220 8.207 8.220 8.123 8.340 6,748,855 8.2194 0.29%
2015-10-20 0 13.62 13.60 13.62 13.26 13.78 9,816,000 133,095,620 13.559 8.195 8.183 8.195 7.979 8.292 16,313,188 8.1588 -0.73%
2015-10-19 0 13.72 13.70 13.74 13.44 14.30 11,632,000 160,321,240 13.783 8.256 8.244 8.268 8.087 8.605 19,331,194 8.2934 -0.58%
2015-10-16 0 13.80 13.76 13.80 13.36 14.10 13,460,430 184,574,359 13.712 8.304 8.280 8.304 8.039 8.484 22,369,857 8.2510 -1.00%
2015-10-15 0 13.94 13.92 13.94 13.74 14.20 8,460,258 117,991,712 13.947 8.388 8.376 8.388 8.268 8.544 14,060,083 8.3920 0.00%
2015-10-14 0 13.94 13.92 13.94 13.86 14.20 8,526,803 119,604,629 14.027 8.388 8.376 8.388 8.340 8.544 14,170,674 8.4403 -1.41%
2015-10-13 0 14.14 14.12 14.20 14.04 14.38 7,214,582 102,040,262 14.144 8.508 8.496 8.544 8.448 8.653 11,989,897 8.5105 0.28%
2015-10-12 0 14.10 14.00 14.12 13.98 14.50 7,306,920 103,754,219 14.199 8.484 8.424 8.496 8.412 8.725 12,143,353 8.5441 -1.81%
2015-10-09 0 14.36 14.32 14.38 14.30 14.80 4,832,502 70,114,462 14.509 8.641 8.617 8.653 8.605 8.905 8,031,124 8.7303 0.28%
2015-10-08 0 14.32 14.26 14.32 14.14 15.00 12,459,293 178,308,708 14.311 8.617 8.581 8.617 8.508 9.026 20,706,070 8.6114 -3.24%
2015-10-07 0 14.80 14.80 14.82 13.70 14.82 14,601,000 210,847,180 14.441 8.905 8.905 8.918 8.244 8.918 24,265,368 8.6892 8.03%
2015-10-06 0 13.70 13.62 13.70 13.32 13.74 7,579,984 102,725,954 13.552 8.244 8.195 8.244 8.015 8.268 12,597,158 8.1547 1.48%
2015-10-05 0 13.50 13.44 13.50 12.86 13.60 8,212,064 109,367,383 13.318 8.123 8.087 8.123 7.738 8.183 13,647,610 8.0137 5.63%
2015-10-02 0 12.78 12.76 12.80 12.56 13.00 7,906,551 100,674,027 12.733 7.690 7.678 7.702 7.558 7.822 13,139,879 7.6617 3.73%
2015-09-30 0 12.32 12.30 12.36 12.22 12.42 6,906,786 84,976,959 12.303 7.413 7.401 7.437 7.353 7.473 11,478,372 7.4032 0.98%
2015-09-29 0 12.20 12.18 12.20 12.00 12.48 8,121,315 99,151,802 12.209 7.341 7.329 7.341 7.221 7.509 13,496,795 7.3463 -2.56%
2015-09-25 0 12.52 12.50 12.52 12.00 12.66 5,874,646 73,556,228 12.521 7.534 7.522 7.534 7.221 7.618 9,763,061 7.5341 2.96%
2015-09-24 0 12.16 12.16 12.18 12.00 12.34 2,948,928 35,772,134 12.131 7.317 7.317 7.329 7.221 7.425 4,900,817 7.2992 0.50%
2015-09-23 0 12.10 12.10 12.16 11.92 12.50 4,972,132 60,375,228 12.143 7.281 7.281 7.317 7.173 7.522 8,263,175 7.3065 -4.42%
2015-09-22 0 12.66 12.64 12.66 12.44 12.74 5,820,000 73,358,640 12.605 7.618 7.606 7.618 7.485 7.666 9,672,244 7.5844 1.77%
2015-09-21 0 12.44 12.40 12.46 12.30 12.70 6,056,591 75,267,976 12.427 7.485 7.461 7.497 7.401 7.642 10,065,435 7.4779 0.00%
2015-09-18 0 12.44 12.38 12.44 12.06 12.68 8,762,449 109,045,477 12.445 7.485 7.449 7.485 7.257 7.630 14,562,294 7.4882 2.13%
2015-09-17 0 12.18 12.14 12.20 11.76 12.72 10,386,457 127,093,482 12.236 7.329 7.305 7.341 7.076 7.654 17,261,229 7.3629 3.75%
2015-09-16 0 11.74 11.70 11.74 11.52 11.86 5,236,429 61,284,597 11.704 7.064 7.040 7.064 6.932 7.136 8,702,409 7.0423 0.34%
2015-09-15 0 11.70 11.68 11.72 11.48 11.82 8,858,561 103,318,364 11.663 7.040 7.028 7.052 6.908 7.112 14,722,022 7.0179 0.69%
2015-09-14 0 11.62 11.62 11.64 11.42 11.84 5,483,017 63,501,222 11.581 6.992 6.992 7.004 6.872 7.124 9,112,213 6.9688 2.65%
2015-09-11 0 11.32 11.28 11.32 11.28 11.60 4,074,366 46,423,189 11.394 6.811 6.787 6.811 6.787 6.980 6,771,179 6.8560 -0.70%
2015-09-10 0 11.40 11.36 11.44 11.34 11.78 6,980,100 79,759,177 11.427 6.860 6.836 6.884 6.824 7.088 11,600,212 6.8757 -2.56%
2015-09-09 0 11.70 11.70 11.76 11.40 11.96 7,644,156 89,314,422 11.684 7.040 7.040 7.076 6.860 7.197 12,703,805 7.0305 1.92%
2015-09-08 0 11.48 11.46 11.48 11.06 11.74 6,188,168 70,339,441 11.367 6.908 6.896 6.908 6.655 7.064 10,284,102 6.8396 3.24%
2015-09-07 0 11.12 11.10 11.12 11.06 11.50 6,348,000 71,127,632 11.205 6.691 6.679 6.691 6.655 6.920 10,549,726 6.7421 -0.18%
2015-09-04 0 11.14 11.12 11.18 11.02 11.36 11,147,072 122,998,369 11.034 6.703 6.691 6.727 6.631 6.836 18,525,293 6.6395 1.46%
2015-09-02 0 10.98 10.98 11.02 10.50 11.24 20,857,063 227,192,789 10.893 6.607 6.607 6.631 6.318 6.763 34,662,305 6.5545 -2.49%
2015-09-01 0 11.26 11.20 11.22 11.20 11.92 11,401,768 131,913,742 11.570 6.775 6.739 6.751 6.739 7.173 18,948,572 6.9617 -5.54%
2015-08-31 0 11.92 11.88 11.94 11.74 12.40 18,655,462 221,758,638 11.887 7.173 7.148 7.185 7.064 7.461 31,003,469 7.1527 -1.49%
2015-08-28 0 12.10 12.06 12.20 11.86 12.40 21,520,417 260,740,076 12.116 7.281 7.257 7.341 7.136 7.461 35,764,731 7.2904 1.68%
2015-08-27 0 11.90 11.90 11.94 11.34 12.06 22,255,159 261,000,778 11.728 7.160 7.160 7.185 6.824 7.257 36,985,797 7.0568 4.02%
2015-08-26 0 11.44 11.42 11.44 11.20 11.90 20,619,901 236,230,742 11.456 6.884 6.872 6.884 6.739 7.160 34,268,166 6.8936 -4.67%
2015-08-25 0 12.00 11.96 11.98 11.50 12.82 31,928,781 383,229,734 12.003 7.221 7.197 7.209 6.920 7.714 53,062,367 7.2223 -5.06%
2015-08-24 0 12.64 12.62 12.68 12.48 14.14 20,695,826 271,374,240 13.113 7.606 7.594 7.630 7.509 8.508 34,394,345 7.8901 -10.86%
2015-08-21 0 14.18 14.20 14.26 13.90 14.52 12,716,114 181,677,761 14.287 8.532 8.544 8.581 8.364 8.737 21,132,880 8.5969 -2.48%
2015-08-20 0 14.54 14.58 14.60 14.50 15.26 5,803,056 85,006,243 14.649 8.749 8.773 8.785 8.725 9.182 9,644,085 8.8143 -4.34%
2015-08-19 0 15.20 15.20 15.22 15.20 15.50 3,472,569 53,080,912 15.286 9.146 9.146 9.158 9.146 9.327 5,771,054 9.1978 -1.68%
2015-08-18 0 15.46 15.42 15.44 15.42 15.70 4,919,264 76,296,704 15.510 9.303 9.279 9.291 9.279 9.447 8,175,313 9.3326 -0.26%
2015-08-17 0 15.50 15.48 15.50 15.48 15.70 3,845,184 59,670,143 15.518 9.327 9.315 9.327 9.315 9.447 6,390,302 9.3376 0.00%
2015-08-14 0 15.50 15.50 15.52 15.42 15.66 6,023,750 93,574,526 15.534 9.327 9.327 9.339 9.279 9.423 10,010,856 9.3473 0.52%
2015-08-13 0 15.42 15.42 15.46 15.04 15.48 4,644,699 71,407,312 15.374 9.279 9.279 9.303 9.050 9.315 7,719,014 9.2508 1.85%
2015-08-12 0 15.14 15.08 15.16 15.02 15.50 3,539,906 53,676,000 15.163 9.110 9.074 9.122 9.038 9.327 5,882,962 9.1240 -1.94%
2015-08-11 0 15.44 15.42 15.44 15.24 15.60 7,497,329 115,652,699 15.426 9.291 9.279 9.291 9.170 9.387 12,459,794 9.2821 2.12%
2015-08-10 0 15.12 15.04 15.12 14.58 15.18 3,953,000 58,825,198 14.881 9.098 9.050 9.098 8.773 9.134 6,569,482 8.9543 2.72%
2015-08-07 0 14.72 14.68 14.74 14.64 14.90 2,254,464 33,163,098 14.710 8.857 8.833 8.869 8.809 8.966 3,746,688 8.8513 0.55%
2015-08-06 0 14.64 14.62 14.68 14.54 15.18 3,466,654 51,045,249 14.725 8.809 8.797 8.833 8.749 9.134 5,761,224 8.8601 -2.40%
2015-08-05 0 15.00 14.96 15.04 14.42 15.04 4,506,359 66,666,182 14.794 9.026 9.002 9.050 8.677 9.050 7,489,108 8.9018 4.02%
2015-08-04 0 14.42 14.44 14.52 14.30 14.80 5,689,629 82,186,127 14.445 8.677 8.689 8.737 8.605 8.905 9,455,581 8.6918 -2.96%
2015-08-03 0 14.86 14.80 14.88 14.68 15.10 3,676,259 54,605,165 14.853 8.942 8.905 8.954 8.833 9.086 6,109,566 8.9376 -0.40%
2015-07-31 0 14.92 14.84 14.92 14.66 15.36 7,798,810 116,172,549 14.896 8.978 8.930 8.978 8.821 9.242 12,960,824 8.9634 -1.06%
2015-07-30 0 15.08 15.06 15.08 15.06 15.50 2,607,662 39,702,955 15.225 9.074 9.062 9.074 9.062 9.327 4,333,667 9.1615 -0.13%
2015-07-29 0 15.10 15.04 15.08 15.02 15.20 4,350,400 65,491,945 15.054 9.086 9.050 9.074 9.038 9.146 7,229,920 9.0585 0.67%
2015-07-28 0 15.00 15.00 15.04 14.50 15.14 12,672,449 188,206,266 14.852 9.026 9.026 9.050 8.725 9.110 21,060,314 8.9365 0.40%
2015-07-27 0 14.94 14.88 14.90 14.80 15.46 5,068,890 76,647,343 15.121 8.990 8.954 8.966 8.905 9.303 8,423,977 9.0987 -2.35%
2015-07-24 0 15.30 15.28 15.30 15.26 15.54 1,558,917 23,887,818 15.323 9.206 9.194 9.206 9.182 9.351 2,590,761 9.2204 -1.92%
2015-07-23 0 15.60 15.56 15.58 15.34 15.72 2,076,300 32,379,032 15.595 9.387 9.363 9.375 9.230 9.459 3,450,598 9.3836 1.96%
2015-07-22 0 15.30 15.34 15.36 15.20 15.78 4,942,674 75,933,025 15.363 9.206 9.230 9.242 9.146 9.495 8,214,218 9.2441 -2.17%
2015-07-21 0 15.64 15.58 15.66 15.48 15.70 2,714,319 42,354,927 15.604 9.411 9.375 9.423 9.315 9.447 4,510,920 9.3894 0.13%
2015-07-20 0 15.62 15.60 15.66 15.48 15.88 3,652,192 57,088,907 15.631 9.399 9.387 9.423 9.315 9.555 6,069,569 9.4058 -1.26%
2015-07-17 0 15.82 15.86 15.88 15.50 15.88 8,578,130 135,200,806 15.761 9.519 9.543 9.555 9.327 9.555 14,255,974 9.4838 2.06%
2015-07-16 0 15.50 15.46 15.56 15.30 15.88 10,031,148 156,267,098 15.578 9.327 9.303 9.363 9.206 9.555 16,670,742 9.3737 -0.64%
2015-07-15 0 15.60 15.56 15.60 15.36 15.76 4,318,365 67,364,734 15.600 9.387 9.363 9.387 9.242 9.483 7,176,681 9.3866 -1.64%
2015-07-14 0 15.86 15.86 15.90 15.12 15.90 5,937,288 92,922,582 15.651 9.543 9.543 9.567 9.098 9.567 9,867,165 9.4174 0.25%
2015-07-13 0 15.82 15.78 15.82 14.98 15.82 5,153,396 80,310,901 15.584 9.519 9.495 9.519 9.014 9.519 8,564,417 9.3773 1.80%
2015-07-10 0 15.54 15.50 15.60 15.20 15.62 8,696,905 134,359,408 15.449 9.351 9.327 9.387 9.146 9.399 14,453,366 9.2961 2.37%
2015-07-09 0 15.18 15.00 15.16 13.50 15.36 13,288,730 198,245,740 14.918 9.134 9.026 9.122 8.123 9.242 22,084,510 8.9767 5.86%
2015-07-08 0 14.34 14.36 14.38 13.78 15.24 19,248,388 280,960,160 14.597 8.629 8.641 8.653 8.292 9.170 31,988,851 8.7831 -5.53%
2015-07-07 0 15.18 15.14 15.20 14.82 15.20 6,166,398 92,580,007 15.014 9.134 9.110 9.146 8.918 9.146 10,247,923 9.0340 1.88%
2015-07-06 0 14.90 14.88 14.90 14.42 15.46 9,832,767 146,798,007 14.929 8.966 8.954 8.966 8.677 9.303 16,341,053 8.9834 -2.23%
2015-07-03 0 15.24 15.24 15.26 15.24 15.82 5,651,957 86,949,974 15.384 9.170 9.170 9.182 9.170 9.519 9,392,974 9.2569 -3.30%
2015-07-02 0 15.76 15.68 15.76 15.66 15.88 7,211,934 113,679,037 15.763 9.483 9.435 9.483 9.423 9.555 11,985,496 9.4847 -0.51%
2015-06-30 0 15.84 15.78 15.90 15.70 15.96 6,553,868 103,664,002 15.817 9.531 9.495 9.567 9.447 9.603 10,891,858 9.5176 1.28%
2015-06-29 0 15.64 15.60 15.64 15.40 15.98 9,289,801 144,959,680 15.604 9.411 9.387 9.411 9.267 9.616 15,438,699 9.3894 0.26%
2015-06-26 0 15.60 15.60 15.64 15.42 16.26 7,293,138 115,024,750 15.772 9.387 9.387 9.411 9.279 9.784 12,120,449 9.4901 -4.06%
2015-06-25 0 16.26 16.22 16.26 16.08 16.40 6,242,481 101,419,321 16.247 9.784 9.760 9.784 9.676 9.868 10,374,365 9.7760 1.12%
2015-06-24 0 16.08 16.08 16.10 16.02 16.38 4,598,494 74,155,416 16.126 9.676 9.676 9.688 9.640 9.856 7,642,227 9.7034 -1.35%
2015-06-23 0 16.30 16.30 16.32 16.16 16.44 10,682,352 174,330,943 16.320 9.808 9.808 9.820 9.724 9.892 17,752,976 9.8198 1.87%
2015-06-22 0 16.00 16.00 16.04 15.60 16.12 5,642,041 89,975,200 15.947 9.628 9.628 9.652 9.387 9.700 9,376,495 9.5958 2.30%
2015-06-19 0 15.64 15.60 15.74 15.48 15.80 5,067,255 79,178,207 15.625 9.411 9.387 9.471 9.315 9.507 8,421,259 9.4022 0.00%
2015-06-18 0 15.64 15.60 15.64 15.36 15.80 5,933,904 92,382,430 15.569 9.411 9.387 9.411 9.242 9.507 9,861,541 9.3680 -0.64%
2015-06-17 0 15.74 15.70 15.74 15.32 15.74 6,729,324 104,784,859 15.571 9.471 9.447 9.471 9.218 9.471 11,183,448 9.3696 1.42%
2015-06-16 0 15.52 15.52 15.54 15.40 15.68 3,298,687 51,203,532 15.522 9.339 9.339 9.351 9.267 9.435 5,482,080 9.3402 -0.64%
2015-06-15 0 15.62 15.60 15.62 15.54 15.98 7,644,969 120,581,386 15.773 9.399 9.387 9.399 9.351 9.616 12,705,156 9.4907 -1.39%
2015-06-12 0 15.84 15.82 15.84 15.18 16.00 8,629,607 135,001,525 15.644 9.531 9.519 9.531 9.134 9.628 14,341,524 9.4133 3.94%
2015-06-11 0 15.24 15.22 15.24 14.90 15.26 5,375,862 81,425,520 15.147 9.170 9.158 9.170 8.966 9.182 8,934,133 9.1140 2.70%
2015-06-10 0 14.84 14.82 14.84 14.80 15.16 8,106,563 120,954,702 14.921 8.930 8.918 8.930 8.905 9.122 13,472,278 8.9780 -1.33%
2015-06-09 0 15.04 15.00 15.08 15.00 15.46 11,054,454 166,643,009 15.075 9.050 9.026 9.074 9.026 9.303 18,371,371 9.0708 -2.34%
2015-06-08 0 15.40 15.38 15.40 15.24 15.92 7,192,551 111,359,306 15.483 9.267 9.254 9.267 9.170 9.579 11,953,284 9.3162 -3.27%
2015-06-05 0 15.92 15.90 15.92 15.90 16.22 3,875,195 61,841,038 15.958 9.579 9.567 9.579 9.567 9.760 6,440,178 9.6024 -1.36%
2015-06-04 0 16.14 16.12 16.18 15.84 16.22 7,948,386 127,411,880 16.030 9.712 9.700 9.736 9.531 9.760 13,209,404 9.6455 0.12%
2015-06-03 0 16.12 16.12 16.14 16.02 16.26 6,013,236 97,057,724 16.141 9.700 9.700 9.712 9.640 9.784 9,993,383 9.7122 -0.37%
2015-06-02 0 16.18 16.14 16.16 16.02 16.44 15,666,027 252,923,742 16.145 9.736 9.712 9.724 9.640 9.892 26,035,334 9.7146 0.00%
2015-06-01 0 16.18 16.18 16.28 16.00 16.60 12,141,884 197,116,504 16.234 9.736 9.736 9.796 9.628 9.989 20,178,569 9.7686 -0.02%
2015-05-29 0 16.46 16.46 16.54 16.30 17.30 22,574,921 373,195,102 16.531 9.738 9.738 9.785 9.643 10.23 38,158,909 9.7800 -2.26%
2015-05-28 0 16.84 16.78 16.90 16.60 17.46 21,370,736 360,155,806 16.853 9.963 9.927 9.998 9.821 10.33 36,123,447 9.9701 -0.94%
2015-05-27 0 17.00 16.94 17.00 16.24 17.26 33,251,532 553,863,220 16.657 10.06 10.02 10.06 9.608 10.21 56,205,831 9.8542 6.65%
2015-05-26 0 15.94 15.92 16.00 15.92 16.60 25,825,499 416,218,106 16.117 9.430 9.418 9.466 9.418 9.821 43,653,436 9.5346 -5.01%
2015-05-22 0 16.78 16.70 16.74 16.16 16.90 23,644,838 391,776,370 16.569 9.927 9.880 9.903 9.560 9.998 39,967,414 9.8024 5.14%
2015-05-21 0 15.96 15.96 15.98 15.92 16.20 6,246,952 100,190,716 16.038 9.442 9.442 9.454 9.418 9.584 10,559,367 9.4883 -0.37%
2015-05-20 0 16.02 15.98 16.06 15.92 16.36 9,522,503 152,980,777 16.065 9.477 9.454 9.501 9.418 9.679 16,096,106 9.5042 -0.74%
2015-05-19 0 16.14 16.16 16.18 16.08 16.30 6,905,065 111,571,242 16.158 9.548 9.560 9.572 9.513 9.643 11,671,790 9.5591 -0.74%
2015-05-18 0 16.26 16.24 16.30 16.06 16.40 5,622,445 91,335,958 16.245 9.619 9.608 9.643 9.501 9.702 9,503,748 9.6105 0.49%
2015-05-15 0 16.18 16.10 16.18 16.04 16.32 11,559,775 186,525,175 16.136 9.572 9.525 9.572 9.489 9.655 19,539,754 9.5459 -0.37%
2015-05-14 0 16.24 16.24 16.28 15.90 16.52 9,575,401 155,894,625 16.281 9.608 9.608 9.631 9.406 9.773 16,185,521 9.6317 -2.52%
2015-05-13 0 16.66 16.58 16.66 16.58 16.98 8,818,368 147,864,099 16.768 9.856 9.809 9.856 9.809 10.05 14,905,891 9.9198 -2.57%
2015-05-12 0 17.10 17.08 17.10 16.74 17.68 14,705,387 251,453,827 17.099 10.12 10.10 10.12 9.903 10.46 24,856,854 10.116 3.76%
2015-05-11 0 16.48 16.46 16.50 16.38 16.76 4,644,343 76,772,098 16.530 9.750 9.738 9.761 9.690 9.915 7,850,440 9.7793 -0.84%
2015-05-08 0 16.62 16.60 16.66 16.40 16.84 9,760,979 162,631,465 16.661 9.832 9.821 9.856 9.702 9.963 16,499,208 9.8569 -0.12%
2015-05-07 0 16.64 16.62 16.68 16.28 16.76 11,712,426 194,639,683 16.618 9.844 9.832 9.868 9.631 9.915 19,797,784 9.8314 1.46%
2015-05-06 0 16.40 16.38 16.40 16.16 16.44 10,914,832 178,153,787 16.322 9.702 9.690 9.702 9.560 9.726 18,449,592 9.6562 1.74%
2015-05-05 0 16.12 16.08 16.10 15.96 16.48 10,820,409 175,167,000 16.189 9.537 9.513 9.525 9.442 9.750 18,289,987 9.5772 -1.71%
2015-05-04 0 16.40 16.38 16.40 16.34 16.58 3,400,972 55,882,764 16.431 9.702 9.690 9.702 9.667 9.809 5,748,741 9.7209 0.12%
2015-04-30 0 16.38 16.28 16.40 16.24 16.80 12,838,685 210,851,981 16.423 9.690 9.631 9.702 9.608 9.939 21,701,525 9.7160 -1.80%
2015-04-29 0 16.68 16.62 16.70 16.44 16.78 7,020,850 116,852,073 16.644 9.868 9.832 9.880 9.726 9.927 11,867,505 9.8464 0.85%
2015-04-28 0 16.54 16.54 16.62 16.52 16.84 3,550,500 58,996,474 16.616 9.785 9.785 9.832 9.773 9.963 6,001,492 9.8303 -0.96%
2015-04-27 0 16.70 16.66 16.74 16.66 17.04 6,911,868 116,289,262 16.825 9.880 9.856 9.903 9.856 10.08 11,683,290 9.9535 -0.60%
2015-04-24 0 16.80 16.76 16.84 16.58 16.90 8,968,254 150,204,480 16.748 9.939 9.915 9.963 9.809 9.998 15,159,246 9.9084 0.48%
2015-04-23 0 16.72 16.62 16.72 16.62 17.00 8,909,235 149,596,663 16.791 9.892 9.832 9.892 9.832 10.06 15,059,485 9.9337 -0.12%
2015-04-22 0 16.74 16.70 16.80 16.68 16.96 6,593,831 110,534,009 16.763 9.903 9.880 9.939 9.868 10.03 11,145,704 9.9172 -0.36%
2015-04-21 0 16.80 16.76 16.86 16.52 17.28 8,944,974 149,269,084 16.687 9.939 9.915 9.974 9.773 10.22 15,119,896 9.8724 1.57%
2015-04-20 0 16.54 16.50 16.54 16.50 17.00 10,595,730 176,247,452 16.634 9.785 9.761 9.785 9.761 10.06 17,910,207 9.8406 -2.71%
2015-04-17 0 17.00 16.98 17.00 16.88 17.20 5,584,000 94,777,516 16.973 10.06 10.05 10.06 9.986 10.18 9,438,764 10.041 -0.58%
2015-04-16 0 17.10 17.06 17.12 16.94 17.26 5,304,876 90,521,259 17.064 10.12 10.09 10.13 10.02 10.21 8,966,954 10.095 0.00%
2015-04-15 0 17.10 17.08 17.10 17.02 17.44 11,607,597 199,562,678 17.192 10.12 10.10 10.12 10.07 10.32 19,620,589 10.171 -0.93%
2015-04-14 0 17.26 17.24 17.26 17.10 17.72 11,376,187 196,738,826 17.294 10.21 10.20 10.21 10.12 10.48 19,229,431 10.231 -1.82%
2015-04-13 0 17.58 17.58 17.66 17.40 18.36 13,553,361 239,662,046 17.683 10.40 10.40 10.45 10.29 10.86 22,909,558 10.461 -2.77%
2015-04-10 0 18.08 18.00 18.10 17.54 18.40 24,339,721 437,414,864 17.971 10.70 10.65 10.71 10.38 10.89 41,141,991 10.632 0.00%
2015-04-09 0 18.08 18.02 18.10 17.40 19.00 29,576,660 541,116,123 18.295 10.70 10.66 10.71 10.29 11.24 49,994,110 10.824 4.51%
2015-04-08 0 17.30 17.30 17.32 16.84 17.32 20,523,278 351,714,385 17.137 10.23 10.23 10.25 9.963 10.25 34,690,970 10.138 2.73%
2015-04-02 0 16.84 16.82 16.86 16.54 17.22 22,068,536 371,015,656 16.812 9.963 9.951 9.974 9.785 10.19 37,302,955 9.9460 3.06%
2015-04-01 0 16.34 16.32 16.34 16.30 16.74 10,250,021 168,360,423 16.425 9.667 9.655 9.667 9.643 9.903 17,325,847 9.7173 -2.04%
2015-03-31 0 16.68 16.66 16.78 16.52 16.80 9,090,937 151,552,232 16.671 9.868 9.856 9.927 9.773 9.939 15,366,620 9.8624 -0.71%
2015-03-30 0 16.80 16.78 16.82 16.72 17.44 6,635,473 111,868,410 16.859 9.939 9.927 9.951 9.892 10.32 11,216,093 9.9739 -0.47%
2015-03-27 0 16.88 16.82 16.88 16.56 17.14 8,045,285 134,515,639 16.720 9.986 9.951 9.986 9.797 10.14 13,599,131 9.8915 1.32%
2015-03-26 0 16.66 16.64 16.66 16.62 16.92 9,345,447 155,978,272 16.690 9.856 9.844 9.856 9.832 10.01 15,796,824 9.8740 -1.07%
2015-03-25 0 16.84 16.82 16.86 16.50 17.18 19,427,861 326,979,564 16.830 9.963 9.951 9.974 9.761 10.16 32,839,361 9.9569 -2.21%
2015-03-24 0 17.22 17.20 17.22 17.16 17.84 12,430,349 215,148,611 17.308 10.19 10.18 10.19 10.15 10.55 21,011,305 10.240 -2.93%
2015-03-23 0 17.74 17.68 17.78 17.50 18.78 13,549,248 241,684,404 17.837 10.50 10.46 10.52 10.35 11.11 22,902,606 10.553 -4.11%
2015-03-20 0 18.50 18.50 18.52 18.48 19.08 4,094,459 76,188,354 18.608 10.94 10.94 10.96 10.93 11.29 6,920,958 11.008 -1.18%
2015-03-19 0 18.72 18.66 18.78 18.56 19.10 10,236,000 191,605,802 18.719 11.07 11.04 11.11 10.98 11.30 17,302,147 11.074 1.96%
2015-03-18 0 18.36 18.34 18.38 17.98 18.40 7,289,444 132,586,440 18.189 10.86 10.85 10.87 10.64 10.89 12,321,515 10.761 1.32%
2015-03-17 0 18.12 18.12 18.18 18.06 18.44 3,603,835 65,440,747 18.159 10.72 10.72 10.76 10.68 10.91 6,091,645 10.743 -0.88%
2015-03-16 0 18.28 18.26 18.28 18.10 18.52 8,399,695 152,931,625 18.207 10.81 10.80 10.81 10.71 10.96 14,198,198 10.771 -0.76%
2015-03-13 0 18.42 18.38 18.40 18.30 18.82 5,350,292 98,776,285 18.462 10.90 10.87 10.89 10.83 11.13 9,043,722 10.922 -0.86%
2015-03-12 0 18.58 18.52 18.62 18.50 19.12 4,909,185 91,205,676 18.579 10.99 10.96 11.02 10.94 11.31 8,298,109 10.991 -0.75%
2015-03-11 0 18.72 18.68 18.76 18.52 19.08 3,282,784 61,482,408 18.729 11.07 11.05 11.10 10.96 11.29 5,548,965 11.080 -0.21%
2015-03-10 0 18.76 18.70 18.78 18.58 18.88 2,956,299 55,247,326 18.688 11.10 11.06 11.11 10.99 11.17 4,997,100 11.056 -0.42%
2015-03-09 0 18.84 18.82 18.84 18.58 18.92 3,040,319 57,104,437 18.782 11.15 11.13 11.15 10.99 11.19 5,139,121 11.112 -0.74%
2015-03-06 0 18.98 18.96 18.98 18.52 19.00 5,364,795 101,145,933 18.854 11.23 11.22 11.23 10.96 11.24 9,068,237 11.154 -0.73%
2015-03-05 0 19.12 19.10 19.14 18.92 19.34 5,879,624 112,280,840 19.097 11.31 11.30 11.32 11.19 11.44 9,938,464 11.298 -1.04%
2015-03-04 0 19.32 19.28 19.38 18.68 19.48 8,376,060 162,487,465 19.399 11.43 11.41 11.47 11.05 11.52 14,158,247 11.477 2.01%
2015-03-03 0 18.94 18.92 18.94 18.90 19.50 4,054,230 77,106,554 19.019 11.20 11.19 11.20 11.18 11.54 6,852,958 11.252 -1.56%
2015-03-02 0 19.24 19.20 19.26 18.98 19.76 7,560,520 145,216,987 19.207 11.38 11.36 11.39 11.23 11.69 12,779,721 11.363 -1.33%
2015-02-27 0 19.50 19.46 19.50 19.40 19.68 3,976,574 77,623,439 19.520 11.54 11.51 11.54 11.48 11.64 6,721,695 11.548 -1.22%
2015-02-26 0 19.74 19.72 19.74 19.40 19.94 8,779,846 172,916,844 19.695 11.68 11.67 11.68 11.48 11.80 14,840,776 11.651 1.13%
2015-02-25 0 19.52 19.50 19.52 19.22 19.52 3,697,296 72,001,070 19.474 11.55 11.54 11.55 11.37 11.55 6,249,625 11.521 0.93%
2015-02-24 0 19.34 19.34 19.36 19.14 19.42 2,458,022 47,534,240 19.338 11.44 11.44 11.45 11.32 11.49 4,154,851 11.441 0.94%
2015-02-23 0 19.16 19.10 19.16 18.80 19.36 5,478,196 104,852,088 19.140 11.34 11.30 11.34 11.12 11.45 9,259,921 11.323 -0.21%
2015-02-18 0 19.20 19.14 19.18 19.14 19.96 2,183,857 42,026,762 19.244 11.36 11.32 11.35 11.32 11.81 3,691,424 11.385 -0.52%
2015-02-17 0 19.30 19.28 19.30 19.00 19.48 1,934,505 37,397,256 19.332 11.42 11.41 11.42 11.24 11.52 3,269,938 11.437 -0.52%
2015-02-16 0 19.40 19.38 19.40 19.32 19.48 954,000 18,503,432 19.396 11.48 11.47 11.48 11.43 11.52 1,612,568 11.475 0.00%
2015-02-13 0 19.40 19.38 19.40 18.72 19.50 4,245,625 81,757,381 19.257 11.48 11.47 11.48 11.07 11.54 7,176,478 11.392 2.43%
2015-02-12 0 18.94 18.86 18.94 18.78 19.12 4,036,823 76,288,789 18.898 11.20 11.16 11.20 11.11 11.31 6,823,535 11.180 -0.53%
2015-02-11 0 19.04 19.04 19.12 18.84 19.70 6,264,417 120,139,330 19.178 11.26 11.26 11.31 11.15 11.65 10,588,888 11.346 -1.86%
2015-02-10 0 19.40 19.38 19.40 18.88 19.48 4,202,200 81,337,080 19.356 11.48 11.47 11.48 11.17 11.52 7,103,075 11.451 1.25%
2015-02-09 0 19.16 19.16 19.18 18.92 19.44 4,787,601 91,749,505 19.164 11.34 11.34 11.35 11.19 11.50 8,092,592 11.337 -1.44%
2015-02-06 0 19.44 19.40 19.44 19.10 19.90 8,460,550 164,854,795 19.485 11.50 11.48 11.50 11.30 11.77 14,301,063 11.527 2.21%
2015-02-05 0 19.02 19.04 19.06 18.72 19.40 6,562,510 124,523,799 18.975 11.25 11.26 11.28 11.07 11.48 11,092,762 11.226 2.04%
2015-02-04 0 18.64 18.60 18.72 18.00 18.78 7,949,823 148,121,715 18.632 11.03 11.00 11.07 10.65 11.11 13,437,769 11.023 -1.79%
2015-02-03 0 18.98 18.96 18.98 18.84 18.98 2,528,414 47,965,390 18.971 11.23 11.22 11.23 11.15 11.23 4,273,836 11.223 0.32%
2015-02-02 0 18.92 18.90 18.92 18.54 19.12 3,720,219 70,360,792 18.913 11.19 11.18 11.19 10.97 11.31 6,288,372 11.189 -1.15%
2015-01-30 0 19.14 19.04 19.16 18.52 19.20 13,695,000 260,271,886 19.005 11.32 11.26 11.34 10.96 11.36 23,148,974 11.243 3.24%
2015-01-29 0 18.54 18.50 18.54 18.24 18.78 9,876,617 182,990,497 18.528 10.97 10.94 10.97 10.79 11.11 16,694,673 10.961 0.43%
2015-01-28 0 18.46 18.46 18.48 18.06 18.76 7,205,444 133,237,849 18.491 10.92 10.92 10.93 10.68 11.10 12,179,528 10.939 1.54%
2015-01-27 0 18.18 18.18 18.22 18.00 18.52 6,667,714 121,213,909 18.179 10.76 10.76 10.78 10.65 10.96 11,270,591 10.755 1.11%
2015-01-26 0 17.98 17.96 17.98 17.80 18.12 5,294,099 95,242,845 17.990 10.64 10.63 10.64 10.53 10.72 8,948,738 10.643 -0.44%
2015-01-23 0 18.06 18.00 18.08 17.62 18.08 6,640,633 119,013,559 17.922 10.68 10.65 10.70 10.42 10.70 11,224,815 10.603 1.57%
2015-01-22 0 17.78 17.78 17.84 17.60 17.86 5,721,321 101,573,260 17.753 10.52 10.52 10.55 10.41 10.57 9,670,881 10.503 -0.56%
2015-01-21 0 17.88 17.82 17.90 17.50 17.92 6,922,294 122,928,584 17.758 10.58 10.54 10.59 10.35 10.60 11,700,913 10.506 2.17%
2015-01-20 0 17.50 17.50 17.52 17.32 17.52 5,658,418 98,796,285 17.460 10.35 10.35 10.36 10.25 10.36 9,564,554 10.329 0.34%
2015-01-19 0 17.44 17.42 17.44 17.28 17.76 5,173,000 90,400,488 17.475 10.32 10.31 10.32 10.22 10.51 8,744,041 10.339 0.58%
2015-01-16 0 17.34 17.34 17.38 17.16 17.54 5,889,142 102,199,944 17.354 10.26 10.26 10.28 10.15 10.38 9,954,552 10.267 0.00%
2015-01-15 0 17.34 17.32 17.40 17.26 17.56 9,572,740 166,129,995 17.354 10.26 10.25 10.29 10.21 10.39 16,181,023 10.267 0.70%
2015-01-14 0 17.22 17.20 17.24 17.10 17.60 7,369,500 127,124,190 17.250 10.19 10.18 10.20 10.12 10.41 12,456,836 10.205 -1.71%
2015-01-13 0 17.52 17.50 17.52 17.48 17.96 6,089,740 106,707,578 17.523 10.36 10.35 10.36 10.34 10.63 10,293,628 10.366 -1.46%
2015-01-12 0 17.78 17.74 17.76 17.36 17.98 3,348,200 59,353,090 17.727 10.52 10.50 10.51 10.27 10.64 5,659,540 10.487 0.45%
2015-01-09 0 17.70 17.66 17.72 17.46 18.12 6,036,392 106,798,911 17.693 10.47 10.45 10.48 10.33 10.72 10,203,452 10.467 -1.56%
2015-01-08 0 17.98 17.92 17.98 17.60 18.20 7,670,922 137,266,013 17.894 10.64 10.60 10.64 10.41 10.77 12,966,336 10.586 2.51%
2015-01-07 0 17.54 17.48 17.54 17.00 17.68 8,332,528 145,663,387 17.481 10.38 10.34 10.38 10.06 10.46 14,084,664 10.342 1.74%
2015-01-06 0 17.24 17.18 17.24 17.00 17.36 5,903,715 100,889,949 17.089 10.20 10.16 10.20 10.06 10.27 9,979,185 10.110 -0.69%
2015-01-05 0 17.36 17.36 17.38 17.06 17.52 3,635,302 62,895,724 17.301 10.27 10.27 10.28 10.09 10.36 6,144,835 10.236 -0.91%
2015-01-02 0 17.52 17.46 17.56 17.48 17.82 3,991,522 70,038,622 17.547 10.36 10.33 10.39 10.34 10.54 6,746,962 10.381 -1.13%
2014-12-31 0 17.72 17.68 17.78 17.54 17.78 2,296,060 40,560,540 17.665 10.48 10.46 10.52 10.38 10.52 3,881,083 10.451 1.26%
2014-12-30 0 17.50 17.44 17.52 17.42 17.68 4,276,641 74,961,174 17.528 10.35 10.32 10.36 10.31 10.46 7,228,905 10.370 0.00%
2014-12-29 0 17.50 17.50 17.54 17.28 17.70 4,046,990 71,011,735 17.547 10.35 10.35 10.38 10.22 10.47 6,840,720 10.381 1.04%
2014-12-24 0 17.32 17.32 17.34 17.30 17.54 586,172 10,169,261 17.349 10.25 10.25 10.26 10.23 10.38 990,820 10.263 -0.35%
2014-12-23 0 17.38 17.32 17.38 17.16 17.50 4,948,863 86,097,578 17.397 10.28 10.25 10.28 10.15 10.35 8,365,177 10.292 0.58%
2014-12-22 0 17.28 17.24 17.30 16.80 17.30 5,668,960 97,457,961 17.192 10.22 10.20 10.23 9.939 10.23 9,582,374 10.171 1.89%
2014-12-19 0 16.96 16.90 17.00 16.78 17.02 5,732,579 96,780,760 16.883 10.03 9.998 10.06 9.927 10.07 9,689,910 9.9878 2.54%
2014-12-18 0 16.54 16.56 16.60 16.30 16.70 13,148,740 216,715,628 16.482 9.785 9.797 9.821 9.643 9.880 22,225,618 9.7507 1.85%
2014-12-17 0 16.24 16.20 16.30 16.02 16.80 12,145,562 198,187,500 16.318 9.608 9.584 9.643 9.477 9.939 20,529,923 9.6536 -2.40%
2014-12-16 0 16.64 16.62 16.64 16.24 16.92 11,409,201 189,813,055 16.637 9.844 9.832 9.844 9.608 10.01 19,285,235 9.8424 -2.12%
2014-12-15 0 17.00 16.94 17.00 16.54 17.06 7,169,825 121,471,353 16.942 10.06 10.02 10.06 9.785 10.09 12,119,320 10.023 -0.35%
2014-12-12 0 17.06 17.04 17.06 17.00 17.20 9,532,199 162,568,215 17.055 10.09 10.08 10.09 10.06 10.18 16,112,496 10.090 -2.40%
2014-12-11 0 17.48 17.46 17.58 17.00 17.60 8,703,908 150,398,664 17.279 10.34 10.33 10.40 10.06 10.41 14,712,416 10.223 -0.68%
2014-12-10 0 17.60 17.58 17.66 17.18 17.84 11,751,218 206,505,179 17.573 10.41 10.40 10.45 10.16 10.55 19,863,355 10.396 -1.01%
2014-12-09 0 17.78 17.72 17.88 16.70 17.88 7,729,709 135,950,876 17.588 10.52 10.48 10.58 9.880 10.58 13,065,705 10.405 1.48%
2014-12-08 0 17.52 17.50 17.52 17.50 18.00 4,735,462 83,241,808 17.578 10.36 10.35 10.36 10.35 10.65 8,004,461 10.399 -2.67%
2014-12-05 0 18.00 18.00 18.04 17.70 18.16 7,696,041 138,412,937 17.985 10.65 10.65 10.67 10.47 10.74 13,008,795 10.640 2.04%
2014-12-04 0 17.64 17.62 17.72 17.60 18.30 11,242,633 199,608,826 17.755 10.44 10.42 10.48 10.41 10.83 19,003,682 10.504 -2.11%
2014-12-03 0 18.02 17.94 18.02 17.90 18.42 10,520,020 189,625,456 18.025 10.66 10.61 10.66 10.59 10.90 17,782,232 10.664 -1.64%
2014-12-02 0 18.32 18.32 18.34 18.00 18.54 14,961,074 273,054,582 18.251 10.84 10.84 10.85 10.65 10.97 25,289,048 10.797 -0.43%
2014-12-01 0 18.40 18.38 18.46 18.06 18.48 9,693,600 177,549,736 18.316 10.89 10.87 10.92 10.68 10.93 16,385,315 10.836 -0.22%
2014-11-28 0 18.44 18.40 18.44 18.36 18.50 4,744,000 87,239,218 18.389 10.91 10.89 10.91 10.86 10.94 8,018,892 10.879 -0.22%
2014-11-27 0 18.48 18.48 18.50 18.40 18.70 6,993,711 128,963,671 18.440 10.93 10.93 10.94 10.89 11.06 11,821,631 10.909 0.00%
2014-11-26 0 18.48 18.46 18.48 18.40 18.66 5,854,580 108,157,935 18.474 10.93 10.92 10.93 10.89 11.04 9,896,131 10.929 0.00%
2014-11-25 0 18.48 18.48 18.50 18.48 18.72 7,457,928 138,110,777 18.519 10.93 10.93 10.94 10.93 11.07 12,606,308 10.956 -0.11%
2014-11-24 0 18.50 18.48 18.50 18.42 18.88 3,970,100 73,462,010 18.504 10.94 10.93 10.94 10.90 11.17 6,710,751 10.947 -1.18%
2014-11-21 0 18.72 18.62 18.74 18.50 19.50 8,717,056 162,475,135 18.639 11.07 11.02 11.09 10.94 11.54 14,734,641 11.027 1.08%
2014-11-20 0 18.52 18.50 18.52 18.44 18.70 6,824,244 126,255,997 18.501 10.96 10.94 10.96 10.91 11.06 11,535,177 10.945 -0.43%
2014-11-19 0 18.60 18.50 18.60 18.34 18.64 9,728,500 180,358,892 18.539 11.00 10.94 11.00 10.85 11.03 16,444,308 10.968 0.22%
2014-11-18 0 18.56 18.54 18.56 18.48 18.94 14,306,385 266,822,079 18.651 10.98 10.97 10.98 10.93 11.20 24,182,412 11.034 -2.21%
2014-11-17 0 18.98 18.96 18.98 18.86 19.78 14,107,622 270,533,779 19.176 11.23 11.22 11.23 11.16 11.70 23,846,438 11.345 -2.27%
2014-11-14 0 19.42 19.36 19.40 19.10 19.44 7,226,897 139,601,713 19.317 11.49 11.45 11.48 11.30 11.50 12,215,790 11.428 1.04%
2014-11-13 0 19.22 19.14 19.22 18.96 19.22 9,895,557 189,117,248 19.111 11.37 11.32 11.37 11.22 11.37 16,726,688 11.306 3.11%
2014-11-12 0 18.64 18.64 18.66 18.42 18.72 2,912,000 54,056,800 18.563 11.03 11.03 11.04 10.90 11.07 4,922,221 10.982 0.54%
2014-11-11 0 18.54 18.52 18.56 18.36 18.64 3,998,043 74,191,280 18.557 10.97 10.96 10.98 10.86 11.03 6,757,984 10.978 0.65%
2014-11-10 0 18.42 18.36 18.42 18.22 19.28 5,657,916 104,124,696 18.403 10.90 10.86 10.90 10.78 11.41 9,563,706 10.887 -0.32%
2014-11-07 0 18.48 18.46 18.52 18.42 18.78 3,205,333 59,356,213 18.518 10.93 10.92 10.96 10.90 11.11 5,418,048 10.955 -1.49%
2014-11-06 0 18.76 18.70 18.76 18.52 18.94 4,143,824 77,777,959 18.770 11.10 11.06 11.10 10.96 11.20 7,004,401 11.104 -1.16%
2014-11-05 0 18.98 18.96 19.00 18.78 19.20 3,860,000 73,249,613 18.977 11.23 11.22 11.24 11.11 11.36 6,524,647 11.227 -0.32%
2014-11-04 0 19.04 18.96 19.06 18.96 19.28 3,800,139 72,429,849 19.060 11.26 11.22 11.28 11.22 11.41 6,423,463 11.276 -0.21%
2014-11-03 0 19.08 19.02 19.08 19.00 19.54 8,589,600 165,248,240 19.238 11.29 11.25 11.29 11.24 11.56 14,519,199 11.381 -1.04%
2014-10-31 0 19.28 19.16 19.30 19.16 19.48 6,797,694 131,540,657 19.351 11.41 11.34 11.42 11.34 11.52 11,490,299 11.448 -1.23%
2014-10-30 0 19.52 19.54 19.56 19.06 19.56 9,321,856 180,851,376 19.401 11.55 11.56 11.57 11.28 11.57 15,756,948 11.478 1.99%
2014-10-29 0 19.14 19.14 19.16 18.86 19.32 7,511,951 143,745,366 19.136 11.32 11.32 11.34 11.16 11.43 12,697,624 11.321 0.84%
2014-10-28 0 18.98 18.98 19.00 18.36 19.04 12,079,551 225,483,229 18.667 11.23 11.23 11.24 10.86 11.26 20,418,343 11.043 2.59%
2014-10-27 0 18.50 18.48 18.50 18.46 18.90 6,650,549 123,722,885 18.603 10.94 10.93 10.94 10.92 11.18 11,241,576 11.006 -2.43%
2014-10-24 0 18.96 18.98 19.00 18.68 19.06 5,468,386 103,608,854 18.947 11.22 11.23 11.24 11.05 11.28 9,243,339 11.209 -0.11%
2014-10-23 0 18.98 18.98 19.00 18.84 19.08 13,558,504 257,361,561 18.982 11.23 11.23 11.24 11.15 11.29 22,918,252 11.230 -0.52%
2014-10-22 0 19.08 19.04 19.10 18.96 19.66 12,646,522 241,619,363 19.106 11.29 11.26 11.30 11.22 11.63 21,376,707 11.303 -1.65%
2014-10-21 0 19.40 19.40 19.42 19.40 20.05 7,360,122 143,967,750 19.561 11.48 11.48 11.49 11.48 11.86 12,440,984 11.572 -2.41%
2014-10-20 0 19.88 19.76 19.88 19.50 19.98 10,927,727 216,508,558 19.813 11.76 11.69 11.76 11.54 11.82 18,471,389 11.721 1.53%
2014-10-17 0 19.58 19.42 19.64 18.98 19.66 20,356,826 394,347,285 19.372 11.58 11.49 11.62 11.23 11.63 34,409,612 11.460 4.26%
2014-10-16 0 18.78 18.68 18.82 18.16 18.88 21,695,743 403,444,115 18.596 11.11 11.05 11.13 10.74 11.17 36,672,814 11.001 1.95%
2014-10-15 0 18.42 18.40 18.50 17.82 19.24 28,983,412 533,463,254 18.406 10.90 10.89 10.94 10.54 11.38 48,991,329 10.889 -2.85%
2014-10-14 0 18.96 18.96 19.00 18.88 19.52 14,247,576 272,680,238 19.139 11.22 11.22 11.24 11.17 11.55 24,083,006 11.323 -4.72%
2014-10-13 0 19.90 19.82 19.90 19.66 20.05 9,204,996 182,600,537 19.837 11.77 11.73 11.77 11.63 11.86 15,559,417 11.736 -1.97%
2014-10-10 0 20.30 20.30 20.35 20.30 20.55 4,528,000 92,131,500 20.347 12.01 12.01 12.04 12.01 12.16 7,653,783 12.037 -1.46%
2014-10-09 0 20.60 20.60 20.75 20.50 20.75 3,236,623 66,818,155 20.644 12.19 12.19 12.28 12.13 12.28 5,470,938 12.213 -0.72%
2014-10-08 0 20.75 20.65 20.75 20.35 20.90 3,529,660 72,837,110 20.636 12.28 12.22 12.28 12.04 12.36 5,966,266 12.208 0.97%
2014-10-07 0 20.55 20.50 20.55 20.10 20.55 4,958,575 101,167,293 20.402 12.16 12.13 12.16 11.89 12.16 8,381,594 12.070 -0.24%
2014-10-06 0 20.60 20.55 20.65 20.20 20.70 6,665,886 136,250,227 20.440 12.19 12.16 12.22 11.95 12.25 11,267,501 12.092 0.24%
2014-10-03 0 20.55 20.50 20.55 20.00 20.70 4,677,773 95,406,738 20.396 12.16 12.13 12.16 11.83 12.25 7,906,947 12.066 0.74%
2014-09-30 0 20.40 20.40 20.45 20.35 20.70 3,824,500 78,406,582 20.501 12.07 12.07 12.10 12.04 12.25 6,464,640 12.129 -1.69%
2014-09-29 0 20.75 20.65 20.80 20.55 21.00 3,537,504 73,328,288 20.729 12.28 12.22 12.31 12.16 12.42 5,979,525 12.263 -0.95%
2014-09-26 0 20.95 20.90 21.00 20.85 21.15 3,784,000 79,376,050 20.977 12.39 12.36 12.42 12.33 12.51 6,396,182 12.410 -0.71%
2014-09-25 0 21.10 21.00 21.10 20.60 21.15 5,759,797 120,540,207 20.928 12.48 12.42 12.48 12.19 12.51 9,735,918 12.381 0.96%
2014-09-24 0 20.90 20.85 20.90 20.25 20.95 12,391,592 254,268,390 20.519 12.36 12.33 12.36 11.98 12.39 20,945,793 12.139 3.98%
2014-09-23 0 20.10 20.00 20.10 19.52 20.30 7,011,889 140,151,992 19.988 11.89 11.83 11.89 11.55 12.01 11,852,358 11.825 1.11%
2014-09-22 0 19.88 19.86 19.90 19.58 19.98 4,057,323 80,465,574 19.832 11.76 11.75 11.77 11.58 11.82 6,858,187 11.733 0.51%
2014-09-19 0 19.78 19.78 19.88 19.76 20.30 9,424,424 188,499,382 20.001 11.70 11.70 11.76 11.69 12.01 15,930,321 11.833 -1.84%
2014-09-18 0 20.15 20.10 20.15 19.82 20.55 7,585,424 153,158,070 20.191 11.92 11.89 11.92 11.73 12.16 12,821,817 11.945 -1.95%
2014-09-17 0 20.55 20.55 20.65 20.45 21.20 5,769,085 119,167,639 20.656 12.16 12.16 12.22 12.10 12.54 9,751,617 12.220 -1.91%
2014-09-16 0 20.95 20.90 20.95 20.75 21.45 5,582,714 117,152,499 20.985 12.39 12.36 12.39 12.28 12.69 9,436,590 12.415 -1.87%
2014-09-15 0 21.35 21.20 21.35 21.15 21.50 3,851,153 82,153,472 21.332 12.63 12.54 12.63 12.51 12.72 6,509,693 12.620 -0.23%
2014-09-12 0 21.40 21.45 21.55 21.35 21.80 2,883,170 61,932,634 21.481 12.66 12.69 12.75 12.63 12.90 4,873,489 12.708 -0.23%
2014-09-11 0 21.45 21.35 21.50 21.40 21.95 2,813,564 60,438,485 21.481 12.69 12.63 12.72 12.66 12.99 4,755,832 12.708 -1.38%
2014-09-10 0 21.75 21.70 21.80 21.45 22.00 2,787,708 60,608,904 21.741 12.87 12.84 12.90 12.69 13.02 4,712,127 12.862 -1.58%
2014-09-08 0 22.10 22.10 22.15 21.80 22.15 3,344,050 73,652,200 22.025 13.07 13.07 13.10 12.90 13.10 5,652,525 13.030 0.91%
2014-09-05 0 21.90 21.85 21.90 21.65 22.10 4,026,612 88,317,352 21.933 12.96 12.93 12.96 12.81 13.07 6,806,275 12.976 -0.68%
2014-09-04 0 22.05 22.05 22.10 21.90 22.10 3,120,000 68,732,290 22.030 13.04 13.04 13.07 12.96 13.07 5,273,808 13.033 0.46%
2014-09-03 0 21.95 22.00 22.05 21.75 22.10 3,218,075 70,635,398 21.950 12.99 13.02 13.04 12.87 13.07 5,439,586 12.985 0.46%
2014-09-02 0 21.85 21.80 21.85 21.75 21.95 2,092,271 45,683,794 21.835 12.93 12.90 12.93 12.87 12.99 3,536,614 12.917 0.46%
2014-09-01 0 21.75 21.75 21.80 21.70 22.00 2,696,131 58,883,899 21.840 12.87 12.87 12.90 12.84 13.02 4,557,332 12.921 0.00%
2014-08-29 0 21.75 21.65 21.70 21.35 21.80 3,708,718 80,135,809 21.607 12.87 12.81 12.84 12.63 12.90 6,268,931 12.783 0.23%
2014-08-28 0 21.70 21.70 21.80 21.40 22.10 8,207,210 178,454,935 21.744 12.84 12.84 12.90 12.66 13.07 13,872,836 12.864 -1.36%
2014-08-27 0 22.00 22.00 22.05 22.00 22.30 3,262,132 72,038,060 22.083 13.02 13.02 13.04 13.02 13.19 5,514,057 13.064 -0.90%
2014-08-26 0 22.20 22.15 22.20 22.05 22.30 3,440,808 76,334,282 22.185 13.13 13.10 13.13 13.04 13.19 5,816,077 13.125 0.23%
2014-08-25 0 22.15 22.15 22.20 22.10 22.50 3,574,279 79,583,705 22.266 13.10 13.10 13.13 13.07 13.31 6,041,686 13.172 -0.67%
2014-08-22 0 22.30 22.30 22.35 22.25 22.65 4,084,500 91,494,036 22.400 13.19 13.19 13.22 13.16 13.40 6,904,124 13.252 -0.45%
2014-08-21 0 22.40 22.40 22.50 21.65 22.55 9,438,219 208,835,041 22.127 13.25 13.25 13.31 12.81 13.34 15,953,639 13.090 -1.32%
2014-08-20 0 22.70 22.60 22.75 22.45 22.85 3,956,000 89,555,589 22.638 13.43 13.37 13.46 13.28 13.52 6,686,918 13.393 -0.22%
2014-08-19 0 22.75 22.70 22.85 22.50 22.85 4,948,044 112,104,897 22.656 13.46 13.43 13.52 13.31 13.52 8,363,793 13.404 -0.66%
2014-08-18 0 22.90 22.90 22.95 22.50 23.05 3,000,800 68,498,125 22.827 13.55 13.55 13.58 13.31 13.64 5,072,321 13.504 -0.22%
2014-08-15 0 22.95 22.95 23.00 22.80 23.25 3,758,946 86,422,963 22.991 13.58 13.58 13.61 13.49 13.75 6,353,833 13.602 -1.08%
2014-08-14 0 23.20 23.10 23.15 22.90 23.25 7,738,125 178,405,953 23.055 13.73 13.67 13.70 13.55 13.75 13,079,931 13.640 0.65%
2014-08-13 0 23.05 23.00 23.05 22.30 23.20 10,280,886 234,609,409 22.820 13.64 13.61 13.64 13.19 13.73 17,378,018 13.500 3.36%
2014-08-12 0 22.30 22.25 22.30 22.00 22.30 2,043,524 45,333,735 22.184 13.19 13.16 13.19 13.02 13.19 3,454,216 13.124 0.00%
2014-08-11 0 22.30 22.25 22.30 22.05 22.65 3,490,446 77,570,249 22.224 13.19 13.16 13.19 13.04 13.40 5,899,981 13.148 -0.45%
2014-08-08 0 22.40 22.30 22.40 22.10 22.40 2,478,501 55,313,822 22.317 13.25 13.19 13.25 13.07 13.25 4,189,467 13.203 0.00%
2014-08-07 0 22.40 22.35 22.40 22.25 22.55 1,780,949 39,845,430 22.373 13.25 13.22 13.25 13.16 13.34 3,010,379 13.236 -0.67%
2014-08-06 0 22.55 22.50 22.55 22.30 22.65 3,326,152 74,989,192 22.545 13.34 13.31 13.34 13.19 13.40 5,622,271 13.338 0.45%
2014-08-05 0 22.45 22.35 22.45 22.25 22.50 3,084,010 69,024,409 22.381 13.28 13.22 13.28 13.16 13.31 5,212,973 13.241 0.90%
2014-08-04 0 22.25 22.15 22.25 21.80 22.25 5,890,532 130,451,660 22.146 13.16 13.10 13.16 12.90 13.16 9,956,902 13.102 2.30%
2014-08-01 0 21.75 21.75 21.90 21.75 22.15 3,441,478 75,587,194 21.964 12.87 12.87 12.96 12.87 13.10 5,817,210 12.994 -1.36%
2014-07-31 0 22.05 22.00 22.15 21.95 22.35 3,704,072 81,866,560 22.102 13.04 13.02 13.10 12.99 13.22 6,261,078 13.075 0.46%
2014-07-30 0 21.95 21.95 22.00 21.60 22.10 4,076,634 89,497,976 21.954 12.99 12.99 13.02 12.78 13.07 6,890,828 12.988 1.62%
2014-07-29 0 21.60 21.55 21.60 21.30 21.60 1,893,602 40,726,363 21.507 12.78 12.75 12.78 12.60 12.78 3,200,799 12.724 0.70%
2014-07-28 0 21.45 21.35 21.45 21.35 21.80 4,570,759 98,373,540 21.522 12.69 12.63 12.69 12.63 12.90 7,726,059 12.733 0.00%
2014-07-25 0 21.45 21.40 21.45 21.20 21.65 5,582,898 119,899,128 21.476 12.69 12.66 12.69 12.54 12.81 9,436,901 12.705 -1.61%
2014-07-24 0 21.80 21.75 21.85 21.50 21.85 2,375,056 51,597,576 21.725 12.90 12.87 12.93 12.72 12.93 4,014,612 12.852 -0.23%
2014-07-23 0 21.85 21.70 21.85 21.55 22.00 2,996,533 65,373,946 21.817 12.93 12.84 12.93 12.75 13.02 5,065,109 12.907 0.00%
2014-07-22 0 21.85 21.80 21.85 21.30 22.00 2,544,900 55,676,015 21.877 12.93 12.90 12.93 12.60 13.02 4,301,703 12.943 2.10%
2014-07-21 0 21.40 21.40 21.45 21.30 21.75 1,613,570 34,719,622 21.517 12.66 12.66 12.69 12.60 12.87 2,727,455 12.730 -0.23%
2014-07-18 0 21.45 21.40 21.50 21.35 21.60 2,708,900 58,086,425 21.443 12.69 12.66 12.72 12.63 12.78 4,578,916 12.686 -1.38%
2014-07-17 0 21.75 21.60 21.75 21.50 21.80 1,688,000 36,563,450 21.661 12.87 12.78 12.87 12.72 12.90 2,853,265 12.815 0.00%
2014-07-16 0 21.75 21.70 21.80 21.30 21.85 3,935,801 85,318,708 21.678 12.87 12.84 12.90 12.60 12.93 6,652,775 12.825 0.93%
2014-07-15 0 21.55 21.50 21.55 21.40 21.70 1,939,719 41,818,200 21.559 12.75 12.72 12.75 12.66 12.84 3,278,752 12.754 0.23%
2014-07-14 0 21.50 21.40 21.50 21.25 21.75 2,028,450 43,608,512 21.498 12.72 12.66 12.72 12.57 12.87 3,428,736 12.719 0.70%
2014-07-11 0 21.35 21.30 21.35 21.20 21.70 3,896,616 83,383,444 21.399 12.63 12.60 12.63 12.54 12.84 6,586,540 12.660 -1.16%
2014-07-10 0 21.60 21.55 21.70 21.20 21.75 4,269,900 91,605,120 21.454 12.78 12.75 12.84 12.54 12.87 7,217,510 12.692 -0.69%
2014-07-09 0 21.75 21.70 21.75 21.60 22.00 2,500,500 54,314,588 21.721 12.87 12.84 12.87 12.78 13.02 4,226,653 12.850 -0.91%
2014-07-08 0 21.95 21.85 22.00 21.65 22.15 3,398,217 74,569,810 21.944 12.99 12.93 13.02 12.81 13.10 5,744,084 12.982 -0.23%
2014-07-07 0 22.00 21.95 22.05 21.80 22.20 2,046,946 45,080,670 22.023 13.02 12.99 13.04 12.90 13.13 3,460,000 13.029 -0.68%
2014-07-04 0 22.15 22.05 22.15 21.85 22.20 4,852,284 106,950,475 22.041 13.10 13.04 13.10 12.93 13.13 8,201,927 13.040 1.14%
2014-07-03 0 21.90 21.85 21.90 21.50 21.95 11,985,808 261,961,029 21.856 12.96 12.93 12.96 12.72 12.99 20,259,887 12.930 0.46%
2014-07-02 0 21.80 21.80 21.85 21.60 21.90 4,504,128 98,242,720 21.812 12.90 12.90 12.93 12.78 12.96 7,613,431 12.904 0.46%
2014-06-30 0 21.70 21.65 21.70 21.45 21.75 3,111,800 67,369,720 21.650 12.84 12.81 12.84 12.69 12.87 5,259,947 12.808 0.70%
2014-06-27 0 21.55 21.45 21.55 21.45 21.75 5,804,697 124,956,380 21.527 12.75 12.69 12.75 12.69 12.87 9,811,813 12.735 -0.46%
2014-06-26 0 21.65 21.60 21.65 21.05 21.70 6,131,811 131,560,147 21.455 12.81 12.78 12.81 12.45 12.84 10,364,741 12.693 1.88%
2014-06-25 0 21.25 21.20 21.30 21.00 21.30 3,718,008 78,975,842 21.241 12.57 12.54 12.60 12.42 12.60 6,284,635 12.566 0.24%
2014-06-24 0 21.20 21.15 21.20 21.00 21.30 2,663,404 56,418,082 21.183 12.54 12.51 12.54 12.42 12.60 4,502,013 12.532 0.71%
2014-06-23 0 21.05 21.05 21.15 20.85 21.65 2,851,422 60,450,648 21.200 12.45 12.45 12.51 12.33 12.81 4,819,824 12.542 -1.64%
2014-06-20 0 21.40 21.30 21.40 21.20 21.55 2,609,079 55,818,800 21.394 12.66 12.60 12.66 12.54 12.75 4,410,186 12.657 0.71%
2014-06-19 0 21.25 21.15 21.25 21.10 21.40 1,356,652 28,785,207 21.218 12.57 12.51 12.57 12.48 12.66 2,293,180 12.553 0.47%
2014-06-18 0 21.15 21.15 21.20 21.00 21.45 3,288,000 69,648,010 21.182 12.51 12.51 12.54 12.42 12.69 5,557,782 12.532 -0.94%
2014-06-17 0 21.35 21.30 21.35 21.15 21.50 2,633,661 56,158,934 21.324 12.63 12.60 12.63 12.51 12.72 4,451,738 12.615 0.00%
2014-06-16 0 21.35 21.30 21.35 21.00 21.65 5,726,766 122,042,657 21.311 12.63 12.60 12.63 12.42 12.81 9,680,085 12.608 -1.16%
2014-06-13 0 21.60 21.60 21.65 21.60 21.90 2,644,175 57,408,759 21.711 12.78 12.78 12.81 12.78 12.96 4,469,510 12.845 -1.14%
2014-06-12 0 21.85 21.80 21.85 21.65 21.90 1,556,000 33,955,270 21.822 12.93 12.90 12.93 12.81 12.96 2,630,143 12.910 0.46%
2014-06-11 0 21.75 21.75 21.80 21.65 22.00 5,394,594 117,368,609 21.757 12.87 12.87 12.90 12.81 13.02 9,118,607 12.871 -0.68%
2014-06-10 0 21.90 21.85 21.90 21.50 22.10 3,590,328 78,523,518 21.871 12.96 12.93 12.96 12.72 13.07 6,068,814 12.939 0.00%
2014-06-09 0 21.90 21.85 21.95 21.70 21.95 675,906 14,784,569 21.874 12.96 12.93 12.99 12.84 12.99 1,142,499 12.941 0.69%
2014-06-06 0 21.75 21.75 21.85 21.70 22.10 1,831,005 39,919,582 21.802 12.87 12.87 12.93 12.84 13.07 3,094,990 12.898 -0.68%
2014-06-05 0 21.90 21.85 21.90 21.75 22.05 1,550,000 33,938,850 21.896 12.96 12.93 12.96 12.87 13.04 2,620,001 12.954 -0.45%
2014-06-04 0 22.00 21.95 22.05 21.90 22.30 1,332,000 29,322,150 22.014 13.02 12.99 13.04 12.96 13.19 2,251,510 13.023 -0.90%
2014-06-03 0 22.20 22.15 22.20 22.05 22.50 5,192,990 115,459,778 22.234 13.13 13.10 13.13 13.04 13.31 8,777,831 13.154 0.45%
2014-05-30 0 22.10 22.00 22.15 21.75 22.15 5,953,426 131,133,543 22.027 13.07 13.02 13.10 12.87 13.10 10,063,213 13.031 1.14%
2014-05-29 0 21.85 21.85 21.90 21.65 22.25 2,490,609 54,509,547 21.886 12.93 12.93 12.96 12.81 13.16 4,209,934 12.948 -0.23%
2014-05-28 0 21.90 21.90 21.95 21.80 22.30 4,001,916 88,075,040 22.008 12.96 12.96 12.99 12.90 13.19 6,764,531 13.020 -0.45%
2014-05-27 0 22.00 21.95 22.00 21.85 22.15 1,591,000 35,000,532 21.999 13.02 12.99 13.02 12.93 13.10 2,689,304 13.015 0.23%
2014-05-26 0 21.95 21.95 22.00 21.70 22.05 1,509,360 33,119,372 21.943 12.99 12.99 13.02 12.84 13.04 2,551,306 12.981 0.92%
2014-05-23 0 21.75 21.75 21.80 21.55 22.00 2,228,059 48,524,129 21.779 12.87 12.87 12.90 12.75 13.02 3,766,139 12.884 -0.91%
2014-05-22 0 21.95 21.95 22.05 21.60 22.15 5,892,000 129,353,800 21.954 12.99 12.99 13.04 12.78 13.10 9,959,383 12.988 1.78%
2014-05-21 0 21.85 21.85 21.90 21.75 22.10 2,519,700 55,157,523 21.891 12.76 12.76 12.79 12.70 12.91 4,314,975 12.783 0.23%
2014-05-20 0 21.80 21.75 21.85 21.75 22.45 2,424,000 53,238,350 21.963 12.73 12.70 12.76 12.70 13.11 4,151,089 12.825 -0.68%
2014-05-19 0 21.95 21.90 21.95 21.75 22.30 3,728,045 81,806,360 21.944 12.82 12.79 12.82 12.70 13.02 6,384,260 12.814 0.46%
2014-05-16 0 21.85 21.80 21.85 21.70 22.15 3,001,759 65,659,613 21.874 12.76 12.73 12.76 12.67 12.93 5,140,498 12.773 0.00%
2014-05-15 0 21.85 21.75 21.90 21.75 22.00 5,294,744 115,507,956 21.816 12.76 12.70 12.79 12.70 12.85 9,067,224 12.739 0.46%
2014-05-14 0 21.75 21.80 21.85 21.70 21.95 4,748,530 103,744,534 21.848 12.70 12.73 12.76 12.67 12.82 8,131,836 12.758 -0.68%
2014-05-13 0 21.90 21.90 21.95 21.80 22.45 2,460,295 54,058,853 21.973 12.79 12.79 12.82 12.73 13.11 4,213,244 12.831 -0.90%
2014-05-12 0 22.10 21.95 22.15 21.55 22.40 4,556,917 100,404,824 22.033 12.91 12.82 12.93 12.58 13.08 7,803,699 12.866 1.84%
2014-05-09 0 21.70 21.60 21.70 21.35 21.80 3,174,000 68,777,322 21.669 12.67 12.61 12.67 12.47 12.73 5,435,460 12.653 -1.36%
2014-05-08 0 22.00 21.95 22.00 21.60 22.15 3,218,141 70,662,911 21.958 12.85 12.82 12.85 12.61 12.93 5,511,051 12.822 1.85%
2014-05-07 0 21.60 21.60 21.70 21.30 21.90 4,588,700 98,887,193 21.550 12.61 12.61 12.67 12.44 12.79 7,858,127 12.584 1.41%
2014-05-05 0 21.30 21.30 21.35 21.25 21.95 3,772,000 80,888,200 21.444 12.44 12.44 12.47 12.41 12.82 6,459,532 12.522 -1.62%
2014-05-02 0 21.65 21.65 21.75 21.45 21.95 929,000 20,159,738 21.700 12.64 12.64 12.70 12.53 12.82 1,590,908 12.672 0.46%
2014-04-30 0 21.55 21.55 21.60 21.40 22.30 4,814,700 104,166,554 21.635 12.58 12.58 12.61 12.50 13.02 8,245,151 12.634 -2.71%
2014-04-29 0 22.15 22.05 22.15 21.60 22.25 3,257,215 71,068,800 21.819 12.93 12.88 12.93 12.61 12.99 5,577,966 12.741 1.61%
2014-04-28 0 21.80 21.85 21.90 21.60 22.20 1,368,500 30,015,325 21.933 12.73 12.76 12.79 12.61 12.96 2,343,550 12.808 0.00%
2014-04-25 0 21.80 21.75 21.85 21.60 22.20 2,202,100 48,207,735 21.892 12.73 12.70 12.76 12.61 12.96 3,771,086 12.784 -1.80%
2014-04-24 0 22.20 22.15 22.25 22.10 22.60 1,379,200 30,761,040 22.304 12.96 12.93 12.99 12.91 13.20 2,361,874 13.024 0.45%
2014-04-23 0 22.10 22.10 22.20 21.50 22.80 2,806,875 62,405,021 22.233 12.91 12.91 12.96 12.55 13.31 4,806,760 12.983 -1.34%
2014-04-22 0 22.40 22.35 22.45 22.30 22.75 2,164,218 48,755,972 22.528 13.08 13.05 13.11 13.02 13.28 3,706,213 13.155 0.22%
2014-04-17 0 22.35 22.30 22.40 22.10 22.45 1,519,000 33,959,670 22.357 13.05 13.02 13.08 12.91 13.11 2,601,280 13.055 0.22%
2014-04-16 0 22.30 22.25 22.30 22.20 22.50 3,012,000 67,507,840 22.413 13.02 12.99 13.02 12.96 13.14 5,158,036 13.088 -0.22%
2014-04-15 0 22.35 22.30 22.35 22.25 22.65 1,496,100 33,654,720 22.495 13.05 13.02 13.05 12.99 13.23 2,562,064 13.136 -0.67%
2014-04-14 0 22.50 22.45 22.50 22.20 22.75 3,610,650 81,176,649 22.483 13.14 13.11 13.14 12.96 13.28 6,183,221 13.129 0.22%
2014-04-11 0 22.45 22.45 22.50 22.15 22.75 6,494,833 146,227,123 22.514 13.11 13.11 13.14 12.93 13.28 11,122,371 13.147 0.67%
2014-04-10 0 22.30 22.20 22.30 21.95 22.55 5,418,365 120,148,854 22.174 13.02 12.96 13.02 12.82 13.17 9,278,925 12.949 -0.89%
2014-04-09 0 22.50 22.45 22.50 22.10 22.65 4,423,916 99,293,147 22.445 13.14 13.11 13.14 12.91 13.23 7,575,936 13.106 0.90%
2014-04-08 0 22.30 22.25 22.30 21.75 22.40 2,213,915 49,116,767 22.185 13.02 12.99 13.02 12.70 13.08 3,791,319 12.955 1.13%
2014-04-07 0 22.05 22.00 22.10 21.80 22.70 5,526,080 122,554,144 22.177 12.88 12.85 12.91 12.73 13.26 9,463,386 12.950 0.00%
2014-04-04 0 22.05 22.05 22.10 21.80 22.20 4,340,363 95,379,346 21.975 12.88 12.88 12.91 12.73 12.96 7,432,851 12.832 1.61%
2014-04-03 0 21.70 21.70 21.75 21.50 22.70 10,918,663 238,585,793 21.851 12.67 12.67 12.70 12.55 13.26 18,698,160 12.760 -3.98%
2014-04-02 0 22.60 22.60 22.65 22.45 23.15 5,981,622 136,306,787 22.788 13.20 13.20 13.23 13.11 13.52 10,243,500 13.307 0.44%
2014-04-01 0 22.50 22.45 22.55 22.00 22.75 4,462,017 100,242,790 22.466 13.14 13.11 13.17 12.85 13.28 7,641,183 13.119 1.12%
2014-03-31 0 22.25 22.25 22.30 22.00 23.00 8,942,975 199,591,987 22.318 12.99 12.99 13.02 12.85 13.43 15,314,803 13.033 0.45%
2014-03-28 0 22.15 22.10 22.15 21.05 22.15 4,776,341 104,403,902 21.859 12.93 12.91 12.93 12.29 12.93 8,179,462 12.764 4.73%
2014-03-27 0 21.15 21.10 21.15 20.85 21.65 5,188,432 110,909,073 21.376 12.35 12.32 12.35 12.18 12.64 8,885,166 12.482 -0.24%
2014-03-26 0 21.20 21.15 21.20 20.80 21.40 6,370,228 134,968,439 21.187 12.38 12.35 12.38 12.15 12.50 10,908,986 12.372 1.92%
2014-03-25 0 20.80 20.80 20.90 20.55 21.70 6,255,010 131,839,684 21.077 12.15 12.15 12.20 12.00 12.67 10,711,676 12.308 2.21%
2014-03-24 0 20.35 20.30 20.40 19.82 21.00 7,429,004 150,365,059 20.240 11.88 11.85 11.91 11.57 12.26 12,722,135 11.819 -2.63%
2014-03-21 0 20.90 20.85 21.05 20.35 21.15 5,502,508 114,886,166 20.879 12.20 12.18 12.29 11.88 12.35 9,423,019 12.192 1.46%
2014-03-20 0 20.60 20.55 20.65 20.30 21.15 6,468,973 133,467,870 20.632 12.03 12.00 12.06 11.85 12.35 11,078,086 12.048 -2.37%
2014-03-19 0 21.10 21.00 21.10 20.95 21.45 4,424,372 93,154,818 21.055 12.32 12.26 12.32 12.23 12.53 7,576,716 12.295 -1.17%
2014-03-18 0 21.35 21.30 21.40 20.95 21.65 4,549,959 96,863,114 21.289 12.47 12.44 12.50 12.23 12.64 7,791,784 12.431 -0.70%
2014-03-17 0 21.50 21.50 21.55 21.10 21.60 1,476,310 31,705,646 21.476 12.55 12.55 12.58 12.32 12.61 2,528,174 12.541 1.42%
2014-03-14 0 21.20 21.20 21.25 20.95 21.45 2,329,195 49,410,867 21.214 12.38 12.38 12.41 12.23 12.53 3,988,736 12.388 -1.40%
2014-03-13 0 21.50 21.40 21.55 21.10 21.90 2,935,879 63,024,454 21.467 12.55 12.50 12.58 12.32 12.79 5,027,679 12.535 0.47%
2014-03-12 0 21.40 21.40 21.45 20.85 21.60 4,030,500 85,634,550 21.247 12.50 12.50 12.53 12.18 12.61 6,902,212 12.407 -1.83%
2014-03-11 0 21.80 21.80 21.90 21.25 22.05 3,971,740 86,306,781 21.730 12.73 12.73 12.79 12.41 12.88 6,801,586 12.689 1.63%
2014-03-10 0 21.45 21.40 21.50 20.90 21.55 3,497,375 74,205,175 21.217 12.53 12.50 12.55 12.20 12.58 5,989,238 12.390 -0.92%
2014-03-07 0 21.65 21.65 21.70 21.45 21.90 2,461,263 53,499,182 21.736 12.64 12.64 12.67 12.53 12.79 4,214,901 12.693 0.46%
2014-03-06 0 21.55 21.50 21.60 21.40 21.95 2,875,745 62,062,983 21.582 12.58 12.55 12.61 12.50 12.82 4,924,700 12.602 -1.37%
2014-03-05 0 21.85 21.80 21.90 21.75 22.40 4,588,610 100,694,268 21.944 12.76 12.73 12.79 12.70 13.08 7,857,973 12.814 -1.58%
2014-03-04 0 22.20 22.15 22.20 21.15 22.25 7,424,971 161,081,907 21.695 12.96 12.93 12.96 12.35 12.99 12,715,228 12.668 3.50%
2014-03-03 0 21.45 21.40 21.45 21.05 21.70 2,799,500 59,791,274 21.358 12.53 12.50 12.53 12.29 12.67 4,794,131 12.472 -1.38%
2014-02-28 0 21.75 21.70 21.75 21.20 21.85 7,008,410 151,128,285 21.564 12.70 12.67 12.70 12.38 12.76 12,001,870 12.592 -0.68%
2014-02-27 0 21.90 21.85 21.95 20.95 21.90 9,019,520 194,189,819 21.530 12.79 12.76 12.82 12.23 12.79 15,445,886 12.572 4.04%
2014-02-26 0 21.05 21.00 21.10 20.40 21.15 7,754,300 162,657,538 20.976 12.29 12.26 12.32 11.91 12.35 13,279,203 12.249 2.68%
2014-02-25 0 20.50 20.45 20.55 20.25 21.15 4,922,672 101,773,023 20.674 11.97 11.94 12.00 11.82 12.35 8,430,053 12.073 1.23%
2014-02-24 0 20.25 20.20 20.30 20.15 20.50 4,403,500 89,398,530 20.302 11.82 11.80 11.85 11.77 11.97 7,540,973 11.855 -0.25%
2014-02-21 0 20.30 20.25 20.30 20.20 20.45 2,687,100 54,559,085 20.304 11.85 11.82 11.85 11.80 11.94 4,601,646 11.856 1.00%
2014-02-20 0 20.10 20.05 20.15 20.05 20.80 4,678,067 94,843,712 20.274 11.74 11.71 11.77 11.71 12.15 8,011,168 11.839 -2.66%
2014-02-19 0 20.65 20.55 20.70 20.45 20.80 3,447,400 71,119,210 20.630 12.06 12.00 12.09 11.94 12.15 5,903,656 12.047 1.23%
2014-02-18 0 20.40 20.30 20.40 20.00 20.40 1,090,847 22,147,704 20.303 11.91 11.85 11.91 11.68 11.91 1,868,070 11.856 0.99%
2014-02-17 0 20.20 20.10 20.20 20.10 20.60 1,430,167 29,033,405 20.301 11.80 11.74 11.80 11.74 12.03 2,449,154 11.854 -1.46%
2014-02-14 0 20.50 20.40 20.55 20.15 20.70 4,219,696 86,387,839 20.473 11.97 11.91 12.00 11.77 12.09 7,226,210 11.955 1.74%
2014-02-13 0 20.15 20.10 20.15 19.96 20.60 7,114,112 143,169,413 20.125 11.77 11.74 11.77 11.66 12.03 12,182,884 11.752 1.36%
2014-02-12 0 19.88 19.82 19.90 19.66 20.00 4,737,100 93,666,294 19.773 11.61 11.57 11.62 11.48 11.68 8,112,262 11.546 -0.60%
2014-02-11 0 20.00 19.92 20.00 19.64 20.15 3,998,223 79,817,232 19.963 11.68 11.63 11.68 11.47 11.77 6,846,938 11.657 1.52%
2014-02-10 0 19.70 19.66 19.74 19.50 19.98 6,590,936 130,438,061 19.791 11.50 11.48 11.53 11.39 11.67 11,286,947 11.557 -0.61%
2014-02-07 0 19.82 19.76 19.84 19.36 20.05 5,286,307 104,121,430 19.696 11.57 11.54 11.59 11.31 11.71 9,052,776 11.502 1.33%
2014-02-06 0 19.56 19.54 19.60 19.42 19.68 4,723,336 92,505,595 19.585 11.42 11.41 11.45 11.34 11.49 8,088,691 11.436 -0.31%
2014-02-05 0 19.62 19.60 19.68 19.40 19.84 7,319,291 143,670,172 19.629 11.46 11.45 11.49 11.33 11.59 12,534,252 11.462 -1.11%
2014-02-04 0 19.84 19.84 19.86 19.78 20.65 5,620,094 113,255,132 20.152 11.59 11.59 11.60 11.55 12.06 9,624,385 11.768 -1.29%
2014-01-30 0 20.10 20.10 20.15 20.00 20.25 3,395,311 68,296,424 20.115 11.74 11.74 11.77 11.68 11.82 5,814,454 11.746 -1.23%
2014-01-29 0 20.35 20.25 20.35 20.15 20.65 9,157,487 186,152,019 20.328 11.88 11.82 11.88 11.77 12.06 15,682,154 11.870 -1.69%
2014-01-28 0 20.70 20.70 20.75 20.65 21.35 7,385,645 154,148,154 20.871 12.09 12.09 12.12 12.06 12.47 12,647,883 12.188 -2.59%
2014-01-27 0 21.25 21.25 21.30 20.90 21.55 7,799,000 165,230,965 21.186 12.41 12.41 12.44 12.20 12.58 13,355,751 12.372 -2.07%
2014-01-24 0 21.70 21.65 21.70 21.50 21.95 6,586,000 142,806,442 21.683 12.67 12.64 12.67 12.55 12.82 11,278,494 12.662 0.46%
2014-01-23 0 21.60 21.50 21.60 21.15 21.90 6,778,098 145,386,060 21.449 12.61 12.55 12.61 12.35 12.79 11,607,461 12.525 -0.92%
2014-01-22 0 21.80 21.70 21.75 21.70 22.40 3,248,345 71,416,475 21.985 12.73 12.67 12.70 12.67 13.08 5,562,776 12.838 -0.68%
2014-01-21 0 21.95 21.90 21.95 21.70 22.25 2,224,677 48,969,708 22.012 12.82 12.79 12.82 12.67 12.99 3,809,749 12.854 0.92%
2014-01-20 0 21.75 21.70 21.75 21.55 21.90 2,830,395 61,448,227 21.710 12.70 12.67 12.70 12.58 12.79 4,847,038 12.677 0.00%
2014-01-17 0 21.75 21.70 21.75 21.05 21.80 3,281,352 70,673,079 21.538 12.70 12.67 12.70 12.29 12.73 5,619,300 12.577 1.40%
2014-01-16 0 21.45 21.40 21.50 21.05 21.60 3,422,400 73,348,515 21.432 12.53 12.50 12.55 12.29 12.61 5,860,844 12.515 0.00%
2014-01-15 0 21.45 21.45 21.50 21.00 21.95 3,503,941 75,445,545 21.532 12.53 12.53 12.55 12.26 12.82 6,000,483 12.573 -0.69%
2014-01-14 0 21.60 21.55 21.60 21.25 21.95 5,123,748 110,639,691 21.594 12.61 12.58 12.61 12.41 12.82 8,774,395 12.609 -2.48%
2014-01-13 0 22.15 22.10 22.15 22.05 22.60 2,641,847 58,652,382 22.201 12.93 12.91 12.93 12.88 13.20 4,524,151 12.964 -1.56%
2014-01-10 0 22.50 22.45 22.50 22.10 22.60 3,261,938 72,948,834 22.364 13.14 13.11 13.14 12.91 13.20 5,586,054 13.059 1.81%
2014-01-09 0 22.10 22.05 22.10 21.75 22.40 3,908,244 86,256,745 22.070 12.91 12.88 12.91 12.70 13.08 6,692,850 12.888 -0.67%
2014-01-08 0 22.25 22.15 22.25 21.90 22.45 5,128,600 114,019,810 22.232 12.99 12.93 12.99 12.79 13.11 8,782,704 12.982 -0.22%
2014-01-07 0 22.30 22.20 22.30 21.60 22.30 3,589,158 79,055,821 22.026 13.02 12.96 13.02 12.61 13.02 6,146,416 12.862 1.13%
2014-01-06 0 22.05 22.00 22.05 21.70 22.10 5,609,459 123,113,531 21.947 12.88 12.85 12.88 12.67 12.91 9,606,172 12.816 0.00%
2014-01-03 0 22.05 22.00 22.05 21.80 22.35 5,136,658 112,938,572 21.987 12.88 12.85 12.88 12.73 13.05 8,796,503 12.839 -2.43%
2014-01-02 0 22.60 22.55 22.60 22.30 22.70 4,144,000 93,379,576 22.534 13.20 13.17 13.20 13.02 13.26 7,096,581 13.158 0.89%
2013-12-31 0 22.40 22.35 22.45 22.25 22.50 1,625,223 36,398,854 22.396 13.08 13.05 13.11 12.99 13.14 2,783,187 13.078 -0.44%
2013-12-30 0 22.50 22.40 22.50 22.20 22.90 3,108,185 69,898,275 22.488 13.14 13.08 13.14 12.96 13.37 5,322,752 13.132 -1.96%
2013-12-27 0 22.95 22.90 23.00 22.65 23.00 1,693,916 38,715,848 22.856 13.40 13.37 13.43 13.23 13.43 2,900,823 13.347 -0.22%
2013-12-24 0 23.00 22.90 22.95 22.60 23.00 988,690 22,542,870 22.801 13.43 13.37 13.40 13.20 13.43 1,693,127 13.314 0.44%
2013-12-23 0 22.90 22.85 22.90 22.15 22.95 3,263,473 73,622,696 22.560 13.37 13.34 13.37 12.93 13.40 5,588,682 13.174 1.78%
2013-12-20 0 22.50 22.50 22.65 22.20 22.90 2,881,189 65,140,594 22.609 13.14 13.14 13.23 12.96 13.37 4,934,023 13.202 -2.17%
2013-12-19 0 23.00 22.95 23.00 22.55 23.50 4,912,776 113,222,564 23.047 13.43 13.40 13.43 13.17 13.72 8,413,106 13.458 0.00%
2013-12-18 0 23.00 22.85 23.00 22.65 23.45 5,298,636 122,139,482 23.051 13.43 13.34 13.43 13.23 13.69 9,073,889 13.461 1.10%
2013-12-17 0 22.75 22.65 22.75 22.45 23.25 1,908,075 43,457,534 22.776 13.28 13.23 13.28 13.11 13.58 3,267,570 13.300 -0.22%
2013-12-16 0 22.80 22.80 22.85 22.10 22.85 2,376,991 53,711,713 22.597 13.31 13.31 13.34 12.91 13.34 4,070,586 13.195 1.33%
2013-12-13 0 22.50 22.40 22.50 21.95 22.75 5,454,669 122,431,046 22.445 13.14 13.08 13.14 12.82 13.28 9,341,095 13.107 -1.96%
2013-12-12 0 22.95 22.95 23.00 22.75 23.35 3,902,000 89,948,250 23.052 13.40 13.40 13.43 13.28 13.64 6,682,157 13.461 -0.65%
2013-12-11 0 23.10 23.05 23.15 22.65 23.30 6,990,343 160,852,004 23.011 13.49 13.46 13.52 13.23 13.61 11,970,930 13.437 0.65%
2013-12-10 0 22.95 22.95 23.00 22.75 23.30 4,433,802 102,178,078 23.045 13.40 13.40 13.43 13.28 13.61 7,592,865 13.457 0.22%
2013-12-09 0 22.90 22.85 22.95 22.80 23.65 4,082,906 93,871,750 22.991 13.37 13.34 13.40 13.31 13.81 6,991,958 13.426 -0.65%
2013-12-06 0 23.05 23.05 23.10 22.70 23.10 3,131,271 72,002,146 22.995 13.46 13.46 13.49 13.26 13.49 5,362,287 13.428 0.22%
2013-12-05 0 23.00 22.90 23.00 22.50 23.05 4,215,480 96,343,622 22.855 13.43 13.37 13.43 13.14 13.46 7,218,990 13.346 1.10%
2013-12-04 0 22.75 22.70 22.80 22.70 23.20 5,353,090 122,082,123 22.806 13.28 13.26 13.31 13.26 13.55 9,167,142 13.317 -1.73%
2013-12-03 0 23.15 23.05 23.20 22.90 23.45 4,218,082 97,522,189 23.120 13.52 13.46 13.55 13.37 13.69 7,223,446 13.501 0.43%
2013-12-02 0 23.05 23.00 23.10 22.60 23.20 3,945,000 90,668,700 22.983 13.46 13.43 13.49 13.20 13.55 6,755,794 13.421 0.22%
2013-11-29 0 23.00 22.95 23.00 22.60 23.05 4,175,086 95,801,585 22.946 13.43 13.40 13.43 13.20 13.46 7,149,815 13.399 0.22%
2013-11-28 0 22.95 22.95 23.00 22.75 23.10 6,426,613 147,444,877 22.943 13.40 13.40 13.43 13.28 13.49 11,005,545 13.397 0.44%
2013-11-27 0 22.85 22.70 22.90 22.00 22.90 9,164,098 206,989,019 22.587 13.34 13.26 13.37 12.85 13.37 15,693,475 13.189 1.56%
2013-11-26 0 22.50 22.40 22.50 21.90 22.75 9,226,253 207,875,831 22.531 13.14 13.08 13.14 12.79 13.28 15,799,915 13.157 1.81%
2013-11-25 0 22.10 22.00 22.10 21.85 22.40 4,770,830 105,545,757 22.123 12.91 12.85 12.91 12.76 13.08 8,170,024 12.919 -0.90%
2013-11-22 0 22.30 22.25 22.30 22.05 22.70 5,712,856 127,222,011 22.269 13.02 12.99 13.02 12.88 13.26 9,783,239 13.004 0.22%
2013-11-21 0 22.25 22.25 22.30 21.95 22.55 5,871,905 131,033,204 22.315 12.99 12.99 13.02 12.82 13.17 10,055,610 13.031 0.45%
2013-11-20 0 22.15 22.10 22.15 21.75 22.75 12,480,616 276,081,869 22.121 12.93 12.91 12.93 12.70 13.28 21,372,997 12.917 -1.77%
2013-11-19 0 22.55 22.45 22.50 22.20 22.90 8,958,760 201,069,350 22.444 13.17 13.11 13.14 12.96 13.37 15,341,835 13.106 -1.31%
2013-11-18 0 22.85 22.80 22.85 21.85 22.95 14,916,447 335,340,258 22.481 13.34 13.31 13.34 12.76 13.40 25,544,346 13.128 4.82%
2013-11-15 0 21.80 21.70 21.80 21.35 22.00 6,325,284 136,821,141 21.631 12.73 12.67 12.73 12.47 12.85 10,832,019 12.631 1.40%
2013-11-14 0 21.50 21.45 21.50 21.35 21.85 7,517,343 162,259,580 21.585 12.55 12.53 12.55 12.47 12.76 12,873,415 12.604 0.00%
2013-11-13 0 21.50 21.45 21.55 21.05 21.75 7,513,440 161,088,920 21.440 12.55 12.53 12.58 12.29 12.70 12,866,731 12.520 -2.05%
2013-11-12 0 21.95 21.90 22.00 21.70 22.30 3,744,500 82,180,200 21.947 12.82 12.79 12.85 12.67 13.02 6,412,439 12.816 0.23%
2013-11-11 0 21.90 21.85 22.00 21.55 22.25 2,816,968 61,643,089 21.883 12.79 12.76 12.85 12.58 12.99 4,824,045 12.778 0.69%
2013-11-08 0 21.75 21.70 21.75 21.65 21.90 4,851,090 105,854,561 21.821 12.70 12.67 12.70 12.64 12.79 8,307,469 12.742 -0.91%
2013-11-07 0 21.95 21.90 22.00 21.85 22.30 6,540,614 143,809,158 21.987 12.82 12.79 12.85 12.76 13.02 11,200,771 12.839 -1.57%
2013-11-06 0 22.30 22.30 22.35 21.80 22.45 4,634,500 102,835,399 22.189 13.02 13.02 13.05 12.73 13.11 7,936,560 12.957 0.45%
2013-11-05 0 22.20 22.15 22.20 21.60 22.65 13,932,483 308,349,078 22.132 12.96 12.93 12.96 12.61 13.23 23,859,312 12.924 -1.77%
2013-11-04 0 22.60 22.50 22.60 22.30 23.45 15,878,780 358,382,530 22.570 13.20 13.14 13.20 13.02 13.69 27,192,337 13.180 -3.00%
2013-11-01 0 23.30 23.30 23.35 21.75 24.00 20,395,438 466,538,396 22.875 13.61 13.61 13.64 12.70 14.01 34,927,093 13.357 6.39%
2013-10-31 0 21.90 21.90 21.95 21.40 22.00 7,301,657 159,395,546 21.830 12.79 12.79 12.82 12.50 12.85 12,504,054 12.748 1.39%
2013-10-30 0 21.60 21.55 21.60 21.00 21.65 5,666,303 121,518,944 21.446 12.61 12.58 12.61 12.26 12.64 9,703,518 12.523 2.86%
2013-10-29 0 21.00 20.90 21.00 20.50 21.40 4,883,400 102,079,490 20.903 12.26 12.20 12.26 11.97 12.50 8,362,800 12.206 -0.24%
2013-10-28 0 21.05 21.00 21.05 20.85 21.20 3,609,116 76,027,265 21.065 12.29 12.26 12.29 12.18 12.38 6,180,594 12.301 0.00%
2013-10-25 0 21.05 21.00 21.05 21.00 21.40 5,177,220 109,366,769 21.125 12.29 12.26 12.29 12.26 12.50 8,865,965 12.336 -0.94%
2013-10-24 0 21.25 21.15 21.25 20.95 21.45 4,995,814 105,816,832 21.181 12.41 12.35 12.41 12.23 12.53 8,555,308 12.369 0.00%
2013-10-23 0 21.25 21.25 21.30 20.75 21.50 5,912,840 125,868,750 21.287 12.41 12.41 12.44 12.12 12.55 10,125,711 12.431 1.92%
2013-10-22 0 20.85 20.85 20.95 20.50 20.90 2,242,000 46,603,050 20.786 12.18 12.18 12.23 11.97 12.20 3,839,415 12.138 0.48%
2013-10-21 0 20.75 20.70 20.80 20.55 21.00 3,165,996 65,923,340 20.822 12.12 12.09 12.15 12.00 12.26 5,421,753 12.159 0.24%
2013-10-18 0 20.70 20.65 20.70 20.40 20.75 6,136,800 126,589,340 20.628 12.09 12.06 12.09 11.91 12.12 10,509,241 12.046 2.22%
2013-10-17 0 20.25 20.20 20.25 19.78 20.60 10,136,355 204,081,560 20.134 11.82 11.80 11.82 11.55 12.03 17,358,461 11.757 2.38%
2013-10-16 0 19.78 19.78 19.80 19.54 19.98 3,653,369 72,363,143 19.807 11.55 11.55 11.56 11.41 11.67 6,256,377 11.566 0.30%
2013-10-15 0 19.72 19.68 19.70 19.62 19.92 3,967,600 78,552,043 19.798 11.52 11.49 11.50 11.46 11.63 6,794,497 11.561 0.00%
2013-10-11 0 19.72 19.72 19.76 19.54 19.88 7,417,312 146,433,348 19.742 11.52 11.52 11.54 11.41 11.61 12,702,112 11.528 0.51%
2013-10-10 0 19.62 19.62 19.68 19.36 19.92 7,548,000 148,199,448 19.634 11.46 11.46 11.49 11.31 11.63 12,925,915 11.465 -0.61%
2013-10-09 0 19.74 19.72 19.76 19.64 19.82 4,022,290 79,329,867 19.723 11.53 11.52 11.54 11.47 11.57 6,888,153 11.517 -0.60%
2013-10-08 0 19.86 19.84 19.86 19.76 19.90 4,620,788 91,651,858 19.835 11.60 11.59 11.60 11.54 11.62 7,913,078 11.582 -0.30%
2013-10-07 0 19.92 19.88 19.92 19.70 19.94 6,667,416 132,332,845 19.848 11.63 11.61 11.63 11.50 11.64 11,417,919 11.590 -0.20%
2013-10-04 0 19.96 19.98 20.05 19.90 20.10 8,620,000 172,248,120 19.982 11.66 11.67 11.71 11.62 11.74 14,761,710 11.669 -0.45%
2013-10-03 0 20.05 20.00 20.05 19.86 20.30 12,644,867 254,103,015 20.095 11.71 11.68 11.71 11.60 11.85 21,654,276 11.735 -0.25%
2013-10-02 0 20.10 20.05 20.10 19.94 20.45 8,732,214 175,613,374 20.111 11.74 11.71 11.74 11.64 11.94 14,953,876 11.744 -2.19%
2013-09-30 0 20.55 20.50 20.60 20.50 21.45 6,054,570 126,730,738 20.931 12.00 11.97 12.03 11.97 12.53 10,368,423 12.223 -1.91%
2013-09-27 0 20.95 20.85 20.95 20.55 21.10 5,085,020 106,089,548 20.863 12.23 12.18 12.23 12.00 12.32 8,708,073 12.183 1.45%
2013-09-26 0 20.65 20.65 20.75 20.60 21.00 5,154,300 107,245,099 20.807 12.06 12.06 12.12 12.03 12.26 8,826,715 12.150 0.24%
2013-09-25 0 20.60 20.45 20.60 20.30 21.15 8,522,619 175,342,031 20.574 12.03 11.94 12.03 11.85 12.35 14,594,945 12.014 -1.20%
2013-09-24 0 20.85 20.85 20.90 20.80 21.10 6,758,480 141,251,438 20.900 12.18 12.18 12.20 12.15 12.32 11,573,866 12.204 -0.24%
2013-09-23 0 20.90 20.80 20.85 20.75 21.70 9,309,848 194,814,622 20.926 12.20 12.15 12.18 12.12 12.67 15,943,071 12.219 -0.95%
2013-09-19 0 21.10 21.00 21.05 21.00 22.00 7,758,246 165,515,059 21.334 12.32 12.26 12.29 12.26 12.85 13,285,960 12.458 -1.86%
2013-09-18 0 21.50 21.45 21.55 21.30 21.65 3,112,846 66,832,741 21.470 12.55 12.53 12.58 12.44 12.64 5,330,734 12.537 0.47%
2013-09-17 0 21.40 21.35 21.40 20.80 21.40 5,507,500 116,834,430 21.214 12.50 12.47 12.50 12.15 12.50 9,431,568 12.388 0.71%
2013-09-16 0 21.25 21.20 21.25 20.90 21.70 6,579,504 139,143,973 21.148 12.41 12.38 12.41 12.20 12.67 11,267,370 12.349 2.91%
2013-09-13 0 20.65 20.60 20.65 20.20 20.85 6,889,003 141,584,172 20.552 12.06 12.03 12.06 11.80 12.18 11,797,386 12.001 1.23%
2013-09-12 0 20.40 20.35 20.40 20.25 20.75 8,051,760 164,519,882 20.433 11.91 11.88 11.91 11.82 12.12 13,788,602 11.932 -1.69%
2013-09-11 0 20.75 20.75 20.85 20.20 20.85 14,587,276 300,239,576 20.582 12.12 12.12 12.18 11.80 12.18 24,980,642 12.019 -0.72%
2013-09-10 0 20.90 20.85 20.90 20.40 21.70 19,462,700 406,590,573 20.891 12.20 12.18 12.20 11.91 12.67 33,329,783 12.199 -4.13%
2013-09-09 0 21.80 21.60 21.80 19.54 22.00 20,017,910 414,330,300 20.698 12.73 12.61 12.73 11.41 12.85 34,280,578 12.086 10.89%
2013-09-06 0 19.66 19.60 19.68 19.30 19.76 6,073,558 119,434,577 19.665 11.48 11.45 11.49 11.27 11.54 10,400,940 11.483 0.92%
2013-09-05 0 19.48 19.46 19.50 19.10 19.78 9,396,000 182,150,800 19.386 11.38 11.36 11.39 11.15 11.55 16,090,606 11.320 2.63%
2013-09-04 0 18.98 18.94 19.02 18.74 19.24 8,971,401 169,710,343 18.917 11.08 11.06 11.11 10.94 11.24 15,363,482 11.046 -2.16%
2013-09-03 0 19.40 19.36 19.44 19.20 19.66 5,616,000 109,216,560 19.447 11.33 11.31 11.35 11.21 11.48 9,617,374 11.356 -0.41%
2013-09-02 0 19.48 19.46 19.50 19.10 19.66 4,198,153 81,535,972 19.422 11.38 11.36 11.39 11.15 11.48 7,189,317 11.341 1.46%
2013-08-30 0 19.20 19.06 19.24 18.90 19.32 3,829,151 73,069,156 19.082 11.21 11.13 11.24 11.04 11.28 6,557,403 11.143 0.21%
2013-08-29 0 19.16 19.10 19.18 18.70 19.22 4,646,217 88,164,825 18.976 11.19 11.15 11.20 10.92 11.22 7,956,625 11.081 1.70%
2013-08-28 0 18.84 18.82 18.86 18.64 19.02 9,556,000 180,346,085 18.873 11.00 10.99 11.01 10.88 11.11 16,364,606 11.020 -2.69%
2013-08-27 0 19.36 19.30 19.36 18.50 19.36 23,363,500 445,526,412 19.069 11.31 11.27 11.31 10.80 11.31 40,009,885 11.135 1.26%
2013-08-26 0 19.12 19.12 19.16 18.42 19.24 6,646,000 126,403,688 19.020 11.16 11.16 11.19 10.76 11.24 11,381,244 11.106 4.03%
2013-08-23 0 18.38 18.36 18.38 18.30 18.76 6,902,679 127,045,352 18.405 10.73 10.72 10.73 10.69 10.95 11,820,806 10.748 -1.71%
2013-08-22 0 18.70 18.70 18.76 18.60 19.00 6,791,077 127,161,819 18.725 10.92 10.92 10.95 10.86 11.09 11,629,688 10.934 -1.48%
2013-08-21 0 18.98 18.88 18.90 18.74 19.10 5,790,800 109,710,910 18.946 11.08 11.02 11.04 10.94 11.15 9,916,718 11.063 -0.21%
2013-08-20 0 19.02 19.00 19.02 19.00 19.66 2,848,000 55,055,560 19.331 11.11 11.09 11.11 11.09 11.48 4,877,187 11.288 -2.36%
2013-08-19 0 19.48 19.44 19.46 19.34 19.50 1,173,059 22,819,618 19.453 11.38 11.35 11.36 11.29 11.39 2,008,858 11.359 -0.71%
2013-08-16 0 19.62 19.56 19.64 19.26 19.68 8,585,196 167,678,795 19.531 11.46 11.42 11.47 11.25 11.49 14,702,108 11.405 1.24%
2013-08-15 0 19.38 19.30 19.40 19.18 19.38 6,446,700 124,199,496 19.266 11.32 11.27 11.33 11.20 11.32 11,039,944 11.250 -0.62%
2013-08-13 0 19.50 19.46 19.50 19.06 19.66 7,393,037 143,712,535 19.439 11.39 11.36 11.39 11.13 11.48 12,660,541 11.351 1.56%
2013-08-12 0 19.20 19.18 19.20 19.12 19.38 6,280,000 120,643,720 19.211 11.21 11.20 11.21 11.16 11.32 10,754,471 11.218 -1.23%
2013-08-09 0 19.44 19.40 19.46 19.04 19.46 2,150,400 41,372,287 19.239 11.35 11.33 11.36 11.12 11.36 3,682,550 11.235 1.36%
2013-08-08 0 19.18 19.14 19.22 19.06 19.56 1,271,911 24,482,695 19.249 11.20 11.18 11.22 11.13 11.42 2,178,142 11.240 -1.13%
2013-08-07 0 19.40 19.38 19.42 19.20 19.48 2,141,900 41,555,946 19.401 11.33 11.32 11.34 11.21 11.38 3,667,994 11.329 -0.10%
2013-08-06 0 19.42 19.36 19.44 19.30 19.50 4,121,986 80,197,239 19.456 11.34 11.31 11.35 11.27 11.39 7,058,882 11.361 -0.31%
2013-08-05 0 19.48 19.48 19.50 19.34 19.54 3,800,400 74,012,895 19.475 11.38 11.38 11.39 11.29 11.41 6,508,167 11.372 0.62%
2013-08-02 0 19.36 19.36 19.38 19.12 19.48 2,729,900 52,706,320 19.307 11.31 11.31 11.32 11.16 11.38 4,674,941 11.274 0.41%
2013-08-01 0 19.28 19.26 19.30 18.94 19.48 3,319,751 63,737,899 19.200 11.26 11.25 11.27 11.06 11.38 5,685,058 11.211 0.52%
2013-07-31 0 19.18 19.16 19.30 19.12 19.62 2,279,740 44,070,763 19.331 11.20 11.19 11.27 11.16 11.46 3,904,044 11.288 -1.34%
2013-07-30 0 19.44 19.36 19.50 19.18 19.60 1,588,000 30,819,900 19.408 11.35 11.31 11.39 11.20 11.45 2,719,443 11.333 1.25%
2013-07-29 0 19.20 19.12 19.22 19.04 19.54 1,126,504 21,669,616 19.236 11.21 11.16 11.22 11.12 11.41 1,929,133 11.233 -0.41%
2013-07-26 0 19.28 19.24 19.28 19.24 19.70 1,729,000 33,442,435 19.342 11.26 11.24 11.26 11.24 11.50 2,960,904 11.295 -0.41%
2013-07-25 0 19.36 19.32 19.34 19.22 19.78 2,159,505 42,031,033 19.463 11.31 11.28 11.29 11.22 11.55 3,698,142 11.365 -0.92%
2013-07-24 0 19.54 19.50 19.60 19.30 19.62 1,659,000 32,354,860 19.503 11.41 11.39 11.45 11.27 11.46 2,841,030 11.388 0.21%
2013-07-23 0 19.50 19.48 19.50 19.00 19.58 5,940,100 115,564,712 19.455 11.39 11.38 11.39 11.09 11.43 10,172,394 11.361 1.67%
2013-07-22 0 19.18 19.10 19.20 18.70 19.30 3,977,820 75,860,419 19.071 11.20 11.15 11.21 10.92 11.27 6,811,998 11.136 1.37%
2013-07-19 0 18.92 18.86 18.92 18.64 19.12 3,667,098 69,112,617 18.847 11.05 11.01 11.05 10.88 11.16 6,279,888 11.005 -0.94%
2013-07-18 0 19.10 19.04 19.16 18.90 19.36 2,966,000 56,644,109 19.098 11.15 11.12 11.19 11.04 11.31 5,079,261 11.152 -1.85%
2013-07-17 0 19.46 19.40 19.48 19.24 19.68 2,830,000 54,999,060 19.434 11.36 11.33 11.38 11.24 11.49 4,846,362 11.349 0.31%
2013-07-16 0 19.40 19.32 19.42 18.80 19.50 2,894,069 55,896,595 19.314 11.33 11.28 11.34 10.98 11.39 4,956,080 11.278 1.68%
2013-07-15 0 19.08 19.02 19.10 18.86 19.22 4,496,755 85,381,220 18.987 11.14 11.11 11.15 11.01 11.22 7,700,672 11.088 0.53%
2013-07-12 0 18.98 19.00 19.04 18.70 19.38 11,675,857 221,405,089 18.963 11.08 11.09 11.12 10.92 11.32 19,994,851 11.073 -2.97%
2013-07-11 0 19.56 19.54 19.56 19.38 19.78 7,110,000 139,032,188 19.554 11.42 11.41 11.42 11.32 11.55 12,175,842 11.419 0.62%
2013-07-10 0 19.44 19.38 19.50 19.20 20.00 9,811,900 190,778,684 19.444 11.35 11.32 11.39 11.21 11.68 16,802,833 11.354 -2.80%
2013-07-09 0 20.00 19.96 20.00 19.64 20.00 4,674,420 93,204,820 19.939 11.68 11.66 11.68 11.47 11.68 8,004,923 11.643 0.60%
2013-07-08 0 19.88 19.82 19.88 19.58 20.00 4,954,900 98,228,776 19.825 11.61 11.57 11.61 11.43 11.68 8,485,243 11.576 -0.60%
2013-07-05 0 20.00 20.00 20.05 19.82 20.05 4,118,843 82,394,954 20.004 11.68 11.68 11.71 11.57 11.71 7,053,499 11.681 -0.50%
2013-07-04 0 20.10 20.05 20.10 19.98 20.30 2,659,402 53,301,916 20.043 11.74 11.71 11.74 11.67 11.85 4,554,214 11.704 0.50%
2013-07-03 0 20.00 20.00 20.05 19.88 20.20 4,565,574 91,382,766 20.016 11.68 11.68 11.71 11.61 11.80 7,818,524 11.688 -0.99%
2013-07-02 0 20.20 20.15 20.25 20.05 20.60 5,612,286 113,797,468 20.276 11.80 11.77 11.82 11.71 12.03 9,611,014 11.840 0.00%
2013-06-28 0 20.20 20.10 20.30 19.68 20.30 6,453,620 129,366,106 20.046 11.80 11.74 11.85 11.49 11.85 11,051,794 11.705 1.51%
2013-06-27 0 19.90 19.80 19.90 19.68 20.40 10,244,588 204,748,551 19.986 11.62 11.56 11.62 11.49 11.91 17,543,809 11.671 1.22%
2013-06-26 0 19.66 19.64 19.74 18.62 19.78 7,776,900 149,953,846 19.282 11.48 11.47 11.53 10.87 11.55 13,317,905 11.260 5.02%
2013-06-25 0 18.72 18.68 18.74 18.20 19.36 8,693,804 162,793,328 18.725 10.93 10.91 10.94 10.63 11.31 14,888,099 10.934 -1.47%
2013-06-24 0 19.00 19.00 19.06 18.58 19.86 6,794,502 129,048,897 18.993 11.09 11.09 11.13 10.85 11.60 11,635,553 11.091 -4.23%
2013-06-21 0 19.84 19.80 19.92 19.74 19.92 7,398,102 146,352,039 19.782 11.59 11.56 11.63 11.53 11.63 12,669,215 11.552 0.10%
2013-06-20 0 19.82 19.82 19.84 19.72 19.96 7,674,183 152,061,917 19.815 11.57 11.57 11.59 11.52 11.66 13,142,003 11.571 -0.40%
2013-06-19 0 19.90 19.84 19.92 19.78 20.20 4,920,815 98,040,733 19.924 11.62 11.59 11.63 11.55 11.80 8,426,873 11.634 -1.00%
2013-06-18 0 20.10 20.00 20.10 19.80 20.25 3,935,345 78,807,035 20.025 11.74 11.68 11.74 11.56 11.82 6,739,260 11.694 -0.25%
2013-06-17 0 20.15 20.15 20.20 19.78 20.20 3,344,847 67,038,873 20.042 11.77 11.77 11.80 11.55 11.80 5,728,035 11.704 2.18%
2013-06-14 0 19.72 19.70 19.78 19.50 20.10 5,530,120 109,233,053 19.752 11.52 11.50 11.55 11.39 11.74 9,470,305 11.534 0.10%
2013-06-13 0 19.70 19.70 19.74 19.50 19.80 5,968,552 116,983,021 19.600 11.50 11.50 11.53 11.39 11.56 10,221,118 11.445 0.36%
2013-06-11 0 19.88 19.88 19.94 19.70 20.50 4,156,350 82,981,986 19.965 11.46 11.46 11.50 11.36 11.82 7,208,342 11.512 -2.07%
2013-06-10 0 20.30 20.20 20.35 19.92 20.45 2,811,800 56,729,910 20.176 11.71 11.65 11.73 11.49 11.79 4,876,494 11.633 1.50%
2013-06-07 0 20.00 20.00 20.10 20.00 20.35 2,773,107 55,739,267 20.100 11.53 11.53 11.59 11.53 11.73 4,809,389 11.590 -0.74%
2013-06-06 0 20.15 20.05 20.15 19.92 20.50 3,283,806 66,128,469 20.138 11.62 11.56 11.62 11.49 11.82 5,695,092 11.611 -0.25%
2013-06-05 0 20.20 20.15 20.20 19.92 20.45 2,323,401 46,774,652 20.132 11.65 11.62 11.65 11.49 11.79 4,029,465 11.608 -1.22%
2013-06-04 0 20.45 20.45 20.50 19.94 20.50 5,284,189 107,166,093 20.281 11.79 11.79 11.82 11.50 11.82 9,164,349 11.694 1.49%
2013-06-03 0 20.15 20.05 20.15 19.80 20.40 5,854,914 117,809,377 20.121 11.62 11.56 11.62 11.42 11.76 10,154,155 11.602 0.85%
2013-05-31 0 19.98 19.90 20.15 19.88 20.60 7,090,874 143,084,306 20.179 11.52 11.47 11.62 11.46 11.88 12,297,676 11.635 -2.54%
2013-05-30 0 20.50 20.45 20.50 20.15 20.55 3,759,291 76,549,292 20.363 11.82 11.79 11.82 11.62 11.85 6,519,724 11.741 1.99%
2013-05-29 0 20.10 20.00 20.15 20.00 20.55 3,605,717 72,970,133 20.237 11.59 11.53 11.62 11.53 11.85 6,253,381 11.669 -1.95%
2013-05-28 0 20.50 20.50 20.55 20.00 20.55 3,566,000 72,075,905 20.212 11.82 11.82 11.85 11.53 11.85 6,184,500 11.654 2.24%
2013-05-27 0 20.05 20.00 20.10 19.80 20.20 6,952,119 139,074,776 20.005 11.56 11.53 11.59 11.42 11.65 12,057,033 11.535 0.55%
2013-05-24 0 19.94 19.90 19.94 19.62 20.05 8,121,616 160,505,562 19.763 11.50 11.47 11.50 11.31 11.56 14,085,288 11.395 1.53%
2013-05-23 0 19.64 19.62 19.66 19.50 20.65 14,808,000 292,099,345 19.726 11.32 11.31 11.34 11.24 11.91 25,681,458 11.374 -3.73%
2013-05-22 0 20.40 20.35 20.45 20.35 21.00 23,505,200 483,054,582 20.551 11.76 11.73 11.79 11.73 12.11 40,764,979 11.850 -1.69%
2013-05-21 0 20.75 20.70 20.75 20.05 20.80 6,989,500 142,570,725 20.398 11.96 11.94 11.96 11.56 11.99 12,121,863 11.761 3.49%
2013-05-20 0 20.05 20.05 20.15 19.52 20.95 11,118,900 224,677,087 20.207 11.56 11.56 11.62 11.26 12.08 19,283,466 11.651 -2.43%
2013-05-16 0 20.55 20.45 20.55 20.00 20.55 5,987,104 122,366,950 20.438 11.85 11.79 11.85 11.53 11.85 10,383,412 11.785 2.24%
2013-05-15 0 20.10 20.00 20.10 19.90 20.30 4,134,384 83,073,062 20.093 11.59 11.53 11.59 11.47 11.71 7,170,246 11.586 2.24%
2013-05-14 0 19.66 19.66 19.70 19.50 20.15 7,852,000 154,960,586 19.735 11.34 11.34 11.36 11.24 11.62 13,617,694 11.379 1.03%
2013-05-13 0 19.46 19.44 19.50 19.30 20.00 14,467,300 283,274,364 19.580 11.22 11.21 11.24 11.13 11.53 25,090,583 11.290 -2.41%
2013-05-10 0 19.94 19.92 19.96 19.80 20.05 4,387,447 87,301,831 19.898 11.50 11.49 11.51 11.42 11.56 7,609,133 11.473 -0.20%
2013-05-09 0 19.98 19.94 19.98 19.80 20.05 10,477,443 208,628,399 19.912 11.52 11.50 11.52 11.42 11.56 18,170,989 11.481 -0.35%
2013-05-08 0 20.05 20.00 20.10 19.94 20.35 7,367,298 147,928,134 20.079 11.56 11.53 11.59 11.50 11.73 12,777,077 11.578 -0.50%
2013-05-07 0 20.15 20.15 20.25 20.10 20.50 7,526,382 152,118,123 20.211 11.62 11.62 11.68 11.59 11.82 13,052,976 11.654 -0.98%
2013-05-06 0 20.35 20.30 20.40 20.25 21.25 8,155,314 167,896,359 20.587 11.73 11.71 11.76 11.68 12.25 14,143,730 11.871 -2.86%
2013-05-03 0 20.95 20.85 20.95 20.80 21.30 2,690,199 56,442,844 20.981 12.08 12.02 12.08 11.99 12.28 4,665,602 12.098 1.45%
2013-05-02 0 20.65 20.65 20.75 20.65 21.30 4,200,642 87,746,814 20.889 11.91 11.91 11.96 11.91 12.28 7,285,157 12.045 -3.73%
2013-04-30 0 21.45 21.35 21.45 21.10 21.80 6,506,372 139,200,111 21.394 12.37 12.31 12.37 12.17 12.57 11,283,976 12.336 0.94%
2013-04-29 0 21.25 21.20 21.25 20.80 21.55 6,165,492 130,805,007 21.216 12.25 12.22 12.25 11.99 12.43 10,692,789 12.233 0.24%
2013-04-26 0 21.20 21.20 21.25 20.75 21.40 9,821,971 207,528,910 21.129 12.22 12.22 12.25 11.96 12.34 17,034,207 12.183 3.16%
2013-04-25 0 20.55 20.45 20.55 20.00 20.65 7,367,040 149,570,177 20.303 11.85 11.79 11.85 11.53 11.91 12,776,629 11.707 2.49%
2013-04-24 0 20.05 20.00 20.05 19.96 20.15 6,006,852 120,478,356 20.057 11.56 11.53 11.56 11.51 11.62 10,417,660 11.565 0.25%
2013-04-23 0 20.00 20.00 20.10 19.84 20.50 8,162,778 164,026,097 20.094 11.53 11.53 11.59 11.44 11.82 14,156,675 11.586 -0.25%
2013-04-22 0 20.05 20.00 20.10 20.00 20.30 4,282,600 85,959,078 20.072 11.56 11.53 11.59 11.53 11.71 7,427,297 11.573 -0.50%
2013-04-19 0 20.15 20.10 20.15 19.92 20.20 6,443,839 129,209,050 20.052 11.62 11.59 11.62 11.49 11.65 11,175,525 11.562 0.00%
2013-04-18 0 20.15 20.05 20.20 20.00 20.40 5,303,682 106,780,626 20.133 11.62 11.56 11.65 11.53 11.76 9,198,155 11.609 0.25%
2013-04-17 0 20.10 20.05 20.20 20.05 21.00 5,824,853 118,575,965 20.357 11.59 11.56 11.65 11.56 12.11 10,102,020 11.738 -3.37%
2013-04-16 0 20.80 20.70 20.75 20.10 20.90 7,640,189 157,511,878 20.616 11.99 11.94 11.96 11.59 12.05 13,250,351 11.887 2.21%
2013-04-15 0 20.35 20.30 20.35 20.30 21.00 6,516,532 133,748,518 20.524 11.73 11.71 11.73 11.71 12.11 11,301,597 11.834 -3.33%
2013-04-12 0 21.05 21.00 21.15 20.90 21.95 10,072,459 214,967,984 21.342 12.14 12.11 12.20 12.05 12.66 17,468,627 12.306 -1.64%
2013-04-11 0 21.40 21.35 21.45 21.00 22.45 8,889,100 191,793,480 21.576 12.34 12.31 12.37 12.11 12.94 15,416,332 12.441 2.64%
2013-04-10 0 20.85 20.75 20.90 20.65 21.00 3,811,160 79,245,096 20.793 12.02 11.96 12.05 11.91 12.11 6,609,680 11.989 0.97%
2013-04-09 0 20.65 20.55 20.65 20.50 21.90 9,750,743 204,514,921 20.974 11.91 11.85 11.91 11.82 12.63 16,910,676 12.094 0.98%
2013-04-08 0 20.45 20.45 20.50 19.80 20.55 2,327,595 47,283,109 20.314 11.79 11.79 11.82 11.42 11.85 4,036,739 11.713 1.74%
2013-04-05 0 20.10 20.05 20.10 19.98 20.80 7,370,844 148,389,008 20.132 11.59 11.56 11.59 11.52 11.99 12,783,227 11.608 -0.74%
2013-04-03 0 20.25 20.20 20.30 20.10 20.80 2,278,084 46,202,068 20.281 11.68 11.65 11.71 11.59 11.99 3,950,872 11.694 -2.41%
2013-04-02 0 20.75 20.70 20.80 20.30 20.80 4,040,436 83,123,040 20.573 11.96 11.94 11.99 11.71 11.99 7,007,313 11.862 2.47%
2013-03-28 0 20.25 20.20 20.30 20.05 20.50 3,195,593 64,510,491 20.187 11.68 11.65 11.71 11.56 11.82 5,542,105 11.640 -1.46%
2013-03-27 0 20.55 20.50 20.60 20.10 20.70 5,090,000 103,861,906 20.405 11.85 11.82 11.88 11.59 11.94 8,827,568 11.766 0.00%
2013-03-26 0 20.55 20.45 20.55 19.90 20.65 11,146,810 226,332,682 20.305 11.85 11.79 11.85 11.47 11.91 19,331,870 11.708 3.37%
2013-03-25 0 19.88 19.82 19.90 19.68 20.70 3,916,000 78,311,135 19.998 11.46 11.43 11.47 11.35 11.94 6,791,504 11.531 2.47%
2013-03-22 0 19.40 19.38 19.42 19.32 19.86 4,008,809 78,035,351 19.466 11.19 11.17 11.20 11.14 11.45 6,952,462 11.224 0.10%
2013-03-21 0 19.38 19.34 19.38 19.16 19.48 5,771,651 111,463,908 19.312 11.17 11.15 11.17 11.05 11.23 10,009,752 11.136 0.62%
2013-03-20 0 19.26 19.24 19.28 19.08 19.56 13,415,538 259,504,080 19.344 11.11 11.09 11.12 11.00 11.28 23,266,516 11.154 -0.10%
2013-03-19 0 19.28 19.26 19.28 19.26 20.10 18,101,452 353,822,064 19.547 11.12 11.11 11.12 11.11 11.59 31,393,279 11.271 -3.41%
2013-03-18 0 19.96 19.90 19.92 19.88 21.25 11,300,452 229,224,924 20.285 11.51 11.47 11.49 11.46 12.25 19,598,331 11.696 -3.81%
2013-03-15 0 20.75 20.65 20.95 20.45 20.95 5,731,561 118,827,897 20.732 11.96 11.91 12.08 11.79 12.08 9,940,224 11.954 -0.72%
2013-03-14 0 20.90 20.90 20.95 20.45 21.00 5,444,294 113,462,091 20.841 12.05 12.05 12.08 11.79 12.11 9,442,018 12.017 -0.71%
2013-03-13 0 21.05 20.95 21.10 20.80 21.45 5,584,000 117,913,806 21.116 12.14 12.08 12.17 11.99 12.37 9,684,310 12.176 -0.71%
2013-03-12 0 21.20 21.10 21.20 20.50 21.40 3,880,000 81,119,800 20.907 12.22 12.17 12.22 11.82 12.34 6,729,069 12.055 1.92%
2013-03-11 0 20.80 20.75 20.85 20.75 21.25 2,436,324 50,996,118 20.932 11.99 11.96 12.02 11.96 12.25 4,225,307 12.069 -0.95%
2013-03-08 0 21.00 20.95 21.05 20.70 21.15 9,908,271 207,092,686 20.901 12.11 12.08 12.14 11.94 12.20 17,183,877 12.052 0.48%
2013-03-07 0 20.90 20.80 20.90 20.75 21.15 6,770,808 141,720,914 20.931 12.05 11.99 12.05 11.96 12.20 11,742,586 12.069 -0.48%
2013-03-06 0 21.00 20.95 21.00 20.50 21.20 6,735,119 141,310,045 20.981 12.11 12.08 12.11 11.82 12.22 11,680,691 12.098 2.44%
2013-03-05 0 20.50 20.50 20.60 20.35 20.75 4,558,417 93,733,876 20.563 11.82 11.82 11.88 11.73 11.96 7,905,645 11.857 0.49%
2013-03-04 0 20.40 20.40 20.45 20.20 20.50 4,640,750 94,666,630 20.399 11.76 11.76 11.79 11.65 11.82 8,048,435 11.762 0.00%
2013-03-01 0 20.40 20.35 20.45 20.35 20.75 5,657,927 116,432,255 20.579 11.76 11.73 11.79 11.73 11.96 9,812,521 11.866 0.25%
2013-02-28 0 20.35 20.30 20.40 20.20 20.55 5,519,111 112,274,364 20.343 11.73 11.71 11.76 11.65 11.85 9,571,773 11.730 -0.49%
2013-02-27 0 20.45 20.40 20.55 20.40 20.75 11,091,246 227,868,015 20.545 11.79 11.76 11.85 11.76 11.96 19,235,506 11.846 -1.21%
2013-02-26 0 20.70 20.60 20.75 20.55 20.90 4,307,789 89,137,880 20.692 11.94 11.88 11.96 11.85 12.05 7,470,982 11.931 -1.19%
2013-02-25 0 20.95 20.85 20.95 20.60 21.05 4,686,660 97,671,910 20.840 12.08 12.02 12.08 11.88 12.14 8,128,057 12.017 0.00%
2013-02-22 0 20.95 20.85 20.95 20.50 20.95 7,402,344 153,821,362 20.780 12.08 12.02 12.08 11.82 12.08 12,837,857 11.982 0.24%
2013-02-21 0 20.90 20.90 20.95 20.85 21.35 5,826,896 122,343,638 20.996 12.05 12.05 12.08 12.02 12.31 10,105,563 12.107 -2.11%
2013-02-20 0 21.35 21.30 21.40 21.05 21.60 5,362,500 114,368,998 21.328 12.31 12.28 12.34 12.14 12.45 9,300,163 12.298 -0.93%
2013-02-19 0 21.55 21.55 21.65 21.40 21.80 2,375,472 51,186,032 21.548 12.43 12.43 12.48 12.34 12.57 4,119,772 12.424 -0.69%
2013-02-18 0 21.70 21.70 21.75 21.55 22.25 2,633,800 57,434,450 21.807 12.51 12.51 12.54 12.43 12.83 4,567,789 12.574 -0.23%
2013-02-15 0 21.75 21.70 21.75 21.45 22.05 2,961,361 64,492,812 21.778 12.54 12.51 12.54 12.37 12.71 5,135,877 12.557 -0.23%
2013-02-14 0 21.80 21.75 21.85 21.40 22.10 4,105,600 89,413,720 21.778 12.57 12.54 12.60 12.34 12.74 7,120,326 12.558 -1.13%
2013-02-08 0 22.05 22.05 22.10 21.80 22.80 11,319,900 250,875,053 22.162 12.71 12.71 12.74 12.57 13.15 19,632,059 12.779 -2.22%
2013-02-07 0 22.55 22.55 22.60 22.10 22.85 12,180,000 274,175,779 22.510 13.00 13.00 13.03 12.74 13.18 21,123,728 12.980 2.04%
2013-02-06 0 22.10 22.10 22.15 22.05 22.45 4,889,484 108,562,056 22.203 12.74 12.74 12.77 12.71 12.94 8,479,813 12.802 -1.56%
2013-02-05 0 22.45 22.30 22.45 22.00 22.95 10,290,127 231,144,386 22.463 12.94 12.86 12.94 12.69 13.23 17,846,128 12.952 0.67%
2013-02-04 0 22.30 22.30 22.35 21.85 22.45 9,540,138 211,744,173 22.195 12.86 12.86 12.89 12.60 12.94 16,545,425 12.798 1.13%
2013-02-01 0 22.05 22.00 22.05 21.80 22.20 4,141,022 91,177,364 22.018 12.71 12.69 12.71 12.57 12.80 7,181,759 12.696 1.15%
2013-01-31 0 21.80 21.65 21.85 21.25 22.50 13,005,810 282,685,176 21.735 12.57 12.48 12.60 12.25 12.97 22,555,927 12.533 -2.24%
2013-01-30 0 22.30 22.20 22.30 21.90 22.50 7,187,434 160,200,006 22.289 12.86 12.80 12.86 12.63 12.97 12,465,139 12.852 2.06%
2013-01-29 0 21.85 21.80 21.90 21.60 21.90 7,473,795 162,835,510 21.788 12.60 12.57 12.63 12.45 12.63 12,961,774 12.563 0.69%
2013-01-28 0 21.70 21.70 21.75 21.50 21.75 5,547,300 119,921,547 21.618 12.51 12.51 12.54 12.40 12.54 9,620,661 12.465 0.23%
2013-01-25 0 21.65 21.55 21.65 21.40 21.80 6,214,216 134,299,928 21.612 12.48 12.43 12.48 12.34 12.57 10,777,291 12.461 0.00%
2013-01-24 0 21.65 21.60 21.70 21.50 21.85 7,384,884 160,347,734 21.713 12.48 12.45 12.51 12.40 12.60 12,807,576 12.520 0.00%
2013-01-23 0 21.65 21.60 21.65 21.45 21.75 5,810,943 125,539,254 21.604 12.48 12.45 12.48 12.37 12.54 10,077,896 12.457 0.93%
2013-01-22 0 21.45 21.35 21.40 20.85 21.50 4,366,645 92,750,557 21.241 12.37 12.31 12.34 12.02 12.40 7,573,056 12.247 1.42%
2013-01-21 0 21.15 21.05 21.20 20.85 21.15 2,420,800 50,820,680 20.993 12.20 12.14 12.22 12.02 12.20 4,198,384 12.105 0.71%
2013-01-18 0 21.00 20.90 21.00 20.90 21.50 3,924,100 82,608,894 21.052 12.11 12.05 12.11 12.05 12.40 6,805,552 12.138 -1.41%
2013-01-17 0 21.30 21.20 21.30 20.95 21.35 6,200,150 131,656,588 21.234 12.28 12.22 12.28 12.08 12.31 10,752,896 12.244 0.47%
2013-01-16 0 21.20 21.15 21.20 20.80 21.20 4,572,657 95,866,915 20.965 12.22 12.20 12.22 11.99 12.22 7,930,342 12.089 0.95%
2013-01-15 0 21.00 20.95 21.10 20.85 21.20 4,164,742 87,472,010 21.003 12.11 12.08 12.17 12.02 12.22 7,222,896 12.110 -0.71%
2013-01-14 0 21.15 21.05 21.10 20.95 21.25 6,050,503 127,604,848 21.090 12.20 12.14 12.17 12.08 12.25 10,493,364 12.161 0.48%
2013-01-11 0 21.05 21.05 21.15 20.90 21.15 8,796,500 185,073,519 21.039 12.14 12.14 12.20 12.05 12.20 15,255,736 12.131 -0.71%
2013-01-10 0 21.20 21.15 21.20 20.65 21.30 10,313,244 216,568,254 20.999 12.22 12.20 12.22 11.91 12.28 17,886,220 12.108 1.92%
2013-01-09 0 20.80 20.70 20.85 20.55 21.30 10,366,688 215,308,826 20.769 11.99 11.94 12.02 11.85 12.28 17,978,907 11.976 -0.95%
2013-01-08 0 21.00 20.85 21.00 20.15 21.20 12,668,450 264,135,698 20.850 12.11 12.02 12.11 11.62 12.22 21,970,844 12.022 4.22%
2013-01-07 0 20.15 20.10 20.25 19.98 20.60 13,256,784 267,423,061 20.173 11.62 11.59 11.68 11.52 11.88 22,991,190 11.632 -1.95%
2013-01-04 0 20.55 20.50 20.60 20.35 21.00 8,424,900 173,540,240 20.598 11.85 11.82 11.88 11.73 12.11 14,611,272 11.877 -1.44%
2013-01-03 0 20.85 20.80 20.85 20.60 21.45 15,780,650 330,962,821 20.973 12.02 11.99 12.02 11.88 12.37 27,368,321 12.093 -3.47%
2013-01-02 0 21.60 21.50 21.60 21.40 21.85 8,328,469 180,136,278 21.629 12.45 12.40 12.45 12.34 12.60 14,444,032 12.471 0.23%
2012-12-31 0 21.55 21.35 21.55 20.80 21.60 2,561,249 54,836,203 21.410 12.43 12.31 12.43 11.99 12.45 4,441,964 12.345 1.41%
2012-12-28 0 21.25 21.20 21.25 21.20 21.65 4,299,767 92,043,721 21.407 12.25 12.22 12.25 12.22 12.48 7,457,069 12.343 -1.16%
2012-12-27 0 21.50 21.45 21.50 21.25 21.60 2,967,467 63,703,885 21.467 12.40 12.37 12.40 12.25 12.45 5,146,467 12.378 0.70%
2012-12-24 0 21.35 21.30 21.40 20.95 21.50 3,687,400 77,848,215 21.112 12.31 12.28 12.34 12.08 12.40 6,395,044 12.173 1.43%
2012-12-21 0 21.05 21.00 21.05 20.80 21.15 7,606,121 160,292,909 21.074 12.14 12.11 12.14 11.99 12.20 13,191,267 12.151 -1.17%
2012-12-20 0 21.30 21.25 21.35 21.00 21.40 3,871,302 81,934,659 21.165 12.28 12.25 12.31 12.11 12.34 6,713,984 12.204 -0.93%
2012-12-19 0 21.50 21.40 21.50 20.95 21.65 3,681,066 78,649,704 21.366 12.40 12.34 12.40 12.08 12.48 6,384,059 12.320 1.65%
2012-12-18 0 21.15 21.15 21.25 21.05 21.75 5,500,680 116,823,150 21.238 12.20 12.20 12.25 12.14 12.54 9,539,808 12.246 -1.40%
2012-12-17 0 21.45 21.45 21.55 21.35 21.85 4,116,985 88,585,927 21.517 12.37 12.37 12.43 12.31 12.60 7,140,071 12.407 -0.69%
2012-12-14 0 21.60 21.60 21.65 21.55 22.20 5,773,448 125,990,852 21.822 12.45 12.45 12.48 12.43 12.80 10,012,869 12.583 -1.82%
2012-12-13 0 22.00 21.95 22.00 21.90 22.50 3,908,084 86,497,183 22.133 12.69 12.66 12.69 12.63 12.97 6,777,775 12.762 0.23%
2012-12-12 0 21.95 21.90 22.00 21.65 22.60 5,236,150 115,549,690 22.068 12.66 12.63 12.69 12.48 13.03 9,081,035 12.724 -1.13%
2012-12-11 0 22.20 22.15 22.25 21.65 22.50 3,723,489 82,647,292 22.196 12.80 12.77 12.83 12.48 12.97 6,457,633 12.798 1.37%
2012-12-10 0 21.90 21.80 21.90 21.50 22.50 5,900,153 128,627,455 21.801 12.63 12.57 12.63 12.40 12.97 10,232,613 12.570 -1.35%
2012-12-07 0 22.20 22.20 22.25 21.90 22.45 3,347,944 74,147,748 22.147 12.80 12.80 12.83 12.63 12.94 5,806,326 12.770 -0.22%
2012-12-06 0 22.25 22.20 22.30 22.05 22.70 2,778,000 61,874,488 22.273 12.83 12.80 12.86 12.71 13.09 4,817,875 12.843 -1.77%
2012-12-05 0 22.65 22.55 22.60 22.20 22.65 2,511,142 56,661,209 22.564 13.06 13.00 13.03 12.80 13.06 4,355,064 13.010 1.34%
2012-12-04 0 22.35 22.30 22.40 22.30 23.05 2,260,486 50,893,349 22.514 12.89 12.86 12.92 12.86 13.29 3,920,352 12.982 -0.22%
2012-12-03 0 22.40 22.35 22.45 22.20 22.90 2,022,542 45,443,272 22.468 12.92 12.89 12.94 12.80 13.20 3,507,687 12.955 -1.10%
2012-11-30 0 22.65 22.60 22.70 22.30 23.00 4,514,966 102,509,910 22.704 13.06 13.03 13.09 12.86 13.26 7,830,288 13.091 0.67%
2012-11-29 0 22.50 22.45 22.50 22.30 22.75 2,590,929 58,340,863 22.517 12.97 12.94 12.97 12.86 13.12 4,493,438 12.984 -0.66%
2012-11-28 0 22.65 22.50 22.65 21.65 22.70 4,979,292 112,401,193 22.574 13.06 12.97 13.06 12.48 13.09 8,635,567 13.016 1.12%
2012-11-27 0 22.40 22.30 22.45 22.20 22.75 4,152,671 93,358,949 22.482 12.92 12.86 12.94 12.80 13.12 7,201,961 12.963 0.22%
2012-11-26 0 22.35 22.30 22.45 21.85 22.45 4,327,195 95,954,038 22.175 12.89 12.86 12.94 12.60 12.94 7,504,638 12.786 2.29%
2012-11-23 0 21.85 21.85 21.90 21.50 22.00 4,100,000 89,641,456 21.864 12.60 12.60 12.63 12.40 12.69 7,110,614 12.607 0.69%
2012-11-22 0 21.70 21.65 21.70 21.40 22.20 10,122,000 219,458,460 21.681 12.51 12.48 12.51 12.34 12.80 17,554,546 12.502 -1.81%
2012-11-21 0 22.10 22.10 22.15 21.60 22.15 11,578,000 252,396,711 21.800 12.74 12.74 12.77 12.45 12.77 20,079,681 12.570 0.00%
2012-11-20 0 22.10 22.05 22.10 21.95 22.90 7,288,766 161,538,181 22.163 12.74 12.71 12.74 12.66 13.20 12,640,879 12.779 -3.70%
2012-11-19 0 22.95 22.90 23.00 22.30 23.80 6,118,020 139,417,584 22.788 13.23 13.20 13.26 12.86 13.72 10,610,459 13.140 -1.50%
2012-11-16 0 23.30 23.15 23.30 23.10 24.00 5,008,003 116,972,620 23.357 13.43 13.35 13.43 13.32 13.84 8,685,360 13.468 -0.43%
2012-11-15 0 23.40 23.35 23.45 23.20 23.50 3,808,897 89,040,186 23.377 13.49 13.46 13.52 13.38 13.55 6,605,756 13.479 -0.21%
2012-11-14 0 23.45 23.30 23.50 22.95 23.50 5,110,964 118,855,114 23.255 13.52 13.43 13.55 13.23 13.55 8,863,925 13.409 1.08%
2012-11-13 0 23.20 23.10 23.25 22.70 23.30 5,936,000 137,317,064 23.133 13.38 13.32 13.41 13.09 13.43 10,294,782 13.339 0.00%
2012-11-12 0 23.20 23.10 23.20 22.80 23.35 4,828,694 111,807,863 23.155 13.38 13.32 13.38 13.15 13.46 8,374,386 13.351 1.09%
2012-11-09 0 22.95 22.85 22.95 22.70 23.15 5,572,000 128,031,794 22.978 13.23 13.18 13.23 13.09 13.35 9,663,498 13.249 0.66%
2012-11-08 0 22.80 22.70 22.80 22.30 23.05 8,176,612 187,073,779 22.879 13.15 13.09 13.15 12.86 13.29 14,180,667 13.192 0.44%
2012-11-07 0 22.70 22.60 22.65 22.55 23.15 3,185,487 72,606,746 22.793 13.09 13.03 13.06 13.00 13.35 5,524,578 13.142 -1.30%
2012-11-06 0 23.00 22.85 23.05 22.25 23.40 4,631,562 106,281,925 22.947 13.26 13.18 13.29 12.83 13.49 8,032,500 13.231 2.22%
2012-11-05 0 22.50 22.50 22.55 22.15 23.15 7,254,637 163,467,498 22.533 12.97 12.97 13.00 12.77 13.35 12,581,689 12.992 -2.39%
2012-11-02 0 23.05 23.00 23.05 23.00 23.40 8,652,326 201,147,133 23.248 13.29 13.26 13.29 13.26 13.49 15,005,696 13.405 -0.43%
2012-11-01 0 23.15 23.05 23.20 22.95 23.50 5,456,839 126,814,146 23.239 13.35 13.29 13.38 13.23 13.55 9,463,775 13.400 0.43%
2012-10-31 0 23.05 22.95 23.10 22.85 23.15 2,673,920 61,462,934 22.986 13.29 13.23 13.32 13.18 13.35 4,637,369 13.254 -0.22%
2012-10-30 0 23.10 22.95 23.15 22.95 23.30 2,572,554 59,551,938 23.149 13.32 13.23 13.35 13.23 13.43 4,461,571 13.348 0.43%
2012-10-29 0 23.00 22.95 23.00 22.80 23.30 4,906,198 113,244,034 23.082 13.26 13.23 13.26 13.15 13.43 8,508,800 13.309 -0.22%
2012-10-26 0 23.05 22.90 23.10 22.90 23.40 4,847,375 111,637,618 23.031 13.29 13.20 13.32 13.20 13.49 8,406,784 13.279 -0.86%
2012-10-25 0 23.25 23.25 23.30 23.10 23.80 6,732,000 157,133,272 23.341 13.41 13.41 13.43 13.32 13.72 11,675,282 13.459 -1.69%
2012-10-24 0 23.65 23.60 23.65 23.15 23.80 3,659,685 86,027,647 23.507 13.64 13.61 13.64 13.35 13.72 6,346,978 13.554 -1.05%
2012-10-22 0 23.90 23.70 23.75 23.40 23.90 2,206,357 52,213,784 23.665 13.78 13.67 13.69 13.49 13.78 3,826,477 13.645 0.00%
2012-10-19 0 23.90 23.80 23.85 23.30 24.05 3,537,738 83,991,484 23.742 13.78 13.72 13.75 13.43 13.87 6,135,486 13.689 1.49%
2012-10-18 0 23.55 23.50 23.60 23.30 24.40 5,532,000 131,487,248 23.768 13.58 13.55 13.61 13.43 14.07 9,594,126 13.705 -2.48%
2012-10-17 0 24.15 24.10 24.15 23.95 24.30 7,266,548 175,195,527 24.110 13.92 13.90 13.92 13.81 14.01 12,602,346 13.902 1.90%
2012-10-16 0 23.70 23.75 23.80 23.35 24.15 10,586,000 251,667,250 23.774 13.67 13.69 13.72 13.46 13.92 18,359,259 13.708 -2.27%
2012-10-15 0 24.25 24.20 24.35 24.10 24.55 4,361,781 106,178,360 24.343 13.98 13.95 14.04 13.90 14.16 7,564,620 14.036 -0.61%
2012-10-12 0 24.40 24.35 24.45 23.65 25.00 13,767,500 337,378,611 24.505 14.07 14.04 14.10 13.64 14.42 23,876,923 14.130 2.74%
2012-10-11 0 23.75 23.65 23.85 23.25 23.85 3,020,018 71,450,994 23.659 13.69 13.64 13.75 13.41 13.75 5,237,606 13.642 1.06%
2012-10-10 0 23.50 23.55 23.60 23.35 23.65 2,131,000 50,097,600 23.509 13.55 13.58 13.61 13.46 13.64 3,695,785 13.555 -0.63%
2012-10-09 0 23.65 23.50 23.70 23.45 23.70 1,746,591 41,172,873 23.573 13.64 13.55 13.67 13.52 13.67 3,029,106 13.592 0.42%
2012-10-08 0 23.55 23.45 23.60 23.40 23.60 2,437,090 57,307,697 23.515 13.58 13.52 13.61 13.49 13.61 4,226,636 13.559 0.21%
2012-10-05 0 23.50 23.40 23.50 23.10 23.60 2,354,151 55,145,223 23.425 13.55 13.49 13.55 13.32 13.61 4,082,795 13.507 0.00%
2012-10-04 0 23.50 23.45 23.50 23.30 23.60 5,950,432 139,613,874 23.463 13.55 13.52 13.55 13.43 13.61 10,319,812 13.529 0.86%
2012-10-03 0 23.30 23.20 23.35 22.95 23.60 5,442,394 126,509,517 23.245 13.43 13.38 13.46 13.23 13.61 9,438,723 13.403 -0.21%
2012-09-28 0 23.35 23.35 23.40 23.00 23.45 3,087,084 72,011,457 23.327 13.46 13.46 13.49 13.26 13.52 5,353,918 13.450 1.30%
2012-09-27 0 23.05 23.00 23.10 22.80 23.55 3,473,489 80,697,164 23.232 13.29 13.26 13.32 13.15 13.58 6,024,059 13.396 0.44%
2012-09-26 0 22.95 22.90 23.00 22.80 23.40 4,046,904 93,139,270 23.015 13.23 13.20 13.26 13.15 13.49 7,018,530 13.270 0.22%
2012-09-25 0 22.90 23.05 23.10 22.60 23.30 3,343,321 76,864,734 22.991 13.20 13.29 13.32 13.03 13.43 5,798,309 13.256 0.00%
2012-09-24 0 22.90 22.80 22.85 22.10 23.00 4,258,000 96,945,268 22.768 13.20 13.15 13.18 12.74 13.26 7,384,633 13.128 -0.43%
2012-09-21 0 23.00 22.85 22.90 22.85 23.55 5,688,736 130,958,608 23.021 13.26 13.18 13.20 13.18 13.58 9,865,953 13.274 -0.22%
2012-09-20 0 23.05 22.95 23.05 22.90 23.20 3,989,250 91,873,125 23.030 13.29 13.23 13.29 13.20 13.38 6,918,541 13.279 0.00%
2012-09-19 0 23.05 23.05 23.25 22.90 23.55 5,353,911 124,532,440 23.260 13.29 13.29 13.41 13.20 13.58 9,285,267 13.412 -1.50%
2012-09-18 0 23.40 23.30 23.40 23.25 23.75 3,148,575 73,941,047 23.484 13.49 13.43 13.49 13.41 13.69 5,460,562 13.541 -0.43%
2012-09-17 0 23.50 23.45 23.55 23.05 23.65 5,781,600 135,916,420 23.508 13.55 13.52 13.58 13.29 13.64 10,027,007 13.555 0.64%
2012-09-14 0 23.35 23.30 23.35 23.20 24.30 7,555,000 177,178,022 23.452 13.46 13.43 13.46 13.38 14.01 13,102,608 13.522 0.21%
2012-09-13 0 23.30 23.20 23.35 23.10 23.90 3,584,538 83,494,053 23.293 13.43 13.38 13.46 13.32 13.78 6,216,651 13.431 -2.10%
2012-09-12 0 23.80 23.80 23.85 23.55 24.25 5,779,962 138,463,680 23.956 13.72 13.72 13.75 13.58 13.98 10,024,166 13.813 -1.24%
2012-09-11 0 24.10 24.05 24.10 23.55 24.35 5,031,350 120,771,462 24.004 13.90 13.87 13.90 13.58 14.04 8,725,851 13.841 0.63%
2012-09-10 0 23.95 23.90 23.95 23.50 24.20 5,448,728 130,284,749 23.911 13.81 13.78 13.81 13.55 13.95 9,449,708 13.787 1.91%
2012-09-07 0 23.50 23.45 23.55 22.90 23.55 6,428,440 150,141,038 23.356 13.55 13.52 13.58 13.20 13.58 11,148,819 13.467 1.51%
2012-09-06 0 23.15 23.10 23.15 22.70 23.45 6,660,581 153,694,874 23.075 13.35 13.32 13.35 13.09 13.52 11,551,420 13.305 1.98%
2012-09-05 0 22.70 22.65 22.70 22.40 22.95 5,355,300 121,776,336 22.739 13.09 13.06 13.09 12.92 13.23 9,287,676 13.112 -0.22%
2012-09-04 0 22.75 22.65 22.70 22.35 22.90 5,598,085 127,095,852 22.703 13.12 13.06 13.09 12.89 13.20 9,708,737 13.091 0.22%
2012-09-03 0 22.70 22.70 22.75 22.55 22.90 2,575,839 58,624,843 22.760 13.09 13.09 13.12 13.00 13.20 4,467,268 13.123 -1.09%
2012-08-31 0 22.95 22.95 23.00 22.60 23.00 4,098,800 93,719,321 22.865 13.23 13.23 13.26 13.03 13.26 7,108,533 13.184 0.66%
2012-08-30 0 22.80 22.75 22.80 22.55 23.00 3,386,921 77,094,665 22.762 13.15 13.12 13.15 13.00 13.26 5,873,924 13.125 -0.22%
2012-08-29 0 22.85 22.75 22.85 22.60 23.00 4,439,368 101,286,486 22.816 13.18 13.12 13.18 13.03 13.26 7,699,179 13.155 0.66%
2012-08-28 0 22.70 22.65 22.75 22.20 22.90 2,242,694 50,695,540 22.605 13.09 13.06 13.12 12.80 13.20 3,889,496 13.034 0.44%
2012-08-27 0 22.60 22.60 22.65 22.20 22.95 6,978,485 157,928,411 22.631 13.03 13.03 13.06 12.80 13.23 12,102,760 13.049 0.89%
2012-08-24 0 22.40 22.40 22.45 22.25 22.65 4,612,930 103,275,271 22.388 12.92 12.92 12.94 12.83 13.06 8,000,187 12.909 -1.75%
2012-08-23 0 22.80 22.70 22.80 22.05 23.10 10,853,544 246,613,208 22.722 13.15 13.09 13.15 12.71 13.32 18,823,260 13.102 3.40%
2012-08-22 0 22.05 22.00 22.10 21.50 22.25 12,302,797 271,021,477 22.029 12.71 12.69 12.74 12.40 12.83 21,336,694 12.702 -0.23%
2012-08-21 0 22.10 22.00 22.05 21.10 22.50 22,289,000 490,677,000 22.014 12.74 12.69 12.71 12.17 12.97 38,655,728 12.694 6.00%
2012-08-20 0 20.85 20.85 20.90 19.70 21.30 18,588,751 384,502,484 20.685 12.02 12.02 12.05 11.36 12.28 32,238,400 11.927 4.98%
2012-08-17 0 19.86 19.80 19.86 19.40 19.88 6,850,167 135,207,266 19.738 11.45 11.42 11.45 11.19 11.46 11,880,218 11.381 3.12%
2012-08-16 0 19.26 19.26 19.28 19.18 19.90 6,186,920 120,116,408 19.415 11.11 11.11 11.12 11.06 11.47 10,729,952 11.194 -1.83%
2012-08-15 0 19.62 19.60 19.68 19.48 19.88 4,404,144 86,604,455 19.664 11.31 11.30 11.35 11.23 11.46 7,638,090 11.338 -2.14%
2012-08-14 0 20.05 20.00 20.10 19.76 20.10 8,119,100 161,853,106 19.935 11.56 11.53 11.59 11.39 11.59 14,080,924 11.494 2.09%
2012-08-13 0 19.64 19.64 19.66 19.60 19.96 4,387,000 86,643,752 19.750 11.32 11.32 11.34 11.30 11.51 7,608,357 11.388 0.31%
2012-08-10 0 19.58 19.54 19.58 19.18 19.60 4,918,000 95,778,282 19.475 11.29 11.27 11.29 11.06 11.30 8,529,269 11.229 0.51%
2012-08-09 0 19.48 19.46 19.50 19.06 19.60 4,447,522 86,229,183 19.388 11.23 11.22 11.24 10.99 11.30 7,713,320 11.179 2.10%
2012-08-08 0 19.08 19.04 19.08 19.00 19.48 4,598,100 87,851,660 19.106 11.00 10.98 11.00 10.96 11.23 7,974,467 11.017 -2.05%
2012-08-07 0 19.48 19.44 19.52 19.06 19.56 5,616,512 108,496,091 19.317 11.23 11.21 11.26 10.99 11.28 9,740,695 11.138 0.83%
2012-08-06 0 19.32 19.28 19.32 18.96 19.44 2,765,400 53,164,944 19.225 11.14 11.12 11.14 10.93 11.21 4,796,023 11.085 1.79%
2012-08-03 0 18.98 18.96 19.00 18.92 19.26 6,173,037 117,306,613 19.003 10.94 10.93 10.96 10.91 11.11 10,705,875 10.957 -1.25%
2012-08-02 0 19.22 19.20 19.26 19.18 19.84 2,250,021 43,529,298 19.346 11.08 11.07 11.11 11.06 11.44 3,902,203 11.155 -0.72%
2012-08-01 0 19.36 19.32 19.38 19.12 19.94 3,414,260 66,338,674 19.430 11.16 11.14 11.17 11.02 11.50 5,921,338 11.203 0.62%
2012-07-31 0 19.24 19.16 19.20 19.02 19.52 3,631,774 69,960,918 19.264 11.09 11.05 11.07 10.97 11.26 6,298,572 11.107 0.63%
2012-07-30 0 19.12 19.06 19.14 18.92 19.46 5,018,000 95,556,480 19.043 11.02 10.99 11.04 10.91 11.22 8,702,698 10.980 -1.44%
2012-07-27 0 19.40 19.38 19.46 18.92 19.50 3,732,490 72,349,647 19.384 11.19 11.17 11.22 10.91 11.24 6,473,243 11.177 2.00%
2012-07-26 0 19.02 19.00 19.04 18.82 19.38 3,988,111 75,851,055 19.019 10.97 10.96 10.98 10.85 11.17 6,916,566 10.967 0.11%
2012-07-25 0 19.00 19.00 19.02 18.90 19.18 2,936,197 55,924,411 19.047 10.96 10.96 10.97 10.90 11.06 5,092,235 10.982 -0.73%
2012-07-24 0 19.14 19.06 19.14 18.86 19.70 3,549,393 67,669,282 19.065 11.04 10.99 11.04 10.87 11.36 6,155,699 10.993 0.53%
2012-07-23 0 19.04 19.00 19.04 18.80 19.52 7,373,143 142,269,954 19.296 10.98 10.96 10.98 10.84 11.26 12,787,214 11.126 -2.86%
2012-07-20 0 19.60 19.54 19.62 19.36 19.62 4,184,388 81,695,744 19.524 11.30 11.27 11.31 11.16 11.31 7,256,968 11.258 0.51%
2012-07-19 0 19.50 19.42 19.50 19.10 19.80 8,122,777 158,356,544 19.495 11.24 11.20 11.24 11.01 11.42 14,087,301 11.241 0.41%
2012-07-18 0 19.42 19.36 19.46 19.34 19.84 5,923,182 115,233,154 19.455 11.20 11.16 11.22 11.15 11.44 10,272,552 11.218 -1.52%
2012-07-17 0 19.72 19.68 19.72 19.64 19.90 4,309,192 84,957,787 19.715 11.37 11.35 11.37 11.32 11.47 7,473,415 11.368 0.72%
2012-07-16 0 19.58 19.56 19.60 19.30 19.60 3,092,072 60,359,614 19.521 11.29 11.28 11.30 11.13 11.30 5,362,569 11.256 1.24%
2012-07-13 0 19.34 19.26 19.28 19.12 19.70 4,748,626 91,902,970 19.354 11.15 11.11 11.12 11.02 11.36 8,235,524 11.159 -0.92%
2012-07-12 0 19.52 19.48 19.52 19.02 20.05 10,606,100 205,623,925 19.387 11.26 11.23 11.26 10.97 11.56 18,394,119 11.179 -3.37%
2012-07-11 0 20.20 20.10 20.20 19.76 20.50 4,505,064 90,832,983 20.162 11.65 11.59 11.65 11.39 11.82 7,813,115 11.626 2.02%
2012-07-10 0 19.80 19.78 19.82 19.44 20.05 9,080,142 178,821,087 19.694 11.42 11.41 11.43 11.21 11.56 15,747,656 11.355 -0.50%
2012-07-09 0 19.90 19.90 19.98 19.50 20.75 6,846,000 135,882,590 19.848 11.47 11.47 11.52 11.24 11.96 11,872,992 11.445 -4.10%
2012-07-06 0 20.75 20.70 20.80 20.35 20.80 8,118,665 166,333,570 20.488 11.96 11.94 11.99 11.73 11.99 14,080,170 11.813 1.97%
2012-07-05 0 20.35 20.30 20.35 20.00 20.45 3,389,006 68,808,720 20.304 11.73 11.71 11.73 11.53 11.79 5,877,540 11.707 0.49%
2012-07-04 0 20.25 20.25 20.30 19.92 20.45 4,817,451 97,585,087 20.257 11.68 11.68 11.71 11.49 11.79 8,354,887 11.680 2.27%
2012-07-03 0 19.80 19.78 19.80 19.54 20.50 7,777,437 154,699,872 19.891 11.42 11.41 11.42 11.27 11.82 13,488,379 11.469 -0.10%
2012-06-29 0 19.82 19.84 19.88 19.42 20.05 8,865,354 175,714,957 19.820 11.43 11.44 11.46 11.20 11.56 15,375,150 11.429 1.95%
2012-06-28 0 19.44 19.42 19.46 19.32 19.72 3,843,405 74,861,112 19.478 11.21 11.20 11.22 11.14 11.37 6,665,603 11.231 -0.82%
2012-06-27 0 19.60 19.58 19.64 19.20 19.78 4,588,500 89,976,820 19.609 11.30 11.29 11.32 11.07 11.41 7,957,818 11.307 2.08%
2012-06-26 0 19.20 19.18 19.20 18.88 19.50 3,743,726 71,766,883 19.170 11.07 11.06 11.07 10.89 11.24 6,492,730 11.053 0.95%
2012-06-25 0 19.02 19.00 19.02 19.00 19.18 2,540,633 48,398,625 19.050 10.97 10.96 10.97 10.96 11.06 4,406,210 10.984 -0.94%
2012-06-22 0 19.20 19.18 19.24 19.04 19.34 3,660,492 70,187,570 19.174 11.07 11.06 11.09 10.98 11.15 6,348,377 11.056 0.00%
2012-06-21 0 19.20 19.18 19.20 18.94 19.36 2,523,257 48,510,968 19.226 11.07 11.06 11.07 10.92 11.16 4,376,075 11.085 -0.41%
2012-06-20 0 19.28 19.20 19.30 19.12 19.48 2,860,032 55,320,760 19.343 11.12 11.07 11.13 11.02 11.23 4,960,143 11.153 0.00%
2012-06-19 0 19.28 19.28 19.32 19.08 19.54 3,682,000 71,090,040 19.307 11.12 11.12 11.14 11.00 11.27 6,385,679 11.133 0.21%
2012-06-18 0 19.24 19.22 19.26 19.10 19.68 2,650,000 51,284,720 19.353 11.09 11.08 11.11 11.01 11.35 4,595,885 11.159 0.94%
2012-06-15 0 19.06 19.04 19.10 18.96 19.22 5,036,100 95,790,394 19.021 10.99 10.98 11.01 10.93 11.08 8,734,089 10.967 1.71%
2012-06-14 0 18.74 18.72 18.80 18.52 18.98 2,445,188 45,813,469 18.736 10.81 10.79 10.84 10.68 10.94 4,240,680 10.803 0.11%
2012-06-13 0 18.72 18.66 18.74 18.10 18.90 3,160,358 58,370,545 18.470 10.79 10.76 10.81 10.44 10.90 5,480,997 10.650 -0.95%
2012-06-12 0 18.90 18.88 18.90 18.68 19.18 1,488,672 28,218,148 18.955 10.90 10.89 10.90 10.77 11.06 2,581,798 10.930 -0.53%
2012-06-11 0 19.00 18.96 19.00 18.72 19.84 2,261,784 42,982,111 19.004 10.96 10.93 10.96 10.79 11.44 3,922,603 10.958 1.60%
2012-06-08 0 18.70 18.66 18.70 18.32 19.08 3,902,000 72,957,300 18.697 10.78 10.76 10.78 10.56 11.00 6,767,224 10.781 -1.68%
2012-06-07 0 19.02 18.96 19.02 18.92 19.20 4,523,000 86,279,245 19.076 10.97 10.93 10.97 10.91 11.07 7,844,222 10.999 1.77%
2012-06-06 0 18.98 18.94 19.00 18.88 19.52 6,991,449 134,280,176 19.206 10.78 10.75 10.79 10.72 11.08 12,314,041 10.905 1.82%
2012-06-05 0 18.64 18.58 18.68 18.14 18.90 4,670,778 87,038,882 18.635 10.58 10.55 10.61 10.30 10.73 8,226,643 10.580 2.76%
2012-06-04 0 18.14 18.12 18.20 17.96 18.36 9,896,153 179,265,898 18.115 10.30 10.29 10.33 10.20 10.42 17,430,097 10.285 -0.33%
2012-06-01 0 18.20 18.20 18.22 18.06 18.46 7,963,155 145,823,560 18.312 10.33 10.33 10.34 10.25 10.48 14,025,507 10.397 -1.19%
2012-05-31 0 18.42 18.36 18.48 18.00 18.84 18,231,619 336,673,313 18.466 10.46 10.42 10.49 10.22 10.70 32,111,356 10.485 0.77%
2012-05-30 0 18.28 18.22 18.30 17.98 18.56 25,683,716 470,020,590 18.300 10.38 10.34 10.39 10.21 10.54 45,236,737 10.390 1.56%
2012-05-29 0 18.00 18.00 18.02 17.90 19.16 28,049,747 508,198,975 18.118 10.22 10.22 10.23 10.16 10.88 49,404,028 10.287 -6.15%
2012-05-28 0 19.18 19.16 19.18 19.08 19.82 4,138,527 79,913,221 19.310 10.89 10.88 10.89 10.83 11.25 7,289,189 10.963 -1.44%
2012-05-25 0 19.46 19.44 19.46 19.22 20.35 7,632,000 149,106,169 19.537 11.05 11.04 11.05 10.91 11.55 13,442,244 11.092 -3.18%
2012-05-24 0 20.10 20.00 20.10 19.94 20.40 9,392,410 188,593,044 20.079 11.41 11.36 11.41 11.32 11.58 16,542,855 11.400 0.60%
2012-05-23 0 19.98 19.92 19.96 19.88 20.45 6,998,000 139,947,690 19.998 11.34 11.31 11.33 11.29 11.61 12,325,580 11.354 -1.58%
2012-05-22 0 20.30 20.30 20.35 20.15 20.80 7,230,927 147,694,563 20.425 11.53 11.53 11.55 11.44 11.81 12,735,834 11.597 0.50%
2012-05-21 0 20.20 20.20 20.30 19.90 20.45 4,040,575 81,298,059 20.120 11.47 11.47 11.53 11.30 11.61 7,116,666 11.424 0.00%
2012-05-18 0 20.20 20.05 20.20 19.64 20.65 5,823,924 117,568,060 20.187 11.47 11.38 11.47 11.15 11.72 10,257,679 11.461 -1.22%
2012-05-17 0 20.45 20.35 20.45 20.05 20.80 7,639,113 156,165,657 20.443 11.61 11.55 11.61 11.38 11.81 13,454,772 11.607 2.97%
2012-05-16 0 19.86 19.84 19.88 19.60 20.70 5,594,627 110,724,512 19.791 11.28 11.26 11.29 11.13 11.75 9,853,818 11.237 -1.44%
2012-05-15 0 20.15 20.10 20.15 19.94 20.50 4,469,290 90,144,397 20.170 11.44 11.41 11.44 11.32 11.64 7,871,762 11.452 0.00%
2012-05-14 0 20.15 20.05 20.10 20.00 20.60 6,193,929 124,883,009 20.162 11.44 11.38 11.41 11.36 11.70 10,909,369 11.447 -0.98%
2012-05-11 0 20.35 20.30 20.35 19.86 21.00 7,288,193 147,400,576 20.225 11.55 11.53 11.55 11.28 11.92 12,836,697 11.483 0.74%
2012-05-10 0 20.20 20.15 20.20 19.98 20.45 7,972,815 160,904,964 20.182 11.47 11.44 11.47 11.34 11.61 14,042,522 11.458 -0.98%
2012-05-09 0 20.40 20.40 20.45 20.20 20.50 2,758,037 56,281,098 20.406 11.58 11.58 11.61 11.47 11.64 4,857,731 11.586 -0.73%
2012-05-08 0 20.55 20.55 20.60 20.20 20.60 4,844,415 99,143,460 20.466 11.67 11.67 11.70 11.47 11.70 8,532,470 11.620 0.00%
2012-05-07 0 20.55 20.45 20.50 20.15 20.60 8,868,303 181,368,718 20.451 11.67 11.61 11.64 11.44 11.70 15,619,745 11.612 -1.67%
2012-05-04 0 20.90 20.85 20.90 20.55 21.15 9,174,256 190,823,414 20.800 11.87 11.84 11.87 11.67 12.01 16,158,620 11.809 -0.48%
2012-05-03 0 21.00 20.90 20.95 20.75 21.10 5,430,999 113,768,697 20.948 11.92 11.87 11.89 11.78 11.98 9,565,620 11.893 1.20%
2012-05-02 0 20.75 20.75 20.80 20.70 21.00 15,900,333 331,407,982 20.843 11.78 11.78 11.81 11.75 11.92 28,005,261 11.834 0.24%
2012-04-30 0 20.70 20.65 20.75 20.25 20.80 12,018,320 247,257,495 20.573 11.75 11.72 11.78 11.50 11.81 21,167,871 11.681 2.22%
2012-04-27 0 20.25 20.20 20.25 20.00 20.45 8,441,335 170,179,099 20.160 11.50 11.47 11.50 11.36 11.61 14,867,726 11.446 1.86%
2012-04-26 0 19.88 19.86 19.88 19.68 20.25 7,768,300 154,250,198 19.856 11.29 11.28 11.29 11.17 11.50 13,682,309 11.274 0.10%
2012-04-25 0 19.86 19.82 19.88 19.80 20.35 6,007,300 119,790,580 19.941 11.28 11.25 11.29 11.24 11.55 10,580,659 11.322 -1.44%
2012-04-24 0 20.15 20.10 20.15 19.82 20.65 7,090,412 142,950,041 20.161 11.44 11.41 11.44 11.25 11.72 12,488,345 11.447 -1.71%
2012-04-23 0 20.50 20.45 20.50 20.45 21.00 5,687,772 117,519,116 20.662 11.64 11.61 11.64 11.61 11.92 10,017,875 11.731 -2.38%
2012-04-20 0 21.00 21.00 21.05 20.85 21.15 9,732,991 204,696,373 21.031 11.92 11.92 11.95 11.84 12.01 17,142,720 11.941 -0.94%
2012-04-19 0 21.20 21.15 21.20 20.85 21.55 8,357,627 176,459,457 21.114 12.04 12.01 12.04 11.84 12.24 14,720,291 11.987 -1.40%
2012-04-18 0 21.50 21.45 21.55 21.30 21.90 2,892,190 62,399,071 21.575 12.21 12.18 12.24 12.09 12.43 5,094,015 12.249 0.00%
2012-04-17 0 21.50 21.45 21.50 21.30 22.25 5,004,964 108,577,046 21.694 12.21 12.18 12.21 12.09 12.63 8,815,245 12.317 -0.69%
2012-04-16 0 21.65 21.60 21.70 21.35 22.10 6,928,582 150,171,644 21.674 12.29 12.26 12.32 12.12 12.55 12,203,314 12.306 0.70%
2012-04-13 0 21.50 21.55 21.60 21.35 21.75 8,424,769 181,302,085 21.520 12.21 12.24 12.26 12.12 12.35 14,838,548 12.218 0.94%
2012-04-12 0 21.30 21.25 21.30 20.75 21.40 7,998,081 169,272,581 21.164 12.09 12.06 12.09 11.78 12.15 14,087,023 12.016 1.43%
2012-04-11 0 21.00 20.95 21.00 20.70 21.70 16,522,150 351,585,587 21.280 11.92 11.89 11.92 11.75 12.32 29,100,468 12.082 -2.33%
2012-04-10 0 21.50 21.50 21.55 21.25 22.15 7,145,707 154,085,190 21.563 12.21 12.21 12.24 12.06 12.58 12,585,736 12.243 -1.60%
2012-04-05 0 21.85 21.80 21.85 21.20 21.85 5,516,091 119,196,065 21.609 12.41 12.38 12.41 12.04 12.41 9,715,493 12.269 -0.91%
2012-04-03 0 22.05 22.00 22.05 21.60 22.50 7,280,800 160,351,002 22.024 12.52 12.49 12.52 12.26 12.77 12,823,675 12.504 -1.34%
2012-04-02 0 22.35 22.25 22.35 21.55 22.90 8,112,181 179,287,372 22.101 12.69 12.63 12.69 12.24 13.00 14,287,987 12.548 -0.45%
2012-03-30 0 22.45 22.30 22.50 21.70 22.70 16,998,786 381,848,063 22.463 12.75 12.66 12.77 12.32 12.89 29,939,967 12.754 3.70%
2012-03-29 0 21.65 21.60 21.70 21.05 22.05 12,751,052 276,106,322 21.654 12.29 12.26 12.32 11.95 12.52 22,458,432 12.294 -2.04%
2012-03-28 0 22.10 22.00 22.10 21.55 22.40 12,325,400 271,548,852 22.032 12.55 12.49 12.55 12.24 12.72 21,708,731 12.509 4.00%
2012-03-27 0 21.25 21.20 21.30 20.55 21.55 19,483,682 408,371,525 20.960 12.06 12.04 12.09 11.67 12.24 34,316,615 11.900 1.43%
2012-03-26 0 20.95 20.95 21.00 20.85 22.00 19,948,310 420,565,999 21.083 11.89 11.89 11.92 11.84 12.49 35,134,965 11.970 -3.68%
2012-03-23 0 21.75 21.65 21.75 20.90 22.65 19,107,095 415,820,693 21.763 12.35 12.29 12.35 11.87 12.86 33,653,332 12.356 -5.02%
2012-03-22 0 22.90 22.90 23.00 22.50 23.45 14,011,894 320,196,761 22.852 13.00 13.00 13.06 12.77 13.31 24,679,153 12.974 -2.76%
2012-03-21 0 23.55 23.45 23.55 22.40 23.80 14,228,172 329,716,063 23.173 13.37 13.31 13.37 12.72 13.51 25,060,084 13.157 0.64%
2012-03-20 0 23.40 23.30 23.35 23.20 24.00 3,956,000 92,712,632 23.436 13.29 13.23 13.26 13.17 13.63 6,967,704 13.306 -1.68%
2012-03-19 0 23.80 23.75 23.80 23.65 24.35 3,880,563 92,655,412 23.877 13.51 13.48 13.51 13.43 13.83 6,834,837 13.556 -1.24%
2012-03-16 0 24.10 23.95 24.15 23.80 24.40 2,395,644 57,555,013 24.025 13.68 13.60 13.71 13.51 13.85 4,219,449 13.640 -0.82%
2012-03-15 0 24.30 24.25 24.30 24.00 24.80 5,820,666 140,852,660 24.199 13.80 13.77 13.80 13.63 14.08 10,251,941 13.739 -2.02%
2012-03-14 0 24.80 24.75 24.80 24.20 25.05 11,158,083 275,730,840 24.711 14.08 14.05 14.08 13.74 14.22 19,652,735 14.030 3.77%
2012-03-13 0 23.90 23.80 23.90 23.45 23.95 7,292,931 173,585,174 23.802 13.57 13.51 13.57 13.31 13.60 12,845,042 13.514 1.92%
2012-03-12 0 23.45 23.45 23.50 22.85 23.50 2,760,056 63,989,126 23.184 13.31 13.31 13.34 12.97 13.34 4,861,287 13.163 0.86%
2012-03-09 0 23.25 23.25 23.30 23.05 23.80 7,544,380 176,138,516 23.347 13.20 13.20 13.23 13.09 13.51 13,287,919 13.256 0.22%
2012-03-08 0 23.20 23.10 23.20 22.70 23.20 6,373,587 146,637,779 23.007 13.17 13.12 13.17 12.89 13.17 11,225,801 13.063 2.43%
2012-03-07 0 22.65 22.65 22.80 22.50 23.15 5,672,192 129,001,911 22.743 12.86 12.86 12.94 12.77 13.14 9,990,434 12.913 -1.52%
2012-03-06 0 23.00 22.95 23.00 22.55 23.20 6,214,547 142,599,903 22.946 13.06 13.03 13.06 12.80 13.17 10,945,684 13.028 -0.43%
2012-03-05 0 23.10 23.05 23.10 23.00 23.45 4,211,080 97,361,940 23.120 13.12 13.09 13.12 13.06 13.31 7,416,977 13.127 0.22%
2012-03-02 0 23.05 23.05 23.15 22.95 23.50 5,189,788 119,753,727 23.075 13.09 13.09 13.14 13.03 13.34 9,140,775 13.101 0.22%
2012-03-01 0 23.00 22.90 23.00 22.70 23.20 4,502,400 103,287,970 22.941 13.06 13.00 13.06 12.89 13.17 7,930,079 13.025 -0.22%
2012-02-29 0 23.05 22.95 23.10 22.85 23.15 6,650,608 152,894,420 22.990 13.09 13.03 13.12 12.97 13.14 11,713,718 13.053 -0.22%
2012-02-28 0 23.10 23.00 23.05 22.35 23.25 10,405,881 238,881,799 22.956 13.12 13.06 13.09 12.69 13.20 18,327,881 13.034 3.82%
2012-02-27 0 22.25 22.20 22.25 21.90 22.45 4,125,423 91,562,309 22.195 12.63 12.60 12.63 12.43 12.75 7,266,109 12.601 1.14%
2012-02-24 0 22.00 21.95 22.00 21.85 22.25 5,635,737 124,277,137 22.052 12.49 12.46 12.49 12.41 12.63 9,926,225 12.520 -0.23%
2012-02-23 0 22.05 21.95 22.05 21.90 22.40 6,293,665 138,843,436 22.061 12.52 12.46 12.52 12.43 12.72 11,085,034 12.525 -0.45%
2012-02-22 0 22.15 22.00 22.10 21.90 22.45 6,101,852 135,137,864 22.147 12.58 12.49 12.55 12.43 12.75 10,747,194 12.574 0.45%
2012-02-21 0 22.05 22.00 22.05 21.90 22.50 5,898,000 130,794,914 22.176 12.52 12.49 12.52 12.43 12.77 10,388,149 12.591 -1.12%
2012-02-20 0 22.30 22.15 22.35 21.95 22.50 4,358,947 96,729,684 22.191 12.66 12.58 12.69 12.46 12.77 7,677,415 12.599 1.13%
2012-02-17 0 22.05 22.00 22.10 21.90 22.50 4,467,945 98,715,514 22.094 12.52 12.49 12.55 12.43 12.77 7,869,393 12.544 -0.23%
2012-02-16 0 22.10 22.10 22.15 21.95 22.45 4,436,660 98,229,508 22.140 12.55 12.55 12.58 12.46 12.75 7,814,291 12.570 -1.56%
2012-02-15 0 22.45 22.40 22.45 22.20 22.65 5,751,317 129,449,096 22.508 12.75 12.72 12.75 12.60 12.86 10,129,796 12.779 -0.44%
2012-02-14 0 22.55 22.40 22.55 22.25 22.70 8,269,800 185,802,526 22.468 12.80 12.72 12.80 12.63 12.89 14,565,601 12.756 0.67%
2012-02-13 0 22.40 22.35 22.40 22.15 22.70 6,998,000 156,845,398 22.413 12.72 12.69 12.72 12.58 12.89 12,325,580 12.725 -0.44%
2012-02-10 0 22.50 22.40 22.55 22.25 22.65 5,562,600 125,291,088 22.524 12.77 12.72 12.80 12.63 12.86 9,797,409 12.788 0.00%
2012-02-09 0 22.50 22.45 22.50 22.40 22.75 9,513,316 214,288,843 22.525 12.77 12.75 12.77 12.72 12.92 16,755,806 12.789 0.22%
2012-02-08 0 22.45 22.45 22.50 22.40 22.70 11,047,935 247,820,786 22.431 12.75 12.75 12.77 12.72 12.89 19,458,731 12.736 0.90%
2012-02-07 0 22.25 22.15 22.25 22.10 22.50 6,335,179 140,801,275 22.225 12.63 12.58 12.63 12.55 12.77 11,158,153 12.619 1.60%
2012-02-06 0 21.90 21.85 21.95 21.60 22.75 8,941,895 197,598,795 22.098 12.43 12.41 12.46 12.26 12.92 15,749,362 12.546 -0.90%
2012-02-03 0 22.10 22.10 22.15 22.05 22.65 8,040,521 178,447,856 22.194 12.55 12.55 12.58 12.52 12.86 14,161,772 12.601 -1.78%
2012-02-02 0 22.50 22.45 22.50 22.35 23.00 8,233,020 185,398,953 22.519 12.77 12.75 12.77 12.69 13.06 14,500,821 12.785 -1.10%
2012-02-01 0 22.75 22.65 22.75 22.40 23.00 3,907,072 89,040,503 22.790 12.92 12.86 12.92 12.72 13.06 6,881,527 12.939 0.44%
2012-01-31 0 22.65 22.60 22.75 22.25 23.00 12,973,040 293,977,780 22.661 12.86 12.83 12.92 12.63 13.06 22,849,419 12.866 1.57%
2012-01-30 0 22.30 22.25 22.30 22.25 23.30 6,135,550 138,422,712 22.561 12.66 12.63 12.66 12.63 13.23 10,806,546 12.809 -2.19%
2012-01-27 0 22.80 22.70 22.80 22.40 23.15 6,951,745 157,797,964 22.699 12.94 12.89 12.94 12.72 13.14 12,244,111 12.888 0.00%
2012-01-26 0 22.80 22.75 22.80 22.55 23.90 10,761,222 245,926,837 22.853 12.94 12.92 12.94 12.80 13.57 18,953,744 12.975 -2.56%
2012-01-20 0 23.40 23.35 23.40 23.20 23.95 4,520,210 105,751,586 23.395 13.29 13.26 13.29 13.17 13.60 7,961,447 13.283 -0.85%
2012-01-19 0 23.60 23.50 23.65 23.05 23.95 4,411,447 104,200,735 23.621 13.40 13.34 13.43 13.09 13.60 7,769,883 13.411 0.21%
2012-01-18 0 23.55 23.40 23.60 23.10 23.85 7,073,600 165,764,755 23.434 13.37 13.29 13.40 13.12 13.54 12,458,734 13.305 -1.26%
2012-01-17 0 23.85 23.80 23.90 23.30 23.95 4,908,000 116,732,752 23.784 13.54 13.51 13.57 13.23 13.60 8,644,462 13.504 1.92%
2012-01-16 0 23.40 23.40 23.50 23.25 23.55 2,786,943 65,181,064 23.388 13.29 13.29 13.34 13.20 13.37 4,908,644 13.279 -0.85%
2012-01-13 0 23.60 23.50 23.70 23.35 23.90 2,998,700 70,697,984 23.576 13.40 13.34 13.46 13.26 13.57 5,281,611 13.386 0.43%
2012-01-12 0 23.50 23.50 23.60 23.45 24.40 3,354,000 79,301,478 23.644 13.34 13.34 13.40 13.31 13.85 5,907,401 13.424 -1.88%
2012-01-11 0 23.95 23.90 23.95 23.65 24.15 2,834,161 67,966,009 23.981 13.60 13.57 13.60 13.43 13.71 4,991,809 13.616 0.00%
2012-01-10 0 23.95 23.90 24.00 23.70 24.45 7,618,856 183,652,809 24.105 13.60 13.57 13.63 13.46 13.88 13,419,093 13.686 0.42%
2012-01-09 0 23.85 23.80 23.85 23.45 23.90 5,129,977 121,348,817 23.655 13.54 13.51 13.54 13.31 13.57 9,035,430 13.430 -0.42%
2012-01-06 0 23.95 23.85 23.95 23.45 24.15 1,873,028 44,486,037 23.751 13.60 13.54 13.60 13.31 13.71 3,298,965 13.485 0.00%
2012-01-05 0 23.95 23.75 23.95 23.30 24.00 3,749,307 89,252,267 23.805 13.60 13.48 13.60 13.23 13.63 6,603,656 13.516 0.63%
2012-01-04 0 23.80 23.75 23.85 23.50 24.20 2,078,589 49,401,305 23.767 13.51 13.48 13.54 13.34 13.74 3,661,019 13.494 -0.63%
2012-01-03 0 23.95 23.90 23.95 23.10 24.30 3,022,741 72,119,769 23.859 13.60 13.57 13.60 13.12 13.80 5,323,955 13.546 1.48%
2011-12-30 0 23.60 23.60 23.75 23.40 23.95 2,724,147 64,256,969 23.588 13.40 13.40 13.48 13.29 13.60 4,798,041 13.392 -1.26%
2011-12-29 0 23.90 23.75 23.95 23.35 24.10 3,747,323 88,909,002 23.726 13.57 13.48 13.60 13.26 13.68 6,600,161 13.471 -0.42%
2011-12-28 0 24.00 23.85 24.05 23.70 24.15 2,002,634 47,946,033 23.941 13.63 13.54 13.65 13.46 13.71 3,527,240 13.593 0.00%
2011-12-23 0 24.00 23.95 24.00 23.60 24.10 3,172,104 75,835,117 23.907 13.63 13.60 13.63 13.40 13.68 5,587,028 13.573 2.56%
2011-12-22 0 23.40 23.40 23.45 23.25 23.80 3,360,977 78,537,529 23.367 13.29 13.29 13.31 13.20 13.51 5,919,690 13.267 -1.68%
2011-12-21 0 23.80 23.75 23.85 23.50 23.95 4,494,758 106,187,257 23.625 13.51 13.48 13.54 13.34 13.60 7,916,619 13.413 1.71%
2011-12-20 0 23.40 23.30 23.45 23.20 23.70 6,749,824 158,087,180 23.421 13.29 13.23 13.31 13.17 13.46 11,888,467 13.298 -0.64%
2011-12-19 0 23.55 23.55 23.60 23.35 23.75 4,842,373 113,761,044 23.493 13.37 13.37 13.40 13.26 13.48 8,528,873 13.338 -0.42%
2011-12-16 0 23.65 23.45 23.65 23.10 24.00 4,617,022 108,478,007 23.495 13.43 13.31 13.43 13.12 13.63 8,131,962 13.340 0.85%
2011-12-15 0 23.45 23.35 23.50 23.15 24.40 8,228,500 194,214,305 23.603 13.31 13.26 13.34 13.14 13.85 14,492,860 13.401 -2.09%
2011-12-14 0 23.95 23.90 23.95 23.75 24.45 4,657,720 112,332,988 24.118 13.60 13.57 13.60 13.48 13.88 8,203,644 13.693 0.42%
2011-12-13 0 23.85 23.80 23.90 23.70 24.10 7,928,955 188,897,055 23.824 13.54 13.51 13.57 13.46 13.68 13,965,271 13.526 -1.85%
2011-12-12 0 24.30 24.20 24.30 24.00 24.80 5,368,000 130,390,172 24.290 13.80 13.74 13.80 13.63 14.08 9,454,660 13.791 -0.21%
2011-12-09 0 24.35 24.40 24.45 24.05 24.60 3,087,695 75,410,046 24.423 13.83 13.85 13.88 13.65 13.97 5,438,358 13.866 -0.61%
2011-12-08 0 24.50 24.50 24.65 24.30 24.80 5,956,829 146,366,967 24.571 13.91 13.91 14.00 13.80 14.08 10,491,765 13.951 -1.41%
2011-12-07 0 24.85 24.65 24.85 24.60 25.35 9,396,692 233,702,788 24.871 14.11 14.00 14.11 13.97 14.39 16,550,397 14.121 -1.19%
2011-12-06 0 25.15 25.05 25.10 24.40 25.65 11,630,025 293,076,072 25.200 14.28 14.22 14.25 13.85 14.56 20,483,967 14.308 0.80%
2011-12-05 0 24.95 24.95 25.00 24.55 25.50 21,958,415 549,702,008 25.034 14.17 14.17 14.19 13.94 14.48 38,675,363 14.213 -1.77%
2011-12-02 0 25.40 25.60 25.65 24.20 25.65 58,679,015 1,469,467,690 25.042 14.42 14.53 14.56 13.74 14.56 103,351,367 14.218 2.01%
2011-12-01 0 24.90 24.80 24.85 24.60 25.25 11,802,239 292,479,084 24.782 14.14 14.08 14.11 13.97 14.34 20,787,287 14.070 2.26%
2011-11-30 0 24.35 24.35 24.45 24.15 24.75 14,934,176 365,890,608 24.500 13.83 13.83 13.88 13.71 14.05 26,303,569 13.910 -0.20%
2011-11-29 0 24.40 24.40 24.45 24.00 24.70 17,149,533 418,147,922 24.382 13.85 13.85 13.88 13.63 14.02 30,205,478 13.843 1.46%
2011-11-28 0 24.05 24.00 24.10 22.90 24.15 13,368,505 314,905,884 23.556 13.65 13.63 13.68 13.00 13.71 23,545,952 13.374 4.79%
2011-11-25 0 22.95 22.95 23.05 22.15 23.30 11,858,600 272,509,232 22.980 13.03 13.03 13.09 12.58 13.23 20,886,556 13.047 1.55%
2011-11-24 0 22.60 22.55 22.65 22.20 22.65 5,592,178 125,718,037 22.481 12.83 12.80 12.86 12.60 12.86 9,849,505 12.764 -0.22%
2011-11-23 0 22.65 22.50 22.65 21.75 22.70 11,175,404 250,941,026 22.455 12.86 12.77 12.86 12.35 12.89 19,683,243 12.749 2.49%
2011-11-22 0 22.10 22.00 22.10 21.45 22.15 7,474,370 163,800,192 21.915 12.55 12.49 12.55 12.18 12.58 13,164,610 12.442 0.91%
2011-11-21 0 21.90 21.80 22.00 20.95 22.00 4,522,000 98,375,892 21.755 12.43 12.38 12.49 11.89 12.49 7,964,600 12.352 1.62%
2011-11-18 0 21.55 21.40 21.50 21.20 21.90 5,877,143 126,782,517 21.572 12.24 12.15 12.21 12.04 12.43 10,351,414 12.248 -1.15%
2011-11-17 0 21.80 21.65 21.80 21.55 22.00 6,074,364 132,741,265 21.853 12.38 12.29 12.38 12.24 12.49 10,698,779 12.407 -1.13%
2011-11-16 0 22.05 21.90 22.05 21.80 22.55 7,386,423 162,463,716 21.995 12.52 12.43 12.52 12.38 12.80 13,009,709 12.488 -1.56%
2011-11-15 0 22.40 22.35 22.45 21.20 22.65 13,921,968 303,808,622 21.822 12.72 12.69 12.75 12.04 12.86 24,520,767 12.390 2.75%
2011-11-14 0 21.80 21.70 21.80 21.05 22.60 17,512,220 381,133,554 21.764 12.38 12.32 12.38 11.95 12.83 30,844,279 12.357 4.31%
2011-11-11 0 20.90 20.90 20.95 20.70 21.50 5,834,818 122,275,407 20.956 11.87 11.87 11.89 11.75 12.21 10,276,867 11.898 -0.48%
2011-11-10 0 21.00 20.95 21.05 20.45 21.40 9,372,286 197,116,935 21.032 11.92 11.89 11.95 11.61 12.15 16,507,410 11.941 -2.33%
2011-11-09 0 21.50 21.45 21.50 21.25 22.80 7,292,000 157,728,694 21.630 12.21 12.18 12.21 12.06 12.94 12,843,402 12.281 -0.69%
2011-11-08 0 21.65 21.60 21.65 21.15 22.90 17,084,440 375,588,082 21.984 12.29 12.26 12.29 12.01 13.00 30,090,830 12.482 -4.84%
2011-11-07 0 22.75 22.75 22.80 22.30 23.80 24,250,722 552,278,486 22.774 12.92 12.92 12.94 12.66 13.51 42,712,804 12.930 9.38%
2011-11-04 1 - - - - - 0 0 - 11.81 - - - - 0 - 0.00%
2011-11-03 0 20.80 20.80 20.85 20.35 21.05 15,277,128 317,969,662 20.813 11.81 11.81 11.84 11.55 11.95 26,907,610 11.817 -0.95%
2011-11-02 0 21.00 20.90 21.10 20.60 22.80 19,244,000 411,636,200 21.390 11.92 11.87 11.98 11.70 12.94 33,894,463 12.145 -8.10%
2011-11-01 0 22.85 22.80 22.85 21.80 22.95 7,320,460 164,165,687 22.426 12.97 12.94 12.97 12.38 13.03 12,893,528 12.732 2.47%
2011-10-31 0 22.30 22.15 22.25 21.50 23.10 8,377,950 186,740,726 22.290 12.66 12.58 12.63 12.21 13.12 14,756,086 12.655 -3.46%
2011-10-28 0 23.10 23.00 23.05 22.90 23.65 7,520,197 174,898,288 23.257 13.12 13.06 13.09 13.00 13.43 13,245,325 13.205 2.21%
2011-10-27 0 22.60 22.50 22.55 22.20 22.90 4,452,000 100,418,444 22.556 12.83 12.77 12.80 12.60 13.00 7,841,309 12.806 0.89%
2011-10-26 0 22.40 22.30 22.40 21.60 22.45 2,984,463 65,689,970 22.011 12.72 12.66 12.72 12.26 12.75 5,256,536 12.497 2.28%
2011-10-25 0 21.90 21.85 21.95 21.65 22.00 3,911,461 85,697,870 21.909 12.43 12.41 12.46 12.29 12.49 6,889,257 12.439 2.58%
2011-10-24 0 21.35 21.35 21.45 21.05 22.30 2,988,457 64,565,191 21.605 12.12 12.12 12.18 11.95 12.66 5,263,570 12.266 1.91%
2011-10-21 0 20.95 20.80 20.95 20.45 21.15 4,707,143 97,595,790 20.734 11.89 11.81 11.89 11.61 12.01 8,290,692 11.772 0.24%
2011-10-20 0 20.90 20.85 20.90 20.85 21.35 3,899,392 82,139,994 21.065 11.87 11.84 11.87 11.84 12.12 6,868,000 11.960 -1.65%
2011-10-19 0 21.25 21.25 21.30 21.00 21.80 5,197,839 110,575,969 21.273 12.06 12.06 12.09 11.92 12.38 9,154,955 12.078 2.66%
2011-10-18 0 20.70 20.65 20.70 20.15 21.00 6,739,900 139,112,505 20.640 11.75 11.72 11.75 11.44 11.92 11,870,988 11.719 -3.94%
2011-10-17 0 21.55 21.35 21.55 21.10 21.60 7,720,479 164,313,838 21.283 12.24 12.12 12.24 11.98 12.26 13,598,082 12.084 2.62%
2011-10-14 0 21.00 20.95 21.00 20.85 21.95 7,078,217 150,319,788 21.237 11.92 11.89 11.92 11.84 12.46 12,466,866 12.058 -2.78%
2011-10-13 0 21.60 21.60 21.65 21.20 22.55 9,306,947 201,932,140 21.697 12.26 12.26 12.29 12.04 12.80 16,392,329 12.319 -1.14%
2011-10-12 0 21.85 21.80 21.90 21.50 22.75 10,479,357 227,755,049 21.734 12.41 12.38 12.43 12.21 12.92 18,457,295 12.340 2.58%
2011-10-11 0 21.30 21.25 21.35 21.00 21.90 12,103,752 259,957,268 21.477 12.09 12.06 12.12 11.92 12.43 21,318,342 12.194 3.65%
2011-10-10 0 20.55 20.50 20.60 20.25 20.70 3,386,000 69,206,916 20.439 11.67 11.64 11.70 11.50 11.75 5,963,763 11.605 0.74%
2011-10-07 0 20.40 20.35 20.40 20.00 21.20 18,940,132 386,554,117 20.409 11.58 11.55 11.58 11.36 12.04 33,359,260 11.588 3.76%
2011-10-06 0 19.66 19.66 19.78 19.40 20.70 18,452,436 362,969,763 19.671 11.16 11.16 11.23 11.01 11.75 32,500,281 11.168 8.86%
2011-10-04 0 18.06 18.00 18.08 17.84 18.94 20,009,639 370,678,008 18.525 10.25 10.22 10.27 10.13 10.75 35,242,983 10.518 -4.75%
2011-10-03 0 18.96 18.94 18.96 18.60 19.92 9,016,086 170,647,002 18.927 10.76 10.75 10.76 10.56 11.31 15,880,035 10.746 -1.15%
2011-09-30 0 19.18 19.00 19.04 19.00 20.70 18,137,000 354,494,472 19.545 10.89 10.79 10.81 10.79 11.75 31,944,704 11.097 -4.58%
2011-09-28 0 20.10 20.10 20.30 19.82 20.85 13,610,000 275,650,102 20.253 11.41 11.41 11.53 11.25 11.84 23,971,297 11.499 -1.95%
2011-09-27 0 20.50 20.55 20.60 20.10 21.00 6,467,941 133,216,171 20.596 11.64 11.67 11.70 11.41 11.92 11,391,987 11.694 -0.97%
2011-09-26 0 20.70 20.70 20.75 20.70 21.65 7,121,000 149,955,227 21.058 11.75 11.75 11.78 11.75 12.29 12,542,220 11.956 -0.96%
2011-09-23 0 20.90 20.85 20.95 20.70 21.85 15,370,800 323,062,776 21.018 11.87 11.84 11.89 11.75 12.41 27,072,595 11.933 -4.78%
2011-09-22 0 21.95 21.65 22.00 21.60 22.30 5,688,502 123,682,885 21.743 12.46 12.29 12.49 12.26 12.66 10,019,160 12.345 -2.23%
2011-09-21 0 22.45 22.40 22.45 22.30 22.65 5,697,859 127,915,416 22.450 12.75 12.72 12.75 12.66 12.86 10,035,641 12.746 0.45%
2011-09-20 0 22.35 22.35 22.40 22.20 22.60 2,560,000 57,227,944 22.355 12.69 12.69 12.72 12.60 12.83 4,508,929 12.692 0.00%
2011-09-19 0 22.35 22.30 22.35 22.25 22.40 1,548,558 34,602,047 22.345 12.69 12.66 12.69 12.63 12.72 2,727,476 12.686 -1.32%
2011-09-16 0 22.65 22.60 22.65 22.50 22.75 3,381,067 76,469,638 22.617 12.86 12.83 12.86 12.77 12.92 5,955,074 12.841 1.57%
2011-09-15 0 22.30 22.25 22.45 21.75 22.50 6,028,677 133,277,898 22.107 12.66 12.63 12.75 12.35 12.77 10,618,311 12.552 2.53%
2011-09-14 0 21.75 21.70 21.75 21.30 22.00 14,104,000 305,965,750 21.694 12.35 12.32 12.35 12.09 12.49 24,841,380 12.317 -2.25%
2011-09-12 0 22.25 22.20 22.25 22.20 22.65 6,236,000 140,213,302 22.484 12.63 12.60 12.63 12.60 12.86 10,983,469 12.766 -2.63%
2011-09-09 0 22.85 22.80 22.85 22.65 22.90 1,940,000 44,204,400 22.786 12.97 12.94 12.97 12.86 13.00 3,416,923 12.937 0.22%
2011-09-08 0 22.80 22.75 22.80 22.00 23.00 3,414,600 77,472,420 22.689 12.94 12.92 12.94 12.49 13.06 6,014,136 12.882 1.11%
2011-09-07 0 22.55 22.50 22.55 22.45 22.90 6,140,721 139,160,880 22.662 12.80 12.77 12.80 12.75 13.00 10,815,654 12.867 1.81%
2011-09-06 0 22.15 22.15 22.20 21.90 22.90 5,859,987 129,589,112 22.114 12.58 12.58 12.60 12.43 13.00 10,321,197 12.556 0.91%
2011-09-05 0 21.95 21.90 21.95 21.65 22.15 3,257,182 71,309,562 21.893 12.46 12.43 12.46 12.29 12.58 5,736,876 12.430 -0.23%
2011-09-02 0 22.00 22.00 22.05 21.95 22.40 1,688,413 37,253,401 22.064 12.49 12.49 12.52 12.46 12.72 2,973,802 12.527 -1.12%
2011-09-01 0 22.25 22.20 22.25 22.00 22.50 4,091,509 91,229,567 22.297 12.63 12.60 12.63 12.49 12.77 7,206,376 12.660 1.37%
2011-08-31 0 21.95 21.90 21.95 21.80 22.80 4,050,682 89,265,449 22.037 12.46 12.43 12.46 12.38 12.94 7,134,467 12.512 -0.45%
2011-08-30 0 22.05 21.90 22.10 21.55 22.70 6,729,614 147,952,709 21.985 12.52 12.43 12.55 12.24 12.89 11,852,871 12.482 -1.12%
2011-08-29 0 22.30 22.20 22.30 22.20 23.50 3,015,000 68,071,200 22.578 12.66 12.60 12.66 12.60 13.34 5,310,320 12.819 1.13%
2011-08-26 0 22.05 22.00 22.05 21.60 22.50 5,906,150 130,492,836 22.094 12.52 12.49 12.52 12.26 12.77 10,402,504 12.544 1.15%
2011-08-25 0 21.80 21.75 21.80 21.70 22.25 6,060,546 132,967,604 21.940 12.38 12.35 12.38 12.32 12.63 10,674,442 12.457 1.16%
2011-08-24 0 21.55 21.50 21.55 21.50 22.60 14,603,900 317,784,206 21.760 12.24 12.21 12.24 12.21 12.83 25,721,854 12.355 -4.65%
2011-08-23 0 22.60 22.80 22.85 22.05 24.70 23,940,275 547,543,066 22.871 12.83 12.94 12.97 12.52 14.02 42,166,014 12.985 -8.50%
2011-08-22 0 24.70 24.50 24.65 23.90 25.70 9,514,700 234,325,550 24.628 14.02 13.91 14.00 13.57 14.59 16,758,244 13.983 -3.70%
2011-08-19 0 25.65 25.60 25.65 25.25 25.65 7,378,800 188,567,538 25.555 14.56 14.53 14.56 14.34 14.56 12,996,283 14.509 -0.19%
2011-08-18 0 25.70 25.65 25.75 25.60 26.00 4,783,525 123,066,613 25.727 14.59 14.56 14.62 14.53 14.76 8,425,224 14.607 -0.77%
2011-08-17 0 25.90 25.80 25.95 25.55 26.00 6,032,700 155,578,730 25.789 14.71 14.65 14.73 14.51 14.76 10,625,396 14.642 0.78%
2011-08-16 0 25.70 25.65 25.75 25.35 25.75 10,418,000 266,778,642 25.607 14.59 14.56 14.62 14.39 14.62 18,349,227 14.539 -0.39%
2011-08-15 0 25.80 25.60 25.80 25.45 25.80 8,385,000 215,316,806 25.679 14.65 14.53 14.65 14.45 14.65 14,768,503 14.579 0.00%
2011-08-12 0 25.80 25.65 25.80 24.95 25.80 13,689,900 350,190,851 25.580 14.65 14.56 14.65 14.17 14.65 24,112,025 14.523 3.20%
2011-08-11 0 25.00 24.90 24.95 24.50 25.00 6,278,426 156,029,181 24.852 14.19 14.14 14.17 13.91 14.19 11,058,194 14.110 1.01%
2011-08-10 0 24.75 24.70 24.75 23.60 24.80 14,067,824 343,129,568 24.391 14.05 14.02 14.05 13.40 14.08 24,777,663 13.848 3.99%
2011-08-09 0 23.80 23.70 23.80 22.50 24.00 6,669,390 155,517,127 23.318 13.51 13.46 13.51 12.77 13.63 11,746,799 13.239 -0.63%
2011-08-08 0 23.95 23.90 24.00 23.20 24.05 3,706,600 87,685,816 23.657 13.60 13.57 13.63 13.17 13.65 6,528,436 13.431 -1.03%
2011-08-05 0 24.20 24.10 24.20 22.80 24.40 8,273,600 197,661,270 23.891 13.74 13.68 13.74 12.94 13.85 14,572,294 13.564 -0.62%
2011-08-04 0 24.35 24.25 24.30 24.20 24.40 6,307,312 153,300,064 24.305 13.83 13.77 13.80 13.74 13.85 11,109,071 13.800 0.21%
2011-08-03 0 24.30 24.25 24.30 24.05 24.40 8,788,281 213,304,630 24.271 13.80 13.77 13.80 13.65 13.85 15,478,802 13.780 0.21%
2011-08-02 0 24.25 24.25 24.30 24.10 24.30 5,190,145 125,779,349 24.234 13.77 13.77 13.80 13.68 13.80 9,141,404 13.759 0.00%
2011-08-01 0 24.25 24.20 24.25 24.20 24.35 15,168,000 367,857,894 24.252 13.77 13.74 13.77 13.74 13.83 26,715,403 13.770 0.21%
2011-07-29 0 24.20 24.15 24.20 24.05 24.40 8,839,000 213,975,550 24.208 13.74 13.71 13.74 13.65 13.85 15,568,133 13.744 -0.41%
2011-07-28 0 24.30 24.25 24.30 24.00 24.45 12,381,103 299,121,886 24.160 13.80 13.77 13.80 13.63 13.88 21,806,841 13.717 -0.41%
2011-07-27 0 24.40 24.40 24.45 23.55 24.55 5,241,500 126,586,250 24.151 13.85 13.85 13.88 13.37 13.94 9,231,856 13.712 3.17%
2011-07-26 0 23.65 23.65 23.70 23.50 23.95 3,531,676 83,465,302 23.633 13.43 13.43 13.46 13.34 13.60 6,220,342 13.418 0.21%
2011-07-25 0 23.60 23.55 23.60 23.10 24.00 2,882,838 67,702,086 23.485 13.40 13.37 13.40 13.12 13.63 5,077,543 13.334 -1.26%
2011-07-22 0 23.90 23.90 23.95 23.75 24.05 2,041,001 48,725,624 23.873 13.57 13.57 13.60 13.48 13.65 3,594,816 13.554 0.21%
2011-07-21 0 23.85 23.80 23.90 23.60 24.00 4,396,760 104,936,510 23.867 13.54 13.51 13.57 13.40 13.63 7,744,015 13.551 -0.42%
2011-07-20 0 23.95 23.90 24.00 23.85 24.55 2,542,995 60,981,185 23.980 13.60 13.57 13.63 13.54 13.94 4,478,978 13.615 -1.03%
2011-07-19 0 24.20 24.20 24.25 23.90 24.40 2,639,500 63,584,260 24.090 13.74 13.74 13.77 13.57 13.85 4,648,952 13.677 -1.22%
2011-07-18 0 24.50 24.40 24.50 24.25 24.55 1,386,995 34,003,728 24.516 13.91 13.85 13.91 13.77 13.94 2,442,915 13.919 0.00%
2011-07-15 0 24.50 24.35 24.50 24.30 24.55 2,931,000 71,815,280 24.502 13.91 13.83 13.91 13.80 13.94 5,162,371 13.911 0.20%
2011-07-14 0 24.45 24.35 24.55 24.00 24.55 6,685,785 162,943,982 24.372 13.88 13.83 13.94 13.63 13.94 11,775,675 13.837 2.09%
2011-07-13 0 23.95 23.90 24.00 23.30 24.00 2,495,692 59,430,106 23.813 13.60 13.57 13.63 13.23 13.63 4,395,663 13.520 1.70%
2011-07-12 0 23.55 23.50 23.55 23.30 24.35 2,620,720 61,609,710 23.509 13.37 13.34 13.37 13.23 13.83 4,615,875 13.347 -1.46%
2011-07-11 0 23.90 23.85 23.95 23.50 24.00 3,852,452 92,211,799 23.936 13.57 13.54 13.60 13.34 13.63 6,785,325 13.590 -0.42%
2011-07-08 0 24.00 23.95 24.05 23.95 24.35 3,927,533 94,531,612 24.069 13.63 13.60 13.65 13.60 13.83 6,917,565 13.665 0.00%
2011-07-07 0 24.00 24.00 24.05 22.95 24.35 5,108,834 122,032,993 23.887 13.63 13.63 13.65 13.03 13.83 8,998,191 13.562 -1.23%
2011-07-06 0 24.30 24.25 24.35 24.10 24.45 7,536,903 186,746,260 24.778 13.80 13.77 13.83 13.68 13.88 13,274,750 14.068 -0.41%
2011-07-05 0 24.40 24.35 24.45 24.00 24.60 8,434,940 205,984,163 24.420 13.85 13.83 13.88 13.63 13.97 14,856,462 13.865 -1.01%
2011-07-04 0 24.65 24.65 24.70 24.10 24.70 11,051,593 270,421,938 24.469 14.00 14.00 14.02 13.68 14.02 19,465,174 13.893 2.49%
2011-06-30 0 24.05 24.00 24.10 23.65 24.10 8,713,546 209,043,398 23.991 13.65 13.63 13.68 13.43 13.68 15,347,171 13.621 0.21%
2011-06-29 0 24.00 23.95 24.00 23.25 24.00 4,600,744 109,595,953 23.821 13.63 13.60 13.63 13.20 13.63 8,103,292 13.525 0.84%
2011-06-28 0 23.80 23.70 23.90 23.65 24.10 4,588,265 109,223,542 23.805 13.51 13.46 13.57 13.43 13.68 8,081,313 13.516 -0.21%
2011-06-27 0 23.85 23.85 23.90 23.55 23.95 6,484,000 154,058,745 23.760 13.54 13.54 13.57 13.37 13.60 11,420,271 13.490 -1.04%
2011-06-24 0 24.10 24.00 24.10 22.85 24.10 16,034,600 382,325,350 23.844 13.68 13.63 13.68 12.97 13.68 28,241,746 13.538 4.78%
2011-06-23 0 23.00 22.90 23.00 22.80 23.20 2,884,833 66,181,149 22.941 13.06 13.00 13.06 12.94 13.17 5,081,057 13.025 -0.22%
2011-06-22 0 23.05 23.00 23.05 22.85 23.15 6,194,000 142,673,724 23.034 13.09 13.06 13.09 12.97 13.14 10,909,494 13.078 0.66%
2011-06-21 0 22.90 22.85 22.90 22.40 23.00 2,996,849 68,266,064 22.779 13.00 12.97 13.00 12.72 13.06 5,278,351 12.933 1.78%
2011-06-20 0 22.50 22.45 22.55 22.40 22.80 3,573,200 80,818,854 22.618 12.77 12.75 12.80 12.72 12.94 6,293,478 12.842 -0.66%
2011-06-17 0 22.65 22.70 22.80 22.60 23.15 5,056,476 115,084,947 22.760 12.86 12.89 12.94 12.83 13.14 8,905,973 12.922 -1.31%
2011-06-16 0 22.95 22.85 23.00 22.60 23.00 4,421,000 101,027,540 22.852 13.03 12.97 13.06 12.83 13.06 7,786,709 12.974 -0.22%
2011-06-15 0 23.00 22.95 23.00 22.60 23.20 5,259,050 120,736,695 22.958 13.06 13.03 13.06 12.83 13.17 9,262,766 13.035 1.77%
2011-06-14 0 22.60 22.60 22.70 22.40 22.85 2,627,297 59,555,919 22.668 12.83 12.83 12.89 12.72 12.97 4,627,459 12.870 0.67%
2011-06-13 0 22.45 22.45 22.55 22.30 22.80 6,970,094 157,384,065 22.580 12.75 12.75 12.80 12.66 12.94 12,276,429 12.820 -2.39%
2011-06-10 0 23.00 22.95 23.00 22.80 23.30 4,896,650 112,419,364 22.958 13.06 13.03 13.06 12.94 13.23 8,624,471 13.035 -1.29%
2011-06-09 0 23.30 23.25 23.30 23.10 23.80 3,974,000 92,616,162 23.306 13.23 13.20 13.23 13.12 13.51 6,999,407 13.232 -1.69%
2011-06-08 0 23.70 23.55 23.75 23.10 23.75 5,589,000 131,199,198 23.475 13.46 13.37 13.48 13.12 13.48 9,843,907 13.328 1.72%
2011-06-07 0 23.30 23.25 23.35 23.25 23.60 3,202,039 74,742,123 23.342 13.23 13.20 13.26 13.20 13.40 5,639,752 13.253 -1.89%
2011-06-03 0 23.75 23.65 23.70 23.70 23.95 6,892,083 163,919,503 23.784 13.48 13.43 13.46 13.46 13.60 12,139,028 13.504 1.20%
2011-06-02 0 23.80 23.75 23.80 23.70 24.00 3,174,376 75,569,887 23.806 13.32 13.30 13.32 13.27 13.44 5,670,101 13.328 -0.42%
2011-06-01 0 23.90 23.75 23.90 23.55 23.95 4,127,414 98,038,385 23.753 13.38 13.30 13.38 13.18 13.41 7,372,427 13.298 0.63%
2011-05-31 0 23.75 23.65 23.90 23.40 23.90 14,142,000 335,914,348 23.753 13.30 13.24 13.38 13.10 13.38 25,260,577 13.298 1.50%
2011-05-30 0 23.40 23.35 23.40 22.95 23.60 4,816,950 111,602,812 23.169 13.10 13.07 13.10 12.85 13.21 8,604,083 12.971 -0.85%
2011-05-27 0 23.60 23.55 23.60 23.05 23.80 4,734,000 111,174,866 23.484 13.21 13.18 13.21 12.90 13.32 8,455,917 13.148 -0.84%
2011-05-26 0 23.80 23.70 23.80 23.70 24.00 3,685,644 88,049,507 23.890 13.32 13.27 13.32 13.27 13.44 6,583,333 13.375 -0.42%
2011-05-25 0 23.90 23.85 23.90 23.70 24.00 5,457,600 129,729,440 23.770 13.38 13.35 13.38 13.27 13.44 9,748,418 13.308 0.21%
2011-05-24 0 23.85 23.80 23.85 23.20 24.00 6,204,816 146,940,322 23.682 13.35 13.32 13.35 12.99 13.44 11,083,102 13.258 1.71%
2011-05-23 0 23.45 23.40 23.45 23.20 23.60 8,232,011 193,274,021 23.478 13.13 13.10 13.13 12.99 13.21 14,704,098 13.144 -0.85%
2011-05-20 0 23.65 23.60 23.65 23.35 23.70 8,376,000 197,693,780 23.602 13.24 13.21 13.24 13.07 13.27 14,961,292 13.214 0.42%
2011-05-19 0 23.55 23.50 23.55 23.50 23.90 8,609,892 203,138,916 23.594 13.18 13.16 13.18 13.16 13.38 15,379,072 13.209 -0.63%
2011-05-18 0 23.70 23.65 23.70 23.40 24.00 23,294,760 552,454,603 23.716 13.27 13.24 13.27 13.10 13.44 41,609,326 13.277 0.21%
2011-05-17 0 23.65 23.60 23.65 22.00 24.00 36,194,063 831,190,358 22.965 13.24 13.21 13.24 12.32 13.44 64,650,186 12.857 7.26%
2011-05-16 0 22.05 22.00 22.05 20.80 22.05 19,917,394 430,225,023 21.600 12.34 12.32 12.34 11.64 12.34 35,576,642 12.093 5.25%
2011-05-13 0 20.95 20.90 21.00 20.15 21.20 11,036,300 229,363,927 20.783 11.73 11.70 11.76 11.28 11.87 19,713,146 11.635 3.97%
2011-05-12 0 20.15 20.00 20.15 19.90 20.50 5,360,400 108,012,360 20.150 11.28 11.20 11.28 11.14 11.48 9,574,798 11.281 -0.25%
2011-05-11 0 20.20 20.10 20.20 20.10 20.80 6,727,080 137,353,434 20.418 11.31 11.25 11.31 11.25 11.64 12,015,975 11.431 -2.18%
2011-05-09 0 20.65 20.60 20.65 20.50 21.05 4,060,880 84,055,951 20.699 11.56 11.53 11.56 11.48 11.78 7,253,583 11.588 -2.59%
2011-05-06 0 21.20 21.00 21.20 20.60 21.20 11,093,125 232,630,054 20.971 11.87 11.76 11.87 11.53 11.87 19,814,647 11.740 2.66%
2011-05-05 0 20.65 20.60 20.70 20.50 20.70 2,600,496 53,563,197 20.597 11.56 11.53 11.59 11.48 11.59 4,645,031 11.531 0.49%
2011-05-04 0 20.55 20.45 20.50 20.45 20.85 2,582,277 53,038,092 20.539 11.50 11.45 11.48 11.45 11.67 4,612,488 11.499 -1.44%
2011-05-03 0 20.85 20.75 20.95 20.60 21.10 7,499,973 156,741,547 20.899 11.67 11.62 11.73 11.53 11.81 13,396,524 11.700 1.21%
2011-04-29 0 20.60 20.50 20.65 20.25 20.65 4,880,409 100,143,370 20.519 11.53 11.48 11.56 11.34 11.56 8,717,434 11.488 0.98%
2011-04-28 0 20.40 20.40 20.45 20.20 20.40 4,415,463 89,776,923 20.332 11.42 11.42 11.45 11.31 11.42 7,886,943 11.383 1.49%
2011-04-27 0 20.10 20.05 20.10 20.00 20.10 2,528,423 50,697,902 20.051 11.25 11.22 11.25 11.20 11.25 4,516,294 11.226 0.00%
2011-04-26 0 20.10 20.00 20.05 19.90 20.45 2,133,500 42,818,915 20.070 11.25 11.20 11.22 11.14 11.45 3,810,878 11.236 -1.23%
2011-04-21 0 20.35 20.35 20.45 20.00 20.55 3,622,150 73,946,425 20.415 11.39 11.39 11.45 11.20 11.50 6,469,919 11.429 0.49%
2011-04-20 0 20.25 20.15 20.25 19.86 20.30 3,730,154 75,271,736 20.179 11.34 11.28 11.34 11.12 11.36 6,662,837 11.297 0.25%
2011-04-19 0 20.20 20.20 20.25 19.88 20.25 1,912,066 38,424,899 20.096 11.31 11.31 11.34 11.13 11.34 3,415,351 11.251 0.00%
2011-04-18 0 20.20 20.05 20.30 20.05 20.25 1,719,200 34,666,885 20.165 11.31 11.22 11.36 11.22 11.34 3,070,852 11.289 0.50%
2011-04-15 0 20.10 20.00 20.20 19.84 20.20 2,224,000 44,571,080 20.041 11.25 11.20 11.31 11.11 11.31 3,972,530 11.220 0.50%
2011-04-14 0 20.00 19.92 20.00 19.70 20.00 4,196,000 83,223,988 19.834 11.20 11.15 11.20 11.03 11.20 7,494,936 11.104 0.81%
2011-04-13 0 19.84 19.92 19.94 19.62 20.15 2,552,208 50,433,154 19.761 11.11 11.15 11.16 10.98 11.28 4,558,779 11.063 -0.60%
2011-04-12 0 19.96 19.84 19.98 19.30 20.45 6,689,000 133,967,966 20.028 11.17 11.11 11.19 10.81 11.45 11,947,957 11.213 0.20%
2011-04-11 0 19.92 19.92 20.00 19.62 20.30 7,493,455 148,610,052 19.832 11.15 11.15 11.20 10.98 11.36 13,384,882 11.103 -0.10%
2011-04-08 0 19.94 19.92 19.96 19.02 20.20 9,357,334 181,565,205 19.404 11.16 11.15 11.17 10.65 11.31 16,714,161 10.863 4.07%
2011-04-07 0 19.16 19.10 19.16 18.72 19.18 8,044,215 152,306,787 18.934 10.73 10.69 10.73 10.48 10.74 14,368,655 10.600 1.91%
2011-04-06 0 18.80 18.78 18.80 18.58 19.20 9,897,605 186,437,312 18.837 10.53 10.51 10.53 10.40 10.75 17,679,198 10.546 -1.57%
2011-04-04 0 19.10 19.06 19.14 18.48 19.30 7,638,236 145,621,011 19.065 10.69 10.67 10.72 10.35 10.81 13,643,491 10.673 3.47%
2011-04-01 0 18.46 18.46 18.48 18.34 19.02 19,019,953 351,877,372 18.500 10.33 10.33 10.35 10.27 10.65 33,973,624 10.357 -2.94%
2011-03-31 0 19.02 19.06 19.10 18.86 19.68 13,251,570 252,566,432 19.059 10.65 10.67 10.69 10.56 11.02 23,670,083 10.670 -3.35%
2011-03-30 0 19.68 19.66 19.78 19.62 20.20 8,033,908 159,781,238 19.888 11.02 11.01 11.07 10.98 11.31 14,350,244 11.134 -2.57%
2011-03-29 0 20.20 20.10 20.20 20.10 20.40 4,161,500 84,301,218 20.257 11.31 11.25 11.31 11.25 11.42 7,433,312 11.341 -0.98%
2011-03-28 0 20.40 20.35 20.40 20.20 20.75 1,969,600 40,153,640 20.387 11.42 11.39 11.42 11.31 11.62 3,518,119 11.413 -1.92%
2011-03-25 0 20.80 20.75 20.85 20.25 20.85 9,327,504 191,691,031 20.551 11.64 11.62 11.67 11.34 11.67 16,660,878 11.505 1.22%
2011-03-24 0 20.55 20.50 20.55 19.80 20.70 16,002,140 325,629,350 20.349 11.50 11.48 11.50 11.08 11.59 28,583,177 11.392 3.79%
2011-03-23 0 19.80 19.72 19.80 18.96 19.86 9,760,960 190,359,891 19.502 11.08 11.04 11.08 10.61 11.12 17,435,121 10.918 4.98%
2011-03-22 0 18.86 18.88 18.90 18.66 19.28 9,579,700 180,846,088 18.878 10.56 10.57 10.58 10.45 10.79 17,111,353 10.569 0.11%
2011-03-21 0 18.84 18.82 18.84 18.74 19.46 3,946,200 74,817,192 18.959 10.55 10.54 10.55 10.49 10.89 7,048,741 10.614 0.11%
2011-03-18 0 18.82 18.76 18.82 18.72 19.28 4,962,936 94,043,860 18.949 10.54 10.50 10.54 10.48 10.79 8,864,844 10.609 -2.89%
2011-03-17 0 19.38 19.34 19.48 19.04 19.60 5,866,923 113,828,200 19.402 10.85 10.83 10.91 10.66 10.97 10,479,555 10.862 -1.22%
2011-03-16 0 19.62 19.54 19.64 19.42 19.90 8,556,000 167,761,040 19.607 10.98 10.94 11.00 10.87 11.14 15,282,810 10.977 0.93%
2011-03-15 0 19.44 19.36 19.46 18.80 19.80 8,519,394 164,675,549 19.329 10.88 10.84 10.89 10.53 11.08 15,217,424 10.822 0.83%
2011-03-14 0 19.28 19.20 19.28 18.10 19.60 6,080,033 115,633,090 19.018 10.79 10.75 10.79 10.13 10.97 10,860,214 10.647 3.99%
2011-03-11 0 18.54 18.48 18.58 18.36 18.78 4,730,537 87,709,533 18.541 10.38 10.35 10.40 10.28 10.51 8,449,731 10.380 -2.11%
2011-03-10 0 18.94 18.86 19.02 18.52 19.18 3,263,700 61,810,118 18.939 10.60 10.56 10.65 10.37 10.74 5,829,653 10.603 0.85%
2011-03-09 0 18.78 18.72 18.80 18.38 18.90 3,918,000 72,889,470 18.604 10.51 10.48 10.53 10.29 10.58 6,998,370 10.415 2.07%
2011-03-08 0 18.40 18.38 18.40 18.14 18.70 4,632,200 85,143,880 18.381 10.30 10.29 10.30 10.16 10.47 8,274,080 10.290 -1.08%
2011-03-07 0 18.60 18.54 18.60 18.52 18.84 4,572,128 85,422,015 18.683 10.41 10.38 10.41 10.37 10.55 8,166,779 10.460 -1.17%
2011-03-04 0 18.82 18.76 18.86 18.72 19.18 6,839,225 129,157,961 18.885 10.54 10.50 10.56 10.48 10.74 12,216,290 10.573 0.75%
2011-03-03 0 18.68 18.66 18.68 18.18 18.80 6,759,550 124,589,845 18.432 10.46 10.45 10.46 10.18 10.53 12,073,974 10.319 2.98%
2011-03-02 0 18.14 18.12 18.14 17.86 18.26 5,262,387 95,139,607 18.079 10.16 10.14 10.16 9.999 10.22 9,399,727 10.122 1.23%
2011-03-01 0 17.92 17.90 17.92 17.50 18.38 13,834,705 247,177,494 17.866 10.03 10.02 10.03 9.797 10.29 24,711,684 10.002 2.40%
2011-02-28 0 17.50 17.50 17.56 17.32 18.06 12,383,504 220,138,067 17.777 9.797 9.797 9.831 9.697 10.11 22,119,535 9.9522 -2.78%
2011-02-25 0 18.00 18.00 18.08 17.66 18.38 12,945,248 232,180,798 17.936 10.08 10.08 10.12 9.887 10.29 23,122,927 10.041 2.51%
2011-02-24 0 17.56 17.58 17.60 17.50 17.98 5,712,000 101,843,360 17.830 9.831 9.842 9.853 9.797 10.07 10,202,830 9.9819 -2.12%
2011-02-23 0 17.94 17.90 18.00 17.82 18.22 5,211,244 93,832,468 18.006 10.04 10.02 10.08 9.976 10.20 9,308,374 10.080 -0.11%
2011-02-22 0 17.96 17.94 18.00 17.88 18.28 2,524,200 45,463,368 18.011 10.05 10.04 10.08 10.01 10.23 4,508,750 10.083 -1.97%
2011-02-21 0 18.32 18.28 18.32 18.08 18.72 5,038,000 92,291,840 18.319 10.26 10.23 10.26 10.12 10.48 8,998,924 10.256 -0.33%
2011-02-18 0 18.38 18.38 18.40 18.20 18.60 5,810,000 106,913,360 18.402 10.29 10.29 10.30 10.19 10.41 10,377,878 10.302 0.55%
2011-02-17 0 18.28 18.28 18.30 18.02 18.78 4,309,997 78,518,665 18.218 10.23 10.23 10.25 10.09 10.51 7,698,558 10.199 -1.93%
2011-02-16 0 18.64 18.62 18.72 18.46 18.72 5,351,000 99,527,160 18.600 10.44 10.42 10.48 10.33 10.48 9,558,008 10.413 0.22%
2011-02-15 0 18.60 18.56 18.62 18.56 18.80 6,062,900 113,377,668 18.700 10.41 10.39 10.42 10.39 10.53 10,829,611 10.469 0.22%
2011-02-14 0 18.56 18.54 18.56 18.20 18.66 11,200,000 206,217,780 18.412 10.39 10.38 10.39 10.19 10.45 20,005,548 10.308 1.53%
2011-02-11 0 18.28 18.26 18.36 18.24 18.74 8,917,020 164,130,671 18.406 10.23 10.22 10.28 10.21 10.49 15,927,667 10.305 -1.40%
2011-02-10 0 18.54 18.48 18.52 18.40 18.92 23,782,000 443,063,476 18.630 10.38 10.35 10.37 10.30 10.59 42,479,639 10.430 -1.59%
2011-02-09 0 18.84 18.80 18.86 18.62 19.16 10,447,087 196,849,699 18.843 10.55 10.53 10.56 10.42 10.73 18,660,688 10.549 0.43%
2011-02-08 0 18.76 18.74 18.76 18.58 19.34 4,980,989 93,760,153 18.824 10.50 10.49 10.50 10.40 10.83 8,897,091 10.538 -1.26%
2011-02-07 0 19.00 18.98 19.00 18.86 19.30 3,940,608 74,941,862 19.018 10.64 10.63 10.64 10.56 10.81 7,038,752 10.647 0.74%
2011-02-02 0 18.86 18.82 18.94 18.60 19.02 4,301,119 80,913,033 18.812 10.56 10.54 10.60 10.41 10.65 7,682,700 10.532 0.96%
2011-02-01 0 18.68 18.66 18.78 18.38 19.24 7,445,284 139,110,823 18.684 10.46 10.45 10.51 10.29 10.77 13,298,838 10.460 -2.10%
2011-01-31 0 19.08 19.06 19.18 19.02 19.26 2,248,462 42,916,333 19.087 10.68 10.67 10.74 10.65 10.78 4,016,225 10.686 -0.42%
2011-01-28 0 19.16 19.06 19.20 19.00 19.48 7,307,000 139,798,088 19.132 10.73 10.67 10.75 10.64 10.91 13,051,834 10.711 -1.03%
2011-01-27 0 19.36 19.38 19.40 19.32 19.74 3,803,321 74,179,875 19.504 10.84 10.85 10.86 10.82 11.05 6,793,529 10.919 -1.93%
2011-01-26 0 19.74 19.74 19.76 19.36 19.94 7,762,590 153,154,705 19.730 11.05 11.05 11.06 10.84 11.16 13,865,613 11.046 2.17%
2011-01-25 0 19.32 19.36 19.38 19.26 19.62 3,980,300 77,471,070 19.464 10.82 10.84 10.85 10.78 10.98 7,109,650 10.897 1.26%
2011-01-24 0 19.08 19.06 19.10 19.06 19.46 5,643,100 108,634,504 19.251 10.68 10.67 10.69 10.67 10.89 10,079,760 10.777 -1.55%
2011-01-21 0 19.38 19.38 19.40 19.28 19.80 4,148,421 80,933,235 19.509 10.85 10.85 10.86 10.79 11.08 7,409,950 10.922 -1.02%
2011-01-20 0 19.58 19.56 19.58 19.56 20.20 8,467,000 167,051,399 19.730 10.96 10.95 10.96 10.95 11.31 15,123,837 11.046 -3.07%
2011-01-19 0 20.20 20.15 20.25 20.15 20.50 2,300,068 46,655,471 20.284 11.31 11.28 11.34 11.28 11.48 4,108,404 11.356 -0.25%
2011-01-18 0 20.25 20.25 20.35 20.20 20.60 1,142,000 23,222,200 20.335 11.34 11.34 11.39 11.31 11.53 2,039,851 11.384 -0.74%
2011-01-17 0 20.40 20.20 20.40 20.10 20.80 1,424,394 28,988,200 20.351 11.42 11.31 11.42 11.25 11.64 2,544,266 11.394 0.25%
2011-01-14 0 20.35 20.25 20.35 20.25 20.95 3,287,107 67,611,133 20.569 11.39 11.34 11.39 11.34 11.73 5,871,462 11.515 -2.63%
2011-01-13 0 20.90 20.85 20.90 20.70 21.50 3,747,739 78,476,059 20.940 11.70 11.67 11.70 11.59 12.04 6,694,248 11.723 0.97%
2011-01-12 0 20.70 20.65 20.70 20.50 20.80 4,419,523 90,986,774 20.587 11.59 11.56 11.59 11.48 11.64 7,894,195 11.526 1.72%
2011-01-11 0 20.35 20.35 20.40 20.35 20.55 2,344,812 47,802,335 20.386 11.39 11.39 11.42 11.39 11.50 4,188,326 11.413 0.00%
2011-01-10 0 20.35 20.35 20.40 20.20 20.60 6,604,000 135,235,700 20.478 11.39 11.39 11.42 11.31 11.53 11,796,129 11.464 -0.73%
2011-01-07 0 20.50 20.50 20.55 20.30 20.65 2,701,229 55,366,691 20.497 11.48 11.48 11.50 11.36 11.56 4,824,961 11.475 -0.73%
2011-01-06 0 20.65 20.60 20.65 20.50 20.70 1,106,250 22,749,680 20.565 11.56 11.53 11.56 11.48 11.59 1,975,994 11.513 0.00%
2011-01-05 0 20.65 20.55 20.65 20.45 20.80 2,147,063 44,223,854 20.597 11.56 11.50 11.56 11.45 11.64 3,835,105 11.531 -0.72%
2011-01-04 0 20.80 20.60 20.80 20.35 20.80 2,073,924 42,856,788 20.665 11.64 11.53 11.64 11.39 11.64 3,704,463 11.569 1.71%
2011-01-03 0 20.45 20.40 20.45 19.90 20.50 1,940,000 39,320,160 20.268 11.45 11.42 11.45 11.14 11.48 3,465,247 11.347 2.76%
2010-12-31 0 19.90 19.96 20.10 19.84 20.40 3,416,436 68,839,537 20.150 11.14 11.17 11.25 11.11 11.42 6,102,471 11.281 0.10%
2010-12-30 0 19.88 19.78 19.94 19.72 20.30 3,130,271 62,947,965 20.109 11.13 11.07 11.16 11.04 11.36 5,591,320 11.258 -0.60%
2010-12-29 0 20.00 20.00 20.10 19.66 20.10 2,151,375 42,570,691 19.788 11.20 11.20 11.25 11.01 11.25 3,842,807 11.078 0.30%
2010-12-28 0 19.94 19.88 19.94 19.54 20.15 1,344,000 26,649,830 19.829 11.16 11.13 11.16 10.94 11.28 2,400,666 11.101 -0.55%
2010-12-24 0 20.05 19.96 20.05 20.00 20.15 726,900 14,594,090 20.077 11.22 11.17 11.22 11.20 11.28 1,298,396 11.240 0.25%
2010-12-23 0 20.00 19.92 20.00 19.76 20.10 1,522,272 30,406,881 19.975 11.20 11.15 11.20 11.06 11.25 2,719,097 11.183 0.70%
2010-12-22 0 19.86 19.80 19.88 19.60 20.00 1,569,700 31,099,116 19.812 11.12 11.08 11.13 10.97 11.20 2,803,813 11.092 -0.60%
2010-12-21 0 19.98 19.96 20.00 19.90 20.15 2,476,182 49,290,474 19.906 11.19 11.17 11.20 11.14 11.28 4,422,980 11.144 0.50%
2010-12-20 0 19.88 19.72 19.88 19.62 20.15 3,419,738 67,924,432 19.862 11.13 11.04 11.13 10.98 11.28 6,108,369 11.120 -0.30%
2010-12-17 0 19.94 19.84 19.94 19.28 19.96 4,758,173 94,616,284 19.885 11.16 11.11 11.16 10.79 11.17 8,499,095 11.133 2.47%
2010-12-16 0 19.46 19.46 19.48 19.32 19.76 4,013,500 78,137,956 19.469 10.89 10.89 10.91 10.82 11.06 7,168,953 10.899 -0.71%
2010-12-15 0 19.60 19.50 19.72 19.48 19.98 7,515,000 147,869,260 19.677 10.97 10.92 11.04 10.91 11.19 13,423,366 11.016 -0.41%
2010-12-14 0 19.68 19.56 19.68 19.26 19.68 3,043,100 59,281,352 19.481 11.02 10.95 11.02 10.78 11.02 5,435,615 10.906 0.00%
2010-12-13 0 19.68 19.66 19.70 19.62 20.00 3,892,622 76,715,190 19.708 11.02 11.01 11.03 10.98 11.20 6,953,039 11.033 -1.40%
2010-12-10 0 19.96 19.94 20.00 19.62 20.20 5,895,836 117,489,269 19.927 11.17 11.16 11.20 10.98 11.31 10,531,199 11.156 -0.94%
2010-12-09 0 20.15 20.05 20.15 19.56 20.40 7,788,000 156,144,344 20.049 11.28 11.22 11.28 10.95 11.42 13,911,001 11.225 2.81%
2010-12-08 0 19.60 19.52 19.60 19.02 19.78 3,718,000 72,332,520 19.455 10.97 10.93 10.97 10.65 11.07 6,641,128 10.892 2.73%
2010-12-07 0 19.08 19.04 19.10 19.00 19.36 3,887,370 74,415,661 19.143 10.68 10.66 10.69 10.64 10.84 6,943,658 10.717 -1.45%
2010-12-06 0 19.36 19.32 19.36 19.24 19.60 2,438,060 47,214,841 19.366 10.84 10.82 10.84 10.77 10.97 4,354,886 10.842 1.47%
2010-12-03 0 19.08 19.06 19.08 19.04 19.40 2,930,500 56,160,180 19.164 10.68 10.67 10.68 10.66 10.86 5,234,487 10.729 -0.21%
2010-12-02 0 19.12 19.10 19.24 19.10 19.30 4,226,938 81,140,624 19.196 10.70 10.69 10.77 10.69 10.81 7,550,198 10.747 -0.52%
2010-12-01 0 19.22 19.22 19.24 19.04 19.42 3,212,165 61,704,915 19.210 10.76 10.76 10.77 10.66 10.87 5,737,600 10.754 0.00%
2010-11-30 0 19.22 19.16 19.18 19.00 19.68 5,760,800 111,508,270 19.356 10.76 10.73 10.74 10.64 11.02 10,289,997 10.837 1.16%
2010-11-29 0 19.00 18.92 18.94 18.92 19.20 1,350,800 25,683,778 19.014 10.64 10.59 10.60 10.59 10.75 2,412,812 10.645 -0.11%
2010-11-26 0 19.02 19.06 19.10 18.98 19.20 1,082,000 20,608,980 19.047 10.65 10.67 10.69 10.63 10.75 1,932,679 10.663 -0.94%
2010-11-25 0 19.20 19.16 19.18 19.00 19.28 1,006,882 19,310,331 19.178 10.75 10.73 10.74 10.64 10.79 1,798,502 10.737 0.63%
2010-11-24 0 19.08 19.04 19.20 19.00 19.60 2,372,000 45,523,284 19.192 10.68 10.66 10.75 10.64 10.97 4,236,889 10.745 -1.34%
2010-11-23 0 19.34 19.34 19.38 19.26 19.50 2,628,000 50,907,385 19.371 10.83 10.83 10.85 10.78 10.92 4,694,159 10.845 -0.82%
2010-11-22 0 19.50 19.48 19.50 19.16 19.70 3,858,159 74,978,522 19.434 10.92 10.91 10.92 10.73 11.03 6,891,481 10.880 1.35%
2010-11-19 0 19.24 19.16 19.28 18.74 19.30 4,677,000 89,272,690 19.088 10.77 10.73 10.79 10.49 10.81 8,354,103 10.686 1.80%
2010-11-18 0 18.90 18.94 18.96 18.40 18.92 17,027,413 318,878,182 18.727 10.58 10.60 10.61 10.30 10.59 30,414,530 10.484 2.49%
2010-11-17 0 18.44 18.40 18.42 18.42 19.16 23,347,514 440,047,385 18.848 10.32 10.30 10.31 10.31 10.73 41,703,556 10.552 -3.86%
2010-11-16 0 19.18 19.12 19.26 19.12 19.96 17,970,329 347,694,822 19.348 10.74 10.70 10.78 10.70 11.17 32,098,776 10.832 -5.05%
2010-11-15 0 20.20 20.15 20.20 19.80 20.80 9,380,300 188,704,610 20.117 11.31 11.28 11.31 11.08 11.64 16,755,183 11.262 -1.70%
2010-11-12 0 20.55 20.50 20.55 20.25 20.60 5,693,015 116,528,252 20.469 11.50 11.48 11.50 11.34 11.53 10,168,919 11.459 0.74%
2010-11-11 0 20.40 20.35 20.50 20.05 21.45 7,984,561 165,898,806 20.777 11.42 11.39 11.48 11.22 12.01 14,262,100 11.632 0.74%
2010-11-10 0 20.25 20.20 20.25 20.00 20.85 14,821,600 301,579,940 20.347 11.34 11.31 11.34 11.20 11.67 26,474,485 11.391 -1.94%
2010-11-09 0 20.65 20.60 20.65 20.00 21.40 6,911,175 143,742,993 20.799 11.56 11.53 11.56 11.20 11.98 12,344,808 11.644 -3.95%
2010-11-08 0 21.50 21.45 21.50 21.35 21.90 2,906,100 62,455,655 21.491 12.04 12.01 12.04 11.95 12.26 5,190,904 12.032 -0.23%
2010-11-05 0 21.55 21.50 21.55 21.05 21.60 5,897,200 126,554,698 21.460 12.06 12.04 12.06 11.78 12.09 10,533,636 12.014 0.47%
2010-11-04 0 21.45 21.40 21.45 21.20 21.50 2,879,900 61,521,305 21.362 12.01 11.98 12.01 11.87 12.04 5,144,105 11.960 0.70%
2010-11-03 0 21.30 21.25 21.30 21.10 22.00 2,551,400 54,813,850 21.484 11.92 11.90 11.92 11.81 12.32 4,557,335 12.028 -2.07%
2010-11-02 0 21.75 21.75 21.80 21.05 21.80 3,902,500 84,110,990 21.553 12.18 12.18 12.20 11.78 12.20 6,970,683 12.066 1.40%
2010-11-01 0 21.45 21.40 21.45 20.85 21.45 3,540,191 74,872,356 21.149 12.01 11.98 12.01 11.67 12.01 6,323,523 11.840 1.66%
2010-10-29 0 21.10 21.10 21.15 20.85 21.60 9,036,680 191,317,034 21.171 11.81 11.81 11.84 11.67 12.09 16,141,405 11.853 4.46%
2010-10-28 0 20.20 20.25 20.30 20.10 20.70 4,740,480 96,245,312 20.303 11.31 11.34 11.36 11.25 11.59 8,467,491 11.366 -1.22%
2010-10-27 0 20.45 20.55 20.60 20.15 20.80 4,840,436 98,865,343 20.425 11.45 11.50 11.53 11.28 11.64 8,646,034 11.435 -2.62%
2010-10-26 0 21.00 20.95 21.00 20.60 21.20 3,752,000 78,533,697 20.931 11.76 11.73 11.76 11.53 11.87 6,701,859 11.718 -0.24%
2010-10-25 0 21.05 21.00 21.10 20.70 21.15 9,983,500 210,230,214 21.058 11.78 11.76 11.81 11.59 11.84 17,832,624 11.789 -0.24%
2010-10-22 0 21.10 21.05 21.10 20.10 21.55 16,363,600 345,540,978 21.116 11.81 11.78 11.81 11.25 12.06 29,228,821 11.822 2.93%
2010-10-21 0 20.50 20.45 20.50 20.20 20.50 4,996,563 101,821,094 20.378 11.48 11.45 11.48 11.31 11.48 8,924,909 11.409 1.99%
2010-10-20 0 20.10 20.10 20.20 19.50 20.60 8,825,000 177,657,320 20.131 11.25 11.25 11.31 10.92 11.53 15,763,300 11.270 1.93%
2010-10-19 0 19.72 19.72 19.78 19.58 19.88 7,138,926 140,928,695 19.741 11.04 11.04 11.07 10.96 11.13 12,751,619 11.052 0.72%
2010-10-18 0 19.58 19.54 19.56 19.54 19.92 7,301,529 143,825,570 19.698 10.96 10.94 10.95 10.94 11.15 13,042,062 11.028 0.31%
2010-10-15 0 19.52 19.52 19.54 19.30 20.00 13,913,400 273,379,862 19.649 10.93 10.93 10.94 10.81 11.20 24,852,250 11.000 -2.01%
2010-10-14 0 19.92 19.90 19.92 19.60 21.00 15,172,301 303,548,290 20.007 11.15 11.14 11.15 10.97 11.76 27,100,911 11.201 -3.30%
2010-10-13 0 20.60 20.60 20.65 20.55 21.00 5,304,000 110,036,704 20.746 11.53 11.53 11.56 11.50 11.76 9,474,056 11.615 -1.44%
2010-10-12 0 20.90 20.85 20.90 20.70 21.30 6,878,000 143,813,150 20.909 11.70 11.67 11.70 11.59 11.92 12,285,550 11.706 -2.11%
2010-10-11 0 21.35 21.30 21.35 21.25 22.00 5,395,764 116,378,104 21.568 11.95 11.92 11.95 11.90 12.32 9,637,966 12.075 -2.73%
2010-10-08 0 21.95 21.95 22.00 21.70 22.10 8,223,294 180,621,248 21.965 12.29 12.29 12.32 12.15 12.37 14,688,527 12.297 -0.68%
2010-10-07 0 22.10 22.05 22.10 21.50 22.15 5,852,235 128,374,035 21.936 12.37 12.34 12.37 12.04 12.40 10,453,319 12.281 1.38%
2010-10-06 0 21.80 21.70 21.75 21.30 21.90 8,151,237 176,588,505 21.664 12.20 12.15 12.18 11.92 12.26 14,559,818 12.128 1.40%
2010-10-05 0 21.50 21.40 21.55 21.30 21.85 8,112,908 174,555,984 21.516 12.04 11.98 12.06 11.92 12.23 14,491,355 12.046 -1.60%
2010-10-04 0 21.85 21.80 21.85 21.40 21.90 6,052,514 131,410,358 21.712 12.23 12.20 12.23 11.98 12.26 10,811,059 12.155 2.10%
2010-09-30 0 21.40 21.15 21.40 20.35 21.50 6,684,000 141,503,106 21.170 11.98 11.84 11.98 11.39 12.04 11,939,026 11.852 -0.23%
2010-09-29 0 21.45 21.30 21.45 21.05 21.60 5,664,044 120,750,922 21.319 12.01 11.92 12.01 11.78 12.09 10,117,170 11.935 -0.23%
2010-09-28 0 21.50 21.45 21.55 20.70 21.60 12,573,137 266,331,203 21.183 12.04 12.01 12.06 11.59 12.09 22,458,259 11.859 3.86%
2010-09-27 0 20.70 20.65 20.70 20.10 20.80 9,309,566 190,395,003 20.452 11.59 11.56 11.59 11.25 11.64 16,628,837 11.450 1.97%
2010-09-24 0 20.30 20.25 20.30 20.10 20.40 4,852,576 98,175,133 20.232 11.36 11.34 11.36 11.25 11.42 8,667,718 11.327 0.00%
2010-09-22 0 20.30 20.25 20.30 20.10 20.35 6,007,800 121,402,560 20.207 11.36 11.34 11.36 11.25 11.39 10,731,191 11.313 0.50%
2010-09-21 0 20.20 20.10 20.20 20.00 20.25 1,616,772 32,562,753 20.141 11.31 11.25 11.31 11.20 11.34 2,887,894 11.276 0.00%
2010-09-20 0 20.20 20.15 20.20 20.00 20.20 3,411,450 68,827,865 20.176 11.31 11.28 11.31 11.20 11.31 6,093,565 11.295 0.50%
2010-09-17 0 20.10 20.00 20.10 19.80 20.15 4,556,531 91,394,280 20.058 11.25 11.20 11.25 11.08 11.28 8,138,920 11.229 1.52%
2010-09-16 0 19.80 19.80 19.84 19.72 19.96 2,171,600 43,011,736 19.806 11.08 11.08 11.11 11.04 11.17 3,878,933 11.089 -0.80%
2010-09-15 0 19.96 19.92 19.98 19.84 20.10 1,100,600 21,936,700 19.932 11.17 11.15 11.19 11.11 11.25 1,965,902 11.159 -0.45%
2010-09-14 0 20.05 19.98 20.05 19.90 20.15 3,126,300 62,477,300 19.984 11.22 11.19 11.22 11.14 11.28 5,584,227 11.188 -0.74%
2010-09-13 0 20.20 20.15 20.20 19.76 20.20 3,312,600 66,296,145 20.013 11.31 11.28 11.31 11.06 11.31 5,916,998 11.204 1.61%
2010-09-10 0 19.88 19.86 19.88 19.62 19.88 2,622,971 51,760,931 19.734 11.13 11.12 11.13 10.98 11.13 4,685,176 11.048 1.74%
2010-09-09 0 19.54 19.52 19.60 19.40 20.00 2,197,854 43,015,869 19.572 10.94 10.93 10.97 10.86 11.20 3,925,828 10.957 -1.01%
2010-09-08 0 19.74 19.64 19.70 19.54 19.86 2,275,460 44,966,883 19.762 11.05 11.00 11.03 10.94 11.12 4,064,449 11.063 -1.55%
2010-09-07 0 20.05 19.98 20.05 19.92 20.30 7,178,094 144,428,423 20.121 11.22 11.19 11.22 11.15 11.36 12,821,581 11.264 1.98%
2010-09-06 0 19.66 19.66 19.68 19.50 19.66 3,132,217 61,469,229 19.625 11.01 11.01 11.02 10.92 11.01 5,594,796 10.987 0.20%
2010-09-03 0 19.62 19.60 19.62 19.50 19.70 2,124,000 41,523,900 19.550 10.98 10.97 10.98 10.92 11.03 3,793,909 10.945 -0.71%
2010-09-02 0 19.76 19.72 19.76 19.54 20.00 4,002,858 78,871,370 19.704 11.06 11.04 11.06 10.94 11.20 7,149,944 11.031 -0.90%
2010-09-01 0 19.94 19.94 19.96 19.56 20.00 5,605,131 111,260,685 19.850 11.16 11.16 11.17 10.95 11.20 10,011,939 11.113 1.42%
2010-08-31 0 19.66 19.58 19.66 19.44 19.74 5,326,300 104,315,774 19.585 11.01 10.96 11.01 10.88 11.05 9,513,889 10.965 -0.10%
2010-08-30 0 19.68 19.68 19.70 19.00 19.76 3,550,115 68,940,613 19.419 11.02 11.02 11.03 10.64 11.06 6,341,250 10.872 2.07%
2010-08-27 0 19.28 19.26 19.28 19.12 19.36 2,626,000 50,450,100 19.212 10.79 10.78 10.79 10.70 10.84 4,690,587 10.756 0.10%
2010-08-26 0 19.26 19.24 19.28 19.02 19.36 6,566,931 125,372,601 19.092 10.78 10.77 10.79 10.65 10.84 11,729,916 10.688 0.52%
2010-08-25 0 19.16 19.16 19.18 18.84 19.20 4,174,220 79,404,578 19.023 10.73 10.73 10.74 10.55 10.75 7,456,032 10.650 0.84%
2010-08-24 0 19.00 19.00 19.08 18.92 19.20 2,915,000 55,526,520 19.049 10.64 10.64 10.68 10.59 10.75 5,206,801 10.664 -0.73%
2010-08-23 0 19.14 19.08 19.16 19.08 19.34 2,758,000 52,844,348 19.160 10.72 10.68 10.73 10.68 10.83 4,926,366 10.727 -0.21%
2010-08-20 0 19.18 19.16 19.18 18.92 19.40 3,995,321 76,212,447 19.075 10.74 10.73 10.74 10.59 10.86 7,136,481 10.679 0.31%
2010-08-19 0 19.12 19.12 19.20 19.02 19.44 6,157,438 118,096,477 19.179 10.70 10.70 10.75 10.65 10.88 10,998,475 10.738 -1.44%
2010-08-18 0 19.40 19.42 19.44 19.32 19.66 14,482,879 281,085,087 19.408 10.86 10.87 10.88 10.82 11.01 25,869,459 10.866 1.36%
2010-08-17 0 19.14 19.14 19.20 18.48 19.36 7,278,047 137,711,277 18.921 10.72 10.72 10.75 10.35 10.84 13,000,118 10.593 2.68%
2010-08-16 0 18.64 18.62 18.64 18.36 19.26 6,781,000 126,411,170 18.642 10.44 10.42 10.44 10.28 10.78 12,112,288 10.437 -1.69%
2010-08-13 0 18.96 18.94 18.96 18.94 19.22 3,334,768 63,459,929 19.030 10.61 10.60 10.61 10.60 10.76 5,956,595 10.654 0.00%
2010-08-12 0 18.96 18.94 18.98 18.92 19.38 5,348,318 101,914,847 19.055 10.61 10.60 10.63 10.59 10.85 9,553,217 10.668 -2.57%
2010-08-11 0 19.46 19.44 19.50 19.00 19.50 4,223,333 81,636,450 19.330 10.89 10.88 10.92 10.64 10.92 7,543,758 10.822 0.31%
2010-08-10 0 19.40 19.36 19.38 19.34 19.60 5,083,000 98,822,960 19.442 10.86 10.84 10.85 10.83 10.97 9,079,304 10.884 -0.10%
2010-08-09 0 19.42 19.40 19.46 19.34 19.54 5,220,420 101,371,768 19.418 10.87 10.86 10.89 10.83 10.94 9,324,765 10.871 -0.41%
2010-08-06 0 19.50 19.54 19.58 19.40 20.25 13,677,640 267,517,662 19.559 10.92 10.94 10.96 10.86 11.34 24,431,133 10.950 -3.47%
2010-08-05 0 20.20 20.15 20.20 20.10 20.30 5,920,257 119,398,385 20.168 11.31 11.28 11.31 11.25 11.36 10,574,820 11.291 0.50%
2010-08-04 0 20.10 20.00 20.10 19.80 20.10 8,415,805 168,354,363 20.005 11.25 11.20 11.25 11.08 11.25 15,032,392 11.199 -1.23%
2010-08-03 0 20.35 20.15 20.45 20.10 20.45 9,368,539 189,394,058 20.216 11.39 11.28 11.45 11.25 11.45 16,734,175 11.318 0.99%
2010-08-02 0 20.15 20.05 20.10 19.80 20.50 8,821,243 176,999,168 20.065 11.28 11.22 11.25 11.08 11.48 15,756,590 11.233 2.28%
2010-07-30 0 19.70 19.68 19.78 19.42 19.72 4,006,836 78,776,368 19.660 11.03 11.02 11.07 10.87 11.04 7,157,049 11.007 0.51%
2010-07-29 0 19.60 19.58 19.64 18.82 19.80 7,966,783 156,552,065 19.651 10.97 10.96 11.00 10.54 11.08 14,230,345 11.001 2.30%
2010-07-28 0 19.16 19.04 19.20 18.72 19.28 1,791,104 34,140,704 19.061 10.73 10.66 10.75 10.48 10.79 3,199,287 10.671 1.59%
2010-07-27 0 18.86 18.84 18.94 18.62 19.12 7,449,365 140,475,781 18.857 10.56 10.55 10.60 10.42 10.70 13,306,128 10.557 -1.36%
2010-07-26 0 19.12 19.10 19.12 19.00 19.28 6,558,873 125,450,158 19.127 10.70 10.69 10.70 10.64 10.79 11,715,522 10.708 -0.31%
2010-07-23 0 19.18 19.18 19.20 19.02 19.32 4,706,920 90,163,834 19.156 10.74 10.74 10.75 10.65 10.82 8,407,546 10.724 0.31%
2010-07-22 0 19.12 19.04 19.14 18.98 19.70 6,602,656 126,083,083 19.096 10.70 10.66 10.72 10.63 11.03 11,793,728 10.691 -3.04%
2010-07-21 0 19.72 19.66 19.78 19.42 19.78 5,679,077 111,283,322 19.595 11.04 11.01 11.07 10.87 11.07 10,144,022 10.970 1.02%
2010-07-20 0 19.52 19.46 19.52 19.10 19.60 1,793,100 34,839,440 19.430 10.93 10.89 10.93 10.69 10.97 3,202,853 10.878 1.24%
2010-07-19 0 19.28 19.28 19.30 19.20 19.32 6,159,000 118,745,608 19.280 10.79 10.79 10.81 10.75 10.82 11,001,265 10.794 -1.43%
2010-07-16 0 19.56 19.50 19.62 19.34 19.62 6,333,197 123,239,217 19.459 10.95 10.92 10.98 10.83 10.98 11,312,418 10.894 -0.51%
2010-07-15 0 19.66 19.64 19.66 19.64 19.88 2,578,951 50,822,642 19.707 11.01 11.00 11.01 11.00 11.13 4,606,547 11.033 -0.61%
2010-07-14 0 19.78 19.72 19.78 19.66 19.90 5,446,808 107,614,552 19.757 11.07 11.04 11.07 11.01 11.14 9,729,141 11.061 0.00%
2010-07-13 0 19.78 19.72 19.80 19.24 19.82 3,667,100 71,935,798 19.617 11.07 11.04 11.08 10.77 11.10 6,550,210 10.982 2.28%
2010-07-12 0 19.34 19.34 19.42 19.22 19.56 1,464,507 28,442,190 19.421 10.83 10.83 10.87 10.76 10.95 2,615,917 10.873 0.52%
2010-07-09 0 19.24 19.22 19.24 19.22 19.70 3,072,008 59,581,922 19.395 10.77 10.76 10.77 10.76 11.03 5,487,250 10.858 -1.74%
2010-07-08 0 19.58 19.42 19.58 19.24 19.70 2,337,008 45,471,718 19.457 10.96 10.87 10.96 10.77 11.03 4,174,386 10.893 1.87%
2010-07-07 0 19.22 19.30 19.32 18.90 19.38 3,207,379 60,921,759 18.994 10.76 10.81 10.82 10.58 10.85 5,729,051 10.634 0.95%
2010-07-06 0 19.04 19.06 19.08 18.68 19.20 2,182,626 41,448,921 18.990 10.66 10.67 10.68 10.46 10.75 3,898,628 10.632 0.53%
2010-07-05 0 18.94 18.82 19.00 18.50 19.16 2,788,998 52,359,812 18.774 10.60 10.54 10.64 10.36 10.73 4,981,735 10.510 0.64%
2010-07-02 0 18.82 18.74 18.76 18.30 19.30 5,582,062 104,661,751 18.750 10.54 10.49 10.50 10.25 10.81 9,970,733 10.497 -2.08%
2010-06-30 0 19.22 19.20 19.26 18.80 19.30 4,888,078 93,172,244 19.061 10.76 10.75 10.78 10.53 10.81 8,731,132 10.671 -1.44%
2010-06-29 0 19.50 19.48 19.54 18.78 19.78 3,828,547 74,073,371 19.348 10.92 10.91 10.94 10.51 11.07 6,838,588 10.832 -1.71%
2010-06-28 0 19.84 19.76 19.84 19.60 19.90 2,579,853 50,862,555 19.715 11.11 11.06 11.11 10.97 11.14 4,608,158 11.038 1.12%
2010-06-25 0 19.62 19.62 19.66 19.50 19.80 3,560,000 70,121,146 19.697 10.98 10.98 11.01 10.92 11.08 6,358,906 11.027 -1.41%
2010-06-24 0 19.90 19.84 19.86 19.82 20.15 4,473,220 89,265,703 19.956 11.14 11.11 11.12 11.10 11.28 7,990,109 11.172 -0.50%
2010-06-23 0 20.00 19.96 20.00 19.78 20.00 4,047,620 80,486,722 19.885 11.20 11.17 11.20 11.07 11.20 7,229,898 11.132 0.70%
2010-06-22 0 19.86 19.84 19.92 19.34 19.98 5,105,000 101,156,660 19.815 11.12 11.11 11.15 10.83 11.19 9,118,600 11.093 1.64%
2010-06-21 0 19.54 19.52 19.56 19.30 19.60 4,615,375 90,073,148 19.516 10.94 10.93 10.95 10.81 10.97 8,244,028 10.926 2.52%
2010-06-18 0 19.06 19.06 19.20 18.98 19.30 3,958,000 75,522,080 19.081 10.67 10.67 10.75 10.63 10.81 7,069,818 10.682 -1.04%
2010-06-17 0 19.26 19.18 19.28 18.66 19.34 7,708,346 147,296,429 19.109 10.78 10.74 10.79 10.45 10.83 13,768,722 10.698 4.11%
2010-06-15 0 18.50 18.50 18.54 18.26 18.62 3,058,362 56,388,346 18.437 10.36 10.36 10.38 10.22 10.42 5,462,876 10.322 -0.32%
2010-06-14 0 18.56 18.54 18.60 18.02 18.70 1,900,025 34,857,474 18.346 10.39 10.38 10.41 10.09 10.47 3,393,843 10.271 3.23%
2010-06-11 0 17.98 17.98 18.00 17.90 18.50 6,786,000 123,472,778 18.195 10.07 10.07 10.08 10.02 10.36 12,121,219 10.186 0.67%
2010-06-10 0 17.86 17.70 17.88 17.30 17.92 5,485,700 96,753,668 17.637 9.999 9.909 10.01 9.685 10.03 9,798,610 9.8742 3.48%
2010-06-09 0 17.26 17.26 17.32 17.16 17.52 1,826,350 31,563,129 17.282 9.663 9.663 9.697 9.607 9.808 3,262,244 9.6753 -0.23%
2010-06-08 0 17.30 17.28 17.30 17.28 17.58 2,568,000 44,704,160 17.408 9.685 9.674 9.685 9.674 9.842 4,586,986 9.7459 0.93%
2010-06-07 0 17.14 17.14 17.24 16.84 17.50 3,301,000 56,835,480 17.218 9.596 9.596 9.652 9.428 9.797 5,896,278 9.6392 -1.15%
2010-06-04 0 17.34 17.34 17.44 17.20 17.50 2,135,000 37,040,360 17.349 9.708 9.708 9.764 9.629 9.797 3,813,558 9.7128 1.44%
2010-06-03 0 17.36 17.36 17.38 17.12 17.64 2,877,747 50,015,196 17.380 9.570 9.570 9.581 9.438 9.724 5,220,308 9.5809 1.52%
2010-06-02 0 17.10 17.06 17.10 16.90 17.40 2,601,395 44,339,058 17.044 9.427 9.404 9.427 9.316 9.592 4,718,999 9.3959 -1.27%
2010-06-01 0 17.32 17.30 17.32 17.28 17.82 2,820,000 49,160,034 17.433 9.548 9.537 9.548 9.526 9.823 5,115,554 9.6099 -3.24%
2010-05-31 0 17.90 17.68 17.92 17.06 17.92 4,796,000 83,852,918 17.484 9.868 9.746 9.879 9.404 9.879 8,700,069 9.6382 4.19%
2010-05-28 0 17.18 17.18 17.20 16.86 17.40 4,456,253 75,875,514 17.027 9.471 9.471 9.482 9.294 9.592 8,083,759 9.3862 3.25%
2010-05-27 0 16.64 16.52 16.74 16.06 17.00 7,724,295 127,974,073 16.568 9.173 9.107 9.228 8.853 9.371 14,012,073 9.1331 -4.59%
2010-05-26 0 17.44 17.90 18.90 15.38 18.88 10,373,171 168,112,333 16.206 9.614 9.868 10.42 8.478 10.41 18,817,203 8.9340 14.74%
2010-05-25 0 15.20 15.16 15.20 15.14 16.08 6,553,342 102,395,734 15.625 8.379 8.357 8.379 8.346 8.864 11,887,934 8.6134 -4.52%
2010-05-24 0 15.92 15.90 15.92 15.72 16.76 5,813,436 93,621,118 16.104 8.776 8.765 8.776 8.666 9.239 10,545,725 8.8776 -1.24%
2010-05-20 0 16.12 16.08 16.20 15.54 16.74 7,412,125 118,797,684 16.027 8.886 8.864 8.930 8.567 9.228 13,445,789 8.8353 -3.70%
2010-05-19 0 16.74 16.74 16.76 16.40 17.10 3,050,676 51,056,308 16.736 9.228 9.228 9.239 9.041 9.427 5,534,006 9.2259 0.00%
2010-05-18 0 16.74 16.70 16.74 15.96 16.82 14,792,000 242,120,800 16.368 9.228 9.206 9.228 8.798 9.272 26,833,075 9.0232 1.70%
2010-05-17 0 16.46 16.44 16.46 16.30 17.80 12,742,000 214,057,920 16.799 9.074 9.063 9.074 8.986 9.812 23,114,321 9.2608 -3.97%
2010-05-14 0 17.14 17.14 17.18 17.10 18.00 8,310,000 144,122,458 17.343 9.449 9.449 9.471 9.427 9.923 15,074,557 9.5606 -4.57%
2010-05-13 0 17.96 17.86 17.96 17.66 18.22 3,230,912 57,830,394 17.899 9.901 9.846 9.901 9.735 10.04 5,860,959 9.8671 0.45%
2010-05-12 0 17.88 17.82 17.90 17.58 17.98 4,446,003 79,027,531 17.775 9.857 9.823 9.868 9.691 9.912 8,065,166 9.7986 -0.56%
2010-05-11 0 17.98 17.98 18.00 17.98 18.36 2,576,000 46,526,670 18.062 9.912 9.912 9.923 9.912 10.12 4,672,931 9.9566 -1.53%
2010-05-10 0 18.26 18.28 18.36 18.20 18.58 2,483,855 45,436,417 18.293 10.07 10.08 10.12 10.03 10.24 4,505,778 10.084 -0.22%
2010-05-07 0 18.30 18.08 18.36 17.60 18.36 5,856,746 105,523,673 18.017 10.09 9.967 10.12 9.702 10.12 10,624,290 9.9323 -0.76%
2010-05-06 0 18.44 18.28 18.50 18.10 18.50 5,102,129 93,320,025 18.290 10.17 10.08 10.20 9.978 10.20 9,255,395 10.083 -0.32%
2010-05-05 0 18.50 18.34 18.50 18.32 19.32 8,117,605 150,805,797 18.578 10.20 10.11 10.20 10.10 10.65 14,725,548 10.241 -4.24%
2010-05-04 0 19.32 19.32 19.38 19.32 19.68 2,694,000 52,549,772 19.506 10.65 10.65 10.68 10.65 10.85 4,886,986 10.753 0.10%
2010-05-03 0 19.30 19.24 19.30 19.16 19.60 4,528,264 87,551,678 19.334 10.64 10.61 10.64 10.56 10.80 8,214,389 10.658 -0.62%
2010-04-30 0 19.42 19.42 19.44 19.30 19.60 4,856,525 94,403,340 19.438 10.71 10.71 10.72 10.64 10.80 8,809,863 10.716 0.73%
2010-04-29 0 19.28 19.22 19.28 19.10 19.32 3,496,450 67,180,602 19.214 10.63 10.60 10.63 10.53 10.65 6,342,652 10.592 0.73%
2010-04-28 0 19.14 19.14 19.16 19.06 19.18 3,674,000 70,308,576 19.137 10.55 10.55 10.56 10.51 10.57 6,664,732 10.549 -0.42%
2010-04-27 0 19.22 19.18 19.22 19.00 19.40 4,197,000 80,576,680 19.199 10.60 10.57 10.60 10.47 10.69 7,613,468 10.583 -0.93%
2010-04-26 0 19.40 19.40 19.48 19.30 19.66 3,072,123 59,914,214 19.503 10.69 10.69 10.74 10.64 10.84 5,572,911 10.751 0.31%
2010-04-23 0 19.34 19.40 19.44 19.28 19.50 2,338,323 45,316,659 19.380 10.66 10.69 10.72 10.63 10.75 4,241,779 10.683 -1.63%
2010-04-22 0 19.66 19.58 19.66 19.30 19.66 2,592,000 50,440,380 19.460 10.84 10.79 10.84 10.64 10.84 4,701,956 10.728 -0.20%
2010-04-21 0 19.70 19.68 19.70 19.38 19.70 3,250,000 63,523,294 19.546 10.86 10.85 10.86 10.68 10.86 5,895,585 10.775 0.51%
2010-04-20 0 19.60 19.60 19.70 19.34 19.68 2,845,237 55,425,120 19.480 10.80 10.80 10.86 10.66 10.85 5,161,334 10.739 0.62%
2010-04-19 0 19.48 19.34 19.50 19.08 19.76 4,275,336 82,698,120 19.343 10.74 10.66 10.75 10.52 10.89 7,755,571 10.663 0.93%
2010-04-16 0 19.30 19.28 19.30 19.10 19.40 1,712,882 33,031,911 19.284 10.64 10.63 10.64 10.53 10.69 3,107,213 10.631 -0.41%
2010-04-15 0 19.38 19.28 19.40 19.12 19.50 1,600,000 30,916,520 19.323 10.68 10.63 10.69 10.54 10.75 2,902,442 10.652 1.47%
2010-04-14 0 19.10 19.08 19.18 19.06 19.40 1,721,000 33,145,370 19.259 10.53 10.52 10.57 10.51 10.69 3,121,939 10.617 -1.55%
2010-04-13 0 19.40 19.38 19.40 19.00 19.44 2,736,520 52,587,531 19.217 10.69 10.68 10.69 10.47 10.72 4,964,119 10.594 -0.21%
2010-04-12 0 19.44 19.42 19.48 19.10 19.72 3,225,000 62,797,230 19.472 10.72 10.71 10.74 10.53 10.87 5,850,234 10.734 -0.31%
2010-04-09 0 19.50 19.48 19.50 18.96 19.76 3,322,532 64,660,090 19.461 10.75 10.74 10.75 10.45 10.89 6,027,160 10.728 1.56%
2010-04-08 0 19.20 19.20 19.24 18.62 19.28 2,598,000 49,091,454 18.896 10.58 10.58 10.61 10.26 10.63 4,712,840 10.417 3.67%
2010-04-07 0 18.52 18.66 18.70 18.42 18.96 7,942,996 148,431,068 18.687 10.21 10.29 10.31 10.15 10.45 14,408,802 10.301 0.54%
2010-04-01 0 18.42 18.40 18.42 18.28 18.50 5,189,239 95,411,136 18.386 10.15 10.14 10.15 10.08 10.20 9,413,415 10.136 0.33%
2010-03-31 0 18.36 18.30 18.50 18.30 19.02 5,484,302 101,558,252 18.518 10.12 10.09 10.20 10.09 10.48 9,948,667 10.208 -1.82%
2010-03-30 0 18.70 18.58 18.72 18.54 19.34 3,715,750 70,008,752 18.841 10.31 10.24 10.32 10.22 10.66 6,740,468 10.386 -1.27%
2010-03-29 0 18.94 18.92 18.96 18.80 19.12 4,215,000 79,066,372 18.758 10.44 10.43 10.45 10.36 10.54 7,646,120 10.341 1.83%
2010-03-26 0 18.60 18.52 18.72 18.30 18.72 5,512,365 101,677,371 18.445 10.25 10.21 10.32 10.09 10.32 9,999,574 10.168 1.86%
2010-03-25 0 18.26 18.26 18.30 18.08 18.84 12,847,074 235,406,198 18.324 10.07 10.07 10.09 9.967 10.39 23,304,928 10.101 -3.08%
2010-03-24 0 18.84 18.82 18.88 18.72 19.04 5,504,342 103,808,305 18.859 10.39 10.37 10.41 10.32 10.50 9,985,020 10.396 0.21%
2010-03-23 0 18.80 18.80 18.94 18.76 20.00 7,988,732 153,789,254 19.251 10.36 10.36 10.44 10.34 11.03 14,491,769 10.612 -4.18%
2010-03-22 0 19.62 19.56 19.60 19.58 20.40 4,311,406 85,746,112 19.888 10.82 10.78 10.80 10.79 11.25 7,821,003 10.964 -3.82%
2010-03-19 0 20.40 20.25 20.35 20.15 20.50 3,422,614 69,569,171 20.326 11.25 11.16 11.22 11.11 11.30 6,208,711 11.205 -0.49%
2010-03-18 0 20.50 20.30 20.40 20.00 20.50 2,880,000 58,750,626 20.400 11.30 11.19 11.25 11.03 11.30 5,224,395 11.245 0.74%
2010-03-17 0 20.35 20.15 20.30 19.68 20.40 4,422,492 88,995,350 20.123 11.22 11.11 11.19 10.85 11.25 8,022,516 11.093 3.83%
2010-03-16 0 19.60 19.58 19.62 19.44 19.92 2,789,563 54,793,942 19.642 10.80 10.79 10.82 10.72 10.98 5,060,340 10.828 -0.10%
2010-03-15 0 19.62 19.62 19.66 19.42 20.60 4,543,380 90,326,932 19.881 10.82 10.82 10.84 10.71 11.36 8,241,810 10.960 -4.06%
2010-03-12 0 20.45 20.45 20.50 20.10 20.60 3,211,451 65,484,908 20.391 11.27 11.27 11.30 11.08 11.36 5,825,656 11.241 0.25%
2010-03-11 0 20.40 20.35 20.45 20.00 20.55 4,725,696 96,089,204 20.333 11.25 11.22 11.27 11.03 11.33 8,572,536 11.209 0.00%
2010-03-10 0 20.40 20.35 20.40 20.00 20.40 6,338,000 128,416,960 20.261 11.25 11.22 11.25 11.03 11.25 11,497,298 11.169 1.49%
2010-03-09 0 20.10 20.10 20.15 19.50 20.20 4,381,200 87,073,140 19.874 11.08 11.08 11.11 10.75 11.14 7,947,611 10.956 0.50%
2010-03-08 0 20.00 20.00 20.05 19.48 20.05 4,035,385 80,092,060 19.847 11.03 11.03 11.05 10.74 11.05 7,320,294 10.941 1.63%
2010-03-05 0 19.68 19.50 19.68 19.20 19.70 3,171,446 62,203,833 19.614 10.85 10.75 10.85 10.58 10.86 5,753,086 10.812 0.00%
2010-03-04 0 19.68 19.66 19.84 19.40 20.40 6,964,421 138,249,080 19.851 10.85 10.84 10.94 10.69 11.25 12,633,642 10.943 1.13%
2010-03-03 0 19.46 19.30 19.44 18.66 19.50 5,295,545 100,816,473 19.038 10.73 10.64 10.72 10.29 10.75 9,606,257 10.495 3.51%
2010-03-02 0 18.80 18.80 18.82 18.72 18.98 2,820,000 53,044,880 18.810 10.36 10.36 10.37 10.32 10.46 5,115,554 10.369 0.32%
2010-03-01 0 18.74 18.72 18.74 18.14 18.96 4,400,760 82,271,108 18.695 10.33 10.32 10.33 10.000 10.45 7,983,094 10.306 4.00%
2010-02-26 0 18.02 17.80 18.04 17.50 18.04 2,719,284 48,413,615 17.804 9.934 9.812 9.945 9.647 9.945 4,932,852 9.8145 3.44%
2010-02-25 0 17.42 17.36 17.38 17.36 17.94 2,365,636 41,558,045 17.567 9.603 9.570 9.581 9.570 9.890 4,291,326 9.6842 -2.35%
2010-02-24 0 17.84 17.78 18.00 17.40 18.00 1,733,000 30,835,876 17.793 9.834 9.801 9.923 9.592 9.923 3,143,707 9.8088 1.48%
2010-02-23 0 17.58 17.58 17.60 17.48 17.82 1,808,500 31,908,800 17.644 9.691 9.691 9.702 9.636 9.823 3,280,666 9.7263 -0.45%
2010-02-22 0 17.66 17.58 17.66 17.60 17.98 2,002,000 35,663,504 17.814 9.735 9.691 9.735 9.702 9.912 3,631,680 9.8201 -0.11%
2010-02-19 0 17.68 17.52 17.68 17.52 17.78 1,499,500 26,453,600 17.642 9.746 9.658 9.746 9.658 9.801 2,720,132 9.7251 0.23%
2010-02-18 0 17.64 17.64 17.72 17.52 18.06 1,220,865 21,648,093 17.732 9.724 9.724 9.768 9.658 9.956 2,214,681 9.7748 -2.33%
2010-02-17 0 18.06 17.94 18.06 17.90 18.88 3,539,000 64,293,190 18.167 9.956 9.890 9.956 9.868 10.41 6,419,839 10.015 2.61%
2010-02-12 0 17.60 17.56 17.60 17.10 17.78 2,706,350 47,572,022 17.578 9.702 9.680 9.702 9.427 9.801 4,909,390 9.6900 0.00%
2010-02-11 0 17.60 17.58 17.60 17.50 17.88 1,385,500 24,416,136 17.623 9.702 9.691 9.702 9.647 9.857 2,513,333 9.7146 0.34%
2010-02-10 0 17.54 17.52 17.54 17.34 18.00 2,880,025 50,493,400 17.532 9.669 9.658 9.669 9.559 9.923 5,224,441 9.6648 -0.68%
2010-02-09 0 17.66 17.44 17.74 17.32 18.00 3,337,600 58,822,865 17.624 9.735 9.614 9.779 9.548 9.923 6,054,494 9.7156 -1.89%
2010-02-08 0 18.00 17.86 18.00 17.32 18.04 5,692,096 100,743,949 17.699 9.923 9.846 9.923 9.548 9.945 10,325,611 9.7567 1.69%
2010-02-05 0 17.70 17.68 17.72 17.60 18.00 5,700,116 101,407,020 17.790 9.757 9.746 9.768 9.702 9.923 10,340,159 9.8071 -1.67%
2010-02-04 0 18.00 17.92 18.00 17.88 18.04 3,859,150 69,282,230 17.953 9.923 9.879 9.923 9.857 9.945 7,000,599 9.8966 -0.11%
2010-02-03 0 18.02 18.00 18.02 17.92 18.28 3,775,450 68,015,235 18.015 9.934 9.923 9.934 9.879 10.08 6,848,765 9.9310 3.68%
2010-02-02 0 17.38 17.36 17.38 16.50 17.48 5,699,932 97,459,992 17.098 9.581 9.570 9.581 9.096 9.636 10,339,826 9.4257 6.50%
2010-02-01 0 16.32 16.22 16.38 16.00 16.58 8,610,122 140,208,733 16.284 8.997 8.941 9.030 8.820 9.140 15,618,986 8.9768 -2.86%
2010-01-29 0 16.80 16.80 16.88 16.48 17.66 6,482,000 110,115,294 16.988 9.261 9.261 9.305 9.085 9.735 11,758,517 9.3647 -4.33%
2010-01-28 0 17.56 17.50 17.60 17.00 17.66 4,358,600 76,140,185 17.469 9.680 9.647 9.702 9.371 9.735 7,906,614 9.6299 3.29%
2010-01-27 0 17.00 17.00 17.04 16.70 17.40 7,582,000 129,151,160 17.034 9.371 9.371 9.393 9.206 9.592 13,753,946 9.3901 -3.08%
2010-01-26 0 17.54 17.50 17.60 17.50 18.20 2,708,084 48,019,709 17.732 9.669 9.647 9.702 9.647 10.03 4,912,535 9.7749 -2.88%
2010-01-25 0 18.06 18.06 18.08 17.72 18.24 3,113,300 56,007,886 17.990 9.956 9.956 9.967 9.768 10.05 5,647,608 9.9171 -3.53%
2010-01-22 0 18.72 18.60 18.72 17.40 18.72 7,351,756 132,879,633 18.075 10.32 10.25 10.32 9.592 10.32 13,336,278 9.9638 5.64%
2010-01-21 0 17.72 17.58 17.74 17.40 17.74 1,854,000 32,508,110 17.534 9.768 9.691 9.779 9.592 9.779 3,363,204 9.6658 0.80%
2010-01-20 0 17.58 17.52 17.58 17.50 17.98 3,085,000 54,345,674 17.616 9.691 9.658 9.691 9.647 9.912 5,596,271 9.7111 -1.90%
2010-01-19 0 17.92 17.90 17.92 17.66 18.30 2,008,000 35,832,320 17.845 9.879 9.868 9.879 9.735 10.09 3,642,564 9.8371 -1.75%
2010-01-18 0 18.24 18.20 18.32 18.20 18.40 1,787,700 32,722,630 18.304 10.05 10.03 10.10 10.03 10.14 3,242,935 10.090 -0.87%
2010-01-15 0 18.40 18.26 18.40 18.24 18.62 3,042,903 56,024,990 18.412 10.14 10.07 10.14 10.05 10.26 5,519,906 10.150 0.55%
2010-01-14 0 18.30 18.32 18.34 18.30 18.70 3,741,200 68,871,912 18.409 10.09 10.10 10.11 10.09 10.31 6,786,635 10.148 0.22%
2010-01-13 0 18.26 18.20 18.28 18.02 18.48 5,362,263 97,830,850 18.244 10.07 10.03 10.08 9.934 10.19 9,727,285 10.057 1.44%
2010-01-12 0 18.00 17.96 18.00 17.86 18.16 3,265,747 58,640,380 17.956 9.923 9.901 9.923 9.846 10.01 5,924,150 9.8985 0.22%
2010-01-11 0 17.96 17.92 18.00 17.94 18.50 2,477,200 45,020,626 18.174 9.901 9.879 9.923 9.890 10.20 4,493,706 10.019 -0.33%
2010-01-08 0 18.02 18.00 18.06 17.88 18.40 5,538,000 100,049,450 18.066 9.934 9.923 9.956 9.857 10.14 10,046,077 9.9591 -1.31%
2010-01-07 0 18.26 18.22 18.32 18.20 19.48 4,438,900 81,973,014 18.467 10.07 10.04 10.10 10.03 10.74 8,052,281 10.180 -4.40%
2010-01-06 0 19.10 19.08 19.10 18.78 19.60 3,657,000 70,188,848 19.193 10.53 10.52 10.53 10.35 10.80 6,633,894 10.580 -1.85%
2010-01-05 0 19.46 19.36 19.48 18.96 19.50 11,180,813 215,093,174 19.238 10.73 10.67 10.74 10.45 10.75 20,282,287 10.605 1.88%
2010-01-04 0 19.10 19.08 19.10 19.02 19.20 1,343,500 25,682,500 19.116 10.53 10.52 10.53 10.48 10.58 2,437,144 10.538 -0.52%
2009-12-31 0 19.20 19.16 19.20 19.02 19.26 1,332,000 25,459,120 19.113 10.58 10.56 10.58 10.48 10.62 2,416,283 10.536 0.10%
2009-12-30 0 19.18 19.10 19.18 18.94 19.26 1,483,700 28,319,480 19.087 10.57 10.53 10.57 10.44 10.62 2,691,471 10.522 0.00%
2009-12-29 0 19.18 19.10 19.20 18.90 19.28 2,235,600 42,652,280 19.079 10.57 10.53 10.58 10.42 10.63 4,055,437 10.517 0.42%
2009-12-28 0 19.10 19.08 19.12 18.80 19.20 2,742,000 52,158,920 19.022 10.53 10.52 10.54 10.36 10.58 4,974,060 10.486 1.06%
2009-12-24 0 18.90 18.88 18.90 18.78 19.50 2,646,000 50,122,360 18.943 10.42 10.41 10.42 10.35 10.75 4,799,913 10.442 0.11%
2009-12-23 0 18.88 18.80 18.88 18.58 18.98 1,382,725 25,938,321 18.759 10.41 10.36 10.41 10.24 10.46 2,508,299 10.341 0.53%
2009-12-22 0 18.78 18.78 18.80 18.46 18.80 3,608,512 67,081,408 18.590 10.35 10.35 10.36 10.18 10.36 6,545,935 10.248 1.62%
2009-12-21 0 18.48 18.48 18.60 18.16 18.80 7,271,320 133,916,050 18.417 10.19 10.19 10.25 10.01 10.36 13,190,365 10.153 1.09%
2009-12-18 0 18.28 18.24 18.30 18.00 18.80 7,921,700 145,008,452 18.305 10.08 10.05 10.09 9.923 10.36 14,370,171 10.091 -3.18%
2009-12-17 0 18.88 18.86 18.94 18.64 19.48 8,051,000 152,639,402 18.959 10.41 10.40 10.44 10.28 10.74 14,604,724 10.451 -2.18%
2009-12-16 0 19.30 19.28 19.30 19.00 20.55 8,154,250 158,679,196 19.460 10.64 10.63 10.64 10.47 11.33 14,792,023 10.727 -5.16%
2009-12-15 0 20.35 20.20 20.40 19.94 20.55 10,653,710 217,096,302 20.378 11.22 11.14 11.25 10.99 11.33 19,326,108 11.233 -0.25%
2009-12-14 0 20.40 20.30 20.40 20.30 20.60 6,081,460 124,148,512 20.414 11.25 11.19 11.25 11.19 11.36 11,031,927 11.254 0.00%
2009-12-11 0 20.40 20.35 20.40 19.92 20.40 4,816,720 97,359,508 20.213 11.25 11.22 11.25 10.98 11.25 8,737,656 11.143 1.24%
2009-12-10 0 20.15 20.15 20.20 20.05 20.30 5,437,000 110,048,700 20.241 11.11 11.11 11.14 11.05 11.19 9,862,860 11.158 -0.25%
2009-12-09 0 20.20 20.05 20.25 19.96 20.30 4,633,155 93,373,294 20.153 11.14 11.05 11.16 11.00 11.19 8,404,664 11.110 0.50%
2009-12-08 0 20.10 20.10 20.15 19.94 20.30 3,615,890 73,019,482 20.194 11.08 11.08 11.11 10.99 11.19 6,559,319 11.132 0.00%
2009-12-07 0 20.10 19.92 20.25 19.34 20.25 4,596,000 91,622,474 19.935 11.08 10.98 11.16 10.66 11.16 8,337,264 10.990 -0.25%
2009-12-04 0 20.15 20.15 20.20 19.86 20.20 5,131,953 103,033,426 20.077 11.11 11.11 11.14 10.95 11.14 9,309,497 11.068 0.85%
2009-12-03 0 19.98 19.96 19.98 19.96 20.10 5,421,000 108,561,410 20.026 11.01 11.00 11.01 11.00 11.08 9,833,836 11.040 0.71%
2009-12-02 0 19.84 19.76 19.90 19.50 20.20 10,848,096 215,284,431 19.845 10.94 10.89 10.97 10.75 11.14 19,678,730 10.940 1.74%
2009-12-01 0 19.50 19.48 19.50 19.20 19.50 5,718,998 110,779,015 19.370 10.75 10.74 10.75 10.58 10.75 10,374,412 10.678 1.56%
2009-11-30 0 19.20 19.20 19.22 18.96 19.30 9,165,912 175,185,509 19.113 10.58 10.58 10.60 10.45 10.64 16,627,204 10.536 0.84%
2009-11-27 0 19.04 19.00 19.04 18.84 19.20 5,780,000 109,979,528 19.028 10.50 10.47 10.50 10.39 10.58 10,485,071 10.489 -0.10%
2009-11-26 0 19.06 19.06 19.08 18.46 19.36 7,227,830 137,483,101 19.021 10.51 10.51 10.52 10.18 10.67 13,111,473 10.486 3.14%
2009-11-25 0 18.48 18.48 18.50 18.46 18.60 4,594,608 85,234,606 18.551 10.19 10.19 10.20 10.18 10.25 8,334,739 10.226 0.11%
2009-11-24 0 18.46 18.46 18.54 18.42 18.60 2,449,500 45,286,110 18.488 10.18 10.18 10.22 10.15 10.25 4,443,457 10.192 0.00%
2009-11-23 0 18.46 18.46 18.50 18.36 18.50 2,298,479 42,464,950 18.475 10.18 10.18 10.20 10.12 10.20 4,169,501 10.185 0.33%
2009-11-20 0 18.40 18.40 18.42 18.20 18.50 4,712,300 86,773,268 18.414 10.14 10.14 10.15 10.03 10.20 8,548,235 10.151 1.10%
2009-11-19 0 18.20 18.30 18.32 18.12 18.30 4,511,420 82,203,484 18.221 10.03 10.09 10.10 9.989 10.09 8,183,834 10.045 -0.44%
2009-11-18 0 18.28 18.26 18.30 18.16 18.30 3,784,072 68,940,724 18.219 10.08 10.07 10.09 10.01 10.09 6,864,406 10.043 0.44%
2009-11-17 0 18.20 18.16 18.20 18.08 18.30 4,295,000 78,350,796 18.242 10.03 10.01 10.03 9.967 10.09 7,791,242 10.056 -0.33%
2009-11-16 0 18.26 18.16 18.26 17.80 18.30 12,188,000 220,586,120 18.099 10.07 10.01 10.07 9.812 10.09 22,109,351 9.9771 2.70%
2009-11-13 0 17.78 17.78 17.80 17.78 17.90 1,460,000 26,033,362 17.831 9.801 9.801 9.812 9.801 9.868 2,648,478 9.8296 -0.34%
2009-11-12 0 17.84 17.70 17.84 17.60 17.88 3,345,797 59,265,513 17.713 9.834 9.757 9.834 9.702 9.857 6,069,363 9.7647 0.68%
2009-11-11 0 17.72 17.70 17.80 17.68 17.90 1,479,555 26,304,555 17.779 9.768 9.757 9.812 9.746 9.868 2,683,951 9.8007 -1.01%
2009-11-10 0 17.90 17.82 17.86 17.64 17.90 2,748,800 48,892,166 17.787 9.868 9.823 9.846 9.724 9.868 4,986,395 9.8051 1.70%
2009-11-09 0 17.60 17.60 17.64 17.52 17.80 1,560,136 27,430,352 17.582 9.702 9.702 9.724 9.658 9.812 2,830,127 9.6923 0.00%
2009-11-06 0 17.60 17.56 17.64 17.30 17.68 2,160,878 37,942,013 17.559 9.702 9.680 9.724 9.537 9.746 3,919,889 9.6794 0.11%
2009-11-05 0 17.58 17.52 17.60 17.38 17.70 2,518,799 44,177,241 17.539 9.691 9.658 9.702 9.581 9.757 4,569,167 9.6686 -1.12%
2009-11-04 0 17.78 17.72 17.78 17.60 17.80 2,040,000 36,232,960 17.761 9.801 9.768 9.801 9.702 9.812 3,700,613 9.7911 -0.56%
2009-11-03 0 17.88 17.94 17.96 17.76 17.96 2,838,838 50,667,534 17.848 9.857 9.890 9.901 9.790 9.901 5,149,726 9.8389 -0.11%
2009-11-02 0 17.90 17.88 17.90 17.20 17.90 2,756,000 48,738,160 17.684 9.868 9.857 9.868 9.482 9.868 4,999,456 9.7487 2.87%
2009-10-30 0 17.40 17.40 17.58 17.38 17.78 3,384,000 59,269,440 17.515 9.592 9.592 9.691 9.581 9.801 6,138,664 9.6551 0.46%
2009-10-29 0 17.32 17.30 17.32 17.02 17.64 5,761,953 99,625,521 17.290 9.548 9.537 9.548 9.382 9.724 10,452,333 9.5314 -2.48%
2009-10-28 0 17.76 17.72 17.78 17.70 17.90 7,267,747 129,237,743 17.782 9.790 9.768 9.801 9.757 9.868 13,183,883 9.8027 0.34%
2009-10-27 0 17.70 17.66 17.68 17.22 17.70 10,562,000 185,211,048 17.536 9.757 9.735 9.746 9.493 9.757 19,159,744 9.6667 2.79%
2009-10-23 0 17.22 17.20 17.30 17.12 17.50 5,439,000 94,252,880 17.329 9.493 9.482 9.537 9.438 9.647 9,866,488 9.5528 -1.60%
2009-10-22 0 17.50 17.48 17.50 17.30 17.70 3,766,000 65,685,400 17.442 9.647 9.636 9.647 9.537 9.757 6,831,622 9.6149 0.57%
2009-10-21 0 17.40 17.40 17.42 17.40 17.70 2,126,500 37,304,790 17.543 9.592 9.592 9.603 9.592 9.757 3,857,527 9.6707 -1.47%
2009-10-20 0 17.66 17.64 17.66 17.58 17.70 2,631,200 46,403,728 17.636 9.735 9.724 9.735 9.691 9.757 4,773,066 9.7220 0.46%
2009-10-19 0 17.58 17.54 17.60 17.30 17.60 4,272,000 74,657,896 17.476 9.691 9.669 9.702 9.537 9.702 7,749,520 9.6339 1.15%
2009-10-16 0 17.38 17.32 17.42 17.12 17.50 3,034,000 52,627,058 17.346 9.581 9.548 9.603 9.438 9.647 5,503,755 9.5620 0.12%
2009-10-15 0 17.36 17.34 17.36 17.06 17.40 8,998,000 155,130,560 17.241 9.570 9.559 9.570 9.404 9.592 16,322,607 9.5040 1.76%
2009-10-14 0 17.06 17.00 17.06 16.72 17.10 7,684,920 130,295,122 16.955 9.404 9.371 9.404 9.217 9.427 13,940,646 9.3464 1.55%
2009-10-13 0 16.80 16.72 16.88 16.18 16.90 4,984,000 82,760,480 16.605 9.261 9.217 9.305 8.919 9.316 9,041,106 9.1538 1.20%
2009-10-12 0 16.60 16.58 16.60 16.40 16.76 2,302,860 38,190,644 16.584 9.151 9.140 9.151 9.041 9.239 4,177,448 9.1421 0.61%
2009-10-09 0 16.50 16.46 16.50 16.04 16.60 7,038,000 115,146,120 16.361 9.096 9.074 9.096 8.842 9.151 12,767,116 9.0190 2.10%
2009-10-08 0 16.16 16.16 16.18 16.00 16.26 11,312,000 182,620,834 16.144 8.908 8.908 8.919 8.820 8.963 20,520,264 8.8995 0.87%
2009-10-07 0 16.02 16.02 16.04 15.76 16.18 7,947,000 127,982,414 16.104 8.831 8.831 8.842 8.688 8.919 14,416,066 8.8778 -0.74%
2009-10-06 0 16.14 16.16 16.30 15.90 16.30 3,801,000 60,969,000 16.040 8.897 8.908 8.986 8.765 8.986 6,895,113 8.8423 0.00%
2009-10-05 0 16.14 16.14 16.16 15.96 16.30 6,457,680 103,422,944 16.015 8.897 8.897 8.908 8.798 8.986 11,714,400 8.8287 0.00%
2009-10-02 0 16.14 16.04 16.16 16.00 16.30 5,283,594 85,333,367 16.151 8.897 8.842 8.908 8.820 8.986 9,584,578 8.9032 0.87%
2009-09-30 0 16.00 16.00 16.02 15.90 16.08 3,960,000 63,378,238 16.005 8.820 8.820 8.831 8.765 8.864 7,183,544 8.8227 0.00%
2009-09-29 0 16.00 15.96 16.04 15.84 16.28 3,266,000 52,214,918 15.987 8.820 8.798 8.842 8.732 8.975 5,924,609 8.8132 0.00%
2009-09-28 0 16.00 15.96 16.00 15.82 16.12 3,245,000 51,921,820 16.001 8.820 8.798 8.820 8.721 8.886 5,886,515 8.8205 0.00%
2009-09-25 0 16.00 15.82 16.00 15.30 16.06 3,292,504 51,081,794 15.515 8.820 8.721 8.820 8.434 8.853 5,972,688 8.5526 4.17%
2009-09-24 0 15.36 15.32 15.36 15.06 15.50 2,291,554 35,087,494 15.312 8.467 8.445 8.467 8.302 8.545 4,156,939 8.4407 1.59%
2009-09-23 0 15.12 15.06 15.12 14.98 15.20 1,392,976 21,055,432 15.115 8.335 8.302 8.335 8.258 8.379 2,526,895 8.3325 0.93%
2009-09-22 0 14.98 14.98 15.00 14.82 15.00 3,030,799 45,385,535 14.975 8.258 8.258 8.269 8.170 8.269 5,497,949 8.2550 0.67%
2009-09-21 0 14.88 14.86 14.88 14.72 14.96 1,346,476 20,036,393 14.881 8.203 8.192 8.203 8.115 8.247 2,442,543 8.2031 0.54%
2009-09-18 0 14.80 14.82 14.90 14.62 14.98 3,963,008 58,632,565 14.795 8.159 8.170 8.214 8.059 8.258 7,189,000 8.1559 -0.27%
2009-09-17 0 14.84 14.84 14.90 14.78 14.96 4,120,000 61,292,150 14.877 8.181 8.181 8.214 8.148 8.247 7,473,788 8.2009 0.27%
2009-09-16 0 14.80 14.80 14.86 14.70 14.90 1,884,421 27,931,515 14.822 8.159 8.159 8.192 8.104 8.214 3,418,389 8.1710 0.68%
2009-09-15 0 14.70 14.68 14.76 14.68 14.90 759,000 11,220,126 14.783 8.104 8.092 8.137 8.092 8.214 1,376,846 8.1492 -0.68%
2009-09-14 0 14.80 14.80 14.82 14.58 14.90 3,428,000 50,784,160 14.815 8.159 8.159 8.170 8.037 8.214 6,218,482 8.1666 -0.27%
2009-09-11 0 14.84 14.76 14.84 14.52 14.86 2,230,000 32,695,852 14.662 8.181 8.137 8.181 8.004 8.192 4,045,278 8.0825 1.09%
2009-09-10 0 14.68 14.64 14.68 14.42 14.68 3,873,000 56,321,880 14.542 8.092 8.070 8.092 7.949 8.092 7,025,723 8.0165 2.80%
2009-09-09 0 14.28 14.24 14.30 14.16 14.46 1,739,000 24,909,374 14.324 7.872 7.850 7.883 7.806 7.971 3,154,591 7.8962 0.56%
2009-09-08 0 14.20 14.20 14.24 14.04 14.68 2,394,000 34,019,664 14.210 7.828 7.828 7.850 7.740 8.092 4,342,779 7.8336 -1.25%
2009-09-07 0 14.38 14.32 14.40 14.06 14.68 2,376,000 34,166,000 14.380 7.927 7.894 7.938 7.751 8.092 4,310,126 7.9269 2.28%
2009-09-04 0 14.06 13.92 14.10 13.80 14.18 5,232,000 72,814,030 13.917 7.751 7.674 7.773 7.607 7.817 9,490,985 7.6719 0.29%
2009-09-03 0 14.02 14.00 14.02 13.80 14.06 3,377,060 46,924,762 13.895 7.729 7.718 7.729 7.607 7.751 6,126,075 7.6598 1.15%
2009-09-02 0 13.86 13.84 13.88 13.74 14.18 1,719,167 23,870,622 13.885 7.640 7.629 7.651 7.574 7.817 3,118,614 7.6542 -1.28%
2009-09-01 0 14.04 14.06 14.08 13.88 14.20 1,898,634 26,580,926 14.000 7.740 7.751 7.762 7.651 7.828 3,444,172 7.7177 1.15%
2009-08-31 0 13.88 13.92 13.94 13.68 14.40 3,616,576 50,167,659 13.872 7.651 7.674 7.685 7.541 7.938 6,560,563 7.6469 -2.12%
2009-08-28 0 14.18 14.08 14.18 14.00 14.30 8,865,000 125,031,770 14.104 7.817 7.762 7.817 7.718 7.883 16,081,342 7.7750 -0.42%
2009-08-27 0 14.24 14.20 14.22 13.90 14.78 3,570,000 50,902,204 14.258 7.850 7.828 7.839 7.663 8.148 6,476,073 7.8600 2.15%
2009-08-26 0 13.94 13.96 14.00 13.90 14.12 3,420,000 47,840,348 13.988 7.685 7.696 7.718 7.663 7.784 6,203,969 7.7112 0.87%
2009-08-25 0 13.82 13.80 13.90 13.52 13.94 2,840,667 38,999,945 13.729 7.618 7.607 7.663 7.453 7.685 5,153,044 7.5683 0.14%
2009-08-24 0 13.80 13.78 13.82 13.76 14.12 3,110,812 43,085,385 13.850 7.607 7.596 7.618 7.585 7.784 5,643,094 7.6351 -1.43%
2009-08-21 0 14.00 13.96 14.00 13.92 14.18 3,234,000 45,286,880 14.003 7.718 7.696 7.718 7.674 7.817 5,866,561 7.7195 -0.43%
2009-08-20 0 14.06 14.00 14.04 13.90 14.24 2,729,000 38,314,118 14.040 7.751 7.718 7.740 7.663 7.850 4,950,477 7.7395 1.15%
2009-08-19 0 13.90 13.88 13.90 13.84 14.24 2,209,000 30,880,043 13.979 7.663 7.651 7.663 7.629 7.850 4,007,184 7.7062 -0.71%
2009-08-18 0 14.00 14.00 14.04 13.90 14.50 6,076,000 85,367,600 14.050 7.718 7.718 7.740 7.663 7.993 11,022,023 7.7452 -4.11%
2009-08-17 0 14.60 14.62 14.64 14.30 14.76 3,398,000 49,361,194 14.527 8.048 8.059 8.070 7.883 8.137 6,164,061 8.0079 -2.01%
2009-08-14 0 14.90 14.88 14.90 14.54 14.90 2,742,117 40,441,094 14.748 8.214 8.203 8.214 8.015 8.214 4,974,272 8.1301 0.40%
2009-08-13 0 14.84 14.82 14.90 14.50 14.90 3,729,134 55,283,128 14.825 8.181 8.170 8.214 7.993 8.214 6,764,747 8.1722 2.49%
2009-08-12 0 14.48 14.42 14.48 14.28 14.80 2,188,000 31,672,320 14.475 7.982 7.949 7.982 7.872 8.159 3,969,089 7.9797 -1.23%
2009-08-11 0 14.66 14.64 14.66 14.50 14.80 2,874,985 42,064,285 14.631 8.081 8.070 8.081 7.993 8.159 5,215,298 8.0656 1.10%
2009-08-10 0 14.50 14.50 14.52 14.36 14.66 1,024,000 14,849,760 14.502 7.993 7.993 8.004 7.916 8.081 1,857,563 7.9942 0.55%
2009-08-07 0 14.42 14.44 14.48 14.20 14.50 2,627,341 37,872,480 14.415 7.949 7.960 7.982 7.828 7.993 4,766,065 7.9463 0.70%
2009-08-06 0 14.32 14.34 14.38 14.16 14.48 3,871,785 55,482,565 14.330 7.894 7.905 7.927 7.806 7.982 7,023,519 7.8995 0.00%
2009-08-05 0 14.32 14.22 14.34 14.10 14.58 2,910,000 41,583,160 14.290 7.894 7.839 7.905 7.773 8.037 5,278,816 7.8774 -0.97%
2009-08-04 0 14.46 14.42 14.52 14.42 14.70 4,347,700 63,411,830 14.585 7.971 7.949 8.004 7.949 8.104 7,886,841 8.0402 -1.63%
2009-08-03 0 14.70 14.68 14.70 14.24 14.70 5,290,950 76,667,456 14.490 8.104 8.092 8.104 7.850 8.104 9,597,922 7.9879 2.37%
2009-07-31 0 14.36 14.26 14.40 14.06 14.40 5,104,000 72,881,470 14.279 7.916 7.861 7.938 7.751 7.938 9,258,789 7.8716 2.43%
2009-07-30 0 14.02 14.00 14.08 13.88 14.20 3,040,000 42,566,320 14.002 7.729 7.718 7.762 7.651 7.828 5,514,639 7.7188 -1.13%
2009-07-29 0 14.18 14.16 14.18 13.84 14.20 2,832,000 40,024,880 14.133 7.817 7.806 7.817 7.629 7.828 5,137,322 7.7910 -0.14%
2009-07-28 0 14.20 14.04 14.20 13.96 14.20 4,869,600 68,522,880 14.072 7.828 7.740 7.828 7.696 7.828 8,833,582 7.7571 0.57%
2009-07-27 0 14.12 14.10 14.12 13.56 14.26 5,361,799 75,104,948 14.007 7.784 7.773 7.784 7.475 7.861 9,726,444 7.7217 3.82%
2009-07-24 0 13.60 13.44 13.60 13.20 13.60 7,871,820 105,778,237 13.438 7.497 7.409 7.497 7.277 7.497 14,279,687 7.4076 3.98%
2009-07-23 0 13.08 13.04 13.10 12.80 13.10 5,920,000 76,921,330 12.993 7.210 7.188 7.222 7.056 7.222 10,739,035 7.1628 2.03%
2009-07-22 0 12.82 12.78 12.80 12.74 13.10 2,450,000 31,495,000 12.855 7.067 7.045 7.056 7.023 7.222 4,444,364 7.0865 -0.47%
2009-07-21 0 12.88 12.88 12.98 12.80 13.12 2,854,000 37,038,788 12.978 7.100 7.100 7.155 7.056 7.233 5,177,231 7.1542 -0.46%
2009-07-20 0 12.94 12.90 12.92 12.82 13.08 1,095,799 14,197,131 12.956 7.133 7.111 7.122 7.067 7.210 1,987,808 7.1421 -1.22%
2009-07-17 0 13.10 13.00 13.10 13.00 13.30 3,529,856 46,289,388 13.114 7.222 7.166 7.222 7.166 7.332 6,403,251 7.2290 0.46%
2009-07-16 0 13.04 13.02 13.04 12.76 13.06 9,837,000 127,572,008 12.969 7.188 7.177 7.188 7.034 7.199 17,844,575 7.1491 2.52%
2009-07-15 0 12.72 12.64 12.76 12.60 13.00 2,718,000 34,709,200 12.770 7.012 6.968 7.034 6.946 7.166 4,930,523 7.0397 -0.31%
2009-07-14 0 12.76 12.76 12.78 12.42 12.96 4,758,000 60,638,250 12.744 7.034 7.034 7.045 6.847 7.144 8,631,136 7.0255 2.74%
2009-07-13 0 12.42 12.40 12.42 12.40 12.80 1,722,221 21,695,019 12.597 6.847 6.836 6.847 6.836 7.056 3,124,154 6.9443 -4.46%
2009-07-10 0 13.00 12.90 13.00 12.62 13.00 2,048,992 26,326,269 12.848 7.166 7.111 7.166 6.957 7.166 3,716,925 7.0828 2.69%
2009-07-09 0 12.66 12.62 12.72 12.44 12.90 3,412,007 43,460,249 12.737 6.979 6.957 7.012 6.858 7.111 6,189,470 7.0216 -0.63%
2009-07-08 0 12.74 12.50 12.66 12.44 12.78 4,138,000 52,305,240 12.640 7.023 6.891 6.979 6.858 7.045 7,506,440 6.9680 1.11%
2009-07-07 0 12.60 12.64 12.70 12.50 12.78 3,425,593 43,398,662 12.669 6.946 6.968 7.001 6.891 7.045 6,214,115 6.9839 2.27%
2009-07-06 0 12.32 12.42 12.48 12.30 12.70 2,886,000 35,790,680 12.401 6.792 6.847 6.880 6.780 7.001 5,235,279 6.8364 -2.07%
2009-07-03 0 12.58 12.58 12.60 12.40 12.68 840,000 10,582,360 12.598 6.935 6.935 6.946 6.836 6.990 1,523,782 6.9448 0.48%
2009-07-02 0 12.52 12.52 12.62 12.22 13.00 3,552,000 44,602,300 12.557 6.902 6.902 6.957 6.736 7.166 6,443,421 6.9221 -2.03%
2009-06-30 0 12.78 12.66 12.80 12.60 13.00 1,883,431 24,059,088 12.774 7.045 6.979 7.056 6.946 7.166 3,416,593 7.0418 -0.16%
2009-06-29 0 12.80 12.80 12.90 12.70 13.12 3,410,000 43,999,722 12.903 7.056 7.056 7.111 7.001 7.233 6,185,829 7.1130 1.59%
2009-06-26 0 12.60 12.56 12.60 12.50 12.88 1,933,000 24,495,980 12.673 6.946 6.924 6.946 6.891 7.100 3,506,513 6.9859 -2.63%
2009-06-25 0 12.94 12.94 12.96 12.70 13.00 2,362,000 30,607,480 12.958 7.133 7.133 7.144 7.001 7.166 4,284,730 7.1434 2.21%
2009-06-24 0 12.66 12.66 12.68 12.66 12.98 576,000 7,376,720 12.807 6.979 6.979 6.990 6.979 7.155 1,044,879 7.0599 0.16%
2009-06-23 0 12.64 12.64 12.76 12.40 12.68 1,151,208 14,456,420 12.558 6.968 6.968 7.034 6.836 6.990 2,088,321 6.9225 -0.47%
2009-06-22 0 12.70 12.68 12.84 12.62 13.16 1,367,000 17,571,320 12.854 7.001 6.990 7.078 6.957 7.255 2,479,774 7.0859 -2.31%
2009-06-19 0 13.00 12.94 13.00 12.72 13.14 3,906,000 50,635,160 12.963 7.166 7.133 7.166 7.012 7.244 7,085,586 7.1462 2.20%
2009-06-18 0 12.72 12.64 12.78 12.14 12.90 2,177,301 27,156,203 12.472 7.012 6.968 7.045 6.692 7.111 3,949,681 6.8755 -1.85%
2009-06-17 0 12.96 12.92 12.98 12.70 13.10 5,137,000 66,365,660 12.919 7.144 7.122 7.155 7.001 7.222 9,318,652 7.1218 1.73%
2009-06-16 0 12.74 12.66 12.78 12.54 13.10 4,484,000 57,425,320 12.807 7.023 6.979 7.045 6.913 7.222 8,134,093 7.0598 -3.92%
2009-06-15 0 13.26 13.22 13.26 12.70 13.40 6,824,000 89,795,080 13.159 7.310 7.288 7.310 7.001 7.387 12,378,914 7.2539 4.41%
2009-06-12 0 12.70 12.60 12.70 12.16 12.84 14,895,400 185,614,779 12.461 7.001 6.946 7.001 6.703 7.078 27,020,645 6.8694 4.44%
2009-06-11 0 12.16 12.06 12.16 12.00 12.20 5,416,368 65,791,660 12.147 6.703 6.648 6.703 6.615 6.725 9,825,433 6.6961 1.33%
2009-06-10 0 12.00 11.96 12.00 11.60 12.18 3,900,367 46,428,650 11.904 6.615 6.593 6.615 6.395 6.714 7,075,368 6.5620 -1.32%
2009-06-09 0 12.16 12.02 12.16 11.70 12.20 6,298,000 75,764,000 12.030 6.703 6.626 6.703 6.450 6.725 11,424,737 6.6316 1.50%
2009-06-08 0 11.98 11.86 12.00 11.58 12.10 5,669,000 67,269,810 11.866 6.604 6.538 6.615 6.384 6.670 10,283,714 6.5414 4.17%
2009-06-05 0 11.50 11.30 11.50 11.20 11.76 4,345,667 50,078,859 11.524 6.339 6.229 6.339 6.174 6.483 7,883,154 6.3526 -0.69%
2009-06-04 0 11.58 11.56 11.58 11.40 11.70 3,348,824 38,758,007 11.574 6.384 6.373 6.384 6.284 6.450 6,074,854 6.3801 1.76%
2009-06-03 0 11.38 11.38 11.50 11.30 11.70 6,487,080 74,750,245 11.523 6.273 6.273 6.339 6.229 6.450 11,767,733 6.3521 1.61%
2009-06-02 0 11.20 11.06 11.18 11.00 11.56 5,202,196 58,911,578 11.324 6.174 6.097 6.163 6.064 6.373 9,436,920 6.2427 -1.92%
2009-06-01 0 11.60 11.58 11.60 11.44 11.84 7,599,043 88,459,466 11.641 6.295 6.284 6.295 6.208 6.425 14,002,873 6.3172 0.00%
2009-05-29 0 11.60 11.56 11.60 11.56 12.00 9,617,255 113,017,351 11.752 6.295 6.273 6.295 6.273 6.512 17,721,863 6.3773 -0.68%
2009-05-27 0 11.68 11.60 11.66 11.60 12.00 8,170,530 95,868,360 11.733 6.338 6.295 6.328 6.295 6.512 15,055,961 6.3675 -1.18%
2009-05-26 0 11.82 11.70 11.74 11.70 12.06 10,262,000 122,228,320 11.911 6.414 6.349 6.371 6.349 6.545 18,909,945 6.4637 2.25%
2009-05-25 0 11.56 11.46 11.56 11.40 11.92 4,686,000 54,395,680 11.608 6.273 6.219 6.273 6.187 6.469 8,634,964 6.2995 -0.34%
2009-05-22 0 11.60 11.52 11.60 11.00 11.60 4,866,000 54,720,720 11.246 6.295 6.252 6.295 5.969 6.295 8,966,653 6.1027 3.20%
2009-05-21 0 11.24 11.26 11.34 10.84 11.78 4,582,537 52,841,392 11.531 6.100 6.111 6.154 5.883 6.393 8,444,311 6.2576 -0.53%
2009-05-20 0 11.30 11.24 11.36 11.12 11.72 7,741,911 88,952,713 11.490 6.132 6.100 6.165 6.035 6.360 14,266,138 6.2352 -3.58%
2009-05-19 0 11.72 11.72 11.74 11.44 11.88 4,310,000 50,581,880 11.736 6.360 6.360 6.371 6.208 6.447 7,942,103 6.3688 4.09%
2009-05-18 0 11.26 11.24 11.26 10.50 11.90 7,910,000 87,279,072 11.034 6.111 6.100 6.111 5.698 6.458 14,575,878 5.9879 5.83%
2009-05-15 0 10.64 10.58 10.62 10.18 10.72 4,395,784 46,314,874 10.536 5.774 5.742 5.763 5.524 5.818 8,100,178 5.7178 7.47%
2009-05-14 0 9.900 9.950 9.960 9.800 10.20 2,748,000 27,456,866 9.9916 5.373 5.400 5.405 5.318 5.535 5,063,782 5.4222 -2.17%
2009-05-13 0 10.12 10.10 10.12 10.04 10.46 2,980,000 30,349,095 10.184 5.492 5.481 5.492 5.448 5.676 5,491,292 5.5268 -1.94%
2009-05-12 0 10.32 10.30 10.44 10.04 10.46 2,056,000 21,023,760 10.226 5.600 5.590 5.666 5.448 5.676 3,788,623 5.5492 1.78%
2009-05-11 0 10.14 10.10 10.26 10.10 10.60 2,356,061 24,171,567 10.259 5.503 5.481 5.568 5.481 5.752 4,341,550 5.5675 -3.43%
2009-05-08 0 10.50 10.40 10.50 10.06 10.50 4,706,100 48,685,672 10.345 5.698 5.644 5.698 5.459 5.698 8,672,003 5.6141 2.94%
2009-05-07 0 10.20 10.18 10.20 9.960 10.30 10,416,314 105,287,660 10.108 5.535 5.524 5.535 5.405 5.590 19,194,301 5.4854 2.41%
2009-05-06 0 9.960 9.950 9.960 9.850 10.00 3,153,871 31,408,269 9.9586 5.405 5.400 5.405 5.345 5.427 5,811,686 5.4043 0.81%
2009-05-05 0 9.880 9.870 9.880 9.830 10.06 2,465,314 24,409,114 9.9010 5.362 5.356 5.362 5.335 5.459 4,542,872 5.3731 -1.20%
2009-05-04 0 10.00 9.990 10.00 9.560 10.00 12,637,701 125,052,357 9.8952 5.427 5.421 5.427 5.188 5.427 23,287,685 5.3699 5.49%
2009-04-30 0 9.480 9.400 9.440 9.360 9.600 6,669,000 63,382,600 9.5041 5.145 5.101 5.123 5.079 5.210 12,289,068 5.1576 0.32%
2009-04-29 0 9.450 9.430 9.450 9.100 9.530 9,968,000 93,992,080 9.4294 5.128 5.117 5.128 4.938 5.172 18,368,186 5.1171 6.30%
2009-04-28 0 8.890 8.870 8.890 8.780 9.200 8,558,000 76,806,718 8.9748 4.824 4.814 4.824 4.765 4.993 15,769,958 4.8704 -1.33%
2009-04-27 0 9.010 9.010 9.030 8.840 9.180 13,711,000 123,450,286 9.0037 4.890 4.890 4.900 4.797 4.982 25,265,470 4.8861 -0.55%
2009-04-24 0 9.060 9.040 9.050 8.950 9.180 58,642,000 522,844,020 8.9159 4.917 4.906 4.911 4.857 4.982 108,060,511 4.8384 -2.58%
2009-04-23 0 9.300 9.300 9.310 9.200 9.500 5,374,000 50,345,194 9.3683 5.047 5.047 5.052 4.993 5.155 9,902,752 5.0840 -0.75%
2009-04-22 0 9.370 9.350 9.380 9.370 9.540 4,138,000 39,229,260 9.4802 5.085 5.074 5.090 5.085 5.177 7,625,156 5.1447 -0.21%
2009-04-21 0 9.390 9.390 9.400 9.000 9.420 8,720,000 81,339,540 9.3279 5.096 5.096 5.101 4.884 5.112 16,068,478 5.0621 0.00%
2009-04-20 0 9.390 9.370 9.420 9.350 9.480 6,084,659 57,283,838 9.4145 5.096 5.085 5.112 5.074 5.145 11,212,294 5.1090 -0.32%
2009-04-17 0 9.420 9.470 9.480 9.250 9.480 2,199,207 20,653,264 9.3912 5.112 5.139 5.145 5.020 5.145 4,052,512 5.0964 0.32%
2009-04-16 0 9.390 9.430 9.440 9.300 9.470 4,790,431 45,004,347 9.3946 5.096 5.117 5.123 5.047 5.139 8,827,401 5.0983 0.43%
2009-04-15 0 9.350 9.380 9.390 9.130 9.460 8,975,000 83,093,380 9.2583 5.074 5.090 5.096 4.955 5.134 16,538,370 5.0243 0.97%
2009-04-14 0 9.260 9.120 9.200 8.650 9.500 19,754,000 178,032,840 9.0125 5.025 4.949 4.993 4.694 5.155 36,400,998 4.8909 7.93%
2009-04-09 0 8.580 8.570 8.590 8.440 8.620 5,324,000 45,520,820 8.5501 4.656 4.651 4.662 4.580 4.678 9,810,616 4.6400 2.51%
2009-04-08 0 8.370 8.360 8.390 8.320 8.470 4,678,825 39,195,466 8.3772 4.542 4.537 4.553 4.515 4.596 8,621,742 4.5461 -0.12%
2009-04-07 0 8.380 8.380 8.420 8.380 8.490 2,576,000 21,691,160 8.4205 4.548 4.548 4.569 4.548 4.607 4,746,835 4.5696 -0.36%
2009-04-06 0 8.410 8.410 8.420 8.300 8.610 11,432,909 96,283,584 8.4216 4.564 4.564 4.569 4.504 4.672 21,067,597 4.5702 -1.06%
2009-04-03 0 8.500 8.470 8.490 8.470 8.720 7,554,000 65,036,806 8.6096 4.613 4.596 4.607 4.596 4.732 13,919,871 4.6722 -1.85%
2009-04-02 0 8.660 8.660 8.670 8.600 8.990 5,367,937 47,281,816 8.8082 4.700 4.700 4.705 4.667 4.879 9,891,580 4.7800 -0.57%
2009-04-01 0 8.710 8.700 8.780 8.650 9.000 3,105,000 27,476,660 8.8492 4.727 4.721 4.765 4.694 4.884 5,721,631 4.8022 -2.79%
2009-03-31 0 8.960 8.960 9.000 8.450 9.000 3,572,792 31,495,618 8.8154 4.862 4.862 4.884 4.586 4.884 6,583,639 4.7839 4.19%
2009-03-30 0 8.600 8.600 8.660 8.560 8.930 1,716,000 15,093,462 8.7957 4.667 4.667 4.700 4.645 4.846 3,162,099 4.7732 -2.16%
2009-03-27 0 8.790 8.790 8.800 8.750 9.000 3,471,372 30,721,965 8.8501 4.770 4.770 4.776 4.748 4.884 6,396,750 4.8027 0.46%
2009-03-26 0 8.750 8.730 8.750 8.720 8.950 5,099,000 45,007,694 8.8268 4.748 4.738 4.748 4.732 4.857 9,396,005 4.7901 1.74%
2009-03-25 0 8.600 8.590 8.600 8.400 8.750 2,740,510 23,659,282 8.6332 4.667 4.662 4.667 4.558 4.748 5,049,980 4.6850 1.53%
2009-03-24 0 8.470 8.470 8.500 8.460 8.650 2,460,567 20,959,519 8.5182 4.596 4.596 4.613 4.591 4.694 4,534,124 4.6226 -1.28%
2009-03-23 0 8.580 8.570 8.580 8.490 8.640 1,168,000 10,022,140 8.5806 4.656 4.651 4.656 4.607 4.689 2,152,291 4.6565 1.78%
2009-03-20 0 8.430 8.430 8.500 8.430 8.650 1,176,000 10,003,100 8.5060 4.575 4.575 4.613 4.575 4.694 2,167,033 4.6160 -1.52%
2009-03-19 0 8.560 8.500 8.560 8.470 8.600 1,973,059 16,801,777 8.5156 4.645 4.613 4.645 4.596 4.667 3,635,786 4.6212 0.94%
2009-03-18 0 8.480 8.470 8.480 8.450 8.550 1,992,200 16,925,350 8.4958 4.602 4.596 4.602 4.586 4.640 3,671,057 4.6105 0.36%
2009-03-17 0 8.450 8.410 8.480 8.400 8.630 3,514,157 29,867,675 8.4992 4.586 4.564 4.602 4.558 4.683 6,475,591 4.6123 -0.59%
2009-03-16 0 8.500 8.500 8.570 8.470 8.580 4,270,000 36,326,660 8.5074 4.613 4.613 4.651 4.596 4.656 7,868,394 4.6168 -0.12%
2009-03-13 0 8.510 8.500 8.510 8.400 8.730 4,302,000 36,718,016 8.5351 4.618 4.613 4.618 4.558 4.738 7,927,361 4.6318 -1.85%
2009-03-12 0 8.670 8.650 8.670 8.610 8.990 1,478,000 12,919,512 8.7412 4.705 4.694 4.705 4.672 4.879 2,723,533 4.7437 -2.03%
2009-03-11 0 8.850 8.850 8.940 8.850 9.000 967,000 8,635,790 8.9305 4.803 4.803 4.852 4.803 4.884 1,781,906 4.8464 0.68%
2009-03-10 0 8.790 8.790 8.800 8.750 8.900 1,012,000 8,965,974 8.8597 4.770 4.770 4.776 4.748 4.830 1,864,828 4.8079 -1.01%
2009-03-09 0 8.880 8.880 8.900 8.840 9.170 2,574,000 22,982,500 8.9287 4.819 4.819 4.830 4.797 4.976 4,743,149 4.8454 0.34%
2009-03-06 0 8.850 8.840 8.870 8.610 8.990 8,050,000 70,373,195 8.7420 4.803 4.797 4.814 4.672 4.879 14,833,858 4.7441 4.12%
2009-03-05 0 8.500 8.480 8.500 8.410 8.600 1,173,356 9,974,006 8.5004 4.613 4.602 4.613 4.564 4.667 2,162,161 4.6130 0.24%
2009-03-04 0 8.480 8.480 8.490 8.360 8.600 3,627,000 30,738,220 8.4748 4.602 4.602 4.607 4.537 4.667 6,683,528 4.5991 1.31%
2009-03-03 0 8.370 8.370 8.400 8.320 8.480 2,064,000 17,304,000 8.3837 4.542 4.542 4.558 4.515 4.602 3,803,364 4.5497 0.00%
2009-03-02 0 8.370 8.370 8.400 8.350 8.700 3,046,615 25,737,713 8.4480 4.542 4.542 4.558 4.531 4.721 5,614,044 4.5845 -2.67%
2009-02-27 0 8.600 8.600 8.700 8.600 8.800 1,984,961 17,214,456 8.6724 4.667 4.667 4.721 4.667 4.776 3,657,718 4.7063 -0.35%
2009-02-26 0 8.630 8.580 8.630 8.550 8.750 3,480,000 30,144,180 8.6621 4.683 4.656 4.683 4.640 4.748 6,412,649 4.7007 0.94%
2009-02-25 0 8.550 8.550 8.580 8.460 8.700 3,060,210 26,170,649 8.5519 4.640 4.640 4.656 4.591 4.721 5,639,096 4.6409 1.91%
2009-02-24 0 8.390 8.370 8.390 8.350 8.670 5,116,000 43,242,120 8.4523 4.553 4.542 4.553 4.531 4.705 9,427,332 4.5869 -3.34%
2009-02-23 0 8.680 8.670 8.680 8.640 8.890 2,044,000 17,724,860 8.6717 4.710 4.705 4.710 4.689 4.824 3,766,510 4.7059 -0.80%
2009-02-20 0 8.750 8.750 8.800 8.650 8.850 1,643,820 14,377,169 8.7462 4.748 4.748 4.776 4.694 4.803 3,029,092 4.7464 -0.57%
2009-02-19 0 8.800 8.760 8.800 8.660 8.950 2,317,037 20,334,517 8.7761 4.776 4.754 4.776 4.700 4.857 4,269,640 4.7626 0.57%
2009-02-18 0 8.750 8.620 8.750 8.340 8.750 2,920,556 25,032,664 8.5712 4.748 4.678 4.748 4.526 4.748 5,381,753 4.6514 3.43%
2009-02-17 0 8.460 8.450 8.460 8.270 8.510 2,049,525 17,307,807 8.4448 4.591 4.586 4.591 4.488 4.618 3,776,691 4.5828 0.12%
2009-02-16 0 8.450 8.400 8.450 8.300 8.520 2,014,000 16,885,080 8.3839 4.586 4.558 4.586 4.504 4.624 3,711,229 4.5497 -0.35%
2009-02-13 0 8.480 8.450 8.480 8.350 8.500 3,926,060 33,076,470 8.4249 4.602 4.586 4.602 4.531 4.613 7,234,611 4.5720 1.68%
2009-02-12 0 8.340 8.340 8.400 8.310 8.480 3,564,000 29,923,560 8.3961 4.526 4.526 4.558 4.510 4.602 6,567,437 4.5564 0.85%
2009-02-11 0 8.270 8.270 8.300 8.230 8.350 3,602,000 29,806,220 8.2749 4.488 4.488 4.504 4.466 4.531 6,637,461 4.4906 -0.96%
2009-02-10 0 8.350 8.300 8.350 8.240 8.650 5,504,000 45,872,440 8.3344 4.531 4.504 4.531 4.472 4.694 10,142,305 4.5229 -2.68%
2009-02-09 0 8.580 8.520 8.580 8.510 8.800 5,258,129 45,308,856 8.6169 4.656 4.624 4.656 4.618 4.776 9,689,235 4.6762 -1.94%
2009-02-06 0 8.750 8.700 8.750 8.600 9.000 5,124,000 44,746,860 8.7328 4.748 4.721 4.748 4.667 4.884 9,442,073 4.7391 -0.91%
2009-02-05 0 8.830 8.800 8.830 8.770 9.100 2,944,000 26,275,060 8.9250 4.792 4.776 4.792 4.759 4.938 5,424,954 4.8434 -2.65%
2009-02-04 0 9.070 9.060 9.070 8.980 9.190 1,728,000 15,693,460 9.0819 4.922 4.917 4.922 4.873 4.987 3,184,212 4.9285 0.78%
2009-02-03 0 9.000 8.950 9.000 8.980 9.180 1,120,400 10,090,470 9.0061 4.884 4.857 4.884 4.873 4.982 2,064,578 4.8874 0.00%
2009-02-02 0 9.000 8.970 9.000 8.940 9.020 4,006,000 35,991,300 8.9843 4.884 4.868 4.884 4.852 4.895 7,381,918 4.8756 -0.11%
2009-01-30 0 9.010 9.010 9.080 8.880 9.100 2,266,000 20,396,780 9.0012 4.890 4.890 4.928 4.819 4.938 4,175,593 4.8848 0.11%
2009-01-29 0 9.000 9.000 9.010 8.980 9.400 2,547,130 22,953,630 9.0116 4.884 4.884 4.890 4.873 5.101 4,693,635 4.8904 0.00%
2009-01-23 0 9.000 8.860 9.000 8.840 9.150 376,000 3,373,700 8.9726 4.884 4.808 4.884 4.797 4.965 692,861 4.8692 0.56%
2009-01-22 0 8.950 8.820 8.950 8.580 9.090 3,288,000 29,353,272 8.9274 4.857 4.786 4.857 4.656 4.933 6,058,848 4.8447 0.56%
2009-01-21 0 8.900 8.900 8.980 8.680 9.200 4,050,000 36,280,180 8.9581 4.830 4.830 4.873 4.710 4.993 7,462,997 4.8613 -1.11%
2009-01-20 0 9.000 8.760 9.000 8.680 9.000 632,200 5,587,016 8.8374 4.884 4.754 4.884 4.710 4.884 1,164,965 4.7959 2.16%
2009-01-19 0 8.810 8.800 8.870 8.710 8.890 328,000 2,886,100 8.7991 4.781 4.776 4.814 4.727 4.824 604,411 4.7751 -2.11%
2009-01-16 0 9.000 9.000 9.090 8.650 9.100 1,760,000 15,813,120 8.9847 4.884 4.884 4.933 4.694 4.938 3,243,179 4.8758 2.27%
2009-01-15 0 8.800 8.700 8.800 8.410 8.800 1,138,000 9,835,540 8.6428 4.776 4.721 4.776 4.564 4.776 2,097,010 4.6903 0.00%
2009-01-14 0 8.800 8.710 8.800 8.570 8.800 602,000 5,239,160 8.7029 4.776 4.727 4.776 4.651 4.776 1,109,315 4.7229 1.73%
2009-01-13 0 8.650 8.590 8.650 8.550 8.800 1,060,000 9,170,940 8.6518 4.694 4.662 4.694 4.640 4.776 1,953,278 4.6952 0.82%
2009-01-12 0 8.580 8.410 8.580 8.250 8.600 770,715 6,536,635 8.4813 4.656 4.564 4.656 4.477 4.667 1,420,208 4.6026 0.94%
2009-01-09 0 8.500 8.500 8.560 8.500 8.700 500,000 4,261,660 8.5233 4.613 4.613 4.645 4.613 4.721 921,358 4.6254 0.00%
2009-01-08 0 8.500 8.490 8.500 8.210 8.520 3,397,360 28,481,510 8.3834 4.613 4.607 4.613 4.455 4.624 6,260,367 4.5495 -1.16%
2009-01-07 0 8.600 8.600 8.640 8.570 8.850 5,059,682 43,777,266 8.6522 4.667 4.667 4.689 4.651 4.803 9,323,554 4.6953 -1.94%
2009-01-06 0 8.770 8.720 8.770 8.500 9.000 2,420,696 21,154,424 8.7390 4.759 4.732 4.759 4.613 4.884 4,460,654 4.7424 -2.01%
2009-01-05 0 8.950 8.940 8.950 8.940 9.100 3,522,923 31,642,834 8.9820 4.857 4.852 4.857 4.852 4.938 6,491,744 4.8743 -0.33%
2009-01-02 0 8.980 8.940 8.980 8.930 9.050 678,000 6,093,740 8.9878 4.873 4.852 4.873 4.846 4.911 1,249,361 4.8775 0.00%
2008-12-31 0 8.980 8.980 9.050 8.600 9.000 1,100,000 9,756,670 8.8697 4.873 4.873 4.911 4.667 4.884 2,026,987 4.8134 0.11%
2008-12-30 0 8.970 8.860 8.970 8.850 9.050 644,293 5,754,683 8.9318 4.868 4.808 4.868 4.803 4.911 1,187,249 4.8471 1.36%
2008-12-29 0 8.850 8.850 8.910 8.800 8.900 580,000 5,131,692 8.8477 4.803 4.803 4.835 4.776 4.830 1,068,775 4.8015 -0.78%
2008-12-24 0 8.920 8.880 8.920 8.840 9.000 138,000 1,233,020 8.9349 4.841 4.819 4.841 4.797 4.884 254,295 4.8488 -0.89%
2008-12-23 0 9.000 8.910 9.000 8.880 9.400 1,516,000 13,565,486 8.9482 4.884 4.835 4.884 4.819 5.101 2,793,556 4.8560 0.00%
2008-12-22 0 9.000 8.990 9.000 8.980 9.190 3,151,100 28,428,203 9.0217 4.884 4.879 4.884 4.873 4.987 5,806,580 4.8959 0.00%
2008-12-19 0 9.000 9.000 9.010 8.810 9.020 5,126,000 45,992,620 8.9724 4.884 4.884 4.890 4.781 4.895 9,445,759 4.8691 1.58%
2008-12-18 0 8.860 8.830 8.860 8.660 8.910 1,312,000 11,545,700 8.8001 4.808 4.792 4.808 4.700 4.835 2,417,642 4.7756 -0.78%
2008-12-17 0 8.930 8.930 8.940 8.620 8.940 4,626,047 40,807,856 8.8213 4.846 4.846 4.852 4.678 4.852 8,524,488 4.7871 3.12%
2008-12-16 0 8.660 8.660 8.690 8.550 8.800 2,489,000 21,583,370 8.6715 4.700 4.700 4.716 4.640 4.776 4,586,518 4.7058 0.70%
2008-12-15 0 8.600 8.600 8.620 8.530 8.960 1,720,000 14,896,400 8.6607 4.667 4.667 4.678 4.629 4.862 3,169,470 4.7000 -2.16%
2008-12-12 0 8.790 8.620 8.790 8.340 8.790 2,990,000 25,380,940 8.4886 4.770 4.678 4.770 4.526 4.770 5,509,719 4.6066 2.21%
2008-12-11 0 8.600 8.570 8.600 8.510 9.000 4,970,000 42,840,000 8.6197 4.667 4.651 4.667 4.618 4.884 9,158,295 4.6777 -4.44%
2008-12-10 0 9.000 8.980 9.000 8.800 9.000 1,565,285 14,011,745 8.9516 4.884 4.873 4.884 4.776 4.884 2,884,375 4.8578 4.41%
2008-12-09 0 8.620 8.620 8.700 8.510 9.100 4,622,000 40,559,620 8.7753 4.678 4.678 4.721 4.618 4.938 8,517,030 4.7622 -3.15%
2008-12-08 0 8.900 8.900 8.950 8.450 9.000 2,168,000 19,288,592 8.8970 4.830 4.830 4.857 4.586 4.884 3,995,007 4.8282 5.33%
2008-12-05 0 8.450 8.430 8.450 8.410 8.590 1,264,333 10,772,571 8.5204 4.586 4.575 4.586 4.564 4.662 2,329,806 4.6238 -1.29%
2008-12-04 0 8.560 8.560 8.650 8.560 8.960 479,000 4,160,300 8.6854 4.645 4.645 4.694 4.645 4.862 882,661 4.7134 -2.28%
2008-12-03 0 8.760 8.730 8.760 8.600 8.980 2,704,000 23,671,040 8.7541 4.754 4.738 4.754 4.667 4.873 4,982,702 4.7506 1.39%
2008-12-02 0 8.640 8.640 8.650 8.100 8.690 1,950,000 16,311,760 8.3650 4.689 4.689 4.694 4.396 4.716 3,593,295 4.5395 1.29%
2008-12-01 0 8.530 8.530 8.620 8.500 9.000 1,876,000 16,257,400 8.6660 4.629 4.629 4.678 4.613 4.884 3,456,934 4.7028 -5.22%
2008-11-28 0 9.000 8.980 9.000 8.850 9.040 1,752,000 15,746,420 8.9877 4.884 4.873 4.884 4.803 4.906 3,228,437 4.8774 0.00%
2008-11-27 0 9.000 8.960 9.000 8.960 9.090 3,573,479 32,155,651 8.9984 4.884 4.862 4.884 4.862 4.933 6,584,904 4.8832 1.12%
2008-11-26 0 8.900 8.890 8.900 8.700 9.100 1,600,000 14,268,100 8.9176 4.830 4.824 4.830 4.721 4.938 2,948,345 4.8394 0.11%
2008-11-25 0 8.890 8.750 8.890 8.710 9.040 5,793,512 51,224,879 8.8418 4.824 4.748 4.824 4.727 4.906 10,675,793 4.7982 -0.11%
2008-11-24 0 8.900 8.820 8.900 8.680 9.100 3,993,000 35,413,180 8.8688 4.830 4.786 4.830 4.710 4.938 7,357,962 4.8129 -3.26%
2008-11-21 0 9.200 9.150 9.200 8.910 9.200 4,374,000 39,680,540 9.0719 4.993 4.965 4.993 4.835 4.993 8,060,037 4.9231 -2.65%
2008-11-20 0 9.450 9.360 9.500 8.800 9.600 4,706,000 42,339,260 8.9969 5.128 5.079 5.155 4.776 5.210 8,671,818 4.8824 -3.08%
2008-11-19 0 9.750 9.750 9.870 9.720 9.970 2,764,000 27,169,360 9.8297 5.291 5.291 5.356 5.275 5.410 5,093,265 5.3344 0.00%
2008-11-18 0 9.750 9.750 9.780 9.720 10.00 4,018,000 39,428,400 9.8129 5.291 5.291 5.307 5.275 5.427 7,404,030 5.3253 -2.21%
2008-11-17 0 9.970 9.860 9.970 9.580 10.06 7,472,000 74,386,900 9.9554 5.410 5.351 5.410 5.199 5.459 13,768,769 5.4026 1.73%
2008-11-14 0 9.800 9.760 9.800 9.470 9.900 7,840,000 76,673,000 9.7797 5.318 5.297 5.318 5.139 5.373 14,446,888 5.3072 1.87%
2008-11-13 0 9.620 9.620 9.700 8.800 9.780 12,444,400 116,800,874 9.3858 5.221 5.221 5.264 4.776 5.307 22,931,486 5.0935 1.48%
2008-11-12 0 9.480 9.350 9.480 9.390 9.600 6,264,000 59,242,240 9.4576 5.145 5.074 5.145 5.096 5.210 11,542,769 5.1324 0.00%
2008-11-11 0 9.480 9.440 9.480 9.330 9.500 6,576,000 62,875,419 9.5613 5.145 5.123 5.145 5.063 5.155 12,117,696 5.1887 -2.17%
2008-11-10 0 9.690 9.630 9.690 9.440 9.700 4,244,000 40,800,080 9.6136 5.259 5.226 5.259 5.123 5.264 7,820,484 5.2171 2.22%
2008-11-07 0 9.480 9.360 9.480 9.020 9.480 2,968,000 27,495,672 9.2640 5.145 5.079 5.145 4.895 5.145 5,469,179 5.0274 3.04%
2008-11-06 0 9.200 9.040 9.200 8.530 9.200 3,962,000 35,599,880 8.9853 4.993 4.906 4.993 4.629 4.993 7,300,838 4.8761 0.00%
2008-11-05 0 9.200 9.180 9.200 8.970 9.500 5,974,000 55,599,880 9.3070 4.993 4.982 4.993 4.868 5.155 11,008,381 5.0507 1.21%
2008-11-04 0 9.090 8.960 9.090 8.540 9.150 4,012,000 35,610,500 8.8760 4.933 4.862 4.933 4.634 4.965 7,392,974 4.8168 3.30%
2008-11-03 0 8.800 8.600 8.800 8.200 9.000 3,964,000 34,391,372 8.6759 4.776 4.667 4.776 4.450 4.884 7,304,524 4.7082 8.64%
2008-10-31 0 8.100 8.050 8.100 7.860 8.200 5,448,300 43,994,102 8.0748 4.396 4.369 4.396 4.265 4.450 10,039,666 4.3820 3.45%
2008-10-30 0 7.830 7.760 7.830 7.570 7.900 2,084,000 16,234,870 7.7902 4.249 4.211 4.249 4.108 4.287 3,840,219 4.2276 0.38%
2008-10-29 0 7.800 7.500 7.800 7.500 8.000 1,666,000 12,690,720 7.6175 4.233 4.070 4.233 4.070 4.341 3,069,964 4.1338 3.59%
2008-10-28 0 7.530 7.520 7.530 6.620 7.760 1,754,590 12,349,710 7.0385 4.086 4.081 4.086 3.593 4.211 3,233,210 3.8196 5.61%
2008-10-27 0 7.130 7.060 7.130 7.100 8.000 3,010,000 22,011,400 7.3128 3.869 3.831 3.869 3.853 4.341 5,546,573 3.9685 -6.55%
2008-10-24 0 7.630 7.560 7.630 7.500 7.850 2,799,467 21,541,305 7.6948 4.141 4.103 4.141 4.070 4.260 5,158,621 4.1758 -1.55%
2008-10-23 0 7.750 7.750 7.900 7.750 8.100 4,408,000 34,704,740 7.8731 4.206 4.206 4.287 4.206 4.396 8,122,689 4.2726 -2.02%
2008-10-22 0 7.910 7.900 7.910 7.900 8.100 1,578,000 12,520,940 7.9347 4.293 4.287 4.293 4.287 4.396 2,907,805 4.3060 -2.94%
2008-10-21 0 8.150 8.150 8.180 8.050 8.260 3,340,000 27,088,080 8.1102 4.423 4.423 4.439 4.369 4.483 6,154,669 4.4012 0.62%
2008-10-20 0 8.100 8.080 8.100 7.790 8.200 6,938,000 54,594,716 7.8689 4.396 4.385 4.396 4.227 4.450 12,784,759 4.2703 3.85%
2008-10-17 0 7.800 7.770 7.800 7.760 7.970 1,806,000 14,134,780 7.8266 4.233 4.217 4.233 4.211 4.325 3,327,944 4.2473 -1.02%
2008-10-16 0 7.880 7.880 7.950 7.840 8.080 3,485,000 27,471,523 7.8828 4.276 4.276 4.314 4.255 4.385 6,421,863 4.2778 -2.84%
2008-10-15 0 8.110 8.100 8.110 7.900 8.300 970,622 7,833,496 8.0706 4.401 4.396 4.401 4.287 4.504 1,788,580 4.3797 -1.46%
2008-10-14 0 8.230 8.230 8.300 7.610 8.390 4,617,580 37,129,530 8.0409 4.466 4.466 4.504 4.130 4.553 8,508,885 4.3636 -0.24%
2008-10-13 0 8.250 8.220 8.250 8.060 8.260 1,969,276 16,122,280 8.1869 4.477 4.461 4.477 4.374 4.483 3,628,815 4.4428 2.87%
2008-10-10 0 8.020 8.020 8.100 7.800 8.150 2,882,439 22,977,270 7.9715 4.352 4.352 4.396 4.233 4.423 5,311,514 4.3259 -2.79%
2008-10-09 0 8.250 8.250 8.340 7.810 8.580 3,376,715 27,708,577 8.2058 4.477 4.477 4.526 4.238 4.656 6,222,324 4.4531 1.85%
2008-10-08 0 8.100 7.900 8.100 7.900 8.260 5,919,239 47,627,167 8.0462 4.396 4.287 4.396 4.287 4.483 10,907,472 4.3665 -5.26%
2008-10-06 0 8.550 8.550 8.600 8.530 8.700 2,379,000 20,462,050 8.6011 4.640 4.640 4.667 4.629 4.721 4,383,820 4.6676 -1.72%
2008-10-03 0 8.700 8.600 8.700 8.520 8.700 2,390,000 20,561,640 8.6032 4.721 4.667 4.721 4.624 4.721 4,404,090 4.6688 -0.34%
2008-10-02 0 8.730 8.730 8.800 8.530 8.900 1,860,100 16,256,481 8.7396 4.738 4.738 4.776 4.629 4.830 3,427,635 4.7428 -2.89%
2008-09-30 0 8.990 8.990 9.000 8.200 8.990 2,423,000 20,409,130 8.4231 4.879 4.879 4.884 4.450 4.879 4,464,899 4.5710 4.41%
2008-09-29 0 8.610 8.600 8.610 8.540 8.900 1,904,000 16,550,780 8.6926 4.672 4.667 4.672 4.634 4.830 3,508,530 4.7173 -1.03%
2008-09-26 0 8.700 8.700 8.790 8.570 8.960 3,231,590 28,215,606 8.7312 4.721 4.721 4.770 4.651 4.862 5,954,900 4.7382 -1.14%
2008-09-25 0 8.800 8.770 8.800 8.520 8.990 1,032,000 9,066,340 8.7852 4.776 4.759 4.776 4.624 4.879 1,901,682 4.7675 0.00%
2008-09-24 0 8.800 8.800 8.820 8.500 8.800 3,590,752 30,892,137 8.6032 4.776 4.776 4.786 4.613 4.776 6,616,734 4.6688 0.46%
2008-09-23 0 8.760 8.760 8.790 8.410 8.870 3,111,867 27,138,107 8.7208 4.754 4.754 4.770 4.564 4.814 5,734,285 4.7326 -1.24%
2008-09-22 0 8.870 8.840 8.870 8.680 8.990 2,196,220 19,382,036 8.8252 4.814 4.797 4.814 4.710 4.879 4,047,008 4.7892 1.95%
2008-09-19 0 8.700 8.700 8.720 8.510 9.100 5,218,696 46,872,174 8.9816 4.721 4.721 4.732 4.618 4.938 9,616,571 4.8741 4.82%
2008-09-18 0 8.300 8.300 8.320 8.080 9.500 15,496,000 135,897,340 8.7698 4.504 4.504 4.515 4.385 5.155 28,554,717 4.7592 -5.14%
2008-09-17 0 8.750 8.730 8.750 8.690 9.050 6,942,000 62,746,650 9.0387 4.748 4.738 4.748 4.716 4.911 12,792,130 4.9051 -3.21%
2008-09-16 0 9.040 9.010 9.040 8.500 10.90 11,498,000 104,661,720 9.1026 4.906 4.890 4.906 4.613 5.915 21,187,541 4.9398 2.26%
2008-09-12 0 8.840 8.840 8.850 8.600 8.940 3,138,000 27,589,080 8.7919 4.797 4.797 4.803 4.667 4.852 5,782,441 4.7712 0.45%
2008-09-11 0 8.800 8.800 8.870 8.740 8.880 2,938,000 25,956,860 8.8349 4.776 4.776 4.814 4.743 4.819 5,413,898 4.7945 -2.22%
2008-09-10 0 9.000 9.000 9.020 8.900 9.200 4,696,000 42,289,140 9.0054 4.884 4.884 4.895 4.830 4.993 8,653,391 4.8870 0.00%
2008-09-09 0 9.000 9.000 9.010 8.970 9.060 1,742,000 15,683,660 9.0032 4.884 4.884 4.890 4.868 4.917 3,210,010 4.8859 -1.10%
2008-09-08 0 9.100 9.080 9.100 9.000 9.200 1,690,000 15,328,714 9.0702 4.938 4.928 4.938 4.884 4.993 3,114,189 4.9222 1.11%
2008-09-05 0 9.000 8.990 9.000 8.800 9.140 2,138,000 19,038,340 8.9047 4.884 4.879 4.884 4.776 4.960 3,939,725 4.8324 -1.10%
2008-09-04 0 9.100 9.050 9.100 9.070 9.400 3,406,750 31,146,705 9.1426 4.938 4.911 4.938 4.922 5.101 6,277,670 4.9615 -3.09%
2008-09-03 0 9.390 9.350 9.390 9.250 9.600 5,846,000 54,615,820 9.3424 5.096 5.074 5.096 5.020 5.210 10,772,514 5.0699 0.86%
2008-09-02 0 9.310 9.190 9.310 9.050 9.310 1,626,000 14,902,640 9.1652 5.052 4.987 5.052 4.911 5.052 2,996,255 4.9738 1.97%
2008-09-01 0 9.130 9.130 9.140 9.020 9.350 1,910,600 17,470,980 9.1442 4.955 4.955 4.960 4.895 5.074 3,520,692 4.9624 -2.56%
2008-08-29 0 9.370 9.240 9.370 8.880 9.370 7,690,008 71,057,668 9.2403 5.085 5.014 5.085 4.819 5.085 14,170,496 5.0145 5.04%
2008-08-28 0 8.920 8.920 9.000 8.850 9.500 2,568,000 23,109,500 8.9990 4.841 4.841 4.884 4.803 5.155 4,732,093 4.8836 -4.60%
2008-08-27 0 9.350 9.340 9.350 9.000 9.490 5,350,000 50,085,440 9.3618 5.074 5.069 5.074 4.884 5.150 9,858,527 5.0804 3.89%
2008-08-26 0 9.000 9.000 9.010 8.700 9.020 3,301,000 29,350,660 8.8914 4.884 4.884 4.890 4.721 4.895 6,082,803 4.8252 2.27%
2008-08-25 0 8.800 8.800 8.900 8.640 9.000 4,289,000 37,857,200 8.8266 4.776 4.776 4.830 4.689 4.884 7,903,406 4.7900 1.85%
2008-08-21 0 8.640 8.640 8.650 8.620 8.810 1,648,000 14,239,800 8.6407 4.689 4.689 4.694 4.678 4.781 3,036,795 4.6891 -1.93%
2008-08-20 0 8.810 8.800 8.810 8.610 8.860 1,540,000 13,541,940 8.7935 4.781 4.776 4.781 4.672 4.808 2,837,782 4.7720 0.46%
2008-08-19 0 8.770 8.760 8.770 8.600 9.000 5,534,000 48,555,820 8.7741 4.759 4.754 4.759 4.667 4.884 10,197,587 4.7615 -1.68%
2008-08-18 0 8.920 8.910 8.930 8.820 9.050 3,352,000 29,991,480 8.9473 4.841 4.835 4.846 4.786 4.911 6,176,782 4.8555 -2.19%
2008-08-15 0 9.120 9.120 9.160 8.900 9.140 1,978,000 17,783,520 8.9907 4.949 4.949 4.971 4.830 4.960 3,644,891 4.8790 3.28%
2008-08-14 0 8.830 8.800 8.830 8.760 9.480 5,446,000 48,909,860 8.9809 4.792 4.776 4.792 4.754 5.145 10,035,428 4.8737 -4.85%
2008-08-13 0 9.280 9.230 9.280 9.040 9.410 1,946,000 18,091,140 9.2966 5.036 5.009 5.036 4.906 5.107 3,585,924 5.0450 0.98%
2008-08-12 0 9.190 9.070 9.190 8.900 9.200 5,287,000 47,776,618 9.0366 4.987 4.922 4.987 4.830 4.993 9,742,436 4.9040 0.77%
2008-08-11 0 9.120 9.100 9.120 9.070 9.240 4,229,021 38,729,811 9.1581 4.949 4.938 4.949 4.922 5.014 7,792,882 4.9699 -0.98%
2008-08-08 0 9.210 9.160 9.210 9.120 9.470 4,260,174 39,607,823 9.2972 4.998 4.971 4.998 4.949 5.139 7,850,288 5.0454 -0.97%
2008-08-07 0 9.300 9.300 9.320 9.300 9.900 5,450,000 51,433,292 9.4373 5.047 5.047 5.058 5.047 5.373 10,042,798 5.1214 -1.27%
2008-08-05 0 9.420 9.420 9.450 9.170 9.490 2,556,866 23,528,482 9.2021 5.112 5.112 5.128 4.976 5.150 4,711,576 4.9938 1.84%
2008-08-04 0 9.250 9.220 9.280 9.210 9.300 956,000 8,841,334 9.2483 5.020 5.003 5.036 4.998 5.047 1,761,636 5.0188 -0.54%
2008-08-01 0 9.300 9.280 9.300 9.100 9.590 2,920,000 27,051,360 9.2642 5.047 5.036 5.047 4.938 5.204 5,380,729 5.0275 -1.06%
2008-07-31 0 9.400 9.400 9.440 9.010 9.810 3,708,000 34,908,400 9.4143 5.101 5.101 5.123 4.890 5.324 6,832,788 5.1090 4.33%
2008-07-30 0 9.010 9.000 9.010 8.750 9.140 4,251,500 38,004,890 8.9392 4.890 4.884 4.890 4.748 4.960 7,834,304 4.8511 3.09%
2008-07-29 0 8.740 8.740 8.790 8.530 8.800 2,854,000 24,781,700 8.6831 4.743 4.743 4.770 4.629 4.776 5,259,110 4.7121 -1.47%
2008-07-28 0 8.870 8.870 8.880 8.580 8.950 4,418,000 38,734,760 8.7675 4.814 4.814 4.819 4.656 4.857 8,141,116 4.7579 -0.67%
2008-07-25 0 8.930 8.930 8.950 8.750 9.200 4,100,300 36,558,772 8.9161 4.846 4.846 4.857 4.748 4.993 7,555,686 4.8386 -2.51%
2008-07-24 0 9.160 9.160 9.170 9.110 9.250 3,352,000 30,713,380 9.1627 4.971 4.971 4.976 4.944 5.020 6,176,782 4.9724 -0.65%
2008-07-23 0 9.220 9.240 9.300 9.130 9.400 1,600,000 14,871,240 9.2945 5.003 5.014 5.047 4.955 5.101 2,948,345 5.0439 0.99%
2008-07-22 0 9.130 9.130 9.200 8.990 9.380 3,394,627 31,210,574 9.1941 4.955 4.955 4.993 4.879 5.090 6,255,331 4.9894 1.44%
2008-07-21 0 9.000 9.000 9.100 9.000 9.400 5,430,340 49,530,107 9.1210 4.884 4.884 4.938 4.884 5.101 10,006,571 4.9498 0.00%
2008-07-18 0 9.000 8.930 9.000 8.440 9.000 5,535,266 49,357,922 8.9170 4.884 4.846 4.884 4.580 4.884 10,199,919 4.8391 2.51%
2008-07-17 0 8.780 8.780 8.900 8.740 8.900 6,215,900 54,762,980 8.8101 4.765 4.765 4.830 4.743 4.830 11,454,134 4.7811 1.50%
2008-07-16 0 8.650 8.650 8.680 8.620 8.750 8,824,000 76,450,420 8.6639 4.694 4.694 4.710 4.678 4.748 16,260,120 4.7017 -0.46%
2008-07-15 0 8.690 8.690 8.700 8.440 8.870 5,338,000 45,824,337 8.5846 4.716 4.716 4.721 4.580 4.814 9,836,414 4.6586 -0.46%
2008-07-14 0 8.730 8.750 8.940 8.730 9.190 3,440,000 30,953,280 8.9980 4.738 4.748 4.852 4.738 4.987 6,338,941 4.8830 -3.00%
2008-07-11 0 9.000 9.000 9.010 8.960 9.040 2,604,000 23,430,540 8.9979 4.884 4.884 4.890 4.862 4.906 4,798,431 4.8830 -0.66%
2008-07-10 0 9.060 9.050 9.060 8.970 9.110 3,112,500 28,104,150 9.0294 4.917 4.911 4.917 4.868 4.944 5,735,451 4.9001 -0.44%
2008-07-09 0 9.100 9.000 9.100 8.800 9.100 2,450,000 21,954,098 8.9609 4.938 4.884 4.938 4.776 4.938 4,514,653 4.8629 1.11%
2008-07-08 0 9.000 8.900 9.000 8.900 9.100 4,523,250 40,637,850 8.9842 4.884 4.830 4.884 4.830 4.938 8,335,062 4.8755 -0.66%
2008-07-07 0 9.060 9.060 9.070 9.000 9.090 3,828,543 34,587,486 9.0341 4.917 4.917 4.922 4.884 4.933 7,054,915 4.9026 -0.98%
2008-07-04 0 9.150 9.100 9.150 9.080 9.360 3,715,500 33,850,820 9.1107 4.965 4.938 4.965 4.928 5.079 6,846,609 4.9442 0.99%
2008-07-03 0 9.060 9.060 9.160 9.010 9.460 8,267,879 76,944,487 9.3064 4.917 4.917 4.971 4.890 5.134 15,235,347 5.0504 -3.62%
2008-07-02 0 9.400 9.380 9.400 9.400 9.660 6,349,333 60,360,757 9.5066 5.101 5.090 5.101 5.101 5.242 11,700,013 5.1590 -2.49%
2008-06-30 0 9.640 9.570 9.640 9.500 9.720 4,815,500 46,478,610 9.6519 5.231 5.193 5.231 5.155 5.275 8,873,596 5.2379 2.01%
2008-06-27 0 9.450 9.420 9.450 9.320 9.580 3,334,989 31,325,137 9.3929 5.128 5.112 5.128 5.058 5.199 6,145,435 5.0973 -1.56%
2008-06-26 0 9.600 9.570 9.600 9.420 9.720 2,374,000 22,709,160 9.5658 5.210 5.193 5.210 5.112 5.275 4,374,606 5.1911 1.05%
2008-06-25 0 9.500 9.480 9.500 9.420 9.560 711,333 6,765,600 9.5112 5.155 5.145 5.155 5.112 5.188 1,310,784 5.1615 -0.21%
2008-06-24 0 9.520 9.520 9.550 9.510 9.910 1,930,000 18,702,660 9.6905 5.166 5.166 5.183 5.161 5.378 3,556,441 5.2588 -0.31%
2008-06-23 0 9.550 9.500 9.550 9.400 9.600 817,400 7,755,520 9.4880 5.183 5.155 5.183 5.101 5.210 1,506,235 5.1489 0.00%
2008-06-20 0 9.550 9.550 9.580 9.500 9.870 1,922,000 18,539,560 9.6460 5.183 5.183 5.199 5.155 5.356 3,541,699 5.2347 0.74%
2008-06-19 0 9.480 9.480 9.660 9.430 9.690 2,438,000 23,289,455 9.5527 5.145 5.145 5.242 5.117 5.259 4,492,540 5.1840 0.74%
2008-06-18 0 9.410 9.400 9.410 9.310 9.560 4,040,000 38,050,940 9.4185 5.107 5.101 5.107 5.052 5.188 7,444,570 5.1112 -1.57%
2008-06-17 0 9.560 9.560 9.570 9.480 9.740 2,714,000 25,990,040 9.5763 5.188 5.188 5.193 5.145 5.286 5,001,129 5.1968 -3.53%
2008-06-16 0 9.910 9.800 9.910 9.400 10.00 2,275,000 22,504,740 9.8922 5.378 5.318 5.378 5.101 5.427 4,192,177 5.3683 3.99%
2008-06-13 0 9.530 9.430 9.530 9.420 9.650 1,940,000 18,403,000 9.4861 5.172 5.117 5.172 5.112 5.237 3,574,868 5.1479 -1.95%
2008-06-12 0 9.720 9.690 9.760 9.250 9.790 4,059,900 38,574,973 9.5015 5.275 5.259 5.297 5.020 5.313 7,481,240 5.1562 4.07%
2008-06-11 0 9.340 9.340 9.350 9.260 9.620 4,067,403 38,077,813 9.3617 5.069 5.069 5.074 5.025 5.221 7,495,066 5.0804 -0.64%
2008-06-10 0 9.400 9.400 9.510 9.280 9.540 5,266,000 49,357,380 9.3728 5.101 5.101 5.161 5.036 5.177 9,703,739 5.0864 -2.19%
2008-06-06 0 9.610 9.610 9.650 9.530 9.680 4,006,000 38,545,040 9.6218 5.215 5.215 5.237 5.172 5.253 7,381,918 5.2215 -1.03%
2008-06-05 0 9.710 9.600 9.710 9.540 9.710 4,960,000 47,697,152 9.6164 5.269 5.210 5.269 5.177 5.269 9,139,868 5.2186 -0.10%
2008-06-04 0 9.720 9.700 9.740 9.650 9.910 4,208,950 41,158,320 9.7788 5.275 5.264 5.286 5.237 5.378 7,755,897 5.3067 -1.42%
2008-06-03 0 9.860 9.860 9.890 9.750 10.20 4,073,000 40,347,600 9.9061 5.351 5.351 5.367 5.291 5.535 7,505,379 5.3758 -1.40%
2008-06-02 0 10.00 10.00 10.06 9.540 10.14 17,240,473 164,186,123 9.5233 5.427 5.427 5.459 5.177 5.503 31,769,284 5.1681 6.95%
2008-05-30 0 9.350 9.350 9.390 9.200 10.28 76,770,673 724,930,435 9.4428 5.074 5.074 5.096 4.993 5.579 141,466,495 5.1244 -4.10%
2008-05-29 0 9.750 9.750 9.780 9.710 10.18 12,734,099 125,871,647 9.8846 5.291 5.291 5.307 5.269 5.524 23,465,319 5.3642 -2.50%
2008-05-28 0 10.00 10.00 10.14 10.00 10.60 9,495,515 97,571,951 10.276 5.427 5.427 5.503 5.427 5.752 17,497,531 5.5763 -4.76%
2008-05-27 0 10.50 10.50 10.52 10.42 10.72 8,794,000 92,986,800 10.574 5.698 5.698 5.709 5.655 5.818 16,204,838 5.7382 2.00%
2008-05-26 0 10.42 10.40 10.42 10.04 10.44 3,526,000 36,246,880 10.280 5.586 5.575 5.586 5.382 5.597 6,577,135 5.5110 0.58%
2008-05-23 0 10.36 10.30 10.36 10.20 10.50 3,272,000 33,681,000 10.294 5.554 5.522 5.554 5.468 5.629 6,103,343 5.5185 0.00%
2008-05-22 0 10.36 10.34 10.44 10.28 10.90 3,424,469 35,819,863 10.460 5.554 5.543 5.597 5.511 5.843 6,387,747 5.6076 -5.30%
2008-05-21 0 10.94 10.92 10.94 10.76 11.44 7,938,537 87,425,703 11.013 5.865 5.854 5.865 5.768 6.133 14,807,950 5.9040 -0.36%
2008-05-20 0 10.98 10.98 11.10 10.86 11.10 9,549,900 105,030,524 10.998 5.886 5.886 5.951 5.822 5.951 17,813,665 5.8961 0.18%
2008-05-19 0 10.96 10.96 10.98 10.40 11.10 12,924,750 139,838,425 10.819 5.876 5.876 5.886 5.575 5.951 24,108,856 5.8003 3.98%
2008-05-16 0 10.54 10.44 10.60 10.44 10.70 3,614,000 38,098,560 10.542 5.650 5.597 5.683 5.597 5.736 6,741,284 5.6515 -0.38%
2008-05-15 0 10.58 10.56 10.70 10.12 11.00 7,894,000 83,497,224 10.577 5.672 5.661 5.736 5.425 5.897 14,724,874 5.6705 4.75%
2008-05-14 0 10.10 10.10 10.14 9.900 10.16 4,150,000 41,783,134 10.068 5.415 5.415 5.436 5.307 5.447 7,741,098 5.3976 1.41%
2008-05-13 0 9.960 9.960 10.06 9.860 10.50 3,655,893 36,765,541 10.057 5.340 5.340 5.393 5.286 5.629 6,819,428 5.3913 -2.16%
2008-05-09 0 10.18 10.10 10.20 10.02 10.48 1,956,000 19,801,840 10.124 5.457 5.415 5.468 5.372 5.618 3,648,575 5.4273 -1.93%
2008-05-08 0 10.38 10.32 10.38 10.24 10.58 2,926,000 30,454,680 10.408 5.565 5.533 5.565 5.490 5.672 5,457,940 5.5799 0.00%
2008-05-07 0 10.38 10.36 10.38 10.36 10.68 4,364,000 45,921,180 10.523 5.565 5.554 5.565 5.554 5.726 8,140,277 5.6412 -1.14%
2008-05-06 0 10.50 10.46 10.50 10.32 10.66 6,280,000 65,809,080 10.479 5.629 5.608 5.629 5.533 5.715 11,714,240 5.6179 0.00%
2008-05-05 0 10.50 10.48 10.50 10.44 10.54 1,516,000 15,898,880 10.487 5.629 5.618 5.629 5.597 5.650 2,827,832 5.6223 0.57%
2008-05-02 0 10.44 10.42 10.44 10.40 10.70 1,478,000 15,503,920 10.490 5.597 5.586 5.597 5.575 5.736 2,756,950 5.6236 0.38%
2008-04-30 0 10.40 10.40 10.48 10.40 10.64 1,352,000 14,181,840 10.490 5.575 5.575 5.618 5.575 5.704 2,521,919 5.6234 -0.19%
2008-04-29 0 10.42 10.40 10.50 10.34 10.60 1,778,535 18,662,044 10.493 5.586 5.575 5.629 5.543 5.683 3,317,545 5.6253 -1.33%
2008-04-28 0 10.56 10.54 10.56 10.30 10.68 1,912,500 20,177,000 10.550 5.661 5.650 5.661 5.522 5.726 3,567,434 5.6559 2.72%
2008-04-25 0 10.28 10.28 10.38 10.22 10.70 1,246,000 13,018,280 10.448 5.511 5.511 5.565 5.479 5.736 2,324,195 5.6012 -3.75%
2008-04-24 0 10.68 10.62 10.66 10.44 10.86 4,016,000 42,445,520 10.569 5.726 5.693 5.715 5.597 5.822 7,491,144 5.6661 1.71%
2008-04-23 0 10.50 10.48 10.50 10.40 10.62 2,802,000 29,478,200 10.520 5.629 5.618 5.629 5.575 5.693 5,226,640 5.6400 2.94%
2008-04-22 0 10.20 10.20 10.40 9.990 10.40 3,312,000 33,635,240 10.156 5.468 5.468 5.575 5.356 5.575 6,177,956 5.4444 -0.78%
2008-04-21 0 10.28 10.28 10.36 9.980 10.32 1,444,000 14,545,240 10.073 5.511 5.511 5.554 5.350 5.533 2,693,529 5.4001 2.90%
2008-04-18 0 9.990 9.990 10.00 9.910 10.30 3,049,000 30,414,320 9.9752 5.356 5.356 5.361 5.313 5.522 5,687,375 5.3477 0.00%
2008-04-17 0 9.990 9.990 10.00 9.900 10.30 2,294,000 22,999,620 10.026 5.356 5.356 5.361 5.307 5.522 4,279,055 5.3749 0.71%
2008-04-16 0 9.920 9.920 10.10 9.900 10.22 1,731,835 17,385,530 10.039 5.318 5.318 5.415 5.307 5.479 3,230,435 5.3818 -0.80%
2008-04-15 0 10.00 10.00 10.02 9.960 10.88 4,526,000 45,858,514 10.132 5.361 5.361 5.372 5.340 5.833 8,442,460 5.4319 -4.76%
2008-04-14 0 10.50 10.40 10.50 10.22 10.62 1,908,000 19,895,160 10.427 5.629 5.575 5.629 5.479 5.693 3,559,040 5.5900 -3.31%
2008-04-11 0 10.86 10.76 10.80 10.74 11.00 5,982,000 64,724,080 10.820 5.822 5.768 5.790 5.758 5.897 11,158,373 5.8005 3.23%
2008-04-10 0 10.52 10.52 10.60 10.32 11.00 1,886,000 19,899,440 10.551 5.640 5.640 5.683 5.533 5.897 3,518,003 5.6565 2.14%
2008-04-09 0 10.30 10.20 10.30 10.20 10.82 2,363,300 24,919,202 10.544 5.522 5.468 5.522 5.468 5.801 4,408,322 5.6528 -3.38%
2008-04-08 0 10.66 10.64 10.66 10.50 10.88 2,833,000 30,403,660 10.732 5.715 5.704 5.715 5.629 5.833 5,284,465 5.7534 -1.11%
2008-04-07 0 10.78 10.60 10.72 10.36 10.98 4,616,693 49,830,202 10.793 5.779 5.683 5.747 5.554 5.886 8,611,632 5.7864 0.75%
2008-04-03 0 10.70 10.60 10.70 10.16 10.78 5,215,906 55,062,392 10.557 5.736 5.683 5.736 5.447 5.779 9,729,359 5.6594 4.49%
2008-04-02 0 10.24 10.20 10.28 10.16 10.48 3,086,857 31,740,216 10.282 5.490 5.468 5.511 5.447 5.618 5,757,991 5.5124 0.59%
2008-04-01 0 10.18 10.18 10.20 9.900 10.40 5,360,000 54,659,920 10.198 5.457 5.457 5.468 5.307 5.575 9,998,141 5.4670 -0.20%
2008-03-31 0 10.20 9.880 10.20 9.950 10.46 7,154,000 72,335,764 10.111 5.468 5.297 5.468 5.334 5.608 13,344,533 5.4206 -2.30%
2008-03-28 0 10.44 10.22 10.44 9.900 10.72 6,575,500 68,500,860 10.418 5.597 5.479 5.597 5.307 5.747 12,265,443 5.5849 5.24%
2008-03-27 0 9.920 9.900 9.920 9.650 10.04 7,845,957 77,760,846 9.9109 5.318 5.307 5.318 5.173 5.382 14,635,258 5.3133 3.44%
2008-03-26 0 9.590 9.570 9.590 9.020 10.30 4,974,000 46,861,340 9.4213 5.141 5.130 5.141 4.836 5.522 9,278,125 5.0507 6.56%
2008-03-25 0 9.000 9.000 9.190 8.700 9.290 6,434,000 58,418,400 9.0796 4.825 4.825 4.927 4.664 4.980 12,001,500 4.8676 5.26%
2008-03-20 0 8.550 8.540 8.550 8.450 9.200 4,886,000 41,820,060 8.5592 4.584 4.578 4.584 4.530 4.932 9,113,977 4.5886 -6.56%
2008-03-19 0 9.150 9.140 9.150 9.130 9.250 3,885,200 35,648,872 9.1756 4.905 4.900 4.905 4.895 4.959 7,247,160 4.9190 6.77%
2008-03-18 0 8.570 8.570 8.900 8.550 9.900 8,269,369 75,384,677 9.1161 4.594 4.594 4.771 4.584 5.307 15,425,059 4.8872 -9.79%
2008-03-17 0 9.500 9.500 9.510 9.200 10.00 4,122,000 39,222,140 9.5153 5.093 5.093 5.098 4.932 5.361 7,688,869 5.1012 -0.73%
2008-03-14 0 9.570 9.610 9.630 9.490 9.650 4,938,000 47,239,404 9.5665 5.130 5.152 5.163 5.088 5.173 9,210,974 5.1286 -0.52%
2008-03-13 0 9.620 9.640 9.650 9.510 9.980 2,840,133 27,175,377 9.5683 5.157 5.168 5.173 5.098 5.350 5,297,770 5.1296 -2.53%
2008-03-12 0 9.870 9.870 9.890 9.700 10.40 3,102,000 30,751,320 9.9134 5.291 5.291 5.302 5.200 5.575 5,786,237 5.3146 2.60%
2008-03-11 0 9.620 9.610 9.620 9.500 9.710 5,445,024 52,308,243 9.6066 5.157 5.152 5.157 5.093 5.206 10,156,738 5.1501 1.69%
2008-03-10 0 9.460 9.460 9.480 9.400 9.500 7,239,559 68,302,252 9.4346 5.072 5.072 5.082 5.039 5.093 13,504,129 5.0579 -1.36%
2008-03-07 0 9.590 9.580 9.590 9.580 9.900 3,762,200 36,191,900 9.6199 5.141 5.136 5.141 5.136 5.307 7,017,725 5.1572 -3.91%
2008-03-06 0 9.980 9.970 10.00 9.900 10.06 3,383,831 33,863,073 10.007 5.350 5.345 5.361 5.307 5.393 6,311,944 5.3649 2.15%
2008-03-05 0 9.770 9.800 9.900 9.750 10.04 5,100,974 50,368,576 9.8743 5.238 5.254 5.307 5.227 5.382 9,514,973 5.2936 -1.21%
2008-03-04 0 9.890 9.890 10.00 9.810 10.36 3,900,000 38,795,120 9.9475 5.302 5.302 5.361 5.259 5.554 7,274,767 5.3328 -2.27%
2008-03-03 0 10.12 10.12 10.14 9.600 10.26 4,507,174 44,875,293 9.9564 5.425 5.425 5.436 5.147 5.500 8,407,343 5.3376 1.71%
2008-02-29 0 9.950 9.950 9.980 9.710 10.32 7,619,500 75,829,264 9.9520 5.334 5.334 5.350 5.206 5.533 14,212,842 5.3353 -2.64%
2008-02-28 0 10.22 10.20 10.38 10.14 10.48 2,164,000 22,324,320 10.316 5.479 5.468 5.565 5.436 5.618 4,036,563 5.5305 0.62%
2008-02-27 0 10.24 10.26 10.36 9.950 10.36 8,335,300 84,274,470 10.111 5.445 5.456 5.509 5.291 5.509 15,675,713 5.3761 1.19%
2008-02-26 0 10.12 10.14 10.18 9.940 11.08 5,642,500 57,946,100 10.270 5.381 5.392 5.413 5.285 5.892 10,611,521 5.4607 -7.83%
2008-02-25 0 10.98 10.96 10.98 10.84 11.20 1,424,000 15,527,040 10.904 5.838 5.828 5.838 5.764 5.955 2,678,034 5.7979 3.20%
2008-02-22 0 10.64 10.62 10.64 10.58 11.00 2,000,013 21,536,503 10.768 5.658 5.647 5.658 5.626 5.849 3,761,308 5.7258 -0.93%
2008-02-21 0 10.74 10.74 10.86 10.52 11.20 3,337,679 36,285,478 10.871 5.711 5.711 5.775 5.594 5.955 6,276,978 5.7807 -2.01%
2008-02-20 0 10.96 10.90 10.96 10.80 11.76 6,206,737 68,670,552 11.064 5.828 5.796 5.828 5.743 6.253 11,672,649 5.8830 -5.35%
2008-02-19 0 11.58 11.58 11.70 11.56 11.90 4,944,913 57,736,423 11.676 6.157 6.157 6.221 6.147 6.328 9,299,610 6.2085 -1.70%
2008-02-18 0 11.78 11.78 11.84 11.00 11.88 2,404,054 27,687,922 11.517 6.264 6.264 6.296 5.849 6.317 4,521,164 6.1241 4.80%
2008-02-15 0 11.24 11.12 11.24 10.92 11.38 3,410,221 38,321,202 11.237 5.977 5.913 5.977 5.807 6.051 6,413,404 5.9752 -1.23%
2008-02-14 0 11.38 11.34 11.36 11.20 11.60 1,780,000 20,263,880 11.384 6.051 6.030 6.040 5.955 6.168 3,347,542 6.0534 4.40%
2008-02-13 0 10.90 10.80 10.90 10.80 11.66 3,081,710 34,077,574 11.058 5.796 5.743 5.796 5.743 6.200 5,795,592 5.8799 -5.55%
2008-02-12 0 11.54 11.46 11.54 11.48 11.90 2,562,661 29,816,864 11.635 6.136 6.094 6.136 6.104 6.328 4,819,447 6.1868 -2.04%
2008-02-11 0 11.78 11.74 11.78 11.56 12.22 3,636,000 43,435,920 11.946 6.264 6.243 6.264 6.147 6.498 6,838,013 6.3521 0.86%
2008-02-06 0 11.68 11.52 11.68 10.90 11.68 376,000 4,222,640 11.230 6.211 6.126 6.211 5.796 6.211 707,121 5.9716 -1.52%
2008-02-05 0 11.86 11.72 11.86 11.70 11.90 1,548,519 18,336,641 11.841 6.306 6.232 6.306 6.221 6.328 2,912,209 6.2965 1.37%
2008-02-04 0 11.70 11.70 11.80 10.60 11.80 2,070,000 23,772,720 11.484 6.221 6.221 6.274 5.636 6.274 3,892,928 6.1066 9.55%
2008-02-01 0 10.68 10.66 10.68 10.62 11.12 1,817,860 19,484,016 10.718 5.679 5.668 5.679 5.647 5.913 3,418,743 5.6992 -2.38%
2008-01-31 0 10.94 10.80 11.00 10.40 12.00 4,066,719 44,266,188 10.885 5.817 5.743 5.849 5.530 6.381 7,648,041 5.7879 -2.84%
2008-01-30 0 11.26 11.22 11.26 11.22 12.02 2,640,417 30,066,261 11.387 5.987 5.966 5.987 5.966 6.391 4,965,678 6.0548 1.62%
2008-01-29 0 11.08 11.06 11.08 10.84 11.40 2,719,302 30,208,050 11.109 5.892 5.881 5.892 5.764 6.062 5,114,033 5.9069 -1.60%
2008-01-28 0 11.26 11.24 11.26 11.18 12.10 3,390,000 38,512,080 11.360 5.987 5.977 5.987 5.945 6.434 6,375,375 6.0408 -6.94%
2008-01-25 0 12.10 11.90 12.10 10.92 12.32 7,286,000 86,513,440 11.874 6.434 6.328 6.434 5.807 6.551 13,702,356 6.3138 11.83%
2008-01-24 0 10.82 10.80 10.82 10.40 10.98 3,314,000 35,503,280 10.713 5.753 5.743 5.753 5.530 5.838 6,232,447 5.6965 8.20%
2008-01-23 0 10.00 10.00 10.28 9.450 11.50 5,025,000 50,594,560 10.069 5.317 5.317 5.466 5.025 6.115 9,450,225 5.3538 11.11%
2008-01-22 0 9.000 9.000 9.010 8.800 9.960 5,600,000 52,174,878 9.3169 4.786 4.786 4.791 4.679 5.296 10,531,594 4.9541 -10.36%
2008-01-21 0 10.04 10.02 10.04 10.00 10.68 4,308,000 43,736,040 10.152 5.339 5.328 5.339 5.317 5.679 8,101,805 5.3983 -6.86%
2008-01-18 0 10.78 10.78 10.80 10.00 10.92 8,700,000 91,578,400 10.526 5.732 5.732 5.743 5.317 5.807 16,361,583 5.5972 1.51%
2008-01-17 0 10.62 10.60 10.62 10.30 11.50 11,295,446 119,140,662 10.548 5.647 5.636 5.647 5.477 6.115 21,242,687 5.6085 -7.65%
2008-01-16 0 11.50 11.50 11.54 11.30 11.58 7,372,874 84,892,512 11.514 6.115 6.115 6.136 6.009 6.157 13,865,734 6.1225 -3.85%
2008-01-15 0 11.96 11.94 11.96 11.94 12.58 3,480,024 42,334,121 12.165 6.360 6.349 6.360 6.349 6.689 6,544,678 6.4685 -4.32%
2008-01-14 0 12.50 12.50 12.66 12.50 13.20 2,825,048 36,160,774 12.800 6.647 6.647 6.732 6.647 7.019 5,312,903 6.8062 -0.79%
2008-01-11 0 12.60 12.60 12.72 12.50 13.20 4,633,616 60,134,319 12.978 6.700 6.700 6.764 6.647 7.019 8,714,172 6.9007 -3.52%
2008-01-10 0 13.06 12.82 13.06 12.80 13.50 4,231,280 55,197,540 13.045 6.944 6.817 6.944 6.806 7.178 7,957,522 6.9365 -1.06%
2008-01-09 0 13.20 13.20 13.30 12.46 13.50 4,732,000 61,443,272 12.985 7.019 7.019 7.072 6.625 7.178 8,899,197 6.9044 2.33%
2008-01-08 0 12.90 12.70 12.90 12.48 13.50 3,448,000 44,253,880 12.835 6.859 6.753 6.859 6.636 7.178 6,484,453 6.8246 -2.27%
2008-01-07 0 13.20 13.04 13.20 12.80 13.40 3,580,609 47,031,595 13.135 7.019 6.934 7.019 6.806 7.125 6,733,843 6.9844 -1.64%
2008-01-04 0 13.42 13.46 13.48 13.20 13.48 4,026,000 53,812,720 13.366 7.136 7.157 7.168 7.019 7.168 7,571,464 7.1073 0.45%
2008-01-03 0 13.36 13.34 13.36 12.98 13.56 4,646,000 61,969,680 13.338 7.104 7.093 7.104 6.902 7.210 8,737,461 7.0924 3.25%
2008-01-02 0 12.94 12.94 12.96 12.60 12.96 3,205,392 40,944,859 12.774 6.881 6.881 6.891 6.700 6.891 6,028,194 6.7922 2.70%
2007-12-31 0 12.60 12.40 12.60 12.40 12.72 646,000 8,140,440 12.601 6.700 6.593 6.700 6.593 6.764 1,214,895 6.7005 -0.79%
2007-12-28 0 12.70 12.70 12.80 12.20 12.80 2,610,000 32,937,760 12.620 6.753 6.753 6.806 6.487 6.806 4,908,475 6.7104 2.42%
2007-12-27 0 12.40 12.40 12.50 12.10 12.50 2,738,000 33,759,200 12.330 6.593 6.593 6.647 6.434 6.647 5,149,197 6.5562 1.47%
2007-12-24 0 12.22 12.20 12.22 12.20 12.40 1,742,472 21,482,940 12.329 6.498 6.487 6.498 6.487 6.593 3,276,966 6.5557 -0.65%
2007-12-21 0 12.30 12.04 12.40 11.44 12.42 3,049,553 36,304,686 11.905 6.540 6.402 6.593 6.083 6.604 5,735,117 6.3302 4.24%
2007-12-20 0 11.80 11.70 11.84 11.52 11.80 2,520,016 29,300,739 11.627 6.274 6.221 6.296 6.126 6.274 4,739,247 6.1826 2.79%
2007-12-19 0 11.48 11.48 11.50 11.00 11.56 1,529,282 17,318,140 11.324 6.104 6.104 6.115 5.849 6.147 2,876,032 6.0215 4.17%
2007-12-18 0 11.02 11.04 11.10 11.00 11.50 4,495,500 50,189,800 11.164 5.860 5.870 5.902 5.849 6.115 8,454,425 5.9365 -4.17%
2007-12-17 0 11.50 11.50 11.54 11.48 11.88 1,042,000 12,086,440 11.599 6.115 6.115 6.136 6.104 6.317 1,959,629 6.1677 -3.36%
2007-12-14 0 11.90 11.88 11.92 11.26 11.90 4,400,000 51,733,920 11.758 6.328 6.317 6.338 5.987 6.328 8,274,824 6.2520 1.88%
2007-12-13 0 11.68 11.66 11.72 11.36 11.86 2,006,700 23,233,286 11.578 6.211 6.200 6.232 6.040 6.306 3,773,884 6.1563 0.34%
2007-12-12 0 11.64 11.64 11.66 11.02 11.90 1,442,100 16,811,418 11.658 6.189 6.189 6.200 5.860 6.328 2,712,073 6.1987 -3.00%
2007-12-11 0 12.00 12.00 12.02 11.96 12.04 7,047,255 84,565,724 12.000 6.381 6.381 6.391 6.360 6.402 13,253,362 6.3807 -0.33%
2007-12-10 0 12.04 12.02 12.04 11.86 12.04 6,087,741 73,018,403 11.994 6.402 6.391 6.402 6.306 6.402 11,448,860 6.3778 0.17%
2007-12-07 0 12.02 12.02 12.04 11.78 12.06 6,562,000 78,766,240 12.003 6.391 6.391 6.402 6.264 6.413 12,340,771 6.3826 -0.17%
2007-12-06 0 12.04 12.00 12.04 11.92 12.10 8,517,722 102,468,035 12.030 6.402 6.381 6.402 6.338 6.434 16,018,783 6.3967 0.17%
2007-12-05 0 12.02 12.02 12.04 11.80 12.04 15,197,343 181,907,613 11.970 6.391 6.391 6.402 6.274 6.402 28,580,757 6.3647 0.00%
2007-12-04 0 12.02 12.00 12.02 11.56 12.06 11,881,617 141,116,580 11.877 6.391 6.381 6.391 6.147 6.413 22,345,065 6.3153 0.33%
2007-12-03 0 11.98 11.80 11.92 11.48 12.00 7,829,528 91,550,718 11.693 6.370 6.274 6.338 6.104 6.381 14,724,537 6.2176 7.73%
2007-11-30 0 11.12 11.02 11.06 11.06 11.70 6,803,392 77,941,646 11.456 5.913 5.860 5.881 5.881 6.221 12,794,743 6.0917 -2.80%
2007-11-29 0 11.44 11.44 11.46 11.38 11.50 3,963,493 45,154,864 11.393 6.083 6.083 6.094 6.051 6.115 7,453,910 6.0579 3.25%
2007-11-28 0 11.08 11.06 11.08 10.70 11.24 6,144,000 67,809,154 11.037 5.892 5.881 5.892 5.690 5.977 11,554,663 5.8686 -0.72%
2007-11-27 0 11.16 11.16 11.18 10.80 11.30 3,054,000 34,137,210 11.178 5.934 5.934 5.945 5.743 6.009 5,743,480 5.9436 0.00%
2007-11-26 0 11.16 11.08 11.10 10.92 11.70 4,626,000 52,204,942 11.285 5.934 5.892 5.902 5.807 6.221 8,699,849 6.0007 0.72%
2007-11-23 0 11.08 11.08 11.10 10.54 11.20 2,396,000 26,209,868 10.939 5.892 5.892 5.902 5.604 5.955 4,506,018 5.8166 5.12%
2007-11-22 0 10.54 10.52 10.56 10.26 10.98 2,624,000 27,598,329 10.518 5.604 5.594 5.615 5.456 5.838 4,934,804 5.5926 0.00%
2007-11-21 0 10.54 10.50 10.54 10.26 11.00 1,907,169 20,343,928 10.667 5.604 5.583 5.604 5.456 5.849 3,586,702 5.6720 -3.13%
2007-11-20 0 10.88 10.86 10.88 10.32 11.20 2,484,112 26,934,477 10.843 5.785 5.775 5.785 5.487 5.955 4,671,725 5.7654 -0.18%
2007-11-19 0 10.90 10.98 11.00 10.22 11.00 1,821,000 19,560,220 10.741 5.796 5.838 5.849 5.434 5.849 3,424,649 5.7116 6.65%
2007-11-16 0 10.22 10.12 10.22 10.00 10.72 3,038,034 30,945,862 10.186 5.434 5.381 5.434 5.317 5.700 5,713,453 5.4163 2.20%
2007-11-15 0 10.00 9.910 10.06 9.850 10.56 9,990,000 100,828,838 10.093 5.317 5.269 5.349 5.238 5.615 18,787,611 5.3668 -4.40%
2007-11-14 0 10.46 10.46 10.50 10.32 11.26 4,795,179 51,913,207 10.826 5.562 5.562 5.583 5.487 5.987 9,018,014 5.7566 -3.86%
2007-11-13 0 10.88 10.76 10.80 10.80 11.16 6,432,000 70,650,280 10.984 5.785 5.721 5.743 5.743 5.934 12,096,288 5.8407 -2.33%
2007-11-12 0 11.14 11.10 11.14 10.30 11.18 2,717,098 29,769,745 10.956 5.924 5.902 5.924 5.477 5.945 5,109,888 5.8259 -1.59%
2007-11-09 0 11.32 11.32 11.36 11.10 11.50 2,895,815 32,738,597 11.305 6.019 6.019 6.040 5.902 6.115 5,445,990 6.0115 0.71%
2007-11-08 0 11.24 11.22 11.26 11.00 11.42 2,464,000 27,660,320 11.226 5.977 5.966 5.987 5.849 6.072 4,633,901 5.9691 -2.09%
2007-11-07 0 11.48 11.20 11.48 10.98 11.50 4,268,000 47,975,480 11.241 6.104 5.955 6.104 5.838 6.115 8,026,579 5.9771 3.99%
2007-11-06 0 11.04 10.96 11.04 10.80 11.20 2,559,000 28,086,760 10.976 5.870 5.828 5.870 5.743 5.955 4,812,562 5.8361 -1.43%
2007-11-05 0 11.20 10.90 11.20 10.80 11.60 1,886,200 21,011,476 11.140 5.955 5.796 5.955 5.743 6.168 3,547,266 5.9233 0.00%
2007-11-02 0 11.20 11.18 11.22 11.10 11.40 1,664,000 18,787,160 11.290 5.955 5.945 5.966 5.902 6.062 3,129,388 6.0035 -0.88%
2007-11-01 0 11.30 11.28 11.38 11.10 11.80 4,066,054 46,714,545 11.489 6.009 5.998 6.051 5.902 6.274 7,646,791 6.1090 -4.24%
2007-10-31 0 11.80 11.52 11.88 11.52 11.98 3,442,609 40,813,206 11.855 6.274 6.126 6.317 6.126 6.370 6,474,314 6.3039 -1.34%
2007-10-30 0 11.96 11.50 11.72 11.50 11.98 4,432,000 52,382,408 11.819 6.360 6.115 6.232 6.115 6.370 8,335,004 6.2846 4.91%
2007-10-29 0 11.40 11.34 11.40 11.16 11.68 4,868,000 54,864,840 11.271 6.062 6.030 6.062 5.934 6.211 9,154,964 5.9929 4.78%
2007-10-26 0 10.88 10.86 10.88 10.60 11.06 2,585,000 28,186,940 10.904 5.785 5.775 5.785 5.636 5.881 4,861,459 5.7980 0.55%
2007-10-25 0 10.82 10.80 10.94 10.76 11.12 2,994,000 32,888,960 10.985 5.753 5.743 5.817 5.721 5.913 5,630,641 5.8411 -1.64%
2007-10-24 0 11.00 10.88 10.90 10.90 11.36 5,588,000 62,773,380 11.234 5.849 5.785 5.796 5.796 6.040 10,509,026 5.9733 -2.65%
2007-10-23 0 11.30 11.30 11.36 11.18 11.62 994,000 11,305,200 11.373 6.009 6.009 6.040 5.945 6.179 1,869,358 6.0476 0.00%
2007-10-22 0 11.30 11.18 11.30 11.00 11.52 2,188,000 24,480,720 11.189 6.009 5.945 6.009 5.849 6.126 4,114,844 5.9494 -3.09%
2007-10-18 0 11.66 11.72 11.80 11.40 11.82 1,938,640 22,730,976 11.725 6.200 6.232 6.274 6.062 6.285 3,645,887 6.2347 -1.19%
2007-10-17 0 11.80 11.80 11.88 11.08 11.90 2,172,800 24,854,032 11.439 6.274 6.274 6.317 5.892 6.328 4,086,258 6.0823 2.61%
2007-10-16 0 11.50 11.54 11.60 11.10 11.60 1,855,200 21,095,424 11.371 6.115 6.136 6.168 5.902 6.168 3,488,967 6.0463 1.95%
2007-10-15 0 11.28 11.20 11.30 11.22 11.46 2,026,000 22,947,440 11.326 5.998 5.955 6.009 5.966 6.094 3,810,180 6.0227 0.36%
2007-10-12 0 11.24 11.30 11.42 11.20 11.76 1,333,000 15,264,340 11.451 5.977 6.009 6.072 5.955 6.253 2,506,895 6.0889 -3.10%
2007-10-11 0 11.60 11.52 11.60 11.48 12.00 4,066,913 47,807,356 11.755 6.168 6.126 6.168 6.104 6.381 7,648,406 6.2506 0.00%
2007-10-10 0 11.60 11.58 11.60 11.60 11.84 2,560,000 29,858,280 11.663 6.168 6.157 6.168 6.168 6.296 4,814,443 6.2018 1.22%
2007-10-09 0 11.46 11.46 11.50 11.30 11.80 1,490,000 17,224,660 11.560 6.094 6.094 6.115 6.009 6.274 2,802,156 6.1469 -0.17%
2007-10-08 0 11.48 11.48 11.50 11.48 12.00 1,178,000 13,830,720 11.741 6.104 6.104 6.115 6.104 6.381 2,215,396 6.2430 -1.54%
2007-10-05 0 11.66 11.60 11.76 11.20 11.74 2,225,097 25,770,030 11.582 6.200 6.168 6.253 5.955 6.243 4,184,610 6.1583 1.39%
2007-10-04 0 11.50 11.50 11.72 11.40 11.90 2,348,700 27,274,448 11.613 6.115 6.115 6.232 6.062 6.328 4,417,063 6.1748 -2.38%
2007-10-03 0 11.78 11.72 11.80 11.72 12.02 3,498,001 41,560,052 11.881 6.264 6.232 6.274 6.232 6.391 6,578,487 6.3176 0.51%
2007-10-02 0 11.72 11.64 11.72 11.50 12.34 10,388,000 122,037,020 11.748 6.232 6.189 6.232 6.115 6.562 19,536,106 6.2467 -3.46%
2007-09-28 0 12.14 11.98 12.00 11.26 12.20 5,784,000 67,861,240 11.733 6.455 6.370 6.381 5.987 6.487 10,877,632 6.2386 7.62%
2007-09-27 0 11.28 11.22 11.28 10.90 11.50 6,483,904 73,703,113 11.367 5.998 5.966 5.998 5.796 6.115 12,193,900 6.0443 3.87%
2007-09-25 0 10.86 10.70 10.78 10.70 11.40 2,229,127 24,648,572 11.058 5.775 5.690 5.732 5.690 6.062 4,192,189 5.8796 -1.81%
2007-09-24 0 11.06 11.06 11.30 11.04 11.58 1,472,000 16,782,660 11.401 5.881 5.881 6.009 5.870 6.157 2,768,305 6.0624 1.47%
2007-09-21 0 10.90 10.80 10.96 10.80 11.22 1,996,000 21,884,400 10.964 5.796 5.743 5.828 5.743 5.966 3,753,761 5.8300 -2.85%
2007-09-20 0 11.22 11.12 11.22 11.18 11.50 2,066,000 23,292,820 11.274 5.966 5.913 5.966 5.945 6.115 3,885,406 5.9950 -1.23%
2007-09-19 0 11.36 11.30 11.36 11.10 11.50 2,666,000 30,153,880 11.311 6.040 6.009 6.040 5.902 6.115 5,013,791 6.0142 0.53%
2007-09-18 0 11.30 11.10 11.30 11.04 11.38 1,698,800 19,043,752 11.210 6.009 5.902 6.009 5.870 6.051 3,194,834 5.9608 -0.35%
2007-09-17 0 11.34 11.28 11.34 11.16 11.62 1,551,439 17,616,867 11.355 6.030 5.998 6.030 5.934 6.179 2,917,701 6.0379 1.07%
2007-09-14 0 11.22 11.20 11.22 11.12 11.30 2,321,000 26,001,320 11.203 5.966 5.955 5.966 5.913 6.009 4,364,969 5.9568 1.81%
2007-09-13 0 11.02 11.02 11.24 11.00 11.46 2,291,253 25,815,454 11.267 5.860 5.860 5.977 5.849 6.094 4,309,026 5.9910 -0.72%
2007-09-12 0 11.10 11.00 11.10 10.80 11.26 4,022,028 44,794,422 11.137 5.902 5.849 5.902 5.743 5.987 7,563,994 5.9221 0.36%
2007-09-11 0 11.06 11.00 11.06 10.98 11.20 992,000 11,010,500 11.099 5.881 5.849 5.881 5.838 5.955 1,865,597 5.9019 -0.36%
2007-09-10 0 11.10 11.04 11.10 11.00 11.18 1,260,000 13,965,440 11.084 5.902 5.870 5.902 5.849 5.945 2,369,609 5.8936 -1.25%
2007-09-07 0 11.24 11.14 11.22 11.10 11.40 3,448,000 38,891,920 11.280 5.977 5.924 5.966 5.902 6.062 6,484,453 5.9977 1.26%
2007-09-06 0 11.10 11.00 11.20 10.80 11.60 2,670,000 30,034,680 11.249 5.902 5.849 5.955 5.743 6.168 5,021,313 5.9814 -3.14%
2007-09-05 0 11.46 11.34 11.46 11.00 11.80 4,694,000 53,827,000 11.467 6.094 6.030 6.094 5.849 6.274 8,827,732 6.0975 4.37%
2007-09-04 0 10.98 10.94 11.00 10.92 11.28 2,975,141 32,735,711 11.003 5.838 5.817 5.849 5.807 5.998 5,595,174 5.8507 -1.96%
2007-09-03 0 11.20 11.18 11.20 11.00 11.30 2,982,000 33,295,020 11.165 5.955 5.945 5.955 5.849 6.009 5,608,074 5.9370 0.00%
2007-08-31 0 11.20 11.20 11.22 10.52 11.22 10,379,000 112,600,360 10.849 5.955 5.955 5.966 5.594 5.966 19,519,180 5.7687 8.32%
2007-08-30 0 10.34 10.30 10.34 9.960 10.44 6,134,000 62,332,908 10.162 5.498 5.477 5.498 5.296 5.551 11,535,856 5.4034 2.58%
2007-08-29 0 10.08 10.00 10.08 9.920 10.26 9,128,800 92,549,500 10.138 5.360 5.317 5.360 5.275 5.456 17,168,002 5.3908 -1.75%
2007-08-28 0 10.26 10.16 10.20 9.550 10.40 12,775,400 127,677,064 9.9940 5.456 5.402 5.424 5.078 5.530 24,025,950 5.3141 6.99%
2007-08-27 0 9.590 9.520 9.600 9.500 9.650 5,703,000 54,639,520 9.5808 5.099 5.062 5.105 5.051 5.131 10,725,300 5.0945 1.48%
2007-08-24 0 9.450 9.440 9.450 9.280 9.510 5,760,000 54,506,720 9.4630 5.025 5.020 5.025 4.934 5.057 10,832,496 5.0318 0.00%
2007-08-23 0 9.450 9.450 9.510 9.300 9.570 12,998,017 123,249,716 9.4822 5.025 5.025 5.057 4.945 5.089 24,444,613 5.0420 4.77%
2007-08-22 0 9.020 8.980 9.040 8.750 9.030 4,587,000 41,141,553 8.9692 4.796 4.775 4.807 4.653 4.802 8,626,504 4.7692 4.64%
2007-08-21 0 8.620 8.620 8.640 8.580 9.250 4,924,000 43,232,890 8.7800 4.584 4.584 4.594 4.562 4.919 9,260,280 4.6686 1.89%
2007-08-20 0 8.460 8.450 8.460 8.440 8.650 6,080,000 51,750,080 8.5115 4.498 4.493 4.498 4.488 4.599 11,434,302 4.5259 5.62%
2007-08-17 0 8.010 8.000 8.010 7.810 8.510 14,214,000 115,806,120 8.1473 4.259 4.254 4.259 4.153 4.525 26,731,441 4.3322 -7.29%
2007-08-16 0 8.640 8.500 8.640 8.050 8.970 5,744,000 48,758,920 8.4887 4.594 4.520 4.594 4.280 4.770 10,802,406 4.5137 -2.81%
2007-08-15 0 8.890 8.820 8.880 8.830 9.100 2,173,692 19,556,819 8.9971 4.727 4.690 4.722 4.695 4.839 4,087,936 4.7840 -1.22%
2007-08-14 0 9.000 9.000 9.010 9.000 9.150 2,930,000 26,538,520 9.0575 4.786 4.786 4.791 4.786 4.865 5,510,280 4.8162 -0.33%
2007-08-13 0 9.030 9.020 9.030 8.900 9.200 3,389,000 30,589,680 9.0262 4.802 4.796 4.802 4.732 4.892 6,373,495 4.7995 -1.85%
2007-08-10 0 9.200 9.130 9.200 9.070 9.380 4,186,000 38,271,916 9.1428 4.892 4.855 4.892 4.823 4.988 7,872,366 4.8616 -1.08%
2007-08-09 0 9.300 9.290 9.300 9.100 9.350 4,230,000 39,182,340 9.2630 4.945 4.940 4.945 4.839 4.972 7,955,114 4.9254 2.09%
2007-08-08 0 9.110 9.110 9.290 9.030 9.360 4,978,000 46,176,020 9.2760 4.844 4.844 4.940 4.802 4.977 9,361,834 4.9324 0.89%
2007-08-07 0 9.030 9.020 9.030 9.010 9.460 3,186,500 29,198,580 9.1632 4.802 4.796 4.802 4.791 5.030 5,992,665 4.8724 -0.99%
2007-08-06 0 9.120 9.090 9.120 9.010 9.190 2,007,000 18,223,490 9.0800 4.849 4.833 4.849 4.791 4.887 3,774,448 4.8281 -2.04%
2007-08-03 0 9.310 9.280 9.310 9.200 9.400 2,516,080 23,336,879 9.2751 4.950 4.934 4.950 4.892 4.998 4,731,845 4.9319 0.65%
2007-08-02 0 9.250 9.260 9.300 9.250 9.500 4,988,215 46,621,718 9.3464 4.919 4.924 4.945 4.919 5.051 9,381,045 4.9698 -0.32%
2007-08-01 0 9.280 9.270 9.280 9.210 9.400 2,451,653 22,758,407 9.2829 4.934 4.929 4.934 4.897 4.998 4,610,681 4.9360 0.11%
2007-07-31 0 9.270 9.270 9.310 9.200 9.510 3,653,359 34,037,822 9.3169 4.929 4.929 4.950 4.892 5.057 6,870,659 4.9541 -0.32%
2007-07-30 0 9.300 9.260 9.300 9.010 9.500 4,302,000 39,425,620 9.1645 4.945 4.924 4.945 4.791 5.051 8,090,521 4.8731 -0.11%
2007-07-27 0 9.310 9.280 9.310 9.200 9.600 4,982,400 46,641,900 9.3613 4.950 4.934 4.950 4.892 5.105 9,370,109 4.9777 -1.38%
2007-07-26 0 9.440 9.410 9.450 9.320 9.480 5,170,000 48,483,240 9.3778 5.020 5.004 5.025 4.956 5.041 9,722,918 4.9865 0.43%
2007-07-25 0 9.400 9.350 9.400 9.320 9.480 3,772,000 35,402,140 9.3855 4.998 4.972 4.998 4.956 5.041 7,093,781 4.9906 0.43%
2007-07-24 0 9.360 9.360 9.450 9.350 9.580 6,354,392 59,965,768 9.4369 4.977 4.977 5.025 4.972 5.094 11,950,335 5.0179 0.00%
2007-07-23 0 9.360 9.350 9.360 9.340 9.500 2,702,000 25,420,940 9.4082 4.977 4.972 4.977 4.966 5.051 5,081,494 5.0027 -1.47%
2007-07-20 0 9.500 9.470 9.500 9.350 9.500 3,178,000 29,931,280 9.4183 5.051 5.036 5.051 4.972 5.051 5,976,679 5.0080 1.60%
2007-07-19 0 9.350 9.350 9.420 9.310 9.420 4,472,000 41,886,120 9.3663 4.972 4.972 5.009 4.950 5.009 8,410,230 4.9804 -0.74%
2007-07-18 0 9.420 9.400 9.440 9.150 9.600 2,007,000 18,844,160 9.3892 5.009 4.998 5.020 4.865 5.105 3,774,448 4.9926 -0.63%
2007-07-17 0 9.480 9.480 9.500 9.450 9.740 3,224,000 30,695,340 9.5209 5.041 5.041 5.051 5.025 5.179 6,063,189 5.0626 0.21%
2007-07-16 0 9.460 9.370 9.460 9.350 9.520 2,290,000 21,669,880 9.4628 5.030 4.982 5.030 4.972 5.062 4,306,670 5.0317 -0.21%
2007-07-13 0 9.480 9.400 9.480 9.410 9.950 2,397,374 22,771,617 9.4986 5.041 4.998 5.041 5.004 5.291 4,508,602 5.0507 0.32%
2007-07-12 0 9.450 9.350 9.450 9.300 9.500 4,230,000 39,733,120 9.3932 5.025 4.972 5.025 4.945 5.051 7,955,114 4.9947 2.38%
2007-07-11 0 9.230 9.140 9.230 9.100 9.480 2,438,000 22,589,676 9.2657 4.908 4.860 4.908 4.839 5.041 4,585,005 4.9269 -2.84%
2007-07-10 0 9.500 9.480 9.500 9.470 10.00 3,968,000 37,777,340 9.5205 5.051 5.041 5.051 5.036 5.317 7,462,386 5.0624 -0.94%
2007-07-09 0 9.590 9.510 9.590 9.280 9.600 6,085,494 57,806,703 9.4991 5.099 5.057 5.099 4.934 5.105 11,444,634 5.0510 3.12%
2007-07-06 0 9.300 9.270 9.300 9.260 9.530 3,402,000 31,754,100 9.3340 4.945 4.929 4.945 4.924 5.067 6,397,943 4.9632 0.65%
2007-07-05 0 9.240 9.100 9.240 9.050 9.400 1,759,000 16,172,700 9.1943 4.913 4.839 4.913 4.812 4.998 3,308,049 4.8889 2.10%
2007-07-04 0 9.050 9.040 9.210 9.040 9.320 3,458,000 31,764,780 9.1859 4.812 4.807 4.897 4.807 4.956 6,503,259 4.8844 -1.84%
2007-07-03 0 9.220 9.220 9.250 9.090 9.410 4,641,414 43,085,873 9.2829 4.903 4.903 4.919 4.833 5.004 8,728,837 4.9360 1.43%
2007-06-29 0 9.090 9.000 9.100 9.030 9.150 3,388,237 30,857,637 9.1073 4.833 4.786 4.839 4.802 4.865 6,372,060 4.8426 0.66%
2007-06-28 0 9.030 9.000 9.030 8.780 9.090 2,950,000 26,249,920 8.8983 4.802 4.786 4.802 4.669 4.833 5,547,893 4.7315 1.92%
2007-06-27 0 8.860 8.810 8.860 8.800 9.080 2,166,080 19,328,499 8.9233 4.711 4.685 4.711 4.679 4.828 4,073,620 4.7448 -2.10%
2007-06-26 0 9.050 8.930 9.050 8.850 9.120 5,526,000 49,878,320 9.0261 4.812 4.748 4.812 4.706 4.849 10,392,426 4.7995 0.89%
2007-06-25 0 8.970 8.960 8.970 8.850 9.090 3,529,647 31,887,989 9.0343 4.770 4.764 4.770 4.706 4.833 6,638,001 4.8039 0.56%
2007-06-22 0 8.920 8.900 9.000 8.730 9.000 2,526,000 22,474,839 8.8974 4.743 4.732 4.786 4.642 4.786 4,750,501 4.7310 0.79%
2007-06-21 0 8.850 8.760 8.850 8.720 8.990 4,170,390 36,666,749 8.7922 4.706 4.658 4.706 4.637 4.780 7,843,009 4.6751 1.14%
2007-06-20 0 8.750 8.720 8.750 8.700 8.830 3,438,800 30,108,684 8.7556 4.653 4.637 4.653 4.626 4.695 6,467,151 4.6556 -0.57%
2007-06-18 0 8.800 8.790 8.800 8.700 8.870 1,452,000 12,787,960 8.8071 4.679 4.674 4.679 4.626 4.716 2,730,692 4.6830 0.00%
2007-06-15 0 8.800 8.730 8.740 8.730 8.950 2,458,000 21,580,780 8.7798 4.679 4.642 4.647 4.642 4.759 4,622,617 4.6685 -1.68%
2007-06-14 0 8.950 8.930 9.000 8.920 9.080 3,600,000 32,420,260 9.0056 4.759 4.748 4.786 4.743 4.828 6,770,310 4.7886 0.90%
2007-06-13 0 8.870 8.800 8.870 8.720 8.920 1,211,000 10,692,820 8.8297 4.716 4.679 4.716 4.637 4.743 2,277,457 4.6951 -0.34%
2007-06-12 0 8.900 8.880 8.910 8.810 8.920 1,766,000 15,670,100 8.8732 4.732 4.722 4.738 4.685 4.743 3,321,213 4.7182 0.45%
2007-06-11 0 8.860 8.800 8.860 8.740 8.900 1,546,000 13,609,395 8.8030 4.711 4.679 4.711 4.647 4.732 2,907,472 4.6808 -0.11%
2007-06-08 0 8.870 8.700 8.860 8.650 8.900 3,318,000 28,924,120 8.7173 4.716 4.626 4.711 4.599 4.732 6,239,969 4.6353 0.34%
2007-06-07 0 8.840 8.850 8.860 8.710 8.930 1,022,000 9,013,800 8.8198 4.701 4.706 4.711 4.631 4.748 1,922,016 4.6898 -1.01%
2007-06-06 0 8.930 8.930 8.970 8.600 9.050 5,977,786 52,712,431 8.8181 4.748 4.748 4.770 4.573 4.812 11,242,074 4.6889 0.79%
2007-06-05 0 8.860 8.860 8.990 8.650 9.000 5,541,977 49,081,326 8.8563 4.711 4.711 4.780 4.599 4.786 10,422,473 4.7092 2.67%
2007-06-04 0 8.630 8.630 8.700 8.520 8.790 4,619,000 39,842,730 8.6258 4.589 4.589 4.626 4.530 4.674 8,686,684 4.5866 -0.60%
2007-06-01 0 8.790 8.790 8.810 8.680 9.030 33,521,320 300,678,638 8.9698 4.617 4.617 4.627 4.559 4.743 63,825,801 4.7109 -3.09%
2007-05-31 0 9.070 9.040 9.050 8.940 9.490 46,236,000 426,570,040 9.2259 4.764 4.748 4.753 4.695 4.984 88,035,009 4.8455 -0.98%
2007-05-30 0 9.160 9.160 9.170 8.600 9.530 13,129,179 118,207,940 9.0035 4.811 4.811 4.816 4.517 5.005 24,998,430 4.7286 -2.76%
2007-05-29 0 9.420 9.410 9.420 9.300 9.800 10,766,000 101,990,940 9.4734 4.947 4.942 4.947 4.884 5.147 20,498,852 4.9754 1.95%
2007-05-28 0 9.240 9.270 9.300 8.890 9.450 6,576,000 60,848,840 9.2532 4.853 4.869 4.884 4.669 4.963 12,520,941 4.8598 3.82%
2007-05-25 0 8.900 8.890 8.900 8.800 9.000 13,085,513 116,331,038 8.8901 4.674 4.669 4.674 4.622 4.727 24,915,288 4.6691 -3.26%
2007-05-23 0 9.200 9.170 9.200 8.750 9.200 7,910,649 71,628,077 9.0546 4.832 4.816 4.832 4.596 4.832 15,062,161 4.7555 0.33%
2007-05-22 0 9.170 9.100 9.170 9.070 9.330 5,739,500 52,839,640 9.2063 4.816 4.779 4.816 4.764 4.900 10,928,215 4.8352 -1.19%
2007-05-21 0 9.280 9.250 9.280 8.930 9.440 8,348,000 77,427,640 9.2750 4.874 4.858 4.874 4.690 4.958 15,894,893 4.8712 3.23%
2007-05-18 0 8.990 8.940 8.990 8.790 9.000 4,784,000 42,744,420 8.9349 4.722 4.695 4.722 4.617 4.727 9,108,908 4.6926 1.35%
2007-05-17 0 8.870 8.790 8.870 8.800 9.000 8,046,000 71,531,696 8.8903 4.659 4.617 4.659 4.622 4.727 15,319,874 4.6692 0.23%
2007-05-16 0 8.850 8.840 8.850 8.700 9.000 5,296,000 47,119,560 8.8972 4.648 4.643 4.648 4.569 4.727 10,083,775 4.6728 -0.23%
2007-05-15 0 8.870 8.870 8.900 8.750 8.900 5,238,000 46,267,280 8.8330 4.659 4.659 4.674 4.596 4.674 9,973,341 4.6391 0.57%
2007-05-14 0 8.820 8.700 8.820 8.340 8.890 10,648,000 92,092,640 8.6488 4.632 4.569 4.632 4.380 4.669 20,274,175 4.5424 5.76%
2007-05-11 0 8.340 8.340 8.360 8.300 8.400 1,131,600 9,431,020 8.3342 4.380 4.380 4.391 4.359 4.412 2,154,607 4.3771 -1.18%
2007-05-10 0 8.440 8.440 8.450 8.300 8.450 2,534,000 21,206,780 8.3689 4.433 4.433 4.438 4.359 4.438 4,824,827 4.3953 0.12%
2007-05-09 0 8.430 8.430 8.440 8.280 8.480 4,734,000 39,572,460 8.3592 4.427 4.427 4.433 4.349 4.454 9,013,706 4.3903 0.36%
2007-05-08 0 8.400 8.420 8.450 8.290 8.420 6,012,000 50,069,300 8.3282 4.412 4.422 4.438 4.354 4.422 11,447,065 4.3740 1.45%
2007-05-07 0 8.280 8.270 8.280 8.200 8.490 6,220,000 51,570,940 8.2911 4.349 4.343 4.349 4.307 4.459 11,843,104 4.3545 -1.55%
2007-05-04 0 8.410 8.410 8.420 8.200 8.500 7,924,752 66,359,862 8.3737 4.417 4.417 4.422 4.307 4.464 15,089,013 4.3979 1.33%
2007-05-03 0 8.300 8.180 8.190 7.950 8.400 3,406,000 27,581,840 8.0980 4.359 4.296 4.301 4.175 4.412 6,485,147 4.2531 5.06%
2007-05-02 0 7.900 7.820 7.950 7.760 8.250 5,154,000 41,435,760 8.0395 4.149 4.107 4.175 4.076 4.333 9,813,402 4.2224 1.80%
2007-04-30 0 7.760 7.730 7.760 7.380 7.830 3,702,000 28,040,800 7.5745 4.076 4.060 4.076 3.876 4.112 7,048,741 3.9781 3.47%
2007-04-27 0 7.500 7.500 7.580 7.410 7.880 4,908,000 37,256,660 7.5910 3.939 3.939 3.981 3.892 4.139 9,345,009 3.9868 -4.34%
2007-04-26 0 7.840 7.840 7.880 7.710 8.000 3,434,000 26,822,040 7.8107 4.118 4.118 4.139 4.049 4.202 6,538,460 4.1022 -1.26%
2007-04-25 0 7.940 7.900 7.940 7.900 8.080 4,038,000 32,163,440 7.9652 4.170 4.149 4.170 4.149 4.244 7,688,497 4.1833 -1.61%
2007-04-24 0 8.070 8.070 8.140 8.060 8.500 4,082,000 33,240,160 8.1431 4.238 4.238 4.275 4.233 4.464 7,772,275 4.2768 -3.35%
2007-04-23 0 8.350 8.340 8.350 8.340 8.600 1,344,000 11,303,520 8.4104 4.385 4.380 4.385 4.380 4.517 2,559,024 4.4171 -1.18%
2007-04-20 0 8.450 8.400 8.480 8.250 8.600 2,414,000 20,498,160 8.4914 4.438 4.412 4.454 4.333 4.517 4,596,343 4.4597 0.48%
2007-04-19 0 8.410 8.360 8.430 8.350 8.600 2,974,000 25,075,440 8.4316 4.417 4.391 4.427 4.385 4.517 5,662,603 4.4283 -1.98%
2007-04-18 0 8.580 8.580 8.590 8.300 8.700 3,944,000 33,826,920 8.5768 4.506 4.506 4.511 4.359 4.569 7,509,518 4.5045 2.75%
2007-04-17 0 8.350 8.330 8.380 8.290 8.950 4,370,247 37,266,652 8.5274 4.385 4.375 4.401 4.354 4.701 8,321,108 4.4786 -4.57%
2007-04-16 0 8.750 8.750 8.780 8.440 8.790 6,458,000 55,959,240 8.6651 4.596 4.596 4.611 4.433 4.617 12,296,265 4.5509 6.19%
2007-04-13 0 8.240 8.250 8.260 7.950 8.300 7,057,360 57,728,234 8.1799 4.328 4.333 4.338 4.175 4.359 13,437,468 4.2961 3.91%
2007-04-12 0 7.930 7.940 7.950 7.670 7.940 2,612,000 20,342,200 7.7880 4.165 4.170 4.175 4.028 4.170 4,973,342 4.0902 3.52%
2007-04-11 0 7.660 7.650 7.660 7.610 7.780 3,079,320 23,740,620 7.7097 4.023 4.018 4.023 3.997 4.086 5,863,136 4.0491 0.66%
2007-04-10 0 7.610 7.600 7.660 7.540 7.950 5,931,320 45,614,252 7.6904 3.997 3.992 4.023 3.960 4.175 11,293,447 4.0390 -1.93%
2007-04-04 0 7.760 7.770 7.780 7.500 7.900 3,042,371 23,536,945 7.7364 4.076 4.081 4.086 3.939 4.149 5,792,784 4.0631 -1.15%
2007-04-03 0 7.850 7.830 7.850 7.790 7.870 1,560,000 12,217,420 7.8317 4.123 4.112 4.123 4.091 4.133 2,970,296 4.1132 1.29%
2007-04-02 0 7.750 7.770 7.790 7.530 7.830 1,918,196 14,819,976 7.7260 4.070 4.081 4.091 3.955 4.112 3,652,314 4.0577 2.92%
2007-03-30 0 7.530 7.520 7.530 7.500 7.570 1,290,000 9,704,000 7.5225 3.955 3.950 3.955 3.939 3.976 2,456,206 3.9508 1.62%
2007-03-29 0 7.410 7.400 7.410 7.350 7.540 2,045,500 15,168,130 7.4154 3.892 3.886 3.892 3.860 3.960 3,894,706 3.8946 -1.72%
2007-03-28 0 7.540 7.530 7.540 7.510 7.650 1,138,000 8,657,740 7.6079 3.960 3.955 3.960 3.944 4.018 2,166,793 3.9956 -1.44%
2007-03-27 0 7.650 7.640 7.650 7.500 7.690 3,962,000 30,105,052 7.5984 4.018 4.013 4.018 3.939 4.039 7,543,791 3.9907 0.79%
2007-03-26 0 7.590 7.550 7.590 7.390 7.800 3,680,000 27,610,280 7.5028 3.986 3.965 3.986 3.881 4.097 7,006,853 3.9405 -0.65%
2007-03-23 0 7.640 7.780 7.800 7.350 8.100 6,145,000 46,563,620 7.5775 4.013 4.086 4.097 3.860 4.254 11,700,301 3.9797 -3.41%
2007-03-22 0 7.910 7.900 7.920 7.880 8.060 2,522,000 20,080,440 7.9621 4.154 4.149 4.160 4.139 4.233 4,801,979 4.1817 -0.63%
2007-03-21 0 7.960 7.950 7.980 7.900 8.060 585,383 4,649,593 7.9428 4.181 4.175 4.191 4.149 4.233 1,114,590 4.1716 0.00%
2007-03-20 0 7.960 7.960 7.970 7.890 8.150 1,472,000 11,747,240 7.9805 4.181 4.181 4.186 4.144 4.280 2,802,741 4.1913 -1.61%
2007-03-19 0 8.090 8.030 8.090 7.940 8.150 1,488,378 12,020,480 8.0762 4.249 4.217 4.249 4.170 4.280 2,833,925 4.2416 1.13%
2007-03-16 0 8.000 7.810 8.000 7.800 8.000 2,328,000 18,389,300 7.8992 4.202 4.102 4.202 4.097 4.202 4,432,596 4.1487 1.65%
2007-03-15 0 7.870 7.860 7.870 7.850 8.100 990,000 7,856,320 7.9357 4.133 4.128 4.133 4.123 4.254 1,884,996 4.1678 0.51%
2007-03-14 0 7.830 7.830 7.840 7.500 8.000 742,000 5,805,960 7.8247 4.112 4.112 4.118 3.939 4.202 1,412,795 4.1096 -3.21%
2007-03-13 0 8.090 8.090 8.100 8.010 8.150 808,000 6,541,560 8.0960 4.249 4.249 4.254 4.207 4.280 1,538,461 4.2520 -0.12%
2007-03-12 0 8.100 8.060 8.100 7.900 8.220 2,238,000 18,086,860 8.0817 4.254 4.233 4.254 4.149 4.317 4,261,233 4.2445 1.25%
2007-03-09 0 8.000 7.980 8.000 7.910 8.200 1,360,000 10,890,800 8.0079 4.202 4.191 4.202 4.154 4.307 2,589,489 4.2058 0.00%
2007-03-08 0 8.000 7.930 8.000 7.620 8.000 1,524,000 12,068,460 7.9189 4.202 4.165 4.202 4.002 4.202 2,901,751 4.1590 4.99%
2007-03-07 0 7.620 7.600 7.610 7.600 7.880 2,304,785 17,729,467 7.6925 4.002 3.992 3.997 3.992 4.139 4,388,394 4.0401 1.20%
2007-03-06 0 7.530 7.530 7.560 7.000 7.700 6,118,000 45,727,360 7.4742 3.955 3.955 3.971 3.676 4.044 11,648,892 3.9255 4.01%
2007-03-05 0 7.240 7.240 7.300 6.500 7.700 4,731,000 34,303,360 7.2508 3.802 3.802 3.834 3.414 4.044 9,007,994 3.8081 -7.18%
2007-03-02 0 7.800 7.600 7.800 7.380 8.120 5,440,000 42,272,620 7.7707 4.097 3.992 4.097 3.876 4.265 10,357,956 4.0812 -3.94%
2007-03-01 0 8.120 8.120 8.130 8.110 8.440 2,368,000 19,499,320 8.2345 4.265 4.265 4.270 4.259 4.433 4,508,757 4.3248 -3.91%
2007-02-28 0 8.450 8.390 8.450 7.900 8.660 5,026,000 41,570,000 8.2710 4.438 4.406 4.438 4.149 4.548 9,569,685 4.3439 -4.84%
2007-02-27 0 8.880 8.720 8.880 8.680 9.160 1,238,000 11,068,500 8.9406 4.664 4.580 4.664 4.559 4.811 2,357,197 4.6956 -1.88%
2007-02-26 0 9.050 9.050 9.070 9.040 9.280 1,244,000 11,433,160 9.1906 4.753 4.753 4.764 4.748 4.874 2,368,621 4.8269 -2.48%
2007-02-23 0 9.280 9.190 9.280 9.180 9.330 2,452,000 22,685,526 9.2518 4.874 4.827 4.874 4.821 4.900 4,668,696 4.8591 0.43%
2007-02-22 0 9.240 9.200 9.240 9.050 9.300 5,126,067 46,938,612 9.1568 4.853 4.832 4.853 4.753 4.884 9,760,216 4.8092 -0.11%
2007-02-21 0 9.250 9.250 9.260 9.200 9.450 4,716,000 43,916,620 9.3123 4.858 4.858 4.863 4.832 4.963 8,979,434 4.8908 2.78%
2007-02-16 0 9.000 8.880 9.000 8.540 9.000 1,211,000 10,677,870 8.8174 4.727 4.664 4.727 4.485 4.727 2,305,788 4.6309 2.97%
2007-02-15 0 8.740 8.730 8.750 8.690 8.900 3,582,000 31,476,950 8.7875 4.590 4.585 4.596 4.564 4.674 6,820,257 4.6152 0.92%
2007-02-14 0 8.660 8.610 8.660 8.500 8.660 3,015,000 25,842,980 8.5715 4.548 4.522 4.548 4.464 4.548 5,740,669 4.5017 1.52%
2007-02-13 0 8.530 8.530 8.550 8.510 8.800 1,290,000 11,079,480 8.5887 4.480 4.480 4.490 4.469 4.622 2,456,206 4.5108 -1.16%
2007-02-12 0 8.630 8.610 8.630 8.530 8.800 1,440,450 12,422,620 8.6241 4.532 4.522 4.532 4.480 4.622 2,742,669 4.5294 -2.49%
2007-02-09 0 8.850 8.850 8.890 8.780 8.950 1,602,000 14,205,300 8.8672 4.648 4.648 4.669 4.611 4.701 3,050,266 4.6571 -0.56%
2007-02-08 0 8.900 8.770 8.900 8.500 8.900 1,750,000 15,160,460 8.6631 4.674 4.606 4.674 4.464 4.674 3,332,063 4.5499 6.21%
2007-02-07 0 8.380 8.380 8.520 8.250 8.660 4,217,733 35,569,428 8.4333 4.401 4.401 4.475 4.333 4.548 8,030,716 4.4292 1.58%
2007-02-06 0 8.250 8.250 8.260 8.220 8.340 3,313,000 27,469,910 8.2916 4.333 4.333 4.338 4.317 4.380 6,308,071 4.3547 0.61%
2007-02-05 0 8.200 8.200 8.220 8.200 8.540 2,473,200 20,503,948 8.2905 4.307 4.307 4.317 4.307 4.485 4,709,062 4.3541 -4.09%
2007-02-02 0 8.550 8.500 8.550 8.410 8.750 1,453,800 12,423,860 8.5458 4.490 4.464 4.490 4.417 4.596 2,768,088 4.4882 -2.84%
2007-02-01 0 8.800 8.720 8.800 8.210 8.900 3,895,000 32,888,410 8.4438 4.622 4.580 4.622 4.312 4.674 7,416,220 4.4347 -0.45%
2007-01-31 0 8.840 8.720 8.840 8.600 8.900 2,688,000 23,722,580 8.8254 4.643 4.580 4.643 4.517 4.674 5,118,049 4.6351 0.11%
2007-01-30 0 8.830 8.830 8.850 8.720 9.200 1,876,000 16,724,640 8.9151 4.638 4.638 4.648 4.580 4.832 3,571,972 4.6822 -0.56%
2007-01-29 0 8.880 8.870 8.900 8.520 9.000 2,510,000 22,319,460 8.8922 4.664 4.659 4.674 4.475 4.727 4,779,130 4.6702 2.23%
2007-01-26 0 8.770 8.710 8.780 8.500 8.910 3,411,000 29,663,350 8.6964 4.562 4.531 4.567 4.422 4.635 6,557,111 4.5238 -2.01%
2007-01-25 0 8.950 8.860 8.950 8.790 9.100 4,370,671 38,996,011 8.9222 4.656 4.609 4.656 4.573 4.734 8,401,928 4.6413 -0.56%
2007-01-24 0 9.000 8.980 9.000 8.850 9.260 3,306,000 29,851,428 9.0295 4.682 4.671 4.682 4.604 4.817 6,355,265 4.6971 -0.88%
2007-01-23 0 9.080 9.090 9.100 8.990 9.500 7,132,000 65,495,300 9.1833 4.723 4.729 4.734 4.677 4.942 13,710,148 4.7771 -4.42%
2007-01-22 0 9.500 9.450 9.530 9.000 9.950 4,281,850 41,235,035 9.6302 4.942 4.916 4.957 4.682 5.176 8,231,183 5.0096 5.56%
2007-01-19 0 9.000 8.910 9.000 8.500 9.200 2,378,000 21,069,780 8.8603 4.682 4.635 4.682 4.422 4.786 4,571,331 4.6091 4.65%
2007-01-18 0 8.600 8.500 8.600 8.200 8.680 2,464,000 20,849,960 8.4618 4.474 4.422 4.474 4.266 4.515 4,736,652 4.4018 2.38%
2007-01-17 0 8.400 8.400 8.470 8.260 8.530 3,218,000 27,228,420 8.4613 4.370 4.370 4.406 4.297 4.437 6,186,099 4.4015 1.82%
2007-01-16 0 8.250 8.220 8.250 8.200 8.600 2,868,000 23,877,560 8.3255 4.292 4.276 4.292 4.266 4.474 5,513,279 4.3309 -2.37%
2007-01-15 0 8.450 8.400 8.410 8.200 9.000 4,284,000 36,309,432 8.4756 4.396 4.370 4.375 4.266 4.682 8,235,316 4.4090 3.05%
2007-01-12 0 8.200 8.190 8.200 7.820 8.250 2,396,500 19,253,500 8.0340 4.266 4.260 4.266 4.068 4.292 4,606,894 4.1793 4.46%
2007-01-11 0 7.850 7.730 7.850 7.500 7.850 1,426,000 10,989,800 7.7067 4.084 4.021 4.084 3.901 4.084 2,741,261 4.0090 4.25%
2007-01-10 0 7.530 7.500 7.540 7.300 7.600 4,346,000 32,593,420 7.4996 3.917 3.901 3.922 3.797 3.954 8,354,501 3.9013 -0.13%
2007-01-09 0 7.540 7.530 7.570 7.480 7.580 1,611,000 12,127,560 7.5280 3.922 3.917 3.938 3.891 3.943 3,096,894 3.9160 -0.13%
2007-01-08 0 7.550 7.530 7.550 7.280 7.550 1,348,000 10,023,660 7.4359 3.927 3.917 3.927 3.787 3.927 2,591,318 3.8682 1.21%
2007-01-05 0 7.460 7.440 7.460 7.270 7.460 3,618,500 26,705,887 7.3804 3.881 3.870 3.881 3.782 3.881 6,955,997 3.8393 0.27%
2007-01-04 0 7.440 7.470 7.500 7.350 7.600 3,582,000 26,757,900 7.4701 3.870 3.886 3.901 3.823 3.954 6,885,832 3.8859 -0.13%
2007-01-03 0 7.450 7.440 7.450 7.430 7.610 2,658,000 19,898,335 7.4862 3.875 3.870 3.875 3.865 3.959 5,109,587 3.8943 -2.10%
2007-01-02 0 7.610 7.530 7.600 7.410 7.710 4,132,000 31,154,640 7.5398 3.959 3.917 3.954 3.855 4.011 7,943,120 3.9222 0.13%
2006-12-29 0 7.600 7.550 7.610 7.460 7.700 3,298,000 25,157,160 7.6280 3.954 3.927 3.959 3.881 4.006 6,339,886 3.9681 0.00%
2006-12-28 0 7.600 7.500 7.600 7.180 7.600 2,642,000 19,531,380 7.3926 3.954 3.901 3.954 3.735 3.954 5,078,829 3.8456 4.25%
2006-12-27 0 7.290 7.190 7.290 7.060 7.300 2,330,000 16,704,960 7.1695 3.792 3.740 3.792 3.673 3.797 4,479,059 3.7296 1.53%
2006-12-22 0 7.180 7.170 7.180 7.160 7.490 2,370,000 17,206,900 7.2603 3.735 3.730 3.735 3.725 3.896 4,555,952 3.7768 -0.42%
2006-12-21 0 7.210 7.280 7.300 7.080 7.500 4,278,000 31,152,240 7.2820 3.751 3.787 3.797 3.683 3.901 8,223,782 3.7881 2.12%
2006-12-20 0 7.060 7.040 7.060 6.650 7.180 3,980,000 27,976,380 7.0292 3.673 3.662 3.673 3.459 3.735 7,650,924 3.6566 6.17%
2006-12-19 0 6.650 6.640 6.650 6.500 6.750 2,636,500 17,494,213 6.6354 3.459 3.454 3.459 3.381 3.511 5,068,257 3.4517 0.76%
2006-12-18 0 6.600 6.500 6.600 6.450 6.610 2,763,000 17,995,700 6.5131 3.433 3.381 3.433 3.355 3.439 5,311,433 3.3881 1.54%
2006-12-15 0 6.500 6.500 6.520 6.410 6.550 2,486,000 16,087,580 6.4713 3.381 3.381 3.392 3.334 3.407 4,778,944 3.3663 0.00%
2006-12-14 0 6.500 6.500 6.510 6.410 6.520 3,552,000 22,976,900 6.4687 3.381 3.381 3.386 3.334 3.392 6,828,161 3.3650 0.93%
2006-12-13 0 6.440 6.430 6.480 6.410 6.600 3,206,000 20,706,788 6.4588 3.350 3.345 3.371 3.334 3.433 6,163,031 3.3598 -0.92%
2006-12-12 0 6.500 6.500 6.510 6.450 6.630 2,298,000 14,964,220 6.5118 3.381 3.381 3.386 3.355 3.449 4,417,544 3.3875 -1.22%
2006-12-11 0 6.580 6.530 6.580 6.400 6.580 803,000 5,219,420 6.4999 3.423 3.397 3.423 3.329 3.423 1,543,641 3.3812 1.70%
2006-12-08 0 6.470 6.440 6.470 6.370 6.620 1,790,000 11,522,280 6.4370 3.366 3.350 3.366 3.314 3.444 3,440,993 3.3485 -1.82%
2006-12-07 0 6.590 6.580 6.590 6.520 6.620 1,396,000 9,192,460 6.5849 3.428 3.423 3.428 3.392 3.444 2,683,590 3.4254 1.07%
2006-12-06 0 6.520 6.520 6.630 6.420 6.630 3,572,399 23,402,301 6.5509 3.392 3.392 3.449 3.340 3.449 6,867,375 3.4078 1.40%
2006-12-05 0 6.430 6.430 6.450 6.390 6.580 2,346,000 15,169,260 6.4660 3.345 3.345 3.355 3.324 3.423 4,509,816 3.3636 -1.38%
2006-12-04 0 6.520 6.500 6.520 6.450 6.540 2,246,000 14,634,340 6.5157 3.392 3.381 3.392 3.355 3.402 4,317,582 3.3895 0.93%
2006-12-01 0 6.460 6.470 6.540 6.460 6.640 3,240,000 21,333,020 6.5843 3.360 3.366 3.402 3.360 3.454 6,228,390 3.4251 -1.22%
2006-11-30 0 6.540 6.450 6.540 6.420 6.640 3,196,000 20,921,300 6.5461 3.402 3.355 3.402 3.340 3.454 6,143,807 3.4053 -0.61%
2006-11-29 0 6.580 6.580 6.600 6.220 6.720 4,262,000 28,058,020 6.5833 3.423 3.423 3.433 3.236 3.496 8,193,025 3.4246 5.79%
2006-11-28 0 6.220 6.200 6.220 6.070 6.240 4,201,000 25,901,120 6.1655 3.236 3.225 3.236 3.158 3.246 8,075,762 3.2073 0.00%
2006-11-27 0 6.220 6.200 6.220 6.040 6.230 6,054,000 37,404,420 6.1785 3.236 3.225 3.236 3.142 3.241 11,637,863 3.2140 -0.16%
2006-11-24 0 6.230 6.230 6.290 6.220 6.450 2,786,000 17,601,780 6.3179 3.241 3.241 3.272 3.236 3.355 5,355,647 3.2866 -2.66%
2006-11-23 0 6.400 6.400 6.450 6.340 6.500 6,346,000 40,755,392 6.4222 3.329 3.329 3.355 3.298 3.381 12,199,187 3.3408 0.00%
2006-11-22 0 6.400 6.390 6.400 6.270 6.500 4,726,000 30,289,720 6.4092 3.329 3.324 3.329 3.262 3.381 9,084,992 3.3340 0.00%
2006-11-21 0 6.400 6.400 6.430 6.140 6.440 15,968,000 100,799,300 6.3126 3.329 3.329 3.345 3.194 3.350 30,695,969 3.2838 3.23%
2006-11-20 0 6.200 6.170 6.180 6.050 6.400 7,038,000 43,464,220 6.1756 3.225 3.210 3.215 3.147 3.329 13,529,448 3.2126 -2.82%
2006-11-17 0 6.380 6.380 6.390 6.200 6.390 5,295,000 33,477,260 6.3224 3.319 3.319 3.324 3.225 3.324 10,178,805 3.2889 0.63%
2006-11-16 0 6.340 6.310 6.390 6.230 6.480 5,450,000 34,501,120 6.3305 3.298 3.282 3.324 3.241 3.371 10,476,768 3.2931 -1.09%
2006-11-15 0 6.410 6.400 6.410 6.140 6.650 14,028,000 89,052,060 6.3482 3.334 3.329 3.334 3.194 3.459 26,966,624 3.3023 -2.44%
2006-11-14 0 6.570 6.580 6.590 6.410 6.580 4,640,000 30,228,120 6.5147 3.418 3.423 3.428 3.334 3.423 8,919,670 3.3889 2.50%
2006-11-13 0 6.410 6.410 6.420 6.250 6.450 10,934,000 69,887,100 6.3917 3.334 3.334 3.340 3.251 3.355 21,018,895 3.3250 -0.62%
2006-11-10 0 6.450 6.450 6.520 6.300 6.580 7,940,000 51,194,400 6.4477 3.355 3.355 3.392 3.277 3.423 15,263,401 3.3541 -0.31%
2006-11-09 0 6.470 6.460 6.480 6.450 6.780 10,057,000 65,454,090 6.5083 3.366 3.360 3.371 3.355 3.527 19,333,001 3.3856 -4.71%
2006-11-08 0 6.790 6.780 6.790 6.750 7.000 3,152,000 21,568,020 6.8426 3.532 3.527 3.532 3.511 3.641 6,059,224 3.5595 -2.44%
2006-11-07 0 6.960 6.960 6.970 6.700 7.190 4,149,200 28,774,960 6.9351 3.621 3.621 3.626 3.485 3.740 7,976,184 3.6076 0.43%
2006-11-06 0 6.930 6.940 6.960 6.390 6.990 3,994,000 26,309,900 6.5874 3.605 3.610 3.621 3.324 3.636 7,677,837 3.4267 4.05%
2006-11-03 0 6.660 6.650 6.660 6.200 6.660 3,585,000 23,279,460 6.4936 3.465 3.459 3.465 3.225 3.465 6,891,599 3.3779 7.07%
2006-11-02 0 6.220 6.180 6.250 5.940 6.250 4,624,800 28,232,254 6.1045 3.236 3.215 3.251 3.090 3.251 8,890,451 3.1756 5.42%
2006-11-01 0 5.900 5.900 5.970 5.870 6.000 4,068,000 24,239,100 5.9585 3.069 3.069 3.106 3.054 3.121 7,820,090 3.0996 0.51%
2006-10-31 0 5.870 5.860 5.880 5.560 6.040 2,818,000 16,440,980 5.8343 3.054 3.048 3.059 2.892 3.142 5,417,162 3.0350 4.63%
2006-10-27 0 5.610 5.610 5.640 5.520 5.640 976,000 5,446,480 5.5804 2.918 2.918 2.934 2.871 2.934 1,876,206 2.9029 -0.53%
2006-10-26 0 5.640 5.640 5.680 5.490 5.700 1,336,000 7,502,580 5.6157 2.934 2.934 2.955 2.856 2.965 2,568,250 2.9213 2.92%
2006-10-25 0 5.480 5.480 5.580 5.460 5.600 1,422,000 7,834,520 5.5095 2.851 2.851 2.903 2.840 2.913 2,733,571 2.8660 -2.14%
2006-10-24 0 5.600 5.580 5.600 5.500 5.850 3,059,866 17,116,554 5.5939 2.913 2.903 2.913 2.861 3.043 5,882,111 2.9099 -2.61%
2006-10-23 0 5.750 5.750 5.820 5.740 5.850 624,800 3,615,616 5.7868 2.991 2.991 3.028 2.986 3.043 1,201,080 3.0103 -0.17%
2006-10-20 0 5.760 5.720 5.760 5.700 6.000 1,406,000 8,206,660 5.8369 2.996 2.976 2.996 2.965 3.121 2,702,814 3.0363 1.41%
2006-10-19 0 5.680 5.620 5.680 5.400 5.700 2,110,000 11,805,020 5.5948 2.955 2.924 2.955 2.809 2.965 4,056,143 2.9104 6.17%
2006-10-18 0 5.350 5.350 5.370 5.350 5.500 2,818,000 15,269,240 5.4185 2.783 2.783 2.793 2.783 2.861 5,417,162 2.8187 -3.60%
2006-10-17 0 5.550 5.550 5.590 5.550 5.790 2,930,000 16,493,780 5.6293 2.887 2.887 2.908 2.887 3.012 5,632,464 2.9283 -4.15%
2006-10-16 0 5.790 5.780 5.800 5.790 5.910 1,120,000 6,554,560 5.8523 3.012 3.007 3.017 3.012 3.074 2,153,024 3.0444 -1.70%
2006-10-13 0 5.890 5.880 5.890 5.850 6.000 1,900,000 11,234,640 5.9130 3.064 3.059 3.064 3.043 3.121 3,652,451 3.0759 2.43%
2006-10-12 0 5.750 5.750 5.770 5.750 5.840 1,250,480 7,254,692 5.8015 2.991 2.991 3.002 2.991 3.038 2,403,851 3.0179 -0.86%
2006-10-11 0 5.800 5.800 5.850 5.740 5.810 1,690,000 9,782,520 5.7885 3.017 3.017 3.043 2.986 3.022 3,248,759 3.0112 1.22%
2006-10-10 0 5.730 5.710 5.730 5.700 5.800 472,000 2,709,840 5.7412 2.981 2.970 2.981 2.965 3.017 907,346 2.9866 -0.35%
2006-10-09 0 5.750 5.740 5.750 5.730 5.770 380,000 2,181,680 5.7413 2.991 2.986 2.991 2.981 3.002 730,490 2.9866 0.17%
2006-10-06 0 5.740 5.740 5.770 5.730 5.900 879,000 5,108,640 5.8119 2.986 2.986 3.002 2.981 3.069 1,689,739 3.0233 -1.88%
2006-10-05 0 5.850 5.840 5.850 5.850 5.940 1,502,000 8,847,400 5.8904 3.043 3.038 3.043 3.043 3.090 2,887,359 3.0642 -0.85%
2006-10-04 0 5.900 5.890 5.900 5.880 5.960 2,212,000 13,094,637 5.9198 3.069 3.064 3.069 3.059 3.100 4,252,222 3.0795 0.34%
2006-10-03 0 5.880 5.880 5.890 5.810 5.930 2,906,000 17,102,240 5.8851 3.059 3.059 3.064 3.022 3.085 5,586,328 3.0614 1.03%
2006-09-29 0 5.820 5.810 5.820 5.770 5.830 1,144,000 6,642,940 5.8068 3.028 3.022 3.028 3.002 3.033 2,199,160 3.0207 0.87%
2006-09-28 0 5.770 5.770 5.780 5.730 5.880 886,000 5,180,380 5.8469 3.002 3.002 3.007 2.981 3.059 1,703,196 3.0416 -1.37%
2006-09-27 0 5.850 5.850 5.880 5.820 5.940 984,000 5,801,760 5.8961 3.043 3.043 3.059 3.028 3.090 1,891,585 3.0671 -1.52%
2006-09-26 0 5.940 5.860 5.940 5.820 5.990 1,924,000 11,340,300 5.8941 3.090 3.048 3.090 3.028 3.116 3,698,587 3.0661 1.37%
2006-09-25 0 5.860 5.800 5.860 5.630 6.100 4,134,000 24,135,608 5.8383 3.048 3.017 3.048 2.929 3.173 7,946,965 3.0371 -4.72%
2006-09-22 0 6.150 6.070 6.150 5.660 6.200 4,224,000 25,144,700 5.9528 3.199 3.158 3.199 2.944 3.225 8,119,976 3.0966 8.27%
2006-09-21 0 5.680 5.680 5.690 5.340 5.700 3,066,000 17,041,120 5.5581 2.955 2.955 2.960 2.778 2.965 5,893,903 2.8913 6.37%
2006-09-20 0 5.340 5.330 5.340 5.300 5.350 1,362,000 7,274,700 5.3412 2.778 2.773 2.778 2.757 2.783 2,618,231 2.7785 0.00%
2006-09-19 0 5.340 5.300 5.350 5.240 5.350 2,974,000 15,736,100 5.2912 2.778 2.757 2.783 2.726 2.783 5,717,047 2.7525 1.91%
2006-09-18 0 5.240 5.230 5.240 5.190 5.250 832,000 4,348,980 5.2271 2.726 2.721 2.726 2.700 2.731 1,599,389 2.7192 1.35%
2006-09-15 0 5.170 5.150 5.160 5.160 5.250 1,012,000 5,249,480 5.1872 2.689 2.679 2.684 2.684 2.731 1,945,411 2.6984 0.19%
2006-09-14 0 5.160 5.160 5.190 5.150 5.190 2,240,793 11,595,328 5.1747 2.684 2.684 2.700 2.679 2.700 4,307,572 2.6918 0.00%
2006-09-13 0 5.160 5.150 5.170 5.150 5.190 994,000 5,135,560 5.1666 2.684 2.679 2.689 2.679 2.700 1,910,809 2.6876 -0.58%
2006-09-12 0 5.190 5.170 5.200 4.970 5.250 4,214,000 21,745,980 5.1604 2.700 2.689 2.705 2.585 2.731 8,100,752 2.6844 4.85%
2006-09-11 0 4.950 4.950 4.990 4.900 5.000 582,000 2,888,900 4.9637 2.575 2.575 2.596 2.549 2.601 1,118,803 2.5821 0.41%
2006-09-08 0 4.930 4.930 4.960 4.900 4.980 388,000 1,912,660 4.9295 2.565 2.565 2.580 2.549 2.591 745,869 2.5643 -1.00%
2006-09-07 0 4.980 4.980 4.990 4.950 5.020 788,000 3,912,040 4.9645 2.591 2.591 2.596 2.575 2.611 1,514,806 2.5825 -0.99%
2006-09-06 0 5.030 5.010 5.030 4.950 5.040 2,100,393 10,471,745 4.9856 2.617 2.606 2.617 2.575 2.622 4,037,675 2.5935 1.62%
2006-09-05 0 4.950 4.920 4.950 4.750 4.950 502,000 2,452,480 4.8854 2.575 2.559 2.575 2.471 2.575 965,016 2.5414 3.12%
2006-09-04 0 4.800 4.800 4.850 4.700 4.800 388,000 1,847,920 4.7627 2.497 2.497 2.523 2.445 2.497 745,869 2.4775 1.05%
2006-09-01 0 4.750 4.750 4.760 4.730 4.760 490,000 2,329,600 4.7543 2.471 2.471 2.476 2.461 2.476 941,948 2.4732 -0.21%
2006-08-31 0 4.760 4.760 4.780 4.600 4.850 2,680,000 12,692,620 4.7361 2.476 2.476 2.487 2.393 2.523 5,151,878 2.4637 3.70%
2006-08-30 0 4.590 4.590 4.660 4.530 4.740 1,728,000 7,985,500 4.6212 2.388 2.388 2.424 2.356 2.466 3,321,808 2.4040 -1.50%
2006-08-29 0 4.660 4.660 4.680 4.600 4.670 1,188,000 5,524,400 4.6502 2.424 2.424 2.435 2.393 2.429 2,283,743 2.4190 0.22%
2006-08-28 0 4.650 4.620 4.670 4.460 4.660 1,690,000 7,757,720 4.5904 2.419 2.403 2.429 2.320 2.424 3,248,759 2.3879 0.00%
2006-08-25 0 4.650 4.650 4.670 4.630 4.670 1,612,000 7,500,780 4.6531 2.419 2.419 2.429 2.409 2.429 3,098,816 2.4205 0.22%
2006-08-24 0 4.640 4.630 4.640 4.600 4.670 824,000 3,815,700 4.6307 2.414 2.409 2.414 2.393 2.429 1,584,010 2.4089 -0.43%
2006-08-23 0 4.660 4.650 4.670 4.600 4.680 516,000 2,402,320 4.6557 2.424 2.419 2.429 2.393 2.435 991,929 2.4219 0.65%
2006-08-22 0 4.630 4.620 4.630 4.600 4.650 212,000 982,240 4.6332 2.409 2.403 2.409 2.393 2.419 407,537 2.4102 0.22%
2006-08-21 0 4.620 4.620 4.660 4.600 4.680 806,000 3,732,000 4.6303 2.403 2.403 2.424 2.393 2.435 1,549,408 2.4087 -1.28%
2006-08-18 0 4.680 4.680 4.690 4.680 4.710 390,000 1,832,100 4.6977 2.435 2.435 2.440 2.435 2.450 749,714 2.4437 -0.43%
2006-08-17 0 4.700 4.660 4.700 4.670 4.720 2,251,604 10,579,138 4.6985 2.445 2.424 2.445 2.429 2.455 4,328,355 2.4441 0.00%
2006-08-16 0 4.700 4.690 4.700 4.600 4.700 2,028,000 9,490,580 4.6798 2.445 2.440 2.445 2.393 2.445 3,898,511 2.4344 0.43%
2006-08-15 0 4.680 4.670 4.680 4.620 4.720 1,338,000 6,256,700 4.6762 2.435 2.429 2.435 2.403 2.455 2,572,095 2.4325 -0.21%
2006-08-14 0 4.690 4.670 4.690 4.600 4.700 1,976,000 9,219,220 4.6656 2.440 2.429 2.440 2.393 2.445 3,798,549 2.4270 1.52%
2006-08-11 0 4.620 4.580 4.610 4.580 4.660 2,512,000 11,573,620 4.6073 2.403 2.383 2.398 2.383 2.424 4,828,925 2.3967 0.65%
2006-08-10 0 4.590 4.580 4.590 4.530 4.690 1,392,000 6,380,060 4.5834 2.388 2.383 2.388 2.356 2.440 2,675,901 2.3843 0.22%
2006-08-09 0 4.580 4.550 4.590 4.580 4.650 396,000 1,826,820 4.6132 2.383 2.367 2.388 2.383 2.419 761,248 2.3998 -1.29%
2006-08-08 0 4.640 4.610 4.640 4.600 4.700 600,000 2,782,380 4.6373 2.414 2.398 2.414 2.393 2.445 1,153,406 2.4123 -0.43%
2006-08-07 0 4.660 4.660 4.700 4.610 4.660 262,000 1,218,600 4.6511 2.424 2.424 2.445 2.398 2.424 503,654 2.4195 0.22%
2006-08-04 0 4.650 4.590 4.680 4.650 4.720 854,000 3,993,340 4.6760 2.419 2.388 2.435 2.419 2.455 1,641,681 2.4325 0.00%
2006-08-03 0 4.650 4.610 4.670 4.650 4.720 2,920,000 13,739,840 4.7054 2.419 2.398 2.429 2.419 2.455 5,613,241 2.4478 -0.85%
2006-08-02 0 4.690 4.690 4.700 4.600 4.720 4,802,000 22,550,780 4.6961 2.440 2.440 2.445 2.393 2.455 9,231,090 2.4429 2.18%
2006-08-01 0 4.590 4.580 4.600 4.550 4.600 876,000 4,006,060 4.5731 2.388 2.383 2.393 2.367 2.393 1,683,972 2.3789 -0.22%
2006-07-31 0 4.600 4.600 4.630 4.560 4.620 3,892,000 17,895,754 4.5981 2.393 2.393 2.409 2.372 2.403 7,481,758 2.3919 -0.22%
2006-07-28 0 4.610 4.610 4.650 4.610 4.700 642,000 3,002,680 4.6771 2.398 2.398 2.419 2.398 2.445 1,234,144 2.4330 -0.65%
2006-07-27 0 4.640 4.620 4.640 4.510 4.680 308,000 1,423,100 4.6205 2.414 2.403 2.414 2.346 2.435 592,082 2.4036 -1.07%
2006-07-26 0 4.690 4.670 4.690 4.670 4.700 668,000 3,135,360 4.6937 2.440 2.429 2.440 2.429 2.445 1,284,125 2.4416 -0.21%
2006-07-25 0 4.700 4.680 4.700 4.640 4.700 724,000 3,390,080 4.6824 2.445 2.435 2.445 2.414 2.445 1,391,776 2.4358 0.86%
2006-07-24 0 4.660 4.660 4.700 4.400 4.700 244,000 1,134,420 4.6493 2.424 2.424 2.445 2.289 2.445 469,052 2.4185 -0.32%
2006-07-21 0 4.675 4.675 4.700 4.625 4.725 1,406,000 6,598,950 4.6934 2.432 2.432 2.445 2.406 2.458 2,702,814 2.4415 0.00%
2006-07-20 0 4.675 4.650 4.700 4.500 4.700 1,378,000 6,376,650 4.6275 2.432 2.419 2.445 2.341 2.445 2,648,988 2.4072 5.06%
2006-07-19 0 4.450 4.425 4.450 4.400 4.475 1,986,000 8,822,556 4.4424 2.315 2.302 2.315 2.289 2.328 3,817,773 2.3109 0.56%
2006-07-18 0 4.425 4.400 4.425 4.400 4.475 1,564,000 6,928,600 4.4301 2.302 2.289 2.302 2.289 2.328 3,006,544 2.3045 -1.12%
2006-07-17 0 4.475 4.450 4.575 4.400 4.600 1,676,000 7,448,850 4.4444 2.328 2.315 2.380 2.289 2.393 3,221,846 2.3120 -3.24%
2006-07-14 0 4.625 4.600 4.650 4.525 4.800 716,000 3,313,250 4.6274 2.406 2.393 2.419 2.354 2.497 1,376,397 2.4072 -2.12%
2006-07-13 0 4.725 4.675 4.725 4.700 4.875 688,000 3,248,950 4.7223 2.458 2.432 2.458 2.445 2.536 1,322,572 2.4565 -1.56%
2006-07-12 0 4.800 4.775 4.875 4.750 4.925 342,000 1,657,650 4.8469 2.497 2.484 2.536 2.471 2.562 657,441 2.5214 -2.04%
2006-07-11 0 4.900 4.900 4.925 4.875 4.925 476,000 2,335,900 4.9074 2.549 2.549 2.562 2.536 2.562 915,035 2.5528 -0.51%
2006-07-10 0 4.925 4.900 4.925 4.750 4.975 2,410,000 11,853,400 4.9184 2.562 2.549 2.562 2.471 2.588 4,632,846 2.5586 3.14%
2006-07-07 0 4.775 4.750 4.775 4.650 4.800 2,750,000 13,120,000 4.7709 2.484 2.471 2.484 2.419 2.497 5,286,442 2.4818 1.06%
2006-07-06 0 4.725 4.700 4.750 4.650 4.750 780,000 3,686,400 4.7262 2.458 2.445 2.471 2.419 2.471 1,499,427 2.4585 1.07%
2006-07-05 0 4.675 4.650 4.675 4.675 4.825 396,000 1,871,750 4.7266 2.432 2.419 2.432 2.432 2.510 761,248 2.4588 -3.11%
2006-07-04 0 4.825 4.800 4.850 4.775 4.925 2,118,145 10,200,889 4.8160 2.510 2.497 2.523 2.484 2.562 4,071,801 2.5053 -1.53%
2006-07-03 0 4.900 4.875 4.925 4.750 4.900 1,720,000 8,341,850 4.8499 2.549 2.536 2.562 2.471 2.549 3,306,429 2.5229 3.16%
2006-06-30 0 4.750 4.750 4.775 4.700 4.850 3,064,000 14,598,500 4.7645 2.471 2.471 2.484 2.445 2.523 5,890,058 2.4785 0.53%
2006-06-29 0 4.725 4.725 4.750 4.650 4.725 1,288,000 6,073,250 4.7153 2.458 2.458 2.471 2.419 2.458 2,475,977 2.4529 -0.53%
2006-06-28 0 4.750 4.800 4.850 4.300 4.800 2,886,000 13,161,300 4.5604 2.471 2.497 2.523 2.237 2.497 5,547,881 2.3723 7.34%
2006-06-27 0 4.425 4.400 4.425 4.300 4.450 1,246,000 5,453,600 4.3769 2.302 2.289 2.302 2.237 2.315 2,395,239 2.2769 0.57%
2006-06-26 0 4.400 4.400 4.425 4.275 4.425 788,000 3,436,250 4.3607 2.289 2.289 2.302 2.224 2.302 1,514,806 2.2684 1.15%
2006-06-23 0 4.350 4.325 4.375 4.300 4.350 586,000 2,534,750 4.3255 2.263 2.250 2.276 2.237 2.263 1,126,493 2.2501 0.00%
2006-06-22 0 4.350 4.325 4.350 4.275 4.425 1,850,000 8,068,800 4.3615 2.263 2.250 2.263 2.224 2.302 3,556,334 2.2689 2.96%
2006-06-21 0 4.225 4.200 4.225 4.050 4.250 6,482,571 27,375,655 4.2230 2.198 2.185 2.198 2.107 2.211 12,461,723 2.1968 1.20%
2006-06-20 0 4.175 4.175 4.200 4.125 4.225 3,610,000 15,050,750 4.1692 2.172 2.172 2.185 2.146 2.198 6,939,657 2.1688 -0.60%
2006-06-19 0 4.200 4.200 4.225 4.175 4.375 8,384,000 35,237,650 4.2030 2.185 2.185 2.198 2.172 2.276 16,116,921 2.1864 -4.00%
2006-06-16 0 4.375 4.350 4.425 4.350 4.450 1,478,000 6,477,050 4.3823 2.276 2.263 2.302 2.263 2.315 2,841,223 2.2797 2.34%
2006-06-15 0 4.275 4.250 4.275 4.275 4.450 962,000 4,161,100 4.3255 2.224 2.211 2.224 2.224 2.315 1,849,294 2.2501 -2.29%
2006-06-14 0 4.375 4.250 4.375 4.100 4.375 4,538,000 19,147,190 4.2193 2.276 2.211 2.276 2.133 2.276 8,723,591 2.1949 7.36%
2006-06-13 0 4.075 4.075 4.125 3.975 4.125 4,390,000 17,714,400 4.0352 2.120 2.120 2.146 2.068 2.146 8,439,085 2.0991 -2.40%
2006-06-12 0 4.175 4.150 4.200 4.125 4.300 1,788,000 7,484,750 4.1861 2.172 2.159 2.185 2.146 2.237 3,437,149 2.1776 -2.91%
2006-06-09 0 4.300 4.300 4.325 4.175 4.375 3,066,000 13,033,900 4.2511 2.237 2.237 2.250 2.172 2.276 5,893,903 2.2114 -0.58%
2006-06-08 0 4.325 4.275 4.325 3.800 4.375 3,658,000 15,607,750 4.2667 2.250 2.224 2.250 1.977 2.276 7,031,930 2.2196 -0.57%
2006-06-07 0 4.350 4.350 4.375 4.325 4.500 1,222,000 5,343,150 4.3725 2.263 2.263 2.276 2.250 2.341 2,349,103 2.2745 -0.57%
2006-06-06 0 4.375 4.375 4.400 4.275 4.425 1,244,000 5,424,150 4.3602 2.276 2.276 2.289 2.224 2.302 2,391,394 2.2682 -0.57%
2006-06-05 0 4.400 4.400 4.425 4.200 4.450 3,170,000 13,898,400 4.3844 2.289 2.289 2.302 2.185 2.315 6,093,826 2.2807 5.31%
2006-06-02 0 4.275 4.250 4.275 4.125 4.375 5,812,000 24,640,900 4.2397 2.173 2.161 2.173 2.097 2.224 11,431,988 2.1554 0.59%
2006-06-01 0 4.250 4.225 4.275 4.050 4.725 12,403,000 53,042,325 4.2766 2.161 2.148 2.173 2.059 2.402 24,396,240 2.1742 4.29%
2006-05-30 0 4.075 3.975 4.000 4.000 4.400 6,640,000 27,833,400 4.1918 2.072 2.021 2.034 2.034 2.237 13,060,633 2.1311 -6.86%
2006-05-29 0 4.375 4.375 4.400 4.350 4.500 3,236,000 14,291,840 4.4165 2.224 2.224 2.237 2.212 2.288 6,365,092 2.2453 -1.13%
2006-05-26 0 4.425 4.425 4.450 4.400 4.450 4,284,000 18,906,160 4.4132 2.250 2.250 2.262 2.237 2.262 8,426,469 2.2437 1.14%
2006-05-25 0 4.375 4.350 4.400 4.350 4.500 2,414,000 10,632,800 4.4046 2.224 2.212 2.237 2.212 2.288 4,748,248 2.2393 1.74%
2006-05-24 0 4.300 4.300 4.450 4.250 4.500 1,442,000 6,350,100 4.4037 2.186 2.186 2.262 2.161 2.288 2,836,360 2.2388 -1.71%
2006-05-23 0 4.375 4.350 4.400 4.375 4.550 3,302,000 14,690,186 4.4489 2.224 2.212 2.237 2.224 2.313 6,494,911 2.2618 -3.85%
2006-05-22 0 4.550 4.450 4.550 4.400 5.000 2,215,000 10,248,800 4.6270 2.313 2.262 2.313 2.237 2.542 4,356,823 2.3524 -8.08%
2006-05-19 0 4.950 4.925 4.950 4.925 5.100 1,050,000 5,237,900 4.9885 2.517 2.504 2.517 2.504 2.593 2,065,311 2.5361 0.00%
2006-05-18 0 4.950 4.950 4.975 4.950 5.100 422,000 2,133,202 5.0550 2.517 2.517 2.529 2.517 2.593 830,058 2.5699 -2.94%
2006-05-17 0 5.100 5.050 5.100 5.000 5.200 2,812,708 14,289,902 5.0805 2.593 2.567 2.593 2.542 2.644 5,532,492 2.5829 -0.97%
2006-05-16 0 5.150 5.150 5.200 4.975 5.250 4,568,000 23,256,504 5.0912 2.618 2.618 2.644 2.529 2.669 8,985,086 2.5883 3.52%
2006-05-15 0 4.975 4.950 5.000 4.875 5.150 888,000 4,397,750 4.9524 2.529 2.517 2.542 2.478 2.618 1,746,663 2.5178 -2.45%
2006-05-12 0 5.100 5.050 5.100 5.000 5.150 750,000 3,832,400 5.1099 2.593 2.567 2.593 2.542 2.618 1,475,222 2.5978 0.00%
2006-05-11 0 5.100 5.050 5.100 5.000 5.300 1,248,000 6,367,900 5.1025 2.593 2.567 2.593 2.542 2.695 2,454,770 2.5941 0.99%
2006-05-10 0 5.050 5.050 5.100 5.050 5.250 1,510,000 7,726,400 5.1168 2.567 2.567 2.593 2.567 2.669 2,970,114 2.6014 -2.88%
2006-05-09 0 5.200 5.150 5.250 5.150 5.300 1,514,000 7,893,400 5.2136 2.644 2.618 2.669 2.618 2.695 2,977,982 2.6506 1.96%
2006-05-08 0 5.100 5.100 5.150 4.900 5.250 4,622,000 23,564,400 5.0983 2.593 2.593 2.618 2.491 2.669 9,091,302 2.5920 4.62%
2006-05-04 0 4.875 4.850 4.875 4.850 4.900 2,456,000 11,977,400 4.8768 2.478 2.466 2.478 2.466 2.491 4,830,861 2.4794 0.00%
2006-05-03 0 4.875 4.875 4.900 4.875 4.950 7,134,000 34,962,400 4.9008 2.478 2.478 2.491 2.478 2.517 14,032,313 2.4916 0.52%
2006-05-02 0 4.850 4.850 4.900 4.850 5.000 1,976,000 9,780,750 4.9498 2.466 2.466 2.491 2.466 2.542 3,886,719 2.5165 -2.02%
2006-04-28 0 4.950 4.950 5.000 4.950 5.150 2,354,000 11,786,750 5.0071 2.517 2.517 2.542 2.517 2.618 4,630,231 2.5456 -2.94%
2006-04-27 0 5.100 5.100 5.150 5.050 5.150 1,690,000 8,661,300 5.1250 2.593 2.593 2.618 2.567 2.618 3,324,167 2.6056 0.00%
2006-04-26 0 5.100 5.050 5.100 4.975 5.100 2,168,000 10,927,700 5.0405 2.593 2.567 2.593 2.529 2.593 4,264,375 2.5626 0.99%
2006-04-25 0 5.050 5.000 5.100 4.625 5.100 5,206,000 25,462,900 4.8911 2.567 2.542 2.593 2.351 2.593 10,240,009 2.4866 -1.94%
2006-04-24 0 5.150 5.150 5.200 5.100 5.250 2,824,000 14,545,500 5.1507 2.618 2.618 2.644 2.593 2.669 5,554,703 2.6186 0.00%
2006-04-21 0 5.150 5.150 5.250 5.150 5.300 3,126,000 16,330,380 5.2240 2.618 2.618 2.669 2.618 2.695 6,148,726 2.6559 -0.96%
2006-04-20 0 5.200 5.150 5.200 5.150 5.250 4,649,000 24,222,575 5.2103 2.644 2.618 2.644 2.618 2.669 9,144,410 2.6489 0.97%
2006-04-19 0 5.150 5.100 5.150 4.875 5.150 3,260,000 16,540,500 5.0738 2.618 2.593 2.618 2.478 2.618 6,412,299 2.5795 3.52%
2006-04-18 0 4.975 4.975 5.000 4.975 5.200 1,332,000 6,737,600 5.0583 2.529 2.529 2.542 2.529 2.644 2,619,995 2.5716 -2.45%
2006-04-13 0 5.100 5.100 5.150 5.000 5.150 8,874,000 45,186,700 5.0920 2.593 2.593 2.618 2.542 2.618 17,454,828 2.5888 2.00%
2006-04-12 0 5.000 5.000 5.050 4.925 5.100 6,574,000 33,037,250 5.0254 2.542 2.542 2.567 2.504 2.593 12,930,814 2.5549 1.01%
2006-04-11 0 4.950 4.950 4.975 4.925 4.975 2,064,000 10,187,500 4.9358 2.517 2.517 2.529 2.504 2.529 4,059,811 2.5094 1.02%
2006-04-10 0 4.900 4.850 4.900 4.850 5.000 4,010,000 19,723,400 4.9186 2.491 2.466 2.491 2.466 2.542 7,887,521 2.5006 -2.00%
2006-04-07 0 5.000 4.975 5.000 4.500 5.000 4,078,000 20,181,850 4.9490 2.542 2.529 2.542 2.288 2.542 8,021,275 2.5160 1.01%
2006-04-06 0 4.950 4.925 4.950 4.900 5.050 5,818,000 29,023,850 4.9886 2.517 2.504 2.517 2.491 2.567 11,443,790 2.5362 1.02%
2006-04-04 0 4.900 4.850 4.900 4.625 4.925 5,944,000 28,419,600 4.7812 2.491 2.466 2.491 2.351 2.504 11,691,627 2.4308 4.81%
2006-04-03 0 4.675 4.675 4.700 4.500 4.725 4,328,000 19,892,650 4.5963 2.377 2.377 2.389 2.288 2.402 8,513,015 2.3367 5.06%
2006-03-31 0 4.450 4.425 4.500 4.400 4.525 1,730,000 7,713,200 4.4585 2.262 2.250 2.288 2.237 2.301 3,402,846 2.2667 -1.11%
2006-03-30 0 4.500 4.475 4.500 4.450 4.575 5,156,000 23,129,800 4.4860 2.288 2.275 2.288 2.262 2.326 10,141,661 2.2807 2.27%
2006-03-29 0 4.400 4.400 4.500 4.350 4.500 8,144,000 35,727,090 4.3869 2.237 2.237 2.288 2.212 2.288 16,018,946 2.2303 1.73%
2006-03-28 0 4.325 4.275 4.325 4.100 4.425 6,740,000 28,740,950 4.2642 2.199 2.173 2.199 2.084 2.250 13,257,330 2.1679 2.98%
2006-03-27 0 4.200 4.200 4.225 4.175 4.300 3,830,000 16,278,600 4.2503 2.135 2.135 2.148 2.123 2.186 7,533,468 2.1608 -1.75%
2006-03-24 0 4.275 4.275 4.300 4.225 4.300 4,846,000 20,405,838 4.2109 2.173 2.173 2.186 2.148 2.186 9,531,902 2.1408 1.18%
2006-03-23 0 4.225 4.150 4.225 4.025 4.225 8,444,000 34,778,250 4.1187 2.148 2.110 2.148 2.046 2.148 16,609,034 2.0939 4.97%
2006-03-22 0 4.025 4.000 4.025 3.975 4.425 17,314,000 70,110,600 4.0494 2.046 2.034 2.046 2.021 2.250 34,055,995 2.0587 -6.94%
2006-03-21 0 4.325 4.325 4.350 4.275 4.650 3,908,000 17,128,350 4.3829 2.199 2.199 2.212 2.173 2.364 7,686,891 2.2283 -4.42%
2006-03-20 0 4.525 4.500 4.525 4.450 4.650 3,722,000 16,782,500 4.5090 2.301 2.288 2.301 2.262 2.364 7,321,036 2.2924 0.00%
2006-03-17 0 4.525 4.525 4.600 4.525 4.600 3,542,000 16,194,950 4.5723 2.301 2.301 2.339 2.301 2.339 6,966,982 2.3245 0.00%
2006-03-16 0 4.525 4.500 4.525 4.400 4.600 8,508,000 38,273,900 4.4986 2.301 2.288 2.301 2.237 2.339 16,734,920 2.2871 4.02%
2006-03-15 0 4.350 4.300 4.325 4.300 4.450 5,924,000 25,657,600 4.3311 2.212 2.186 2.199 2.186 2.262 11,652,288 2.2019 -2.79%
2006-03-14 0 4.475 4.425 4.475 4.425 4.625 1,566,000 7,140,100 4.5595 2.275 2.250 2.275 2.250 2.351 3,080,264 2.3180 -2.72%
2006-03-13 0 4.600 4.575 4.600 4.575 4.650 1,510,000 6,970,400 4.6162 2.339 2.326 2.339 2.326 2.364 2,970,114 2.3468 0.00%
2006-03-10 0 4.600 4.500 4.525 4.525 4.750 2,188,000 10,179,900 4.6526 2.339 2.288 2.301 2.301 2.415 4,303,715 2.3654 -1.60%
2006-03-09 0 4.675 4.675 4.700 4.650 4.725 718,000 3,362,000 4.6825 2.377 2.377 2.389 2.364 2.402 1,412,279 2.3805 0.54%
2006-03-08 0 4.650 4.625 4.650 4.575 4.875 4,262,000 19,868,150 4.6617 2.364 2.351 2.364 2.326 2.478 8,383,196 2.3700 -3.13%
2006-03-07 0 4.800 4.775 4.800 4.775 4.900 3,094,000 14,812,050 4.7873 2.440 2.428 2.440 2.428 2.491 6,085,783 2.4339 -0.52%
2006-03-06 0 4.825 4.800 4.850 4.750 4.850 2,970,000 14,223,802 4.7892 2.453 2.440 2.466 2.415 2.466 5,841,880 2.4348 1.58%
2006-03-03 0 4.750 4.725 4.750 4.650 4.800 2,274,000 10,769,450 4.7359 2.415 2.402 2.415 2.364 2.440 4,472,874 2.4077 0.00%
2006-03-02 0 4.750 4.750 4.775 4.700 4.775 1,110,000 5,274,350 4.7517 2.415 2.415 2.428 2.389 2.428 2,183,329 2.4157 0.53%
2006-03-01 0 4.725 4.700 4.725 4.625 4.750 3,760,000 17,579,550 4.6754 2.402 2.389 2.402 2.351 2.415 7,395,780 2.3770 2.16%
2006-02-28 0 4.625 4.600 4.625 4.550 4.800 4,599,824 21,301,649 4.6310 2.351 2.339 2.351 2.313 2.440 9,047,683 2.3544 -5.13%
2006-02-27 0 4.875 4.875 4.900 4.850 4.900 1,200,000 5,853,250 4.8777 2.478 2.478 2.491 2.466 2.491 2,360,355 2.4798 0.52%
2006-02-24 0 4.850 4.850 4.875 4.800 4.850 540,000 2,612,100 4.8372 2.466 2.466 2.478 2.440 2.466 1,062,160 2.4592 0.00%
2006-02-23 0 4.850 4.825 4.875 4.775 4.900 2,780,000 13,408,220 4.8231 2.466 2.453 2.478 2.428 2.491 5,468,157 2.4521 1.57%
2006-02-22 0 4.775 4.750 4.775 4.750 4.900 5,544,000 26,636,250 4.8045 2.428 2.415 2.428 2.415 2.491 10,904,842 2.4426 -1.55%
2006-02-21 0 4.850 4.800 4.850 4.800 5.000 3,036,000 14,963,400 4.9287 2.466 2.440 2.466 2.440 2.542 5,971,699 2.5057 -3.00%
2006-02-20 0 5.000 4.975 5.000 4.925 5.050 3,188,000 15,798,350 4.9556 2.542 2.529 2.542 2.504 2.567 6,270,678 2.5194 1.01%
2006-02-17 0 4.950 4.950 5.000 4.925 5.150 3,992,000 19,942,500 4.9956 2.517 2.517 2.542 2.504 2.618 7,852,116 2.5398 -1.98%
2006-02-16 0 5.050 5.000 5.050 4.975 5.050 2,596,000 12,981,800 5.0007 2.567 2.542 2.567 2.529 2.567 5,106,236 2.5423 0.00%
2006-02-15 0 5.050 5.050 5.100 5.000 5.150 2,218,000 11,209,400 5.0538 2.567 2.567 2.593 2.542 2.618 4,362,724 2.5694 0.00%
2006-02-14 0 5.050 4.975 5.050 4.950 5.100 3,108,000 15,542,700 5.0009 2.567 2.529 2.567 2.517 2.593 6,113,321 2.5424 0.00%
2006-02-13 0 5.050 5.000 5.050 5.000 5.200 3,606,000 18,140,600 5.0307 2.567 2.542 2.567 2.542 2.644 7,092,868 2.5576 0.66%
2006-02-10 0 5.100 5.050 5.100 4.950 5.100 1,740,000 8,802,400 5.0589 2.551 2.526 2.551 2.476 2.551 3,479,173 2.5300 2.00%
2006-02-09 0 5.000 4.975 5.000 4.950 5.100 2,004,000 10,002,850 4.9914 2.501 2.488 2.501 2.476 2.551 4,007,047 2.4963 -0.99%
2006-02-08 0 5.050 5.000 5.050 4.850 5.250 5,044,000 25,378,100 5.0313 2.526 2.501 2.526 2.426 2.626 10,085,602 2.5163 -4.72%
2006-02-07 0 5.300 5.250 5.300 4.800 5.300 5,832,000 29,468,250 5.0529 2.651 2.626 2.651 2.401 2.651 11,661,228 2.5270 9.84%
2006-02-06 0 4.825 4.800 4.825 4.600 4.825 2,328,000 11,065,200 4.7531 2.413 2.401 2.413 2.301 2.413 4,654,893 2.3771 4.32%
2006-02-03 0 4.625 4.600 4.625 4.500 4.700 3,766,000 17,368,452 4.6119 2.313 2.301 2.313 2.251 2.351 7,530,210 2.3065 -1.60%
2006-02-02 0 4.700 4.700 4.725 4.675 4.750 2,696,000 12,688,300 4.7063 2.351 2.351 2.363 2.338 2.376 5,390,719 2.3537 -1.05%
2006-02-01 0 4.750 4.750 4.775 4.650 4.800 7,988,000 37,808,300 4.7331 2.376 2.376 2.388 2.326 2.401 15,972,203 2.3671 2.15%
2006-01-27 0 4.650 4.625 4.650 4.575 4.650 2,094,000 9,662,650 4.6144 2.326 2.313 2.326 2.288 2.326 4,187,005 2.3078 1.64%
2006-01-26 0 4.575 4.575 4.600 4.575 4.675 2,706,000 12,458,450 4.6040 2.288 2.288 2.301 2.288 2.338 5,410,714 2.3026 -2.14%
2006-01-25 0 4.675 4.650 4.675 4.500 4.750 7,452,000 34,667,300 4.6521 2.338 2.326 2.338 2.251 2.376 14,900,458 2.3266 4.47%
2006-01-24 0 4.475 4.475 4.500 4.375 4.500 10,337,000 46,089,000 4.4586 2.238 2.238 2.251 2.188 2.251 20,669,086 2.2299 2.87%
2006-01-23 0 4.350 4.325 4.350 4.300 4.400 2,986,000 12,947,300 4.3360 2.176 2.163 2.176 2.151 2.201 5,970,581 2.1685 -0.57%
2006-01-20 0 4.375 4.350 4.375 4.250 4.400 5,212,000 22,496,200 4.3162 2.188 2.176 2.188 2.126 2.201 10,421,523 2.1586 0.00%
2006-01-19 0 4.375 4.375 4.400 4.350 4.450 3,844,000 16,820,700 4.3758 2.188 2.188 2.201 2.176 2.226 7,686,173 2.1884 -1.13%
2006-01-18 0 4.425 4.375 4.425 4.225 4.450 5,874,000 25,456,450 4.3338 2.213 2.188 2.213 2.113 2.226 11,745,208 2.1674 1.72%
2006-01-17 0 4.350 4.300 4.350 4.325 4.650 3,780,000 16,943,377 4.4824 2.176 2.151 2.176 2.163 2.326 7,558,203 2.2417 -5.95%
2006-01-16 0 4.625 4.625 4.650 4.250 4.675 6,590,000 29,146,560 4.4228 2.313 2.313 2.326 2.126 2.338 13,176,868 2.2119 8.82%
2006-01-13 0 4.250 4.225 4.250 4.025 4.325 2,658,200 11,140,940 4.1912 2.126 2.113 2.126 2.013 2.163 5,315,136 2.0961 4.29%
2006-01-12 0 4.075 4.050 4.100 3.975 4.100 3,510,000 14,042,114 4.0006 2.038 2.025 2.050 1.988 2.050 7,018,332 2.0008 3.16%
2006-01-11 0 3.950 3.900 3.950 3.900 3.975 4,968,000 19,544,800 3.9341 1.975 1.950 1.975 1.950 1.988 9,933,639 1.9675 0.00%
2006-01-10 0 3.950 3.950 3.975 3.950 4.050 1,180,000 4,705,450 3.9877 1.975 1.975 1.988 1.975 2.025 2,359,439 1.9943 -3.07%
2006-01-09 0 4.075 4.050 4.100 4.025 4.125 3,480,000 14,176,500 4.0737 2.038 2.025 2.050 2.013 2.063 6,958,346 2.0373 -1.21%
2006-01-06 0 4.125 4.100 4.125 4.000 4.125 2,114,000 8,612,700 4.0741 2.063 2.050 2.063 2.000 2.063 4,226,995 2.0375 1.85%
2006-01-05 0 4.050 4.025 4.050 3.950 4.050 2,892,000 11,547,850 3.9930 2.025 2.013 2.025 1.975 2.025 5,782,625 1.9970 1.89%
2006-01-04 0 3.975 3.950 4.000 3.950 4.000 2,460,000 9,806,550 3.9864 1.988 1.975 2.000 1.975 2.000 4,918,831 1.9937 0.00%
2006-01-03 0 3.975 3.950 3.975 3.825 4.000 784,000 3,108,000 3.9643 1.988 1.975 1.988 1.913 2.000 1,567,627 1.9826 3.92%
2005-12-30 0 3.825 3.800 3.900 3.800 3.875 1,326,000 5,080,300 3.8313 1.913 1.900 1.950 1.900 1.938 2,651,370 1.9161 0.66%
2005-12-29 0 3.800 3.800 3.825 3.775 3.800 374,000 1,417,300 3.7896 1.900 1.900 1.913 1.888 1.900 747,822 1.8952 0.66%
2005-12-28 0 3.775 3.775 3.800 3.700 3.800 440,000 1,649,100 3.7480 1.888 1.888 1.900 1.850 1.900 879,791 1.8744 0.00%
2005-12-23 0 3.775 3.750 3.800 3.775 3.850 400,000 1,518,800 3.7970 1.888 1.875 1.900 1.888 1.925 799,810 1.8990 -1.31%
2005-12-22 0 3.825 3.825 3.850 3.800 3.850 374,000 1,429,550 3.8223 1.913 1.913 1.925 1.900 1.925 747,822 1.9116 0.00%
2005-12-21 0 3.825 3.800 3.850 3.675 3.825 1,854,764 6,945,962 3.7449 1.913 1.900 1.925 1.838 1.913 3,708,646 1.8729 3.38%
2005-12-20 0 3.700 3.675 3.725 3.650 3.725 390,000 1,437,600 3.6862 1.850 1.838 1.863 1.825 1.863 779,815 1.8435 0.68%
2005-12-19 0 3.675 3.675 3.750 3.650 3.825 1,289,520 4,815,572 3.7344 1.838 1.838 1.875 1.825 1.913 2,578,427 1.8676 -3.92%
2005-12-16 0 3.825 3.800 3.825 3.625 3.825 4,398,000 16,469,800 3.7448 1.913 1.900 1.913 1.813 1.913 8,793,909 1.8729 4.79%
2005-12-15 0 3.650 3.625 3.650 3.550 3.650 2,468,000 8,872,450 3.5950 1.825 1.813 1.825 1.775 1.825 4,934,827 1.7979 2.82%
2005-12-14 0 3.550 3.525 3.550 3.500 3.575 1,114,000 3,950,400 3.5461 1.775 1.763 1.775 1.750 1.788 2,227,470 1.7735 -0.70%
2005-12-13 0 3.575 3.525 3.575 3.500 3.575 2,470,000 8,697,518 3.5213 1.788 1.763 1.788 1.750 1.788 4,938,826 1.7610 2.14%
2005-12-12 0 3.500 3.500 3.525 3.450 3.525 1,558,000 5,438,950 3.4910 1.750 1.750 1.763 1.725 1.763 3,115,259 1.7459 0.72%
2005-12-09 0 3.475 3.450 3.475 3.425 3.500 490,000 1,700,400 3.4702 1.738 1.725 1.738 1.713 1.750 979,767 1.7355 -0.71%
2005-12-08 0 3.500 3.475 3.500 3.475 3.500 866,000 3,025,150 3.4932 1.750 1.738 1.750 1.738 1.750 1,731,588 1.7470 0.72%
2005-12-07 0 3.475 3.475 3.500 3.450 3.500 1,414,000 4,919,650 3.4792 1.738 1.738 1.750 1.725 1.750 2,827,328 1.7400 0.72%
2005-12-06 0 3.450 3.425 3.450 3.425 3.500 2,104,000 7,272,700 3.4566 1.725 1.713 1.725 1.713 1.750 4,207,000 1.7287 -0.72%
2005-12-05 0 3.475 3.450 3.475 3.425 3.475 1,523,000 5,279,100 3.4663 1.738 1.725 1.738 1.713 1.738 3,045,276 1.7335 1.46%
2005-12-02 0 3.425 3.425 3.450 3.400 3.500 1,470,000 5,048,850 3.4346 1.713 1.713 1.725 1.700 1.750 2,939,301 1.7177 -0.72%
2005-12-01 0 3.450 3.450 3.475 3.350 3.525 1,720,000 5,915,139 3.4390 1.725 1.725 1.738 1.675 1.763 3,439,182 1.7199 2.99%
2005-11-30 0 3.350 3.350 3.375 3.275 3.450 18,556,000 61,932,600 3.3376 1.675 1.675 1.688 1.638 1.725 37,103,180 1.6692 -2.90%
2005-11-29 0 3.450 3.450 3.475 3.425 3.525 3,404,000 11,880,500 3.4902 1.725 1.725 1.738 1.713 1.763 6,806,382 1.7455 -2.13%
2005-11-28 0 3.525 3.525 3.550 3.475 3.550 7,312,000 25,748,250 3.5214 1.763 1.763 1.775 1.738 1.775 14,620,524 1.7611 -0.70%
2005-11-25 0 3.550 3.525 3.550 3.500 3.575 7,748,000 27,532,900 3.5535 1.775 1.763 1.775 1.750 1.788 15,492,317 1.7772 1.43%
2005-11-24 0 3.500 3.500 3.550 3.425 3.550 13,650,000 47,370,750 3.4704 1.750 1.750 1.775 1.713 1.775 27,293,512 1.7356 2.19%
2005-11-23 0 3.425 3.400 3.425 3.350 3.450 9,681,000 32,697,400 3.3775 1.713 1.700 1.713 1.675 1.725 19,357,398 1.6891 1.48%
2005-11-22 0 3.375 3.350 3.400 3.325 3.375 7,627,800 25,593,550 3.3553 1.688 1.675 1.700 1.663 1.688 15,251,974 1.6780 0.75%
2005-11-21 0 3.350 3.350 3.375 3.225 3.375 9,864,000 32,859,050 3.3312 1.675 1.675 1.688 1.613 1.688 19,723,311 1.6660 3.88%
2005-11-18 0 3.225 3.225 3.250 3.100 3.225 5,974,000 18,925,900 3.1680 1.613 1.613 1.625 1.550 1.613 11,945,160 1.5844 4.03%
2005-11-17 0 3.100 3.100 3.125 3.100 3.125 5,476,000 16,979,150 3.1006 1.550 1.550 1.563 1.550 1.563 10,949,397 1.5507 0.00%
2005-11-16 0 3.100 3.100 3.125 3.075 3.150 5,182,000 16,144,100 3.1154 1.550 1.550 1.563 1.538 1.575 10,361,537 1.5581 -0.80%
2005-11-15 0 3.125 3.125 3.150 3.000 3.150 15,480,000 48,202,850 3.1139 1.563 1.563 1.575 1.500 1.575 30,952,642 1.5573 9.65%
2005-11-14 0 2.850 2.825 2.875 2.825 2.950 2,212,000 6,415,450 2.9003 1.425 1.413 1.438 1.413 1.475 4,422,949 1.4505 0.88%
2005-11-11 0 2.825 2.825 2.850 2.750 2.850 3,090,000 8,652,750 2.8002 1.413 1.413 1.425 1.375 1.425 6,178,531 1.4005 2.73%
2005-11-10 0 2.750 2.725 2.750 2.725 2.775 2,249,000 6,130,650 2.7259 1.375 1.363 1.375 1.363 1.388 4,496,931 1.3633 1.85%
2005-11-09 0 2.700 2.675 2.725 2.675 2.725 1,976,000 5,266,850 2.6654 1.350 1.338 1.363 1.338 1.363 3,951,061 1.3330 1.89%
2005-11-08 0 2.650 2.625 2.650 2.625 2.675 3,970,000 10,505,400 2.6462 1.325 1.313 1.325 1.313 1.338 7,938,113 1.3234 1.92%
2005-11-07 0 2.600 2.600 2.625 2.600 2.775 4,278,000 11,313,950 2.6447 1.300 1.300 1.313 1.300 1.388 8,553,967 1.3227 -5.45%
2005-11-04 0 2.750 2.725 2.800 2.675 2.775 1,726,000 4,737,900 2.7450 1.375 1.363 1.400 1.338 1.388 3,451,180 1.3728 0.00%
2005-11-03 0 2.750 2.725 2.750 2.650 2.750 928,000 2,495,700 2.6893 1.375 1.363 1.375 1.325 1.375 1,855,559 1.3450 3.77%
2005-11-02 0 2.650 2.625 2.675 2.625 2.650 964,000 2,552,050 2.6474 1.325 1.313 1.338 1.313 1.325 1,927,542 1.3240 0.95%
2005-11-01 0 2.625 2.625 2.675 2.625 2.700 3,022,000 8,042,344 2.6613 1.313 1.313 1.338 1.313 1.350 6,042,564 1.3309 -0.94%
2005-10-31 0 2.650 2.650 2.675 2.625 2.675 2,294,000 6,108,250 2.6627 1.325 1.325 1.338 1.313 1.338 4,586,910 1.3317 0.95%
2005-10-28 0 2.625 2.625 2.650 2.600 2.750 10,836,000 28,784,750 2.6564 1.313 1.313 1.325 1.300 1.375 21,666,849 1.3285 -5.41%
2005-10-27 0 2.775 2.750 2.775 2.700 2.775 4,468,000 12,188,222 2.7279 1.388 1.375 1.388 1.350 1.388 8,933,876 1.3643 1.83%
2005-10-26 0 2.725 2.700 2.725 2.700 2.725 2,136,000 5,791,700 2.7115 1.363 1.350 1.363 1.350 1.363 4,270,985 1.3561 0.00%
2005-10-25 0 2.725 2.700 2.750 2.725 2.775 3,368,000 9,192,450 2.7293 1.363 1.350 1.375 1.363 1.388 6,734,399 1.3650 0.93%
2005-10-24 0 2.700 2.675 2.700 2.675 2.750 4,600,000 12,428,750 2.7019 1.350 1.338 1.350 1.338 1.375 9,197,813 1.3513 0.00%
2005-10-21 0 2.700 2.675 2.725 2.700 2.725 1,864,000 5,034,900 2.7011 1.350 1.338 1.363 1.350 1.363 3,727,114 1.3509 0.00%
2005-10-20 0 2.700 2.700 2.725 2.650 2.750 1,118,000 3,022,350 2.7034 1.350 1.350 1.363 1.325 1.375 2,235,469 1.3520 1.89%
2005-10-19 0 2.650 2.650 2.675 2.650 2.750 4,062,000 10,918,050 2.6879 1.325 1.325 1.338 1.325 1.375 8,122,069 1.3442 -2.75%
2005-10-18 0 2.725 2.725 2.750 2.700 2.750 4,172,000 11,369,450 2.7252 1.363 1.363 1.375 1.350 1.375 8,342,017 1.3629 0.93%
2005-10-17 0 2.700 2.700 2.750 2.700 2.775 12,360,000 33,629,900 2.7209 1.350 1.350 1.375 1.350 1.388 24,714,125 1.3608 -2.70%
2005-10-14 0 2.775 2.725 2.775 2.725 2.775 1,320,000 3,645,150 2.7615 1.388 1.363 1.388 1.363 1.388 2,639,373 1.3811 0.00%
2005-10-13 0 2.775 2.775 2.800 2.775 2.825 2,526,000 7,051,350 2.7915 1.388 1.388 1.400 1.388 1.413 5,050,799 1.3961 -0.89%
2005-10-12 0 2.800 2.800 2.825 2.800 2.800 2,146,000 6,008,800 2.8000 1.400 1.400 1.413 1.400 1.400 4,290,980 1.4003 -2.61%
2005-10-10 0 2.875 2.850 2.875 2.800 2.875 123,000 348,100 2.8301 1.438 1.425 1.438 1.400 1.438 245,942 1.4154 2.68%
2005-10-07 0 2.800 2.775 2.800 2.750 2.850 642,000 1,799,600 2.8031 1.400 1.388 1.400 1.375 1.425 1,283,695 1.4019 0.00%
2005-10-06 0 2.800 2.800 2.825 2.775 2.850 490,000 1,375,500 2.8071 1.400 1.400 1.413 1.388 1.425 979,767 1.4039 -1.75%
2005-10-05 0 2.850 2.850 2.875 2.800 2.950 1,480,000 4,218,500 2.8503 1.425 1.425 1.438 1.400 1.475 2,959,297 1.4255 -1.72%
2005-10-04 0 2.900 2.900 2.925 2.825 2.950 1,432,653 4,163,730 2.9063 1.450 1.450 1.463 1.413 1.475 2,864,625 1.4535 2.65%
2005-10-03 0 2.825 2.725 2.875 2.725 2.925 2,860,000 8,097,740 2.8314 1.413 1.363 1.438 1.363 1.463 5,718,641 1.4160 0.89%
2005-09-30 0 2.800 2.775 2.800 2.750 2.800 1,347,000 3,738,125 2.7751 1.400 1.388 1.400 1.375 1.400 2,693,360 1.3879 0.00%
2005-09-29 0 2.800 2.750 2.800 2.750 2.800 640,000 1,767,550 2.7618 1.400 1.375 1.400 1.375 1.400 1,279,696 1.3812 1.82%
2005-09-28 0 2.750 2.675 2.775 2.650 2.775 1,064,000 2,903,000 2.7284 1.375 1.338 1.388 1.325 1.388 2,127,494 1.3645 0.92%
2005-09-27 0 2.725 2.700 2.725 2.650 2.725 376,000 1,006,700 2.6774 1.363 1.350 1.363 1.325 1.363 751,821 1.3390 2.83%
2005-09-26 0 2.650 2.650 2.675 2.600 2.650 3,586,000 9,371,100 2.6132 1.325 1.325 1.338 1.300 1.325 7,170,295 1.3069 0.95%
2005-09-23 0 2.625 2.625 2.650 2.625 2.675 610,000 1,611,950 2.6425 1.313 1.313 1.325 1.313 1.338 1,219,710 1.3216 0.00%
2005-09-22 0 2.625 2.600 2.625 2.600 2.700 1,944,000 5,077,650 2.6120 1.313 1.300 1.313 1.300 1.350 3,887,076 1.3063 -0.94%
2005-09-21 0 2.650 2.650 2.700 2.625 2.700 2,850,000 7,571,850 2.6568 1.325 1.325 1.350 1.313 1.350 5,698,645 1.3287 -1.85%
2005-09-20 0 2.700 2.700 2.725 2.700 2.750 790,000 2,153,200 2.7256 1.350 1.350 1.363 1.350 1.375 1,579,624 1.3631 0.00%
2005-09-16 0 2.700 2.675 2.700 2.700 2.800 424,000 1,165,215 2.7481 1.350 1.338 1.350 1.350 1.400 847,798 1.3744 -3.57%
2005-09-15 0 2.800 2.775 2.800 2.775 2.850 3,206,600 9,041,960 2.8198 1.400 1.388 1.400 1.388 1.425 6,411,676 1.4102 1.82%
2005-09-14 0 2.750 2.750 2.775 2.600 2.775 2,302,000 6,236,200 2.7090 1.375 1.375 1.388 1.300 1.388 4,602,906 1.3548 4.76%
2005-09-13 0 2.625 2.600 2.625 2.575 2.625 876,000 2,280,500 2.6033 1.313 1.300 1.313 1.288 1.313 1,751,584 1.3020 -0.94%
2005-09-12 0 2.650 2.625 2.650 2.575 2.650 1,081,000 2,820,225 2.6089 1.325 1.313 1.325 1.288 1.325 2,161,486 1.3048 1.92%
2005-09-09 0 2.600 2.575 2.600 2.575 2.600 558,000 1,439,050 2.5789 1.300 1.288 1.300 1.288 1.300 1,115,735 1.2898 0.97%
2005-09-08 0 2.575 2.550 2.575 2.575 2.600 690,000 1,789,600 2.5936 1.288 1.275 1.288 1.288 1.300 1,379,672 1.2971 -0.96%
2005-09-07 0 2.600 2.575 2.600 2.575 2.650 5,491,444 14,327,346 2.6090 1.300 1.288 1.300 1.288 1.325 10,980,278 1.3048 0.97%
2005-09-06 0 2.575 2.550 2.575 2.525 2.650 4,706,000 12,101,650 2.5715 1.288 1.275 1.288 1.263 1.325 9,409,763 1.2861 -3.74%
2005-09-05 0 2.675 2.650 2.675 2.650 2.750 1,812,000 4,825,700 2.6632 1.338 1.325 1.338 1.325 1.375 3,623,139 1.3319 -1.83%
2005-09-02 0 2.725 2.725 2.750 2.725 2.775 734,000 2,015,500 2.7459 1.363 1.363 1.375 1.363 1.388 1,467,651 1.3733 -1.80%
2005-09-01 0 2.775 2.775 2.800 2.750 2.825 1,968,000 5,510,578 2.8001 1.388 1.388 1.400 1.375 1.413 3,935,065 1.4004 0.00%
2005-08-31 0 2.775 2.750 2.775 2.725 2.800 2,668,200 7,345,706 2.7531 1.388 1.375 1.388 1.363 1.400 5,335,132 1.3769 0.91%
2005-08-30 0 2.750 2.775 2.800 2.750 2.825 1,562,000 4,370,000 2.7977 1.375 1.388 1.400 1.375 1.413 3,123,258 1.3992 -2.65%
2005-08-29 0 2.825 2.800 2.825 2.750 2.850 1,046,000 2,932,564 2.8036 1.413 1.400 1.413 1.375 1.425 2,091,503 1.4021 -0.88%
2005-08-26 0 2.850 2.800 2.850 2.750 2.850 6,244,000 17,368,350 2.7816 1.425 1.400 1.425 1.375 1.425 12,485,032 1.3911 3.64%
2005-08-25 0 2.750 2.750 2.775 2.600 2.800 12,628,281 34,406,131 2.7245 1.375 1.375 1.388 1.300 1.400 25,250,559 1.3626 4.76%
2005-08-24 0 2.625 2.600 2.650 2.600 2.625 2,126,000 5,558,050 2.6143 1.313 1.300 1.325 1.300 1.313 4,250,989 1.3075 0.00%
2005-08-23 0 2.625 2.625 2.650 2.600 2.650 1,964,000 5,149,000 2.6217 1.313 1.313 1.325 1.300 1.325 3,927,066 1.3112 0.00%
2005-08-22 0 2.625 2.600 2.650 2.600 2.650 266,000 697,888 2.6236 1.313 1.300 1.325 1.300 1.325 531,874 1.3121 0.00%
2005-08-19 0 2.625 2.625 2.650 2.550 2.650 3,082,000 7,959,900 2.5827 1.313 1.313 1.325 1.275 1.325 6,162,535 1.2917 0.96%
2005-08-18 0 2.600 2.600 2.625 2.500 2.625 2,159,000 5,595,650 2.5918 1.300 1.300 1.313 1.250 1.313 4,316,974 1.2962 0.00%
2005-08-17 0 2.600 2.600 2.625 2.575 2.625 1,678,000 4,358,250 2.5973 1.300 1.300 1.313 1.288 1.313 3,355,202 1.2990 0.97%
2005-08-16 0 2.575 2.550 2.575 2.525 2.575 1,424,000 3,635,700 2.5532 1.288 1.275 1.288 1.263 1.288 2,847,323 1.2769 1.98%
2005-08-15 0 2.525 2.525 2.550 2.500 2.575 1,594,000 4,027,750 2.5268 1.263 1.263 1.275 1.250 1.288 3,187,242 1.2637 0.00%
2005-08-12 0 2.525 2.525 2.550 2.500 2.550 2,320,000 5,889,800 2.5387 1.263 1.263 1.275 1.250 1.275 4,638,897 1.2697 1.00%
2005-08-11 0 2.500 2.475 2.500 2.475 2.525 1,752,000 4,378,400 2.4991 1.250 1.238 1.250 1.238 1.263 3,503,167 1.2498 0.00%
2005-08-10 0 2.500 2.475 2.525 2.475 2.525 1,389,000 3,472,375 2.4999 1.250 1.238 1.263 1.238 1.263 2,777,340 1.2503 0.00%
2005-08-09 0 2.500 2.475 2.500 2.475 2.500 2,528,000 6,280,450 2.4844 1.250 1.238 1.250 1.238 1.250 5,054,798 1.2425 1.01%
2005-08-08 0 2.475 2.475 2.500 2.450 2.500 1,402,000 3,475,450 2.4789 1.238 1.238 1.250 1.225 1.250 2,803,334 1.2398 0.00%
2005-08-05 0 2.475 2.450 2.475 2.400 2.475 452,000 1,104,600 2.4438 1.238 1.225 1.238 1.200 1.238 903,785 1.2222 2.06%
2005-08-04 0 2.425 2.425 2.450 2.425 2.450 1,588,000 3,878,400 2.4423 1.213 1.213 1.225 1.213 1.225 3,175,245 1.2214 0.00%
2005-08-03 0 2.425 2.425 2.450 2.425 2.475 586,000 1,424,950 2.4317 1.213 1.213 1.225 1.213 1.238 1,171,721 1.2161 -1.02%
2005-08-02 0 2.450 2.450 2.475 2.400 2.475 2,292,000 5,627,200 2.4551 1.225 1.225 1.238 1.200 1.238 4,582,911 1.2279 2.08%
2005-08-01 0 2.400 2.375 2.425 2.375 2.425 2,192,000 5,253,790 2.3968 1.200 1.188 1.213 1.188 1.213 4,382,958 1.1987 0.00%
2005-07-29 0 2.400 2.375 2.425 2.350 2.425 2,246,000 5,367,800 2.3899 1.200 1.188 1.213 1.175 1.213 4,490,932 1.1953 2.13%
2005-07-28 0 2.350 2.325 2.350 2.250 2.400 1,948,000 4,532,800 2.3269 1.175 1.163 1.175 1.125 1.200 3,895,074 1.1637 4.44%
2005-07-27 0 2.250 2.225 2.275 2.225 2.275 3,404,000 7,592,150 2.2304 1.125 1.113 1.138 1.113 1.138 6,806,382 1.1154 0.00%
2005-07-26 0 2.250 2.225 2.250 2.200 2.275 4,895,400 10,980,510 2.2430 1.125 1.113 1.125 1.100 1.138 9,788,473 1.1218 -1.10%
2005-07-25 0 2.275 2.275 2.300 2.225 2.425 8,120,000 19,000,652 2.3400 1.138 1.138 1.150 1.113 1.213 16,236,140 1.1703 -3.19%
2005-07-22 0 2.350 2.350 2.375 2.325 2.450 8,288,000 19,735,950 2.3813 1.175 1.175 1.188 1.163 1.225 16,572,060 1.1909 4.44%
2005-07-21 0 2.250 2.250 2.275 2.250 2.300 4,840,000 11,005,900 2.2739 1.125 1.125 1.138 1.125 1.150 9,677,699 1.1372 0.00%
2005-07-20 0 2.250 2.250 2.275 2.225 2.300 8,771,400 19,807,400 2.2582 1.125 1.125 1.138 1.113 1.150 17,538,631 1.1294 0.00%
2005-07-19 0 2.250 2.250 2.300 2.225 2.275 6,482,000 14,573,950 2.2484 1.125 1.125 1.150 1.113 1.138 12,960,919 1.1245 0.00%
2005-07-18 0 2.250 2.225 2.250 2.200 2.250 1,258,000 2,810,600 2.2342 1.125 1.113 1.125 1.100 1.125 2,515,402 1.1174 0.00%
2005-07-15 0 2.250 2.225 2.250 2.225 2.275 2,659,000 5,969,350 2.2450 1.125 1.113 1.125 1.113 1.138 5,316,736 1.1227 -1.10%
2005-07-14 0 2.275 2.250 2.300 2.275 2.300 4,126,000 9,458,100 2.2923 1.138 1.125 1.150 1.138 1.150 8,250,039 1.1464 -2.15%
2005-07-13 0 2.325 2.300 2.325 2.200 2.325 7,162,000 16,332,700 2.2805 1.163 1.150 1.163 1.100 1.163 14,320,596 1.1405 5.68%
2005-07-12 0 2.200 2.200 2.225 2.150 2.250 4,352,200 9,565,255 2.1978 1.100 1.100 1.113 1.075 1.125 8,702,331 1.0992 2.33%
2005-07-11 0 2.150 2.125 2.175 2.100 2.175 4,788,000 10,174,850 2.1251 1.075 1.063 1.088 1.050 1.088 9,573,724 1.0628 1.18%
2005-07-08 0 2.125 2.125 2.150 2.050 2.150 2,070,000 4,393,050 2.1222 1.063 1.063 1.075 1.025 1.075 4,139,016 1.0614 -3.41%
2005-07-07 0 2.200 2.175 2.200 2.175 2.225 2,370,000 5,216,200 2.2009 1.100 1.088 1.100 1.088 1.113 4,738,873 1.1007 -1.12%
2005-07-06 0 2.225 2.200 2.225 2.200 2.250 1,644,000 3,632,150 2.2093 1.113 1.100 1.113 1.100 1.125 3,287,219 1.1049 0.00%
2005-07-05 0 2.225 2.200 2.225 2.150 2.250 5,958,000 13,172,600 2.2109 1.113 1.100 1.113 1.075 1.125 11,913,168 1.1057 3.49%
2005-07-04 0 2.150 2.125 2.150 2.075 2.175 9,447,900 19,934,635 2.1100 1.075 1.063 1.075 1.038 1.088 18,891,309 1.0552 2.38%
2005-06-30 0 2.100 2.075 2.100 2.075 2.125 5,556,000 11,660,500 2.0987 1.050 1.038 1.050 1.038 1.063 11,109,359 1.0496 0.00%
2005-06-29 0 2.100 2.100 2.125 2.100 2.150 2,054,000 4,359,300 2.1223 1.050 1.050 1.063 1.050 1.075 4,107,024 1.0614 0.00%
2005-06-28 0 2.100 2.075 2.125 2.075 2.125 11,008,000 23,117,350 2.1000 1.050 1.038 1.063 1.038 1.063 22,010,768 1.0503 0.00%
2005-06-27 0 2.100 2.075 2.100 2.075 2.100 1,719,857 3,604,596 2.0959 1.050 1.038 1.050 1.038 1.050 3,438,896 1.0482 -1.18%
2005-06-24 0 2.125 2.100 2.150 2.025 2.150 9,206,000 19,298,150 2.0963 1.063 1.050 1.075 1.013 1.075 18,407,624 1.0484 2.41%
2005-06-23 0 2.075 2.025 2.075 2.025 2.075 9,096,000 18,649,200 2.0503 1.038 1.013 1.038 1.013 1.038 18,187,676 1.0254 1.22%
2005-06-22 0 2.050 2.000 2.025 2.000 2.075 5,778,000 11,743,950 2.0325 1.025 1.000 1.013 1.000 1.038 11,553,254 1.0165 1.23%
2005-06-21 0 2.025 2.025 2.050 2.025 2.075 2,552,000 5,226,400 2.0480 1.013 1.013 1.025 1.013 1.038 5,102,787 1.0242 -1.22%
2005-06-20 0 2.050 2.025 2.050 2.025 2.050 2,706,000 5,547,000 2.0499 1.025 1.013 1.025 1.013 1.025 5,410,714 1.0252 0.00%
2005-06-17 0 2.050 2.050 2.075 2.050 2.100 1,754,000 3,624,800 2.0666 1.025 1.025 1.038 1.025 1.050 3,507,166 1.0335 -2.38%
2005-06-16 0 2.100 2.100 2.125 2.075 2.125 1,846,000 3,876,350 2.0999 1.050 1.050 1.063 1.038 1.063 3,691,123 1.0502 0.00%
2005-06-15 0 2.100 2.100 2.125 2.100 2.125 1,167,347 2,462,644 2.1096 1.050 1.050 1.063 1.050 1.063 2,334,139 1.0551 -1.18%
2005-06-14 0 2.125 2.100 2.125 2.100 2.125 4,018,000 8,469,100 2.1078 1.063 1.050 1.063 1.050 1.063 8,034,090 1.0541 1.19%
2005-06-13 0 2.100 2.075 2.125 2.075 2.125 4,059,164 8,512,285 2.0971 1.050 1.038 1.063 1.038 1.063 8,116,399 1.0488 0.00%
2005-06-10 0 2.100 2.100 2.125 2.000 2.100 5,014,000 10,381,100 2.0704 1.050 1.050 1.063 1.000 1.050 10,025,617 1.0355 1.20%
2005-06-09 0 2.075 2.075 2.100 2.050 2.100 720,000 1,497,550 2.0799 1.038 1.038 1.050 1.025 1.050 1,439,658 1.0402 -1.19%
2005-06-08 0 2.100 2.075 2.125 2.075 2.150 3,017,700 6,304,716 2.0892 1.050 1.038 1.063 1.038 1.075 6,033,966 1.0449 1.20%
2005-06-07 0 2.075 2.050 2.075 2.025 2.075 5,380,000 11,029,150 2.0500 1.038 1.025 1.038 1.013 1.038 10,757,443 1.0253 1.22%
2005-06-06 0 2.050 2.050 2.100 2.050 2.150 3,524,000 7,389,150 2.0968 1.025 1.025 1.050 1.025 1.075 7,046,325 1.0487 -1.73%
2005-06-03 0 2.175 2.150 2.175 2.125 2.175 5,282,000 11,342,150 2.1473 1.043 1.031 1.043 1.019 1.043 11,011,571 1.0300 1.16%
2005-06-02 0 2.150 2.150 2.175 2.125 2.150 1,714,000 3,672,800 2.1428 1.031 1.031 1.043 1.019 1.031 3,573,236 1.0279 1.18%
2005-06-01 0 2.125 2.125 2.150 2.100 2.200 3,426,000 7,352,850 2.1462 1.019 1.019 1.031 1.007 1.055 7,142,303 1.0295 0.00%
2005-05-31 0 2.125 2.125 2.150 2.125 2.250 8,705,800 19,091,970 2.1930 1.019 1.019 1.031 1.019 1.079 18,149,288 1.0519 0.00%
2005-05-30 0 2.125 2.125 2.150 2.050 2.150 8,630,000 18,234,900 2.1130 1.019 1.019 1.031 0.983 1.031 17,991,265 1.0135 4.94%
2005-05-27 0 2.025 2.025 2.050 1.980 2.125 11,030,000 22,490,900 2.0391 0.971 0.971 0.983 0.950 1.019 22,994,630 0.9781 -3.57%
2005-05-26 0 2.100 2.100 2.125 1.850 2.125 26,086,000 51,887,160 1.9891 1.007 1.007 1.019 0.887 1.019 54,382,403 0.9541 17.98%
2005-05-25 0 1.780 1.780 1.790 1.770 1.800 2,023,555 3,603,406 1.7807 0.854 0.854 0.859 0.849 0.863 4,218,576 0.8542 -1.11%
2005-05-24 0 1.800 1.790 1.810 1.770 1.800 4,109,555 7,329,345 1.7835 0.863 0.859 0.868 0.849 0.863 8,567,334 0.8555 1.69%
2005-05-23 0 1.770 1.770 1.780 1.760 1.780 848,000 1,498,160 1.7667 0.849 0.849 0.854 0.844 0.854 1,767,855 0.8474 1.14%
2005-05-20 0 1.750 1.760 1.770 1.740 1.770 1,892,000 3,319,160 1.7543 0.839 0.844 0.849 0.835 0.849 3,944,319 0.8415 -1.13%
2005-05-19 0 1.770 1.770 1.780 1.740 1.770 1,630,000 2,864,540 1.7574 0.849 0.849 0.854 0.835 0.849 3,398,118 0.8430 1.14%
2005-05-18 0 1.750 1.740 1.750 1.730 1.770 5,925,000 10,364,870 1.7493 0.839 0.835 0.839 0.830 0.849 12,352,056 0.8391 -0.57%
2005-05-17 0 1.760 1.750 1.780 1.750 1.780 5,712,000 10,068,200 1.7626 0.844 0.839 0.854 0.839 0.854 11,908,008 0.8455 -0.56%
2005-05-13 0 1.770 1.770 1.780 1.760 1.780 7,044,000 12,468,220 1.7700 0.849 0.849 0.854 0.844 0.854 14,684,875 0.8491 -0.56%
2005-05-12 0 1.780 1.760 1.800 1.750 1.800 3,934,000 6,990,260 1.7769 0.854 0.844 0.863 0.839 0.863 8,201,348 0.8523 0.56%
2005-05-11 0 1.770 1.760 1.780 1.760 1.780 5,980,000 10,585,520 1.7702 0.849 0.844 0.854 0.844 0.854 12,466,717 0.8491 -0.56%
2005-05-10 0 1.780 1.770 1.790 1.750 1.790 4,432,400 7,801,040 1.7600 0.854 0.849 0.859 0.839 0.859 9,240,380 0.8442 0.56%
2005-05-09 0 1.770 1.750 1.770 1.740 1.770 2,928,000 5,136,800 1.7544 0.849 0.839 0.849 0.835 0.849 6,104,105 0.8415 1.14%
2005-05-06 0 1.750 1.750 1.770 1.740 1.800 3,694,000 6,543,220 1.7713 0.839 0.839 0.849 0.835 0.863 7,701,012 0.8497 -1.69%
2005-05-05 0 1.780 1.770 1.780 1.740 1.780 2,788,000 4,907,320 1.7602 0.854 0.849 0.854 0.835 0.854 5,812,242 0.8443 2.30%
2005-05-04 0 1.740 1.730 1.740 1.720 1.740 1,938,000 3,347,980 1.7275 0.835 0.830 0.835 0.825 0.835 4,040,217 0.8287 1.75%
2005-05-03 0 1.710 1.710 1.720 1.700 1.720 2,192,800 3,747,828 1.7092 0.820 0.820 0.825 0.815 0.825 4,571,407 0.8198 0.59%
2005-04-29 0 1.700 1.690 1.700 1.670 1.710 4,974,000 8,423,100 1.6934 0.815 0.811 0.815 0.801 0.820 10,369,473 0.8123 0.59%
2005-04-28 0 1.690 1.690 1.700 1.630 1.700 8,118,000 13,648,960 1.6813 0.811 0.811 0.815 0.782 0.815 16,923,881 0.8065 3.05%
2005-04-27 0 1.640 1.630 1.640 1.620 1.880 15,362,000 26,792,620 1.7441 0.787 0.782 0.787 0.777 0.902 32,025,703 0.8366 -3.53%
2005-04-26 0 1.700 1.690 1.700 1.660 1.700 2,146,000 3,609,000 1.6817 0.815 0.811 0.815 0.796 0.815 4,473,842 0.8067 2.41%
2005-04-25 0 1.660 1.650 1.660 1.620 1.670 666,000 1,100,200 1.6520 0.796 0.791 0.796 0.777 0.801 1,388,434 0.7924 3.75%
2005-04-22 0 1.600 1.600 1.620 1.600 1.620 378,000 608,320 1.6093 0.767 0.767 0.777 0.767 0.777 788,030 0.7720 -1.23%
2005-04-21 0 1.620 1.610 1.620 1.600 1.630 660,000 1,061,900 1.6089 0.777 0.772 0.777 0.767 0.782 1,375,925 0.7718 -0.61%
2005-04-20 0 1.630 1.600 1.630 1.590 1.640 904,000 1,450,420 1.6044 0.782 0.767 0.782 0.763 0.787 1,884,601 0.7696 0.00%
2005-04-19 0 1.630 1.610 1.650 1.600 1.650 768,000 1,248,100 1.6251 0.782 0.772 0.791 0.767 0.791 1,601,077 0.7795 1.87%
2005-04-18 0 1.600 1.590 1.610 1.590 1.620 838,000 1,340,760 1.6000 0.767 0.763 0.772 0.763 0.777 1,747,008 0.7675 -1.23%
2005-04-15 0 1.620 1.610 1.620 1.610 1.620 560,000 902,320 1.6113 0.777 0.772 0.777 0.772 0.777 1,167,452 0.7729 0.00%
2005-04-14 0 1.620 1.610 1.620 1.610 1.620 738,000 1,191,820 1.6149 0.777 0.772 0.777 0.772 0.777 1,538,535 0.7746 0.00%
2005-04-13 0 1.620 1.610 1.620 1.610 1.650 1,186,000 1,924,340 1.6225 0.777 0.772 0.777 0.772 0.791 2,472,496 0.7783 -0.61%
2005-04-12 0 1.630 1.630 1.650 1.630 1.680 818,000 1,348,060 1.6480 0.782 0.782 0.791 0.782 0.806 1,705,313 0.7905 -1.21%
2005-04-11 0 1.650 1.640 1.650 1.640 1.680 1,356,000 2,237,060 1.6497 0.791 0.787 0.791 0.787 0.806 2,826,901 0.7913 -1.79%
2005-04-08 0 1.680 1.670 1.680 1.650 1.710 554,000 927,360 1.6739 0.806 0.801 0.806 0.791 0.820 1,154,943 0.8029 1.82%
2005-04-07 0 1.650 1.640 1.650 1.640 1.700 1,656,000 2,770,240 1.6729 0.791 0.787 0.791 0.787 0.815 3,452,322 0.8024 -2.37%
2005-04-06 0 1.690 1.680 1.690 1.640 1.690 732,000 1,223,420 1.6713 0.811 0.806 0.811 0.787 0.811 1,526,026 0.8017 2.42%
2005-04-04 0 1.650 1.640 1.660 1.640 1.660 650,000 1,070,780 1.6474 0.791 0.787 0.796 0.787 0.796 1,355,078 0.7902 0.00%
2005-04-01 0 1.650 1.630 1.650 1.600 1.680 1,712,000 2,820,090 1.6472 0.791 0.782 0.791 0.767 0.806 3,569,067 0.7901 -0.60%
2005-03-31 0 1.660 1.650 1.700 1.660 1.710 586,000 991,900 1.6927 0.796 0.791 0.815 0.796 0.820 1,221,655 0.8119 1.22%
2005-03-30 0 1.640 1.640 1.650 1.640 1.700 614,000 1,016,900 1.6562 0.787 0.787 0.791 0.787 0.815 1,280,027 0.7944 -2.38%
2005-03-29 0 1.680 1.670 1.690 1.670 1.690 446,000 751,600 1.6852 0.806 0.801 0.811 0.801 0.811 929,792 0.8084 2.44%
2005-03-24 0 1.640 1.630 1.640 1.590 1.670 801,786 1,313,365 1.6380 0.787 0.782 0.787 0.763 0.801 1,671,512 0.7857 -1.20%
2005-03-23 0 1.660 1.650 1.660 1.650 1.700 1,096,000 1,815,140 1.6561 0.796 0.791 0.796 0.791 0.815 2,284,870 0.7944 -1.78%
2005-03-22 0 1.690 1.690 1.700 1.690 1.750 1,362,000 2,326,380 1.7081 0.811 0.811 0.815 0.811 0.839 2,839,409 0.8193 -2.31%
2005-03-21 0 1.730 1.730 1.750 1.730 1.760 878,000 1,529,340 1.7418 0.830 0.830 0.839 0.830 0.844 1,830,398 0.8355 -1.70%
2005-03-18 0 1.760 1.750 1.760 1.750 1.760 528,000 928,940 1.7594 0.844 0.839 0.844 0.839 0.844 1,100,740 0.8439 0.57%
2005-03-17 0 1.750 1.740 1.750 1.740 1.800 1,696,000 2,988,480 1.7621 0.839 0.835 0.839 0.835 0.863 3,535,711 0.8452 -2.78%
2005-03-16 0 1.800 1.750 - 1.730 1.920 2,062,000 3,645,980 1.7682 0.863 0.839 - 0.830 0.921 4,298,724 0.8482 3.45%
2005-03-15 0 1.740 1.740 1.750 1.740 1.760 1,194,000 2,090,880 1.7512 0.835 0.835 0.839 0.835 0.844 2,489,174 0.8400 -1.14%
2005-03-14 0 1.760 1.750 1.760 1.730 1.770 1,661,000 2,907,760 1.7506 0.844 0.839 0.844 0.830 0.849 3,462,745 0.8397 1.15%
2005-03-11 0 1.740 1.740 1.750 1.740 1.750 646,000 1,127,320 1.7451 0.835 0.835 0.839 0.835 0.839 1,346,739 0.8371 -0.57%
2005-03-10 0 1.750 1.740 1.750 1.740 1.760 838,000 1,467,460 1.7511 0.839 0.835 0.839 0.835 0.844 1,747,008 0.8400 -0.57%
2005-03-09 0 1.760 1.750 1.760 1.750 1.770 2,002,000 3,526,640 1.7616 0.844 0.839 0.844 0.839 0.849 4,173,640 0.8450 0.00%
2005-03-08 0 1.760 1.750 1.780 1.740 1.780 2,786,000 4,898,680 1.7583 0.844 0.839 0.854 0.835 0.854 5,808,072 0.8434 -0.56%
2005-03-07 0 1.770 1.770 1.790 1.770 1.800 1,026,000 1,830,760 1.7844 0.849 0.849 0.859 0.849 0.863 2,138,938 0.8559 0.00%
2005-03-04 0 1.770 1.770 1.780 1.770 1.860 1,604,000 2,891,980 1.8030 0.849 0.849 0.854 0.849 0.892 3,343,915 0.8648 -3.80%
2005-03-03 0 1.840 1.830 1.840 1.830 1.850 952,000 1,742,840 1.8307 0.883 0.878 0.883 0.878 0.887 1,984,668 0.8782 1.10%
2005-03-02 0 1.820 1.810 1.830 1.820 1.870 2,055,000 3,795,070 1.8467 0.873 0.868 0.878 0.873 0.897 4,284,131 0.8858 -2.15%
2005-03-01 0 1.860 1.840 1.870 1.840 1.890 2,470,000 4,581,180 1.8547 0.892 0.883 0.897 0.883 0.907 5,149,296 0.8897 -1.06%
2005-02-28 0 1.880 1.870 1.880 1.870 1.890 4,552,000 8,554,920 1.8794 0.902 0.897 0.902 0.897 0.907 9,489,715 0.9015 1.62%
2005-02-25 0 1.850 1.850 1.860 1.840 1.890 2,757,124 5,114,241 1.8549 0.887 0.887 0.892 0.883 0.907 5,747,874 0.8898 0.00%
2005-02-24 0 1.850 1.850 1.860 1.840 1.870 2,754,000 5,099,740 1.8518 0.887 0.887 0.892 0.883 0.897 5,741,361 0.8882 0.54%
2005-02-23 0 1.840 1.840 1.850 1.840 1.890 5,030,000 9,338,100 1.8565 0.883 0.883 0.887 0.883 0.907 10,486,218 0.8905 0.00%
2005-02-22 0 1.840 1.830 1.840 1.830 1.910 2,820,000 5,212,800 1.8485 0.883 0.878 0.883 0.878 0.916 5,878,953 0.8867 -1.60%
2005-02-21 0 1.870 1.870 1.890 1.870 1.910 1,690,000 3,182,440 1.8831 0.897 0.897 0.907 0.897 0.916 3,523,203 0.9033 0.00%
2005-02-18 0 1.870 1.870 1.890 1.870 1.920 2,624,000 4,971,260 1.8945 0.897 0.897 0.907 0.897 0.921 5,470,345 0.9088 -0.53%
2005-02-17 0 1.880 1.880 1.890 1.880 1.940 2,270,000 4,318,760 1.9025 0.902 0.902 0.907 0.902 0.931 4,732,349 0.9126 -3.09%
2005-02-16 0 1.940 1.930 1.940 1.940 2.050 2,762,000 5,451,980 1.9739 0.931 0.926 0.931 0.931 0.983 5,758,039 0.9468 -0.51%
2005-02-15 0 1.950 1.960 1.980 1.900 2.000 4,196,000 8,112,540 1.9334 0.935 0.940 0.950 0.911 0.959 8,747,549 0.9274 3.17%
2005-02-14 0 1.890 1.870 1.880 1.870 1.930 4,978,000 9,508,820 1.9102 0.907 0.897 0.902 0.897 0.926 10,377,812 0.9163 2.72%
2005-02-08 0 1.840 1.840 1.850 1.830 1.860 1,012,000 1,868,580 1.8464 0.883 0.883 0.887 0.878 0.892 2,109,752 0.8857 0.00%
2005-02-07 0 1.840 1.830 1.840 1.830 1.860 3,092,000 5,690,740 1.8405 0.883 0.878 0.883 0.878 0.892 6,446,001 0.8828 0.55%
2005-02-04 0 1.830 1.830 1.850 1.830 1.870 1,172,000 2,163,940 1.8464 0.878 0.878 0.887 0.878 0.897 2,443,310 0.8857 -2.14%
2005-02-03 0 1.870 1.870 1.890 1.850 1.890 1,462,000 2,732,740 1.8692 0.897 0.897 0.907 0.887 0.907 3,047,883 0.8966 1.08%
2005-02-02 0 1.850 1.850 1.860 1.840 1.890 2,958,000 5,493,400 1.8571 0.887 0.887 0.892 0.883 0.907 6,166,647 0.8908 -1.07%
2005-02-01 0 1.870 1.870 1.880 1.800 1.880 6,464,000 11,983,020 1.8538 0.897 0.897 0.902 0.863 0.902 13,475,728 0.8892 3.89%
2005-01-31 0 1.800 1.790 1.800 1.790 1.820 2,136,000 3,856,000 1.8052 0.863 0.859 0.863 0.859 0.873 4,452,994 0.8659 0.56%
2005-01-28 0 1.790 1.770 1.790 1.750 1.810 1,962,000 3,473,020 1.7701 0.859 0.849 0.859 0.839 0.868 4,090,251 0.8491 -1.10%
2005-01-27 0 1.810 1.790 1.810 1.800 1.830 2,534,000 4,581,780 1.8081 0.868 0.859 0.868 0.863 0.878 5,282,719 0.8673 0.00%
2005-01-26 0 1.810 1.800 1.810 1.750 1.860 7,344,000 13,323,620 1.8142 0.868 0.863 0.868 0.839 0.892 15,310,295 0.8702 3.43%
2005-01-25 0 1.750 1.750 1.760 1.740 1.780 2,152,000 3,793,100 1.7626 0.839 0.839 0.844 0.835 0.854 4,486,350 0.8455 -0.57%
2005-01-24 0 1.760 1.750 1.770 1.760 1.780 1,496,000 2,642,320 1.7663 0.844 0.839 0.849 0.844 0.854 3,118,764 0.8472 0.00%
2005-01-21 0 1.760 1.760 1.770 1.750 1.780 1,326,000 2,338,120 1.7633 0.844 0.844 0.849 0.839 0.854 2,764,359 0.8458 -0.56%
2005-01-20 0 1.770 1.760 1.770 1.750 1.800 1,686,000 2,966,960 1.7598 0.849 0.844 0.849 0.839 0.863 3,514,864 0.8441 0.00%
2005-01-19 0 1.770 1.770 1.780 1.750 1.780 1,362,000 2,407,980 1.7680 0.849 0.849 0.854 0.839 0.854 2,839,409 0.8481 0.00%
2005-01-18 0 1.770 1.770 1.780 1.760 1.790 968,000 1,713,600 1.7702 0.849 0.849 0.854 0.844 0.859 2,018,024 0.8491 0.00%
2005-01-17 0 1.770 1.770 1.780 1.760 1.790 1,622,000 2,885,340 1.7789 0.849 0.849 0.854 0.844 0.859 3,381,441 0.8533 1.14%
2005-01-14 0 1.750 1.750 1.760 1.730 1.760 2,232,000 3,903,360 1.7488 0.839 0.839 0.844 0.830 0.844 4,653,129 0.8389 0.57%
2005-01-13 0 1.740 1.730 1.740 1.700 1.750 1,870,000 3,228,820 1.7266 0.835 0.830 0.835 0.815 0.839 3,898,455 0.8282 1.16%
2005-01-12 0 1.720 1.690 1.720 1.680 1.720 492,000 833,920 1.6950 0.825 0.811 0.825 0.806 0.825 1,025,690 0.8130 0.58%
2005-01-11 0 1.710 1.700 1.710 1.700 1.730 1,588,000 2,725,180 1.7161 0.820 0.815 0.820 0.815 0.830 3,310,560 0.8232 0.00%
2005-01-10 0 1.710 1.690 1.710 1.700 1.710 2,576,000 4,379,500 1.7001 0.820 0.811 0.820 0.815 0.820 5,370,278 0.8155 0.59%
2005-01-07 0 1.700 1.690 1.710 1.680 1.730 2,056,000 3,481,640 1.6934 0.815 0.811 0.820 0.806 0.830 4,286,216 0.8123 -1.73%
2005-01-06 0 1.730 1.700 1.730 1.680 1.730 2,264,000 3,856,760 1.7035 0.830 0.815 0.830 0.806 0.830 4,719,841 0.8171 2.37%
2005-01-05 0 1.690 1.670 1.680 1.670 1.700 1,728,000 2,905,200 1.6813 0.811 0.801 0.806 0.801 0.815 3,602,422 0.8065 -0.59%
2005-01-04 0 1.700 1.700 1.710 1.690 1.710 994,000 1,689,920 1.7001 0.815 0.815 0.820 0.811 0.820 2,072,227 0.8155 -0.58%
2005-01-03 0 1.710 1.700 1.710 1.680 1.710 228,000 385,900 1.6925 0.820 0.815 0.820 0.806 0.820 475,320 0.8119 1.79%
2004-12-31 0 1.680 1.670 1.690 1.660 1.680 340,000 568,120 1.6709 0.806 0.801 0.811 0.796 0.806 708,810 0.8015 0.00%
2004-12-30 0 1.680 1.680 1.690 1.670 1.680 373,948 628,093 1.6796 0.806 0.806 0.811 0.801 0.806 779,583 0.8057 0.60%
2004-12-29 0 1.670 1.660 1.670 1.660 1.700 768,000 1,287,260 1.6761 0.801 0.796 0.801 0.796 0.815 1,601,077 0.8040 -1.18%
2004-12-28 0 1.690 1.690 1.700 1.650 1.730 588,000 998,360 1.6979 0.811 0.811 0.815 0.791 0.830 1,225,824 0.8144 -1.74%
2004-12-24 0 1.720 1.710 1.720 1.710 1.730 270,000 464,260 1.7195 0.825 0.820 0.825 0.820 0.830 562,879 0.8248 0.00%
2004-12-23 0 1.720 1.720 1.730 1.720 1.740 822,000 1,418,760 1.7260 0.825 0.825 0.830 0.825 0.835 1,713,652 0.8279 -1.15%
2004-12-22 0 1.740 1.720 1.730 1.730 1.750 1,280,000 2,221,660 1.7357 0.835 0.825 0.830 0.830 0.839 2,668,461 0.8326 -0.57%
2004-12-21 0 1.750 1.740 1.770 1.700 1.770 1,856,000 3,221,040 1.7355 0.839 0.835 0.849 0.815 0.849 3,869,269 0.8325 1.16%
2004-12-20 0 1.730 1.700 1.730 1.690 1.730 1,958,000 3,331,380 1.7014 0.830 0.815 0.830 0.811 0.830 4,081,912 0.8161 1.76%
2004-12-17 0 1.700 1.700 1.710 1.700 1.720 960,000 1,632,900 1.7009 0.815 0.815 0.820 0.815 0.825 2,001,346 0.8159 0.00%
2004-12-16 0 1.700 1.700 1.710 1.700 1.720 1,010,000 1,726,580 1.7095 0.815 0.815 0.820 0.815 0.825 2,105,583 0.8200 -0.58%
2004-12-15 0 1.710 1.710 1.720 1.700 1.730 1,058,000 1,817,300 1.7177 0.820 0.820 0.825 0.815 0.830 2,205,650 0.8239 -0.58%
2004-12-14 0 1.720 1.710 1.720 1.720 1.740 1,168,000 2,014,360 1.7246 0.825 0.820 0.825 0.825 0.835 2,434,971 0.8273 0.00%
2004-12-13 0 1.720 1.720 1.730 1.710 1.730 268,000 460,960 1.7200 0.825 0.825 0.830 0.820 0.830 558,709 0.8250 0.00%
2004-12-10 0 1.720 1.720 1.730 1.720 1.740 958,000 1,656,960 1.7296 0.825 0.825 0.830 0.825 0.835 1,997,176 0.8297 -0.58%
2004-12-09 0 1.730 1.730 1.740 1.710 1.750 2,168,000 3,740,380 1.7253 0.830 0.830 0.835 0.820 0.839 4,519,706 0.8276 -0.57%
2004-12-08 0 1.740 1.730 1.740 1.710 1.740 2,128,000 3,671,640 1.7254 0.835 0.830 0.835 0.820 0.835 4,436,317 0.8276 1.75%
2004-12-07 0 1.710 1.710 1.720 1.700 1.710 1,614,000 2,755,400 1.7072 0.820 0.820 0.825 0.815 0.820 3,364,763 0.8189 0.59%
2004-12-06 0 1.700 1.700 1.710 1.690 1.720 504,000 857,060 1.7005 0.815 0.815 0.820 0.811 0.825 1,050,707 0.8157 0.00%
2004-12-03 0 1.700 1.700 1.710 1.700 1.740 2,290,000 3,907,040 1.7061 0.815 0.815 0.820 0.815 0.835 4,774,044 0.8184 -1.73%
2004-12-02 0 1.730 1.720 1.730 1.720 1.780 1,526,000 2,665,320 1.7466 0.830 0.825 0.830 0.825 0.854 3,181,306 0.8378 -2.81%
2004-12-01 0 1.780 1.770 1.780 1.750 1.790 2,280,000 4,032,360 1.7686 0.854 0.849 0.854 0.839 0.859 4,753,196 0.8483 0.00%
2004-11-30 0 1.780 1.770 1.780 1.750 1.780 2,162,000 3,818,340 1.7661 0.854 0.849 0.854 0.839 0.854 4,507,198 0.8472 0.56%
2004-11-29 0 1.770 1.770 1.780 1.750 1.780 4,202,800 7,393,708 1.7592 0.849 0.849 0.854 0.839 0.854 8,761,725 0.8439 0.00%
2004-11-26 0 1.770 1.770 1.780 1.740 1.820 10,600,970 18,805,959 1.7740 0.849 0.849 0.854 0.835 0.873 22,100,216 0.8509 0.00%
2004-11-25 0 1.770 1.760 1.770 1.700 1.790 31,632,000 55,522,800 1.7553 0.849 0.844 0.849 0.815 0.859 65,944,345 0.8420 7.93%
2004-11-24 0 1.640 1.630 1.640 1.630 1.650 795,000 1,298,780 1.6337 0.787 0.782 0.787 0.782 0.791 1,657,365 0.7836 0.61%
2004-11-23 0 1.630 1.630 1.640 1.630 1.650 1,856,000 3,030,020 1.6326 0.782 0.782 0.787 0.782 0.791 3,869,269 0.7831 0.00%
2004-11-22 0 1.630 1.620 1.630 1.620 1.650 1,384,000 2,262,700 1.6349 0.782 0.777 0.782 0.777 0.791 2,885,274 0.7842 0.00%
2004-11-19 0 1.630 1.630 1.640 1.600 1.630 1,450,000 2,337,960 1.6124 0.782 0.782 0.787 0.767 0.782 3,022,866 0.7734 1.87%
2004-11-18 0 1.600 1.590 1.600 1.590 1.610 4,008,000 6,411,060 1.5996 0.767 0.763 0.767 0.763 0.772 8,355,619 0.7673 -0.62%
2004-11-17 0 1.610 1.600 1.610 1.600 1.610 542,000 869,340 1.6039 0.772 0.767 0.772 0.767 0.772 1,129,926 0.7694 0.00%
2004-11-16 0 1.610 1.600 1.610 1.600 1.620 1,138,000 1,833,300 1.6110 0.772 0.767 0.772 0.767 0.777 2,372,429 0.7728 0.00%
2004-11-15 0 1.610 1.610 1.620 1.600 1.620 930,000 1,496,560 1.6092 0.772 0.772 0.777 0.767 0.777 1,938,804 0.7719 0.00%
2004-11-12 0 1.610 1.600 1.610 1.570 1.610 2,502,000 3,996,420 1.5973 0.772 0.767 0.772 0.753 0.772 5,216,008 0.7662 -0.62%
2004-11-11 0 1.620 1.610 1.620 1.610 1.630 1,228,000 1,987,960 1.6189 0.777 0.772 0.777 0.772 0.782 2,560,055 0.7765 0.00%
2004-11-10 0 1.620 1.610 1.620 1.610 1.620 1,030,000 1,664,560 1.6161 0.777 0.772 0.777 0.772 0.777 2,147,277 0.7752 0.00%
2004-11-09 0 1.620 1.610 1.630 1.580 1.630 1,578,000 2,534,020 1.6058 0.777 0.772 0.782 0.758 0.782 3,289,712 0.7703 -1.22%
2004-11-08 0 1.640 1.630 1.640 1.620 1.660 820,000 1,341,800 1.6363 0.787 0.782 0.787 0.777 0.796 1,709,483 0.7849 0.00%
2004-11-05 0 1.640 1.630 1.650 1.630 1.640 968,000 1,582,520 1.6348 0.787 0.782 0.791 0.782 0.787 2,018,024 0.7842 0.61%
2004-11-04 0 1.630 1.630 1.640 1.630 1.660 1,022,000 1,682,340 1.6461 0.782 0.782 0.787 0.782 0.796 2,130,599 0.7896 -1.21%
2004-11-03 0 1.650 1.630 1.650 1.630 1.650 2,030,000 3,330,640 1.6407 0.791 0.782 0.791 0.782 0.791 4,232,013 0.7870 0.61%
2004-11-02 0 1.640 1.630 1.640 1.630 1.650 1,208,000 1,980,720 1.6397 0.787 0.782 0.787 0.782 0.791 2,518,360 0.7865 0.00%
2004-11-01 0 1.640 1.640 1.650 1.640 1.670 6,759,352 11,094,916 1.6414 0.787 0.787 0.791 0.787 0.801 14,091,459 0.7874 0.00%
2004-10-29 0 1.640 1.630 1.640 1.610 1.640 9,046,000 14,728,520 1.6282 0.787 0.782 0.787 0.772 0.787 18,858,515 0.7810 3.14%
2004-10-28 0 1.590 1.580 1.590 1.580 1.600 1,502,000 2,389,220 1.5907 0.763 0.758 0.763 0.758 0.767 3,131,272 0.7630 1.27%
2004-10-27 0 1.570 1.560 1.590 1.560 1.600 1,924,000 3,049,500 1.5850 0.753 0.748 0.763 0.748 0.767 4,011,031 0.7603 1.29%
2004-10-26 0 1.550 1.540 1.550 1.540 1.580 1,334,000 2,068,040 1.5503 0.743 0.739 0.743 0.739 0.758 2,781,037 0.7436 -1.90%
2004-10-25 0 1.580 1.560 1.580 1.540 1.590 1,854,000 2,884,720 1.5559 0.758 0.748 0.758 0.739 0.763 3,865,099 0.7464 0.64%
2004-10-21 0 1.570 1.570 1.580 1.560 1.580 1,310,000 2,064,160 1.5757 0.753 0.753 0.758 0.748 0.758 2,731,003 0.7558 -0.63%
2004-10-20 0 1.580 1.580 1.600 1.580 1.600 912,000 1,450,440 1.5904 0.758 0.758 0.767 0.758 0.767 1,901,279 0.7629 0.00%
2004-10-19 0 1.580 1.580 1.590 1.580 1.600 534,000 849,160 1.5902 0.758 0.758 0.763 0.758 0.767 1,113,249 0.7628 1.28%
2004-10-18 0 1.560 1.560 1.570 1.560 1.620 1,448,000 2,298,400 1.5873 0.748 0.748 0.753 0.748 0.777 3,018,697 0.7614 0.00%
2004-10-15 0 1.560 1.560 1.580 1.560 1.580 938,000 1,471,700 1.5690 0.748 0.748 0.758 0.748 0.758 1,955,482 0.7526 -1.27%
2004-10-14 0 1.580 1.570 1.580 1.580 1.620 2,096,000 3,331,180 1.5893 0.758 0.753 0.758 0.758 0.777 4,369,605 0.7624 -2.47%
2004-10-13 0 1.620 1.610 1.630 1.600 1.640 1,626,000 2,614,280 1.6078 0.777 0.772 0.782 0.767 0.787 3,389,779 0.7712 0.00%
2004-10-12 0 1.620 1.620 1.630 1.620 1.650 840,000 1,375,520 1.6375 0.777 0.777 0.782 0.777 0.791 1,751,178 0.7855 -0.61%
2004-10-11 0 1.630 1.630 1.640 1.610 1.640 1,036,000 1,685,820 1.6272 0.782 0.782 0.787 0.772 0.787 2,159,786 0.7805 1.24%
2004-10-08 0 1.610 1.610 1.620 1.600 1.640 2,403,000 3,902,234 1.6239 0.772 0.772 0.777 0.767 0.787 5,009,619 0.7789 -1.23%
2004-10-07 0 1.630 1.620 1.630 1.620 1.640 1,758,000 2,862,380 1.6282 0.782 0.777 0.782 0.777 0.787 3,664,965 0.7810 1.24%
2004-10-06 0 1.610 1.610 1.620 1.610 1.620 2,732,000 4,421,220 1.6183 0.772 0.772 0.777 0.772 0.777 5,695,497 0.7763 0.00%
2004-10-05 0 1.610 1.610 1.620 1.600 1.630 4,220,100 6,802,077 1.6118 0.772 0.772 0.777 0.767 0.782 8,797,791 0.7732 -1.23%
2004-10-04 0 1.630 1.630 1.640 1.610 1.680 2,169,000 3,530,450 1.6277 0.782 0.782 0.787 0.772 0.806 4,521,791 0.7808 -1.21%
2004-09-30 0 1.650 1.650 1.660 1.620 1.680 3,680,000 6,084,180 1.6533 0.791 0.791 0.796 0.777 0.806 7,671,826 0.7931 3.12%
2004-09-28 0 1.600 1.600 1.610 1.600 1.610 887,000 1,420,060 1.6010 0.767 0.767 0.772 0.767 0.772 1,849,160 0.7679 -1.23%
2004-09-27 0 1.620 1.610 1.620 1.590 1.620 1,170,000 1,875,220 1.6028 0.777 0.772 0.777 0.763 0.777 2,439,140 0.7688 1.25%
2004-09-24 0 1.600 1.580 1.600 1.600 1.700 5,504,000 8,988,260 1.6330 0.767 0.758 0.767 0.767 0.815 11,474,383 0.7833 -4.76%
2004-09-23 0 1.680 1.680 1.690 1.650 1.710 2,560,000 4,288,360 1.6751 0.806 0.806 0.811 0.791 0.820 5,336,922 0.8035 -1.75%
2004-09-22 0 1.710 1.710 1.720 1.710 1.740 2,398,000 4,123,200 1.7194 0.820 0.820 0.825 0.820 0.835 4,999,195 0.8248 -0.58%
2004-09-21 0 1.720 1.720 1.730 1.710 1.750 4,594,300 7,889,961 1.7173 0.825 0.825 0.830 0.820 0.839 9,577,899 0.8238 -0.58%
2004-09-20 0 1.730 1.730 1.740 1.660 1.750 10,787,800 18,570,152 1.7214 0.830 0.830 0.835 0.796 0.839 22,489,707 0.8257 4.85%
2004-09-17 0 1.650 1.640 1.650 1.600 1.650 7,464,000 12,204,580 1.6351 0.791 0.787 0.791 0.767 0.791 15,560,464 0.7843 3.12%
2004-09-16 0 1.600 1.590 1.610 1.570 1.610 3,742,000 5,952,760 1.5908 0.767 0.763 0.772 0.753 0.772 7,801,079 0.7631 1.27%
2004-09-15 0 1.580 1.570 1.580 1.570 1.600 4,510,000 7,144,420 1.5841 0.758 0.753 0.758 0.753 0.767 9,402,156 0.7599 0.00%
2004-09-14 0 1.580 1.580 1.590 1.510 1.590 6,794,000 10,499,000 1.5453 0.758 0.758 0.763 0.724 0.763 14,163,691 0.7413 4.64%
2004-09-13 0 1.510 1.500 1.510 1.500 1.530 5,306,000 8,003,040 1.5083 0.724 0.720 0.724 0.720 0.734 11,061,605 0.7235 0.67%
2004-09-10 0 1.500 1.500 1.510 1.490 1.540 4,070,000 6,125,260 1.5050 0.720 0.720 0.724 0.715 0.739 8,484,872 0.7219 -1.32%
2004-09-09 0 1.520 1.520 1.530 1.440 1.540 13,702,000 20,700,200 1.5107 0.729 0.729 0.734 0.691 0.739 28,565,042 0.7247 5.56%
2004-09-08 0 1.440 1.430 1.440 1.440 1.510 7,746,000 11,355,060 1.4659 0.691 0.686 0.691 0.691 0.724 16,148,359 0.7032 -3.36%
2004-09-07 0 1.490 1.480 1.490 1.470 1.540 6,910,000 10,410,880 1.5066 0.715 0.710 0.715 0.705 0.739 14,405,520 0.7227 -1.97%
2004-09-06 0 1.520 1.500 1.520 1.500 1.560 7,640,000 11,658,800 1.5260 0.729 0.720 0.729 0.720 0.748 15,927,377 0.7320 1.33%
2004-09-03 0 1.500 1.500 1.510 1.500 1.550 7,140,000 10,852,980 1.5200 0.720 0.720 0.724 0.720 0.743 14,885,010 0.7291 -1.96%
2004-09-02 0 1.530 1.530 1.540 1.520 1.600 12,418,000 19,398,080 1.5621 0.734 0.734 0.739 0.729 0.767 25,888,242 0.7493 -1.92%
2004-09-01 0 1.560 1.560 1.570 1.560 1.660 9,517,000 15,214,260 1.5986 0.748 0.748 0.753 0.748 0.796 19,840,425 0.7668 -4.29%
2004-08-31 0 1.630 1.620 1.630 1.620 1.700 5,374,000 8,829,900 1.6431 0.782 0.777 0.782 0.777 0.815 11,203,367 0.7881 -4.68%
2004-08-30 0 1.710 1.690 1.700 1.680 1.820 6,350,000 10,850,680 1.7088 0.820 0.811 0.815 0.806 0.873 13,238,069 0.8197 -6.04%
2004-08-27 0 1.820 1.800 1.820 1.800 1.870 1,640,000 2,984,560 1.8199 0.873 0.863 0.873 0.863 0.897 3,418,966 0.8729 -2.67%
2004-08-26 0 1.870 1.850 1.870 1.850 2.100 7,074,000 13,750,610 1.9438 0.897 0.887 0.897 0.887 1.007 14,747,417 0.9324 -2.60%
2004-08-25 0 1.920 1.910 1.930 1.890 1.930 1,152,000 2,206,140 1.9151 0.921 0.916 0.926 0.907 0.926 2,401,615 0.9186 0.52%
2004-08-24 0 1.910 1.890 1.910 1.880 1.910 932,000 1,769,480 1.8986 0.916 0.907 0.916 0.902 0.916 1,942,973 0.9107 0.53%
2004-08-23 0 1.900 1.890 1.900 1.850 1.900 328,000 619,500 1.8887 0.911 0.907 0.911 0.887 0.911 683,793 0.9060 1.06%
2004-08-20 0 1.880 1.870 1.890 1.860 1.890 1,360,000 2,556,140 1.8795 0.902 0.897 0.907 0.892 0.907 2,835,240 0.9016 1.62%
2004-08-19 0 1.850 1.840 1.850 1.800 1.850 228,000 416,240 1.8256 0.887 0.883 0.887 0.863 0.887 475,320 0.8757 3.35%
2004-08-18 0 1.790 1.780 1.790 1.790 1.800 218,000 390,420 1.7909 0.859 0.854 0.859 0.859 0.863 454,472 0.8591 0.00%
2004-08-17 0 1.790 1.770 1.790 1.790 1.860 650,000 1,169,100 1.7986 0.859 0.849 0.859 0.859 0.892 1,355,078 0.8628 -1.65%
2004-08-16 0 1.820 1.800 1.840 1.800 1.860 460,000 846,660 1.8406 0.873 0.863 0.883 0.863 0.892 958,978 0.8829 -1.09%
2004-08-13 0 1.840 1.830 1.840 1.800 1.850 676,000 1,240,280 1.8347 0.883 0.878 0.883 0.863 0.887 1,409,281 0.8801 0.00%
2004-08-12 0 1.840 1.810 1.840 1.840 1.850 22,000 40,580 1.8445 0.883 0.868 0.883 0.883 0.887 45,864 0.8848 -0.54%
2004-08-11 0 1.850 1.840 1.870 1.840 1.900 286,000 528,860 1.8492 0.887 0.883 0.897 0.883 0.911 596,234 0.8870 -0.54%
2004-08-10 0 1.860 1.850 1.870 1.840 1.880 118,000 219,000 1.8559 0.892 0.887 0.897 0.883 0.902 245,999 0.8902 -0.53%
2004-08-09 0 1.870 1.870 1.880 1.860 1.900 540,000 1,014,140 1.8780 0.897 0.897 0.902 0.892 0.911 1,125,757 0.9009 -1.58%
2004-08-06 0 1.900 1.880 1.900 1.850 1.950 1,774,000 3,345,260 1.8857 0.911 0.902 0.911 0.887 0.935 3,698,320 0.9045 -2.56%
2004-08-05 0 1.950 1.940 1.960 1.930 1.980 344,000 674,220 1.9599 0.935 0.931 0.940 0.926 0.950 717,149 0.9401 0.00%
2004-08-04 0 1.950 1.940 1.950 1.900 2.000 696,000 1,344,220 1.9314 0.935 0.931 0.935 0.911 0.959 1,450,976 0.9264 -2.50%
2004-08-03 0 2.000 1.990 2.000 1.920 2.075 1,196,000 2,389,770 1.9981 0.959 0.955 0.959 0.921 0.995 2,493,343 0.9585 -4.76%
2004-08-02 0 2.100 2.075 2.100 2.075 2.100 288,000 598,750 2.0790 1.007 0.995 1.007 0.995 1.007 600,404 0.9972 1.20%
2004-07-30 0 2.075 2.075 2.100 2.050 2.100 54,000 112,150 2.0769 0.995 0.995 1.007 0.983 1.007 112,576 0.9962 1.22%
2004-07-29 0 2.050 2.000 2.050 2.000 2.100 440,000 907,600 2.0627 0.983 0.959 0.983 0.959 1.007 917,283 0.9894 -2.38%
2004-07-28 0 2.100 2.075 2.100 2.075 2.100 2,020,000 4,240,550 2.0993 1.007 0.995 1.007 0.995 1.007 4,211,165 1.0070 0.00%
2004-07-27 0 2.100 2.050 2.100 2.025 2.100 636,000 1,317,200 2.0711 1.007 0.983 1.007 0.971 1.007 1,325,892 0.9934 2.44%
2004-07-26 0 2.050 2.050 2.075 2.050 2.075 326,000 668,350 2.0502 0.983 0.983 0.995 0.983 0.995 679,624 0.9834 -2.38%
2004-07-23 0 2.100 2.075 2.100 2.050 2.100 344,000 713,050 2.0728 1.007 0.995 1.007 0.983 1.007 717,149 0.9943 1.20%
2004-07-22 0 2.075 2.050 2.100 2.075 2.100 1,212,000 2,520,950 2.0800 0.995 0.983 1.007 0.995 1.007 2,526,699 0.9977 -1.19%
2004-07-21 0 2.100 2.075 2.100 2.075 2.100 770,000 1,612,800 2.0945 1.007 0.995 1.007 0.995 1.007 1,605,246 1.0047 1.20%
2004-07-20 0 2.075 2.075 2.100 2.025 2.100 774,000 1,589,450 2.0536 0.995 0.995 1.007 0.971 1.007 1,613,585 0.9850 -1.19%
2004-07-19 0 2.100 2.075 2.100 2.100 2.125 7,634,000 16,039,950 2.1011 1.007 0.995 1.007 1.007 1.019 15,914,869 1.0079 0.00%
2004-07-16 0 2.100 2.075 2.100 2.100 2.100 8,000 16,800 2.1000 1.007 0.995 1.007 1.007 1.007 16,678 1.0073 1.20%
2004-07-15 0 2.075 2.075 2.100 2.075 2.125 1,152,000 2,417,100 2.0982 0.995 0.995 1.007 0.995 1.019 2,401,615 1.0064 0.00%
2004-07-14 0 2.075 2.050 2.100 2.050 2.125 442,000 915,250 2.0707 0.995 0.983 1.007 0.983 1.019 921,453 0.9933 0.00%
2004-07-13 0 2.075 2.050 2.100 2.050 2.100 520,000 1,069,850 2.0574 0.995 0.983 1.007 0.983 1.007 1,084,062 0.9869 0.00%
2004-07-12 0 2.075 2.075 2.125 2.075 2.200 3,232,000 6,908,700 2.1376 0.995 0.995 1.019 0.995 1.055 6,737,864 1.0254 -4.60%
2004-07-09 0 2.175 2.150 2.200 2.150 2.200 2,084,000 4,527,000 2.1723 1.043 1.031 1.055 1.031 1.055 4,344,588 1.0420 1.16%
2004-07-08 0 2.150 2.150 2.175 2.075 2.200 3,780,000 8,073,250 2.1358 1.031 1.031 1.043 0.995 1.055 7,880,299 1.0245 3.61%
2004-07-07 0 2.075 2.050 2.075 2.000 2.075 2,384,000 4,909,850 2.0595 0.995 0.983 0.995 0.959 0.995 4,970,009 0.9879 2.47%
2004-07-06 0 2.025 2.000 2.025 1.940 2.075 4,782,000 9,625,680 2.0129 0.971 0.959 0.971 0.931 0.995 9,969,204 0.9655 4.38%
2004-07-05 0 1.940 1.930 1.940 1.890 1.940 3,280,000 6,314,480 1.9251 0.931 0.926 0.931 0.907 0.931 6,837,932 0.9234 3.19%
2004-07-02 0 1.880 1.870 1.890 1.870 1.890 1,536,000 2,885,220 1.8784 0.902 0.897 0.907 0.897 0.907 3,202,153 0.9010 -0.53%
2004-06-30 0 1.890 1.890 1.900 1.890 1.910 3,304,000 6,276,240 1.8996 0.907 0.907 0.911 0.907 0.916 6,887,965 0.9112 -0.53%
2004-06-29 0 1.900 1.890 1.900 1.880 1.900 1,178,000 2,232,700 1.8953 0.911 0.907 0.911 0.902 0.911 2,455,818 0.9091 0.00%
2004-06-28 0 1.900 1.900 1.910 1.890 1.940 1,515,275 2,875,901 1.8979 0.911 0.911 0.916 0.907 0.931 3,158,947 0.9104 -2.06%
2004-06-25 0 1.940 1.930 1.940 1.900 1.950 2,804,000 5,431,660 1.9371 0.931 0.926 0.931 0.911 0.935 5,845,598 0.9292 0.52%
2004-06-24 0 1.930 1.900 1.940 1.910 1.930 1,930,000 3,708,180 1.9213 0.926 0.911 0.931 0.916 0.926 4,023,539 0.9216 0.00%
2004-06-23 0 1.930 1.910 1.930 1.930 1.950 624,000 1,206,140 1.9329 0.926 0.916 0.926 0.926 0.935 1,300,875 0.9272 0.00%
2004-06-21 0 1.930 1.920 1.950 1.920 2.000 450,000 870,220 1.9338 0.926 0.921 0.935 0.921 0.959 938,131 0.9276 -1.53%
2004-06-18 0 1.960 1.940 1.960 1.900 2.000 3,084,000 6,031,180 1.9556 0.940 0.931 0.940 0.911 0.959 6,429,323 0.9381 -2.00%
2004-06-17 0 2.000 1.990 2.000 1.980 2.025 592,000 1,185,020 2.0017 0.959 0.955 0.959 0.950 0.971 1,234,163 0.9602 0.00%
2004-06-16 0 2.000 1.990 2.000 1.990 2.025 578,000 1,156,520 2.0009 0.959 0.955 0.959 0.955 0.971 1,204,977 0.9598 0.00%
2004-06-15 0 2.000 1.990 2.000 1.980 2.000 754,000 1,507,480 1.9993 0.959 0.955 0.959 0.950 0.959 1,571,890 0.9590 -1.23%
2004-06-14 0 2.025 2.000 2.025 2.025 2.050 940,000 1,903,600 2.0251 0.971 0.959 0.971 0.971 0.983 1,959,651 0.9714 -1.22%
2004-06-11 0 2.050 2.025 2.050 2.025 2.050 758,000 1,539,650 2.0312 0.983 0.971 0.983 0.971 0.983 1,580,229 0.9743 0.00%
2004-06-10 0 2.050 2.025 2.050 2.025 2.075 1,720,000 3,525,500 2.0497 0.983 0.971 0.983 0.971 0.995 3,585,745 0.9832 -1.20%
2004-06-09 0 2.075 2.075 2.100 2.050 2.100 3,216,000 6,721,462 2.0900 0.995 0.995 1.007 0.983 1.007 6,704,508 1.0025 1.22%
2004-06-08 0 2.050 2.050 2.075 2.050 2.100 310,720 645,133 2.0763 0.983 0.983 0.995 0.983 1.007 647,769 0.9959 0.00%
2004-06-07 0 2.050 2.050 2.100 2.025 2.100 2,600,000 5,389,550 2.0729 0.983 0.983 1.007 0.971 1.007 5,420,312 0.9943 -1.20%
2004-06-04 0 2.075 2.050 2.075 2.050 2.075 150,858 311,822 2.0670 0.995 0.983 0.995 0.983 0.995 314,499 0.9915 1.22%
2004-06-03 0 2.050 2.025 2.075 2.025 2.075 1,076,000 2,206,750 2.0509 0.983 0.971 0.995 0.971 0.995 2,243,175 0.9838 -2.38%
2004-06-02 0 2.100 2.075 2.100 2.075 2.100 940,000 1,969,700 2.0954 1.007 0.995 1.007 0.995 1.007 1,959,651 1.0051 0.00%
2004-06-01 0 2.100 2.075 2.125 2.100 2.200 622,000 1,316,150 2.1160 1.007 0.995 1.019 1.007 1.055 1,296,705 1.0150 -1.18%
2004-05-31 0 2.125 2.125 2.150 2.100 2.150 536,000 1,137,800 2.1228 1.019 1.019 1.031 1.007 1.031 1,117,418 1.0182 0.00%
2004-05-28 0 2.125 2.100 2.125 2.075 2.150 2,132,000 4,479,400 2.1010 1.019 1.007 1.019 0.995 1.031 4,444,656 1.0078 0.00%
2004-05-27 0 2.125 2.100 2.125 2.100 2.175 1,238,000 2,624,850 2.1202 1.019 1.007 1.019 1.007 1.043 2,580,902 1.0170 0.00%
2004-05-25 0 2.125 2.100 2.125 2.050 2.125 1,218,000 2,550,550 2.0940 1.019 1.007 1.019 0.983 1.019 2,539,208 1.0045 3.66%
2004-05-24 0 2.050 2.050 2.075 2.050 2.075 278,000 569,950 2.0502 0.983 0.983 0.995 0.983 0.995 579,556 0.9834 -2.38%
2004-05-21 0 2.100 2.075 2.100 2.050 2.100 736,000 1,520,250 2.0656 1.007 0.995 1.007 0.983 1.007 1,534,365 0.9908 0.00%
2004-05-20 0 2.100 2.075 2.100 2.050 2.100 974,000 2,016,200 2.0700 1.007 0.995 1.007 0.983 1.007 2,030,532 0.9929 2.44%
2004-05-19 0 2.050 2.050 2.100 2.025 2.075 1,352,000 2,760,550 2.0418 0.983 0.983 1.007 0.971 0.995 2,818,562 0.9794 2.50%
2004-05-18 0 2.000 2.000 2.050 1.950 2.050 534,000 1,062,080 1.9889 0.959 0.959 0.983 0.935 0.983 1,113,249 0.9540 -4.76%
2004-05-17 0 2.100 2.050 2.100 2.050 2.150 1,284,000 2,709,350 2.1101 1.007 0.983 1.007 0.983 1.031 2,676,800 1.0122 -1.18%
2004-05-14 0 2.125 2.075 2.125 2.050 2.125 1,290,000 2,684,200 2.0808 1.019 0.995 1.019 0.983 1.019 2,689,308 0.9981 2.41%
2004-05-13 0 2.075 2.050 2.075 2.025 2.075 150,000 306,400 2.0427 0.995 0.983 0.995 0.971 0.995 312,710 0.9798 2.47%
2004-05-12 0 2.025 2.025 2.050 2.025 2.075 990,000 2,007,350 2.0276 0.971 0.971 0.983 0.971 0.995 2,063,888 0.9726 -1.22%
2004-05-11 0 2.050 2.025 2.075 1.970 2.100 1,621,000 3,309,510 2.0416 0.983 0.971 0.995 0.945 1.007 3,379,356 0.9793 0.00%
2004-05-10 0 2.050 2.025 2.050 2.025 2.150 2,038,000 4,196,050 2.0589 0.983 0.971 0.983 0.971 1.031 4,248,690 0.9876 -4.08%
2004-05-07 0 2.225 2.175 2.250 2.100 2.250 3,082,000 6,755,200 2.1918 1.025 1.002 1.037 0.968 1.037 6,689,424 1.0098 3.49%
2004-05-06 0 2.150 2.125 2.150 2.075 2.150 2,586,000 5,490,750 2.1233 0.991 0.979 0.991 0.956 0.991 5,612,865 0.9782 0.00%
2004-05-05 0 2.150 2.125 2.150 2.125 2.175 1,226,000 2,636,100 2.1502 0.991 0.979 0.991 0.979 1.002 2,661,010 0.9906 -1.15%
2004-05-04 0 2.175 2.125 2.175 2.125 2.250 922,000 2,002,400 2.1718 1.002 0.979 1.002 0.979 1.037 2,001,184 1.0006 -1.14%
2004-05-03 0 2.200 2.175 2.200 2.175 2.200 116,000 254,900 2.1974 1.014 1.002 1.014 1.002 1.014 251,776 1.0124 -2.22%
2004-04-30 0 2.250 2.225 2.250 2.100 2.250 1,174,000 2,531,100 2.1560 1.037 1.025 1.037 0.968 1.037 2,548,145 0.9933 7.14%
2004-04-29 0 2.100 2.025 2.100 2.050 2.175 2,120,866 4,527,532 2.1348 0.968 0.933 0.968 0.944 1.002 4,603,300 0.9835 -4.55%
2004-04-28 0 2.200 2.175 2.200 2.175 2.225 1,348,000 2,944,200 2.1841 1.014 1.002 1.014 1.002 1.025 2,925,809 1.0063 -2.22%
2004-04-27 0 2.250 2.225 2.250 2.175 2.250 610,000 1,359,700 2.2290 1.037 1.025 1.037 1.002 1.037 1,323,994 1.0270 1.12%
2004-04-26 0 2.225 2.175 2.225 2.175 2.225 778,000 1,717,150 2.2071 1.025 1.002 1.025 1.002 1.025 1,688,635 1.0169 0.00%
2004-04-23 0 2.225 2.225 2.250 2.200 2.250 890,000 1,987,550 2.2332 1.025 1.025 1.037 1.014 1.037 1,931,728 1.0289 -1.11%
2004-04-22 0 2.250 2.200 2.250 2.175 2.275 1,674,000 3,739,100 2.2336 1.037 1.014 1.037 1.002 1.048 3,633,386 1.0291 1.12%
2004-04-21 0 2.225 2.200 2.225 2.150 2.300 1,092,000 2,419,150 2.2153 1.025 1.014 1.025 0.991 1.060 2,370,166 1.0207 -4.30%
2004-04-20 0 2.325 2.250 2.300 2.225 2.350 4,097,500 9,370,200 2.2868 1.071 1.037 1.060 1.025 1.083 8,893,548 1.0536 3.33%
2004-04-19 0 2.250 2.225 2.250 2.225 2.300 806,000 1,823,600 2.2625 1.037 1.025 1.037 1.025 1.060 1,749,408 1.0424 -1.10%
2004-04-16 0 2.275 2.225 2.275 2.200 2.300 1,342,000 3,020,900 2.2510 1.048 1.025 1.048 1.014 1.060 2,912,786 1.0371 3.41%
2004-04-15 0 2.200 2.200 2.225 2.200 2.275 5,226,000 11,734,000 2.2453 1.014 1.014 1.025 1.014 1.048 11,342,936 1.0345 -4.35%
2004-04-14 0 2.300 2.275 2.300 2.250 2.300 4,326,000 9,918,050 2.2927 1.060 1.048 1.060 1.037 1.060 9,389,503 1.0563 0.00%
2004-04-13 0 2.300 2.275 2.300 2.275 2.375 1,627,918 3,764,172 2.3123 1.060 1.048 1.060 1.048 1.094 3,533,366 1.0653 0.00%
2004-04-08 0 2.300 2.275 2.300 2.275 2.325 4,129,000 9,360,700 2.2671 1.060 1.048 1.060 1.048 1.071 8,961,918 1.0445 1.10%
2004-04-07 0 2.275 2.225 2.275 2.225 2.275 6,470,000 14,540,410 2.2474 1.048 1.025 1.048 1.025 1.048 14,043,015 1.0354 2.25%
2004-04-06 0 2.225 2.225 2.250 2.225 2.250 1,700,000 3,809,050 2.2406 1.025 1.025 1.037 1.025 1.037 3,689,818 1.0323 0.00%
2004-04-02 0 2.225 2.175 2.225 2.175 2.275 5,058,000 11,204,400 2.2152 1.025 1.002 1.025 1.002 1.048 10,978,295 1.0206 1.14%
2004-04-01 0 2.200 2.175 2.200 2.175 2.225 1,064,000 2,328,050 2.1880 1.014 1.002 1.014 1.002 1.025 2,309,392 1.0081 -1.12%
2004-03-31 0 2.225 2.200 2.225 2.200 2.275 3,104,000 6,902,000 2.2236 1.025 1.014 1.025 1.014 1.048 6,737,174 1.0245 -1.11%
2004-03-30 0 2.250 2.225 2.250 2.200 2.300 3,400,082 7,670,528 2.2560 1.037 1.025 1.037 1.014 1.060 7,379,815 1.0394 0.00%
2004-03-29 1 - - - - - 0 0 - 1.037 - - - - 0 - 0.00%
2004-03-26 0 2.250 2.225 2.250 2.200 2.250 2,896,000 6,409,150 2.2131 1.037 1.025 1.037 1.014 1.037 6,285,714 1.0196 4.65%
2004-03-25 0 2.150 2.150 2.175 2.150 2.200 1,152,000 2,496,400 2.1670 0.991 0.991 1.002 0.991 1.014 2,500,395 0.9984 -1.15%
2004-03-24 0 2.175 2.175 2.200 2.175 2.200 2,531,580 5,557,279 2.1952 1.002 1.002 1.014 1.002 1.014 5,494,747 1.0114 0.00%
2004-03-23 0 2.175 2.175 2.200 2.150 2.275 5,264,000 11,658,400 2.2147 1.002 1.002 1.014 0.991 1.048 11,425,414 1.0204 -5.43%
2004-03-22 0 2.300 2.275 2.300 2.275 2.325 1,786,000 4,114,000 2.3035 1.060 1.048 1.060 1.048 1.071 3,876,480 1.0613 0.00%
2004-03-19 0 2.300 2.300 2.325 2.300 2.350 1,922,000 4,469,800 2.3256 1.060 1.060 1.071 1.060 1.083 4,171,665 1.0715 -2.13%
2004-03-18 0 2.350 2.325 2.350 2.325 2.375 1,782,000 4,185,550 2.3488 1.083 1.071 1.083 1.071 1.094 3,867,798 1.0822 0.00%
2004-03-17 0 2.350 2.325 2.350 2.325 2.375 1,698,000 3,991,850 2.3509 1.083 1.071 1.083 1.071 1.094 3,685,477 1.0831 0.00%
2004-03-16 0 2.350 2.350 2.375 2.350 2.400 914,000 2,152,850 2.3554 1.083 1.083 1.094 1.083 1.106 1,983,820 1.0852 -1.05%
2004-03-15 0 2.375 2.350 2.375 2.350 2.400 930,000 2,211,450 2.3779 1.094 1.083 1.094 1.083 1.106 2,018,548 1.0956 0.00%
2004-03-12 0 2.375 2.350 2.375 2.300 2.375 1,208,000 2,817,050 2.3320 1.094 1.083 1.094 1.060 1.094 2,621,942 1.0744 0.00%
2004-03-11 0 2.375 2.350 2.400 2.350 2.400 2,052,000 4,871,800 2.3742 1.094 1.083 1.106 1.083 1.106 4,453,828 1.0938 0.00%
2004-03-10 0 2.375 2.350 2.375 2.350 2.400 466,000 1,098,100 2.3564 1.094 1.083 1.094 1.083 1.106 1,011,444 1.0857 1.06%
2004-03-09 0 2.350 2.350 2.375 2.350 2.375 1,082,000 2,555,000 2.3614 1.083 1.083 1.094 1.083 1.094 2,348,461 1.0879 -1.05%
2004-03-08 0 2.375 2.350 2.375 2.350 2.400 732,000 1,732,450 2.3667 1.094 1.083 1.094 1.083 1.106 1,588,792 1.0904 1.06%
2004-03-05 0 2.350 2.325 2.350 2.350 2.375 1,832,000 4,330,200 2.3636 1.083 1.071 1.083 1.083 1.094 3,976,322 1.0890 -1.05%
2004-03-04 0 2.375 2.350 2.375 2.350 2.375 1,032,000 2,431,150 2.3558 1.094 1.083 1.094 1.083 1.094 2,239,937 1.0854 0.00%
2004-03-03 0 2.375 2.325 2.375 2.300 2.400 1,173,400 2,760,200 2.3523 1.094 1.071 1.094 1.060 1.106 2,546,843 1.0838 1.06%
2004-03-02 0 2.350 2.300 2.350 2.300 2.350 1,300,000 3,027,600 2.3289 1.083 1.060 1.083 1.060 1.083 2,821,626 1.0730 2.17%
2004-03-01 0 2.300 2.275 2.300 2.300 2.350 1,006,000 2,343,850 2.3299 1.060 1.048 1.060 1.060 1.083 2,183,504 1.0734 -2.13%
2004-02-27 0 2.350 2.300 2.350 2.275 2.350 1,104,000 2,565,750 2.3240 1.083 1.060 1.083 1.048 1.083 2,396,212 1.0708 2.17%
2004-02-26 0 2.300 2.300 2.325 2.275 2.325 1,656,000 3,818,250 2.3057 1.060 1.060 1.071 1.048 1.071 3,594,317 1.0623 1.10%
2004-02-25 0 2.275 2.250 2.275 2.275 2.325 1,865,173 4,268,631 2.2886 1.048 1.037 1.048 1.048 1.071 4,048,323 1.0544 -1.09%
2004-02-24 0 2.300 2.300 2.325 2.300 2.350 523,000 1,215,500 2.3241 1.060 1.060 1.071 1.060 1.083 1,135,162 1.0708 -1.08%
2004-02-23 0 2.325 2.300 2.325 2.300 2.350 756,000 1,747,850 2.3120 1.071 1.060 1.071 1.060 1.083 1,640,884 1.0652 -1.06%
2004-02-20 0 2.350 2.300 2.350 2.300 2.375 2,238,000 5,230,200 2.3370 1.083 1.060 1.083 1.060 1.094 4,857,537 1.0767 2.17%
2004-02-19 0 2.300 2.275 2.300 2.200 2.400 4,936,000 11,394,700 2.3085 1.060 1.048 1.060 1.014 1.106 10,713,496 1.0636 -4.17%
2004-02-18 0 2.400 2.375 2.400 2.350 2.400 10,174,000 24,301,700 2.3886 1.106 1.094 1.106 1.083 1.106 22,082,478 1.1005 2.13%
2004-02-17 0 2.350 2.325 2.350 2.325 2.400 5,016,000 11,872,450 2.3669 1.083 1.071 1.083 1.071 1.106 10,887,135 1.0905 -1.05%
2004-02-16 0 2.375 2.350 2.375 2.300 2.375 2,030,000 4,794,000 2.3616 1.094 1.083 1.094 1.060 1.094 4,406,077 1.0880 1.06%
2004-02-13 0 2.350 2.350 2.375 2.250 2.375 4,862,000 11,362,080 2.3369 1.083 1.083 1.094 1.037 1.094 10,552,881 1.0767 1.08%
2004-02-12 0 2.325 2.300 2.325 2.300 2.350 3,362,000 7,842,550 2.3327 1.071 1.060 1.071 1.060 1.083 7,297,159 1.0747 0.00%
2004-02-11 0 2.325 2.325 2.350 2.325 2.375 1,896,000 4,431,750 2.3374 1.071 1.071 1.083 1.071 1.094 4,115,233 1.0769 -2.11%
2004-02-10 0 2.375 2.350 2.375 2.350 2.400 1,562,000 3,709,650 2.3749 1.094 1.083 1.094 1.083 1.106 3,390,292 1.0942 -1.04%
2004-02-09 0 2.400 2.375 2.400 2.375 2.400 2,550,000 6,096,400 2.3907 1.106 1.094 1.106 1.094 1.106 5,534,728 1.1015 1.05%
2004-02-06 0 2.375 2.375 2.400 2.375 2.400 2,766,000 6,591,600 2.3831 1.094 1.094 1.106 1.094 1.106 6,003,552 1.0980 -1.04%
2004-02-05 0 2.400 2.375 2.400 2.375 2.400 2,184,000 5,217,500 2.3890 1.106 1.094 1.106 1.094 1.106 4,740,331 1.1007 0.00%
2004-02-04 0 2.400 2.375 2.400 2.300 2.400 8,949,000 21,211,000 2.3702 1.106 1.094 1.106 1.060 1.106 19,423,638 1.0920 5.49%
2004-02-03 0 2.275 2.250 2.275 2.250 2.350 2,336,000 5,330,250 2.2818 1.048 1.037 1.048 1.037 1.083 5,070,245 1.0513 -3.19%
2004-02-02 0 2.350 2.300 2.350 2.225 2.400 2,244,800 5,096,070 2.2702 1.083 1.060 1.083 1.025 1.106 4,872,297 1.0459 -2.08%
2004-01-30 0 2.400 2.375 2.400 2.375 2.425 3,352,000 8,029,900 2.3956 1.106 1.094 1.106 1.094 1.117 7,275,454 1.1037 -1.03%
2004-01-29 0 2.425 2.375 2.425 2.175 2.425 8,918,000 20,924,600 2.3463 1.117 1.094 1.117 1.002 1.117 19,356,353 1.0810 10.23%
2004-01-28 0 2.200 2.175 2.225 2.150 2.350 4,198,000 9,377,300 2.2338 1.014 1.002 1.025 0.991 1.083 9,111,681 1.0292 -5.38%
2004-01-27 0 2.325 2.300 2.325 2.300 2.400 3,420,000 7,986,500 2.3352 1.071 1.060 1.071 1.060 1.106 7,423,047 1.0759 -1.06%
2004-01-26 0 2.350 2.350 2.400 2.350 2.425 2,369,995 5,637,539 2.3787 1.083 1.083 1.106 1.083 1.117 5,144,030 1.0959 -1.05%
2004-01-21 0 2.375 2.350 2.375 2.300 2.425 3,290,000 7,784,350 2.3661 1.094 1.083 1.094 1.060 1.117 7,140,884 1.0901 -1.04%
2004-01-20 0 2.400 2.400 2.425 2.350 2.425 4,216,000 10,079,900 2.3909 1.106 1.106 1.117 1.083 1.117 9,150,750 1.1015 0.00%
2004-01-19 0 2.400 2.375 2.400 2.350 2.475 12,820,000 30,934,684 2.4130 1.106 1.094 1.106 1.083 1.140 27,825,572 1.1117 4.35%
2004-01-16 0 2.300 2.275 2.300 2.275 2.400 8,846,000 20,619,400 2.3309 1.060 1.048 1.060 1.048 1.106 19,200,079 1.0739 0.00%
2004-01-15 0 2.300 2.275 2.325 2.125 2.400 11,918,000 26,973,700 2.2633 1.060 1.048 1.071 0.979 1.106 25,867,798 1.0428 10.84%
2004-01-14 0 2.075 2.050 2.075 2.025 2.100 4,732,000 9,845,700 2.0807 0.956 0.944 0.956 0.933 0.968 10,270,718 0.9586 3.75%
2004-01-13 0 2.000 1.990 2.000 1.950 2.125 4,030,000 8,115,450 2.0138 0.921 0.917 0.921 0.898 0.979 8,747,040 0.9278 -4.76%
2004-01-12 0 2.100 2.100 2.125 2.100 2.275 2,426,000 5,252,350 2.1650 0.968 0.968 0.979 0.968 1.048 5,265,588 0.9975 -6.67%
2004-01-09 0 2.250 2.250 2.275 2.250 2.375 4,128,000 9,472,550 2.2947 1.037 1.037 1.048 1.037 1.094 8,959,747 1.0572 -2.17%
2004-01-08 0 2.300 2.275 2.300 2.250 2.400 3,199,000 7,448,000 2.3282 1.060 1.048 1.060 1.037 1.106 6,943,370 1.0727 0.00%
2004-01-07 0 2.300 2.300 2.350 2.200 2.375 8,535,000 19,688,850 2.3068 1.060 1.060 1.083 1.014 1.094 18,525,059 1.0628 3.37%
2004-01-06 0 2.225 2.200 2.225 2.200 2.400 8,558,000 20,080,400 2.3464 1.025 1.014 1.025 1.014 1.106 18,574,980 1.0810 -4.30%
2004-01-05 0 2.325 2.300 2.325 2.200 2.675 25,406,000 59,872,200 2.3566 1.071 1.060 1.071 1.014 1.232 55,143,251 1.0858 27.75%
2004-01-02 1 1.820 - - - - 0 0 - 0.839 - - - - 0 - 0.00%
2003-12-31 1 1.820 - - - - 0 0 - 0.839 - - - - 0 - 0.00%
2003-12-30 1 1.820 - - - - 0 0 - 0.839 - - - - 0 - 0.00%
2003-12-29 1 1.820 - - - - 0 0 - 0.839 - - - - 0 - 0.00%
2003-12-24 0 1.820 1.800 1.820 1.800 1.830 207,500 377,325 1.8184 0.839 0.829 0.839 0.829 0.843 450,375 0.8378 0.00%
2003-12-23 0 1.820 1.820 1.830 1.820 1.840 15,964,000 29,213,640 1.8300 0.839 0.839 0.843 0.839 0.848 34,649,566 0.8431 -0.55%
2003-12-22 0 1.830 1.820 1.830 1.820 1.830 622,500 1,137,025 1.8265 0.843 0.839 0.843 0.839 0.843 1,351,125 0.8415 -0.54%
2003-12-19 0 1.840 1.810 1.840 1.820 1.850 783,538 1,437,962 1.8352 0.848 0.834 0.848 0.839 0.852 1,700,655 0.8455 -0.54%
2003-12-18 0 1.850 1.840 1.850 1.810 1.860 1,918,000 3,546,620 1.8491 0.852 0.848 0.852 0.834 0.857 4,162,983 0.8519 0.00%
2003-12-17 0 1.850 1.840 1.850 1.820 1.870 1,190,000 2,202,980 1.8512 0.852 0.848 0.852 0.839 0.862 2,582,873 0.8529 -0.54%
2003-12-16 0 1.860 1.850 1.860 1.850 1.870 1,484,000 2,757,580 1.8582 0.857 0.852 0.857 0.852 0.862 3,220,994 0.8561 -0.53%
2003-12-15 0 1.870 1.860 1.880 1.860 1.890 1,512,000 2,832,480 1.8733 0.862 0.857 0.866 0.857 0.871 3,281,768 0.8631 -0.53%
2003-12-12 0 1.880 1.860 1.880 1.850 1.880 2,024,500 3,794,680 1.8744 0.866 0.857 0.866 0.852 0.866 4,394,140 0.8636 0.53%
2003-12-11 0 1.870 1.860 1.870 1.810 1.870 2,980,000 5,509,220 1.8487 0.862 0.857 0.862 0.834 0.862 6,468,035 0.8518 3.31%
2003-12-10 0 1.810 1.800 1.810 1.800 1.900 3,120,000 5,815,580 1.8640 0.834 0.829 0.834 0.829 0.875 6,771,902 0.8588 -4.74%
2003-12-09 0 1.900 1.880 1.900 1.850 1.900 3,036,000 5,656,940 1.8633 0.875 0.866 0.875 0.852 0.875 6,589,582 0.8585 2.15%
2003-12-08 0 1.860 1.850 1.870 1.830 1.870 3,076,000 5,688,820 1.8494 0.857 0.852 0.862 0.843 0.862 6,676,401 0.8521 1.09%
2003-12-05 0 1.840 1.840 1.850 1.800 1.860 5,491,300 10,036,195 1.8277 0.848 0.848 0.852 0.829 0.857 11,918,765 0.8420 1.66%
2003-12-04 0 1.810 1.800 1.810 1.760 1.810 4,612,000 8,282,040 1.7958 0.834 0.829 0.834 0.811 0.834 10,010,260 0.8274 2.84%
2003-12-03 0 1.760 1.730 1.750 1.740 1.770 2,864,000 5,029,560 1.7561 0.811 0.797 0.806 0.802 0.815 6,216,259 0.8091 0.00%
2003-12-02 0 1.760 1.750 1.770 1.750 1.800 2,336,000 4,135,700 1.7704 0.811 0.806 0.815 0.806 0.829 5,070,245 0.8157 0.00%
2003-12-01 0 1.760 1.760 1.770 1.750 1.780 1,572,000 2,770,080 1.7621 0.811 0.811 0.815 0.806 0.820 3,411,997 0.8119 0.57%
2003-11-28 0 1.750 1.740 1.750 1.710 1.760 1,900,000 3,309,820 1.7420 0.806 0.802 0.806 0.788 0.811 4,123,915 0.8026 -0.57%
2003-11-27 0 1.760 1.750 1.760 1.730 1.760 2,178,000 3,811,140 1.7498 0.811 0.806 0.811 0.797 0.811 4,727,309 0.8062 1.15%
2003-11-26 0 1.740 1.740 1.750 1.720 1.750 1,776,000 3,087,440 1.7384 0.802 0.802 0.806 0.792 0.806 3,854,775 0.8009 1.75%
2003-11-25 0 1.710 1.700 1.710 1.700 1.790 1,556,000 2,679,580 1.7221 0.788 0.783 0.788 0.783 0.825 3,377,269 0.7934 -4.47%
2003-11-24 0 1.790 1.770 1.790 1.710 1.800 9,574,200 16,901,168 1.7653 0.825 0.815 0.825 0.788 0.829 20,780,623 0.8133 4.07%
2003-11-21 0 1.720 1.710 1.720 1.650 1.730 7,436,000 12,621,480 1.6973 0.792 0.788 0.792 0.760 0.797 16,139,700 0.7820 2.38%
2003-11-20 0 1.680 1.670 1.680 1.670 1.690 1,402,000 2,354,320 1.6793 0.774 0.769 0.774 0.769 0.779 3,043,015 0.7737 0.60%
2003-11-19 0 1.670 1.670 1.680 1.630 1.680 2,384,000 3,978,480 1.6688 0.769 0.769 0.774 0.751 0.774 5,174,428 0.7689 0.00%
2003-11-18 0 1.670 1.670 1.690 1.660 1.690 1,640,000 2,739,840 1.6706 0.769 0.769 0.779 0.765 0.779 3,559,590 0.7697 1.21%
2003-11-17 0 1.650 1.630 1.640 1.620 1.650 2,988,000 4,890,490 1.6367 0.760 0.751 0.756 0.746 0.760 6,485,399 0.7541 0.61%
2003-11-14 0 1.640 1.640 1.650 1.630 1.660 2,346,000 3,855,180 1.6433 0.756 0.756 0.760 0.751 0.765 5,091,949 0.7571 -0.61%
2003-11-13 0 1.650 1.650 1.660 1.650 1.680 810,000 1,347,320 1.6634 0.760 0.760 0.765 0.760 0.774 1,758,090 0.7664 -1.20%
2003-11-12 0 1.670 1.650 1.680 1.640 1.680 4,818,000 8,002,720 1.6610 0.769 0.760 0.774 0.756 0.774 10,457,380 0.7653 -1.18%
2003-11-11 0 1.690 1.690 1.700 1.660 1.700 1,726,000 2,898,760 1.6795 0.779 0.779 0.783 0.765 0.783 3,746,251 0.7738 1.20%
2003-11-10 0 1.670 1.660 1.670 1.630 1.680 4,940,000 8,158,940 1.6516 0.769 0.765 0.769 0.751 0.774 10,722,178 0.7609 -0.60%
2003-11-07 0 1.680 1.670 1.680 1.660 1.680 1,588,000 2,655,980 1.6725 0.774 0.769 0.774 0.765 0.774 3,446,725 0.7706 1.20%
2003-11-06 0 1.660 1.650 1.670 1.650 1.700 5,354,000 8,936,360 1.6691 0.765 0.760 0.769 0.760 0.783 11,620,758 0.7690 -2.92%
2003-11-05 0 1.710 1.700 1.710 1.660 1.720 4,276,000 7,259,060 1.6976 0.788 0.783 0.788 0.765 0.792 9,280,979 0.7821 -2.29%
2003-11-04 0 1.750 1.740 1.760 1.740 1.790 3,633,084 6,386,841 1.7580 0.806 0.802 0.811 0.802 0.825 7,885,541 0.8099 0.00%
2003-11-03 0 1.750 1.750 1.760 1.740 1.770 3,118,000 5,476,260 1.7563 0.806 0.806 0.811 0.802 0.815 6,767,561 0.8092 0.00%
2003-10-31 0 1.750 1.740 1.760 1.730 1.750 5,098,000 8,871,760 1.7402 0.806 0.802 0.811 0.797 0.806 11,065,114 0.8018 0.00%
2003-10-30 0 1.750 1.740 1.750 1.710 1.750 3,284,000 5,687,060 1.7317 0.806 0.802 0.806 0.788 0.806 7,127,861 0.7979 0.57%
2003-10-29 0 1.740 1.730 1.740 1.690 1.750 5,192,000 8,981,340 1.7298 0.802 0.797 0.802 0.779 0.806 11,269,140 0.7970 3.57%
2003-10-28 0 1.680 1.680 1.690 1.660 1.720 3,956,000 6,653,640 1.6819 0.774 0.774 0.779 0.765 0.792 8,586,425 0.7749 -0.59%
2003-10-27 0 1.690 1.690 1.700 1.690 1.720 1,012,000 1,729,240 1.7087 0.779 0.779 0.783 0.779 0.792 2,196,527 0.7873 -0.59%
2003-10-24 0 1.700 1.690 1.700 1.670 1.750 3,734,000 6,351,960 1.7011 0.783 0.779 0.783 0.769 0.806 8,104,578 0.7837 -3.41%
2003-10-23 0 1.760 1.750 1.760 1.740 1.800 5,090,000 8,998,960 1.7680 0.811 0.806 0.811 0.802 0.829 11,047,751 0.8146 -1.12%
2003-10-22 0 1.780 1.780 1.790 1.780 1.800 4,784,000 8,569,640 1.7913 0.820 0.820 0.825 0.820 0.829 10,383,583 0.8253 -1.11%
2003-10-21 0 1.800 1.790 1.800 1.770 1.810 9,032,000 16,229,860 1.7969 0.829 0.825 0.829 0.815 0.834 19,603,788 0.8279 1.69%
2003-10-20 0 1.770 1.770 1.780 1.730 1.780 5,132,000 9,027,500 1.7591 0.815 0.815 0.820 0.797 0.820 11,138,911 0.8104 2.31%
2003-10-17 0 1.730 1.730 1.740 1.680 1.740 5,408,000 9,281,960 1.7163 0.797 0.797 0.802 0.774 0.802 11,737,964 0.7908 2.98%
2003-10-16 0 1.680 1.680 1.690 1.680 1.690 1,736,000 2,917,666 1.6807 0.774 0.774 0.779 0.774 0.779 3,767,956 0.7743 0.00%
2003-10-15 0 1.680 1.680 1.690 1.660 1.690 2,328,093 3,908,752 1.6790 0.774 0.774 0.779 0.765 0.779 5,053,083 0.7735 -0.59%
2003-10-14 0 1.690 1.680 1.700 1.680 1.720 3,454,500 5,837,615 1.6899 0.779 0.774 0.783 0.774 0.792 7,497,928 0.7786 0.60%
2003-10-13 0 1.680 1.680 1.690 1.670 1.710 1,695,000 2,852,290 1.6828 0.774 0.774 0.779 0.769 0.788 3,678,966 0.7753 -1.75%
2003-10-10 0 1.710 1.680 1.710 1.700 1.720 7,270,000 12,424,820 1.7091 0.788 0.774 0.788 0.783 0.792 15,779,400 0.7874 2.40%
2003-10-09 0 1.670 1.670 1.680 1.600 1.770 9,937,500 16,609,445 1.6714 0.769 0.769 0.774 0.737 0.815 21,569,159 0.7701 -4.57%
2003-10-08 0 1.750 1.750 1.760 1.730 1.780 3,820,000 6,689,520 1.7512 0.806 0.806 0.811 0.797 0.820 8,291,239 0.8068 -1.69%
2003-10-07 0 1.780 1.770 1.780 1.760 1.800 5,784,000 10,283,420 1.7779 0.820 0.815 0.820 0.811 0.829 12,554,065 0.8191 0.00%
2003-10-06 0 1.780 1.780 1.790 1.780 1.800 7,988,000 14,253,820 1.7844 0.820 0.820 0.825 0.820 0.829 17,337,806 0.8221 -0.56%
2003-10-03 0 1.790 1.790 1.800 1.780 1.810 7,008,000 12,591,140 1.7967 0.825 0.825 0.829 0.820 0.834 15,210,734 0.8278 0.00%
2003-10-02 0 1.790 1.790 1.800 1.770 1.820 6,056,000 10,888,740 1.7980 0.825 0.825 0.829 0.815 0.839 13,144,436 0.8284 1.70%
2003-09-30 0 1.760 1.760 1.770 1.700 1.800 8,535,000 15,011,583 1.7588 0.811 0.811 0.815 0.783 0.829 18,525,059 0.8103 3.53%
2003-09-29 0 1.700 1.690 1.710 1.690 1.720 1,818,000 3,089,400 1.6993 0.783 0.779 0.788 0.779 0.792 3,945,935 0.7829 0.00%
2003-09-26 0 1.700 1.690 1.700 1.690 1.720 1,818,000 3,095,080 1.7025 0.783 0.779 0.783 0.779 0.792 3,945,935 0.7844 -1.16%
2003-09-25 0 1.720 1.720 1.730 1.700 1.740 3,446,000 5,923,520 1.7190 0.792 0.792 0.797 0.783 0.802 7,479,479 0.7920 -0.58%
2003-09-24 0 1.730 1.730 1.740 1.710 1.760 6,595,150 11,484,515 1.7414 0.797 0.797 0.802 0.788 0.811 14,314,651 0.8023 0.58%
2003-09-23 0 1.720 1.720 1.730 1.660 1.740 4,450,000 7,588,360 1.7052 0.792 0.792 0.797 0.765 0.802 9,658,642 0.7857 0.58%
2003-09-22 0 1.710 1.700 1.710 1.690 1.730 2,692,000 4,612,700 1.7135 0.788 0.783 0.788 0.779 0.797 5,842,936 0.7894 0.00%
2003-09-19 0 1.710 1.710 1.720 1.700 1.730 7,654,489 13,118,967 1.7139 0.788 0.788 0.792 0.783 0.797 16,613,926 0.7896 -0.58%
2003-09-18 0 1.720 1.720 1.730 1.680 1.740 10,854,000 18,528,120 1.7070 0.792 0.792 0.797 0.774 0.802 23,558,406 0.7865 -1.15%
2003-09-17 0 1.740 1.730 1.750 1.640 1.760 29,234,000 50,036,360 1.7116 0.802 0.797 0.806 0.756 0.811 63,451,854 0.7886 6.75%
2003-09-16 0 1.630 1.630 1.640 1.570 1.640 8,506,000 13,625,140 1.6018 0.751 0.751 0.756 0.723 0.756 18,462,115 0.7380 0.62%
2003-09-15 0 1.620 1.610 1.620 1.540 1.630 20,884,000 33,618,680 1.6098 0.746 0.742 0.746 0.710 0.751 45,328,334 0.7417 5.19%
2003-09-11 0 1.540 1.530 1.540 1.480 1.540 2,180,000 3,323,360 1.5245 0.710 0.705 0.710 0.682 0.710 4,731,650 0.7024 4.05%
2003-09-10 0 1.480 1.480 1.490 1.470 1.530 2,606,000 3,871,020 1.4854 0.682 0.682 0.686 0.677 0.705 5,656,275 0.6844 -3.27%
2003-09-09 0 1.530 1.520 1.530 1.520 1.600 4,084,000 6,330,520 1.5501 0.705 0.700 0.705 0.700 0.737 8,864,246 0.7142 -2.55%
2003-09-08 0 1.570 1.560 1.570 1.560 1.600 3,558,000 5,596,440 1.5729 0.723 0.719 0.723 0.719 0.737 7,722,573 0.7247 -0.63%
2003-09-05 0 1.580 1.580 1.590 1.560 1.610 13,287,000 21,000,628 1.5805 0.728 0.728 0.733 0.719 0.742 28,839,187 0.7282 1.28%
2003-09-04 0 1.560 1.560 1.570 1.500 1.620 21,874,000 34,027,600 1.5556 0.719 0.719 0.723 0.691 0.746 47,477,111 0.7167 4.00%
2003-09-03 0 1.500 1.500 1.520 1.460 1.510 7,883,000 11,704,000 1.4847 0.691 0.691 0.700 0.673 0.696 17,109,905 0.6840 4.90%
2003-09-02 0 1.430 1.430 1.470 1.430 1.480 3,668,000 5,343,252 1.4567 0.659 0.659 0.677 0.659 0.682 7,961,326 0.6712 -2.72%
2003-09-01 0 1.470 1.470 1.480 1.470 1.490 4,644,000 6,864,420 1.4781 0.677 0.677 0.682 0.677 0.686 10,079,716 0.6810 0.68%
2003-08-29 0 1.460 1.460 1.470 1.440 1.470 7,324,000 10,675,820 1.4576 0.673 0.673 0.677 0.663 0.677 15,896,606 0.6716 2.10%
2003-08-28 0 1.430 1.420 1.430 1.420 1.450 4,196,000 6,010,880 1.4325 0.659 0.654 0.659 0.654 0.668 9,107,340 0.6600 -0.69%
2003-08-27 0 1.440 1.430 1.440 1.420 1.440 6,904,000 9,878,780 1.4309 0.663 0.659 0.663 0.654 0.663 14,985,004 0.6592 0.00%
2003-08-26 0 1.440 1.430 1.440 1.430 1.470 7,500,000 10,878,940 1.4505 0.663 0.659 0.663 0.659 0.677 16,278,611 0.6683 -2.04%
2003-08-25 0 1.470 1.470 1.480 1.440 1.510 12,020,000 17,745,114 1.4763 0.677 0.677 0.682 0.663 0.696 26,089,187 0.6802 -5.77%
2003-08-22 0 1.560 1.560 1.570 1.550 1.610 5,540,000 8,772,920 1.5836 0.719 0.719 0.723 0.714 0.742 12,024,467 0.7296 -1.27%
2003-08-21 0 1.580 1.580 1.590 1.570 1.590 2,458,000 3,885,740 1.5809 0.728 0.728 0.733 0.723 0.733 5,335,043 0.7283 0.64%
2003-08-20 0 1.570 1.560 1.570 1.560 1.610 4,710,000 7,446,740 1.5810 0.723 0.719 0.723 0.719 0.742 10,222,968 0.7284 -1.87%
2003-08-19 0 1.600 1.600 1.610 1.590 1.620 11,952,480 19,154,028 1.6025 0.737 0.737 0.742 0.733 0.746 25,942,636 0.7383 0.63%
2003-08-18 0 1.590 1.590 1.600 1.580 1.610 12,700,000 20,276,260 1.5966 0.733 0.733 0.737 0.728 0.742 27,565,114 0.7356 1.92%
2003-08-15 0 1.560 1.550 1.560 1.550 1.600 7,244,000 11,364,916 1.5689 0.719 0.714 0.719 0.714 0.737 15,722,968 0.7228 -1.27%
2003-08-14 0 1.580 1.580 1.590 1.510 1.600 12,776,000 19,833,600 1.5524 0.728 0.728 0.733 0.696 0.737 27,730,071 0.7152 4.64%
2003-08-13 0 1.510 1.510 1.520 1.500 1.520 4,029,400 6,104,548 1.5150 0.696 0.696 0.700 0.691 0.700 8,745,738 0.6980 1.34%
2003-08-12 0 1.490 1.490 1.510 1.490 1.530 6,354,000 9,582,580 1.5081 0.686 0.686 0.696 0.686 0.705 13,791,239 0.6948 -1.32%
2003-08-11 0 1.510 1.500 1.510 1.500 1.530 2,969,000 4,491,520 1.5128 0.696 0.691 0.696 0.691 0.705 6,444,159 0.6970 0.00%
2003-08-08 0 1.510 1.500 1.510 1.500 1.530 1,548,000 2,336,820 1.5096 0.696 0.691 0.696 0.691 0.705 3,359,905 0.6955 -0.66%
2003-08-07 0 1.520 1.510 1.520 1.500 1.520 968,000 1,468,000 1.5165 0.700 0.696 0.700 0.691 0.700 2,101,026 0.6987 1.33%
2003-08-06 0 1.500 1.500 1.510 1.500 1.540 4,838,000 7,302,600 1.5094 0.691 0.691 0.696 0.691 0.710 10,500,789 0.6954 -2.60%
2003-08-05 0 1.540 1.530 1.540 1.530 1.550 1,938,000 2,982,320 1.5389 0.710 0.705 0.710 0.705 0.714 4,206,393 0.7090 0.65%
2003-08-04 0 1.530 1.530 1.540 1.530 1.570 1,770,000 2,743,940 1.5502 0.705 0.705 0.710 0.705 0.723 3,841,752 0.7142 -2.55%
2003-08-01 0 1.570 1.560 1.570 1.560 1.590 5,818,000 9,158,120 1.5741 0.723 0.719 0.723 0.719 0.733 12,627,861 0.7252 0.64%
2003-07-31 0 1.560 1.540 1.560 1.530 1.560 2,142,000 3,306,200 1.5435 0.719 0.710 0.719 0.705 0.719 4,649,171 0.7111 1.96%
2003-07-30 0 1.530 1.520 1.530 1.530 1.560 4,023,400 6,230,420 1.5485 0.705 0.700 0.705 0.705 0.719 8,732,715 0.7135 0.00%
2003-07-29 0 1.530 1.530 1.540 1.520 1.550 4,766,000 7,321,980 1.5363 0.705 0.705 0.710 0.700 0.714 10,344,515 0.7078 0.00%
2003-07-28 0 1.530 1.520 1.530 1.510 1.550 3,952,000 6,044,220 1.5294 0.705 0.700 0.705 0.696 0.714 8,577,743 0.7046 2.00%
2003-07-25 0 1.500 1.500 1.510 1.490 1.530 3,088,000 4,633,760 1.5006 0.691 0.691 0.696 0.686 0.705 6,702,447 0.6914 -1.96%
2003-07-24 0 1.530 1.520 1.530 1.520 1.530 994,000 1,515,680 1.5248 0.705 0.700 0.705 0.700 0.705 2,157,459 0.7025 0.66%
2003-07-23 0 1.520 1.500 1.520 1.500 1.530 2,022,000 3,063,860 1.5153 0.700 0.691 0.700 0.691 0.705 4,388,713 0.6981 -1.30%
2003-07-22 0 1.540 1.520 1.540 1.520 1.550 1,750,000 2,676,040 1.5292 0.710 0.700 0.710 0.700 0.714 3,798,343 0.7045 -1.28%
2003-07-21 0 1.560 1.540 1.560 1.540 1.580 3,260,000 5,070,000 1.5552 0.719 0.710 0.719 0.710 0.728 7,075,769 0.7165 -0.64%
2003-07-18 0 1.570 1.560 1.570 1.540 1.570 3,476,000 5,405,380 1.5551 0.723 0.719 0.723 0.710 0.723 7,544,593 0.7165 0.00%
2003-07-17 0 1.570 1.560 1.570 1.560 1.620 9,130,000 14,494,860 1.5876 0.723 0.719 0.723 0.719 0.746 19,816,496 0.7315 -1.87%
2003-07-16 0 1.600 1.590 1.600 1.580 1.630 17,946,000 28,824,580 1.6062 0.737 0.733 0.737 0.728 0.751 38,951,460 0.7400 1.91%
2003-07-15 0 1.570 1.560 1.570 1.560 1.590 8,468,012 13,327,798 1.5739 0.723 0.719 0.723 0.719 0.733 18,379,663 0.7251 0.00%
2003-07-14 0 1.570 1.560 1.570 1.530 1.580 6,516,000 10,172,440 1.5611 0.723 0.719 0.723 0.705 0.728 14,142,857 0.7193 2.61%
2003-07-11 0 1.530 1.520 1.530 1.520 1.560 6,206,000 9,603,780 1.5475 0.705 0.700 0.705 0.700 0.719 13,470,008 0.7130 -1.29%
2003-07-10 0 1.550 1.540 1.550 1.550 1.590 8,606,000 13,441,700 1.5619 0.714 0.710 0.714 0.714 0.733 18,679,163 0.7196 -2.52%
2003-07-09 0 1.590 1.580 1.590 1.530 1.590 8,062,000 12,609,800 1.5641 0.733 0.728 0.733 0.705 0.733 17,498,421 0.7206 3.92%
2003-07-08 0 1.530 1.530 1.540 1.530 1.580 5,192,000 8,011,940 1.5431 0.705 0.705 0.710 0.705 0.728 11,269,140 0.7110 -2.55%
2003-07-07 0 1.570 1.560 1.570 1.500 1.580 16,072,000 24,824,952 1.5446 0.723 0.719 0.723 0.691 0.728 34,883,978 0.7116 4.67%
2003-07-04 0 1.500 1.500 1.510 1.480 1.510 3,740,000 5,596,260 1.4963 0.691 0.691 0.696 0.682 0.696 8,117,601 0.6894 0.67%
2003-07-03 0 1.490 1.480 1.490 1.470 1.500 2,778,000 4,126,160 1.4853 0.686 0.682 0.686 0.677 0.691 6,029,597 0.6843 0.68%
2003-07-02 0 1.480 1.470 1.480 1.440 1.480 2,178,000 3,192,320 1.4657 0.682 0.677 0.682 0.663 0.682 4,727,309 0.6753 3.50%
2003-06-30 0 1.430 1.420 1.430 1.420 1.510 4,468,000 6,515,300 1.4582 0.659 0.654 0.659 0.654 0.696 9,697,711 0.6718 -5.30%
2003-06-27 0 1.510 1.500 1.510 1.480 1.510 3,472,000 5,198,560 1.4973 0.696 0.691 0.696 0.682 0.696 7,535,912 0.6898 2.03%
2003-06-26 0 1.480 1.470 1.480 1.460 1.510 5,194,000 7,683,380 1.4793 0.682 0.677 0.682 0.673 0.696 11,273,481 0.6815 -1.33%
2003-06-25 0 1.500 1.490 1.500 1.490 1.520 1,344,000 2,011,000 1.4963 0.691 0.686 0.691 0.686 0.700 2,917,127 0.6894 0.00%
2003-06-24 0 1.500 1.490 1.500 1.440 1.530 5,434,000 8,019,300 1.4758 0.691 0.686 0.691 0.663 0.705 11,794,396 0.6799 -1.32%
2003-06-23 0 1.520 1.520 1.530 1.510 1.570 9,490,000 14,649,060 1.5436 0.700 0.700 0.705 0.696 0.723 20,597,869 0.7112 0.00%
2003-06-20 0 1.520 1.520 1.530 1.510 1.530 5,148,000 7,864,700 1.5277 0.700 0.700 0.705 0.696 0.705 11,173,638 0.7039 -0.65%
2003-06-19 0 1.530 1.520 1.530 1.510 1.530 5,474,000 8,339,520 1.5235 0.705 0.700 0.705 0.696 0.705 11,881,215 0.7019 1.32%
2003-06-18 0 1.510 1.500 1.510 1.480 1.540 9,540,000 14,379,620 1.5073 0.696 0.691 0.696 0.682 0.710 20,706,393 0.6945 -0.66%
2003-06-17 0 1.520 1.510 1.520 1.450 1.530 23,788,000 35,737,260 1.5023 0.700 0.696 0.700 0.668 0.705 51,631,412 0.6922 5.56%
2003-06-16 0 1.440 1.430 1.440 1.390 1.440 10,898,000 15,411,400 1.4141 0.663 0.659 0.663 0.640 0.663 23,653,907 0.6515 1.41%
2003-06-13 0 1.420 1.420 1.430 1.350 1.430 13,424,000 18,817,980 1.4018 0.654 0.654 0.659 0.622 0.659 29,136,543 0.6459 4.41%
2003-06-12 0 1.360 1.350 1.360 1.350 1.450 16,460,800 23,029,296 1.3990 0.627 0.622 0.627 0.622 0.668 35,727,861 0.6446 -4.23%
2003-06-11 0 1.420 1.420 1.430 1.420 1.460 10,336,000 14,840,780 1.4358 0.654 0.654 0.659 0.654 0.673 22,434,096 0.6615 -1.39%
2003-06-10 0 1.440 1.430 1.440 1.430 1.470 8,324,000 12,041,620 1.4466 0.663 0.659 0.663 0.659 0.677 18,067,087 0.6665 -1.87%
2003-06-09 0 1.540 1.540 1.550 1.520 1.580 19,098,000 29,506,840 1.5450 0.676 0.676 0.680 0.667 0.694 43,500,448 0.6783 -0.65%
2003-06-06 0 1.550 1.540 1.550 1.540 1.560 8,182,000 12,677,080 1.5494 0.680 0.676 0.680 0.676 0.685 18,636,541 0.6802 -0.64%
2003-06-05 0 1.560 1.540 1.550 1.550 1.590 11,772,000 18,550,540 1.5758 0.685 0.676 0.680 0.680 0.698 26,813,660 0.6918 -1.27%
2003-06-03 0 1.580 1.560 1.580 1.570 1.580 8,148,150 12,837,671 1.5755 0.694 0.685 0.694 0.689 0.694 18,559,440 0.6917 -0.63%
2003-06-02 0 1.590 1.580 1.590 1.570 1.590 5,764,000 9,103,780 1.5794 0.698 0.694 0.698 0.689 0.698 13,128,945 0.6934 1.27%
2003-05-30 0 1.570 1.560 1.570 1.540 1.570 7,230,000 11,251,960 1.5563 0.689 0.685 0.689 0.676 0.689 16,468,125 0.6833 2.61%
2003-05-29 0 1.530 1.520 1.530 1.520 1.570 5,606,000 8,612,320 1.5363 0.672 0.667 0.672 0.667 0.689 12,769,060 0.6745 -2.55%
2003-05-28 0 1.570 1.550 1.570 1.550 1.620 11,250,730 17,772,435 1.5797 0.689 0.680 0.689 0.680 0.711 25,626,338 0.6935 -1.26%
2003-05-27 0 1.590 1.590 1.600 1.590 1.640 17,270,000 27,950,460 1.6184 0.698 0.698 0.702 0.698 0.720 39,336,723 0.7105 0.00%
2003-05-26 0 1.590 1.580 1.590 1.550 1.590 12,828,000 20,147,880 1.5706 0.698 0.694 0.698 0.680 0.698 29,218,963 0.6895 1.27%
2003-05-23 0 1.570 1.560 1.570 1.530 1.570 16,286,000 25,214,512 1.5482 0.689 0.685 0.689 0.672 0.689 37,095,419 0.6797 1.29%
2003-05-22 0 1.550 1.540 1.550 1.490 1.550 22,608,000 34,670,940 1.5336 0.680 0.676 0.680 0.654 0.680 51,495,347 0.6733 4.73%
2003-05-21 0 1.480 1.470 1.480 1.460 1.500 14,432,446 21,387,287 1.4819 0.650 0.645 0.650 0.641 0.659 32,873,488 0.6506 0.00%
2003-05-20 0 1.480 1.470 1.480 1.410 1.490 21,770,000 31,786,700 1.4601 0.650 0.645 0.650 0.619 0.654 49,586,594 0.6410 4.23%
2003-05-19 0 1.420 1.410 1.420 1.410 1.440 10,787,446 15,298,786 1.4182 0.623 0.619 0.623 0.619 0.632 24,571,093 0.6226 -0.70%
2003-05-16 0 1.430 1.420 1.430 1.420 1.450 14,510,000 20,753,200 1.4303 0.628 0.623 0.628 0.623 0.637 33,050,137 0.6279 1.42%
2003-05-15 0 1.410 1.400 1.410 1.390 1.430 12,698,000 17,881,580 1.4082 0.619 0.615 0.619 0.610 0.628 28,922,856 0.6183 0.71%
2003-05-14 0 1.400 1.390 1.400 1.390 1.440 22,218,000 31,460,880 1.4160 0.615 0.610 0.615 0.610 0.632 50,607,025 0.6217 -0.71%
2003-05-13 0 1.410 1.400 1.420 1.380 1.410 16,960,000 23,743,860 1.4000 0.619 0.615 0.623 0.606 0.619 38,630,621 0.6146 2.92%
2003-05-12 0 1.370 1.370 1.380 1.350 1.390 5,466,000 7,522,400 1.3762 0.601 0.601 0.606 0.593 0.610 12,450,175 0.6042 -0.72%
2003-05-09 0 1.380 1.370 1.380 1.370 1.400 5,956,000 8,261,020 1.3870 0.606 0.601 0.606 0.601 0.615 13,566,272 0.6089 0.00%
2003-05-07 0 1.380 1.370 1.380 1.370 1.450 12,430,000 17,321,820 1.3935 0.606 0.601 0.606 0.601 0.637 28,312,419 0.6118 -4.17%
2003-05-06 0 1.440 1.440 1.450 1.440 1.500 18,204,000 26,639,340 1.4634 0.632 0.632 0.637 0.632 0.659 41,464,141 0.6425 0.00%
2003-05-05 0 1.440 1.440 1.450 1.390 1.470 19,856,000 28,359,400 1.4283 0.632 0.632 0.637 0.610 0.645 45,226,982 0.6270 2.86%
2003-05-02 0 1.400 1.390 1.400 1.350 1.430 18,538,000 25,716,700 1.3872 0.615 0.610 0.615 0.593 0.628 42,224,909 0.6090 -0.71%
2003-04-30 0 1.410 1.400 1.410 1.330 1.480 36,280,000 49,614,790 1.3676 0.619 0.615 0.619 0.584 0.650 82,636,730 0.6004 -3.42%
2003-04-29 0 1.460 1.450 1.460 1.450 1.560 10,940,000 16,464,920 1.5050 0.641 0.637 0.641 0.637 0.685 24,918,573 0.6607 -10.98%
2003-04-28 0 1.640 1.630 1.650 1.630 1.660 4,748,000 7,820,320 1.6471 0.720 0.716 0.724 0.716 0.729 10,814,752 0.7231 -2.38%
2003-04-25 0 1.680 1.670 1.690 1.640 1.690 6,014,000 9,986,190 1.6605 0.738 0.733 0.742 0.720 0.742 13,698,382 0.7290 2.44%
2003-04-24 0 1.640 1.630 1.640 1.630 1.720 1,564,000 2,620,400 1.6754 0.720 0.716 0.720 0.716 0.755 3,562,399 0.7356 -1.80%
2003-04-23 0 1.670 1.660 1.670 1.670 1.780 3,052,000 5,183,300 1.6983 0.733 0.729 0.733 0.733 0.781 6,951,690 0.7456 -6.70%
2003-04-22 0 1.790 1.770 1.790 1.770 1.850 1,987,234 3,562,667 1.7928 0.786 0.777 0.786 0.777 0.812 4,526,420 0.7871 -2.72%
2003-04-17 0 1.840 1.800 1.840 1.800 1.840 3,002,000 5,457,220 1.8179 0.808 0.790 0.808 0.790 0.808 6,837,802 0.7981 -1.08%
2003-04-16 0 1.860 1.840 1.860 1.850 1.870 3,000,000 5,577,920 1.8593 0.817 0.808 0.817 0.812 0.821 6,833,247 0.8163 -0.53%
2003-04-15 0 1.870 1.850 1.870 1.840 1.870 566,000 1,054,040 1.8623 0.821 0.812 0.821 0.808 0.821 1,289,206 0.8176 -1.06%
2003-04-14 0 1.890 1.880 1.900 1.890 1.900 110,000 208,600 1.8964 0.830 0.825 0.834 0.830 0.834 250,552 0.8326 -0.53%
2003-04-11 0 1.900 1.900 1.910 1.880 1.900 2,565,000 4,870,800 1.8989 0.834 0.834 0.839 0.825 0.834 5,842,426 0.8337 0.00%
2003-04-10 0 1.900 1.880 1.910 1.900 1.900 302,000 573,800 1.9000 0.834 0.825 0.839 0.834 0.834 687,880 0.8342 0.00%
2003-04-09 0 1.900 1.900 1.920 1.870 1.910 1,278,250 2,418,103 1.8917 0.834 0.834 0.843 0.821 0.839 2,911,533 0.8305 -0.52%
2003-04-08 0 1.910 1.880 1.910 1.890 1.910 87,000 165,760 1.9053 0.839 0.825 0.839 0.830 0.839 198,164 0.8365 0.53%
2003-04-07 0 1.900 1.900 1.920 1.840 1.920 1,296,000 2,446,380 1.8876 0.834 0.834 0.843 0.808 0.843 2,951,963 0.8287 1.60%
2003-04-04 0 1.870 1.820 1.850 1.850 1.930 2,484,000 4,731,200 1.9047 0.821 0.799 0.812 0.812 0.847 5,657,928 0.8362 -2.09%
2003-04-03 0 1.910 1.900 1.920 1.910 1.920 830,000 1,591,500 1.9175 0.839 0.834 0.843 0.839 0.843 1,890,532 0.8418 0.00%
2003-04-02 0 1.910 1.900 1.910 1.870 1.910 311,400 586,740 1.8842 0.839 0.834 0.839 0.821 0.839 709,291 0.8272 2.14%
2003-04-01 0 1.870 1.850 1.870 1.850 1.940 1,046,000 1,975,560 1.8887 0.821 0.812 0.821 0.812 0.852 2,382,525 0.8292 -3.61%
2003-03-31 0 1.940 1.920 1.940 1.920 1.970 2,038,000 3,941,600 1.9341 0.852 0.843 0.852 0.843 0.865 4,642,052 0.8491 -1.52%
2003-03-28 0 1.970 1.950 1.970 1.930 1.970 772,000 1,509,960 1.9559 0.865 0.856 0.865 0.847 0.865 1,758,422 0.8587 0.00%
2003-03-27 0 1.970 1.950 1.970 1.920 1.970 2,076,000 4,026,340 1.9395 0.865 0.856 0.865 0.843 0.865 4,728,607 0.8515 1.55%
2003-03-26 0 1.940 1.940 1.950 1.940 1.970 334,000 650,780 1.9484 0.852 0.852 0.856 0.852 0.865 760,768 0.8554 0.00%
2003-03-25 0 1.940 1.940 1.950 1.930 1.950 6,244,000 12,116,840 1.9406 0.852 0.852 0.856 0.847 0.856 14,222,264 0.8520 0.00%
2003-03-24 0 1.940 1.940 1.950 1.930 2.050 6,606,000 12,873,400 1.9487 0.852 0.852 0.856 0.847 0.900 15,046,809 0.8556 0.00%
2003-03-21 0 1.940 1.940 1.950 1.920 1.950 7,644,000 14,829,040 1.9400 0.852 0.852 0.856 0.843 0.856 17,411,113 0.8517 0.52%
2003-03-20 0 1.930 1.930 1.940 1.930 1.950 4,185,000 8,115,700 1.9392 0.847 0.847 0.852 0.847 0.856 9,532,379 0.8514 -0.52%
2003-03-19 0 1.940 1.930 1.940 1.920 1.940 3,040,000 5,887,360 1.9366 0.852 0.847 0.852 0.843 0.852 6,924,357 0.8502 0.00%
2003-03-18 0 1.940 1.920 1.950 1.900 1.950 5,474,000 10,559,680 1.9291 0.852 0.843 0.856 0.834 0.856 12,468,397 0.8469 2.11%
2003-03-17 0 1.900 1.880 1.900 1.880 1.900 678,000 1,281,480 1.8901 0.834 0.825 0.834 0.825 0.834 1,544,314 0.8298 0.53%
2003-03-14 0 1.890 1.890 1.900 1.870 1.930 3,983,400 7,608,344 1.9100 0.830 0.830 0.834 0.821 0.847 9,073,185 0.8386 2.16%
2003-03-13 0 1.850 1.850 1.860 1.810 1.860 1,647,464 3,021,662 1.8341 0.812 0.812 0.817 0.795 0.817 3,752,509 0.8052 2.21%
2003-03-12 0 1.810 1.800 1.810 1.780 1.820 686,000 1,233,680 1.7984 0.795 0.790 0.795 0.781 0.799 1,562,536 0.7895 2.26%
2003-03-11 0 1.770 1.770 1.790 1.760 1.780 446,000 789,760 1.7708 0.777 0.777 0.786 0.773 0.781 1,015,876 0.7774 -0.56%
2003-03-10 0 1.780 1.760 1.780 1.750 1.800 1,732,000 3,053,920 1.7632 0.781 0.773 0.781 0.768 0.790 3,945,061 0.7741 -1.11%
2003-03-07 0 1.800 1.790 1.800 1.740 1.810 2,268,000 4,025,460 1.7749 0.790 0.786 0.790 0.764 0.795 5,165,935 0.7792 3.45%
2003-03-06 0 1.740 1.730 1.750 1.710 1.740 1,620,000 2,796,540 1.7263 0.764 0.760 0.768 0.751 0.764 3,689,953 0.7579 1.16%
2003-03-05 0 1.720 1.720 1.730 1.680 1.780 9,624,000 16,429,640 1.7072 0.755 0.755 0.760 0.738 0.781 21,921,055 0.7495 -4.44%
2003-03-04 0 1.800 1.790 1.800 1.780 1.880 7,500,000 13,656,420 1.8209 0.790 0.786 0.790 0.781 0.825 17,083,117 0.7994 -4.26%
2003-03-03 0 1.880 1.880 1.890 1.870 1.900 11,216,000 21,110,860 1.8822 0.825 0.825 0.830 0.821 0.834 25,547,232 0.8263 0.00%
2003-02-28 0 1.880 1.880 1.890 1.880 1.920 4,048,000 7,685,040 1.8985 0.825 0.825 0.830 0.825 0.843 9,220,328 0.8335 0.53%
2003-02-27 0 1.870 1.870 1.880 1.860 1.920 5,228,000 9,827,420 1.8798 0.821 0.821 0.825 0.817 0.843 11,908,071 0.8253 -1.58%
2003-02-26 0 1.900 1.890 1.900 1.860 1.910 9,130,000 17,258,640 1.8903 0.834 0.830 0.834 0.817 0.839 20,795,847 0.8299 -0.52%
2003-02-25 0 1.910 1.900 1.910 1.900 1.950 5,686,000 10,956,600 1.9269 0.839 0.834 0.839 0.834 0.856 12,951,280 0.8460 -2.05%
2003-02-24 0 1.950 1.950 1.960 1.950 1.970 3,758,000 7,365,840 1.9600 0.856 0.856 0.860 0.856 0.865 8,559,780 0.8605 0.00%
2003-02-21 0 1.950 1.930 1.950 1.930 1.980 6,014,000 11,759,506 1.9554 0.856 0.847 0.856 0.847 0.869 13,698,382 0.8585 -1.52%
2003-02-20 0 1.980 1.980 1.990 1.970 1.990 1,090,448 2,161,645 1.9823 0.869 0.869 0.874 0.865 0.874 2,483,767 0.8703 0.51%
2003-02-19 0 1.970 1.970 1.980 1.970 2.000 950,000 1,883,620 1.9828 0.865 0.865 0.869 0.865 0.878 2,163,861 0.8705 -1.01%
2003-02-18 0 1.990 1.990 2.000 1.990 2.000 200,000 399,780 1.9989 0.874 0.874 0.878 0.874 0.878 455,550 0.8776 0.00%
2003-02-17 0 1.990 1.990 2.000 1.990 2.025 1,920,000 3,830,110 1.9948 0.874 0.874 0.878 0.874 0.889 4,373,278 0.8758 -0.50%
2003-02-14 0 2.000 1.990 2.000 1.990 2.050 3,418,000 6,921,990 2.0252 0.878 0.874 0.878 0.874 0.900 7,785,346 0.8891 -2.44%
2003-02-13 0 2.050 2.050 2.075 1.960 2.075 17,036,000 34,285,890 2.0126 0.900 0.900 0.911 0.860 0.911 38,803,730 0.8836 0.00%
2003-02-12 0 2.050 2.050 2.075 2.050 2.075 3,832,000 7,902,000 2.0621 0.900 0.900 0.911 0.900 0.911 8,728,334 0.9053 0.00%
2003-02-11 0 2.050 2.050 2.075 2.050 2.125 3,228,000 6,693,400 2.0735 0.900 0.900 0.911 0.900 0.933 7,352,573 0.9103 -4.65%
2003-02-10 0 2.150 2.125 2.150 2.125 2.150 1,248,000 2,659,000 2.1306 0.944 0.933 0.944 0.933 0.944 2,842,631 0.9354 1.18%
2003-02-07 0 2.125 2.125 2.150 2.100 2.125 1,760,000 3,700,600 2.1026 0.933 0.933 0.944 0.922 0.933 4,008,838 0.9231 1.19%
2003-02-06 0 2.100 2.075 2.100 2.075 2.100 2,090,000 4,388,600 2.0998 0.922 0.911 0.922 0.911 0.922 4,760,495 0.9219 0.00%
2003-02-05 0 2.100 2.075 2.100 2.075 2.150 2,712,000 5,700,300 2.1019 0.922 0.911 0.922 0.911 0.944 6,177,255 0.9228 -2.33%
2003-02-04 0 2.150 2.125 2.150 2.125 2.225 1,944,000 4,262,450 2.1926 0.944 0.933 0.944 0.933 0.977 4,427,944 0.9626 0.00%
2003-01-30 0 2.150 2.125 2.175 2.125 2.175 2,603,680 5,591,128 2.1474 0.944 0.933 0.955 0.933 0.955 5,930,529 0.9428 1.18%
2003-01-29 0 2.125 2.100 2.125 2.075 2.125 1,116,000 2,346,700 2.1028 0.933 0.922 0.933 0.911 0.933 2,541,968 0.9232 0.00%
2003-01-28 0 2.125 2.075 2.125 2.050 2.125 1,968,000 4,097,900 2.0823 0.933 0.911 0.933 0.900 0.933 4,482,610 0.9142 4.94%
2003-01-27 0 2.025 2.025 2.050 2.000 2.125 2,826,000 5,784,900 2.0470 0.889 0.889 0.900 0.878 0.933 6,436,918 0.8987 -2.41%
2003-01-24 0 2.075 2.075 2.100 2.075 2.200 2,798,000 5,941,600 2.1235 0.911 0.911 0.922 0.911 0.966 6,373,141 0.9323 -5.68%
2003-01-23 0 2.200 2.175 2.225 2.050 2.225 11,541,855 24,729,096 2.1426 0.966 0.955 0.977 0.900 0.977 26,289,448 0.9406 7.32%
2003-01-22 0 2.050 2.050 2.075 2.025 2.075 584,000 1,196,800 2.0493 0.900 0.900 0.911 0.889 0.911 1,330,205 0.8997 0.00%
2003-01-21 0 2.050 2.050 2.075 2.025 2.075 2,900,877 5,972,266 2.0588 0.900 0.900 0.911 0.889 0.911 6,607,469 0.9039 2.50%
2003-01-20 0 2.000 2.000 2.025 2.000 2.050 598,000 1,210,600 2.0244 0.878 0.878 0.889 0.878 0.900 1,362,094 0.8888 -1.23%
2003-01-17 0 2.025 2.025 2.050 2.000 2.050 2,660,000 5,378,600 2.0220 0.889 0.889 0.900 0.878 0.900 6,058,812 0.8877 -1.22%
2003-01-16 0 2.050 2.025 2.050 2.025 2.075 1,748,000 3,569,450 2.0420 0.900 0.889 0.900 0.889 0.911 3,981,505 0.8965 0.00%
2003-01-15 0 2.050 2.050 2.075 2.050 2.125 1,862,000 3,869,350 2.0781 0.900 0.900 0.911 0.900 0.933 4,241,168 0.9123 -2.38%
2003-01-14 0 2.100 2.075 2.100 2.075 2.150 3,962,000 8,330,050 2.1025 0.922 0.911 0.922 0.911 0.944 9,024,441 0.9231 -1.18%
2003-01-13 0 2.125 2.100 2.125 2.050 2.125 8,900,000 18,683,800 2.0993 0.933 0.922 0.933 0.900 0.933 20,271,965 0.9217 1.19%
2003-01-10 0 2.100 2.075 2.100 2.000 2.100 51,519,000 104,931,200 2.0367 0.922 0.911 0.922 0.878 0.922 117,347,346 0.8942 5.00%
2003-01-09 0 2.000 1.990 2.000 1.990 2.025 7,826,000 15,668,640 2.0021 0.878 0.874 0.878 0.874 0.889 17,825,663 0.8790 0.50%
2003-01-08 0 1.990 1.990 2.000 1.990 2.000 918,000 1,835,720 1.9997 0.874 0.874 0.878 0.874 0.878 2,090,973 0.8779 -1.73%
2003-01-07 0 2.025 2.000 2.025 1.990 2.025 540,000 1,084,090 2.0076 0.889 0.878 0.889 0.874 0.889 1,229,984 0.8814 1.25%
2003-01-06 0 2.000 2.000 2.025 2.000 2.000 60,000 119,960 1.9993 0.878 0.878 0.889 0.878 0.878 136,665 0.8778 -1.23%
2003-01-03 0 2.025 2.000 2.025 2.000 2.025 38,000 76,800 2.0211 0.889 0.878 0.889 0.878 0.889 86,554 0.8873 1.25%
2003-01-02 0 2.000 1.990 2.025 1.980 2.000 254,635 508,772 1.9980 0.878 0.874 0.889 0.869 0.878 579,995 0.8772 -1.23%
2002-12-31 0 2.025 2.025 2.050 1.960 2.025 566,000 1,120,840 1.9803 0.889 0.889 0.900 0.860 0.889 1,289,206 0.8694 1.25%
2002-12-30 0 2.000 1.960 2.000 1.960 2.025 466,000 920,010 1.9743 0.878 0.860 0.878 0.860 0.889 1,061,431 0.8668 -1.23%
2002-12-27 0 2.025 2.000 2.025 1.990 2.025 276,000 552,940 2.0034 0.889 0.878 0.889 0.874 0.889 628,659 0.8796 1.76%
2002-12-24 0 1.990 1.990 2.000 1.960 2.025 578,000 1,156,350 2.0006 0.874 0.874 0.878 0.860 0.889 1,316,539 0.8783 0.00%
2002-12-23 0 1.990 1.980 2.000 1.990 1.990 2,000 3,980 1.9900 0.874 0.869 0.878 0.874 0.874 4,555 0.8737 0.00%
2002-12-20 0 1.990 1.980 1.990 1.980 1.990 98,000 194,920 1.9890 0.874 0.869 0.874 0.869 0.874 223,219 0.8732 0.00%
2002-12-19 0 1.990 1.990 2.000 1.980 2.000 320,000 637,620 1.9926 0.874 0.874 0.878 0.869 0.878 728,880 0.8748 -0.50%
2002-12-18 0 2.000 1.980 2.000 1.970 2.000 344,000 681,480 1.9810 0.878 0.869 0.878 0.865 0.878 783,546 0.8697 0.00%
2002-12-17 0 2.000 1.970 2.025 1.970 2.000 296,000 585,580 1.9783 0.878 0.865 0.889 0.865 0.878 674,214 0.8685 0.50%
2002-12-16 0 1.990 1.990 2.000 1.970 2.025 1,530,000 3,055,700 1.9972 0.874 0.874 0.878 0.865 0.889 3,484,956 0.8768 0.00%
2002-12-13 0 1.990 1.990 2.000 1.960 1.990 338,000 664,460 1.9659 0.874 0.874 0.878 0.860 0.874 769,879 0.8631 1.53%
2002-12-12 0 1.960 1.960 1.970 1.960 1.970 150,877 295,766 1.9603 0.860 0.860 0.865 0.860 0.865 343,660 0.8606 0.00%
2002-12-11 0 1.960 1.950 1.980 1.950 1.980 206,000 404,000 1.9612 0.860 0.856 0.869 0.856 0.869 469,216 0.8610 -1.01%
2002-12-10 0 1.980 1.970 2.000 1.950 1.990 574,000 1,131,160 1.9707 0.869 0.865 0.878 0.856 0.874 1,307,428 0.8652 0.00%
2002-12-09 0 1.980 1.960 1.980 1.920 2.025 1,002,000 1,970,920 1.9670 0.869 0.860 0.869 0.843 0.889 2,282,304 0.8636 1.02%
2002-12-06 0 1.960 1.950 1.980 1.960 1.980 34,000 67,000 1.9706 0.860 0.856 0.869 0.860 0.869 77,443 0.8651 -1.01%
2002-12-05 0 1.980 1.970 1.980 1.970 2.050 484,000 963,810 1.9913 0.869 0.865 0.869 0.865 0.900 1,102,430 0.8743 -2.22%
2002-12-04 0 2.025 2.000 2.050 1.900 2.050 8,905,000 17,891,430 2.0091 0.889 0.878 0.900 0.834 0.900 20,283,354 0.8821 6.02%
2002-12-03 0 1.910 1.910 1.930 1.840 1.920 2,050,000 3,865,960 1.8858 0.839 0.839 0.847 0.808 0.843 4,669,385 0.8279 1.60%
2002-12-02 0 1.880 1.870 1.880 1.810 1.900 5,050,000 9,374,200 1.8563 0.825 0.821 0.825 0.795 0.834 11,502,632 0.8150 1.08%
2002-11-29 0 1.860 1.850 1.860 1.850 2.000 5,348,000 10,113,860 1.8911 0.817 0.812 0.817 0.812 0.878 12,181,401 0.8303 -7.00%
2002-11-28 0 2.000 1.990 2.025 1.760 2.050 22,822,000 44,543,124 1.9518 0.878 0.874 0.889 0.773 0.900 51,982,785 0.8569 16.28%
2002-11-27 0 1.720 1.710 1.730 1.660 1.830 12,076,000 20,653,500 1.7103 0.755 0.751 0.760 0.729 0.803 27,506,096 0.7509 -4.97%
2002-11-26 0 1.810 1.810 1.820 1.800 1.930 8,704,000 16,200,900 1.8613 0.795 0.795 0.799 0.790 0.847 19,825,526 0.8172 -6.70%
2002-11-25 0 1.940 1.940 1.950 1.930 1.980 2,378,000 4,655,776 1.9579 0.852 0.852 0.856 0.847 0.869 5,416,487 0.8596 -2.02%
2002-11-22 0 1.980 1.970 1.980 1.960 2.000 972,000 1,933,460 1.9892 0.869 0.865 0.869 0.860 0.878 2,213,972 0.8733 0.51%
2002-11-21 0 1.970 1.960 1.970 1.930 2.050 4,340,100 8,565,830 1.9736 0.865 0.860 0.865 0.847 0.900 9,885,658 0.8665 -2.72%
2002-11-20 0 2.025 2.025 2.050 2.000 2.100 3,222,000 6,559,900 2.0360 0.889 0.889 0.900 0.878 0.922 7,338,907 0.8939 1.25%
2002-11-19 0 2.000 2.000 2.025 1.960 2.025 2,952,000 5,867,830 1.9877 0.878 0.878 0.889 0.860 0.889 6,723,915 0.8727 1.52%
2002-11-18 0 1.970 1.960 1.980 1.930 2.000 8,274,000 16,169,125 1.9542 0.865 0.860 0.869 0.847 0.878 18,846,094 0.8580 -2.72%
2002-11-15 0 2.025 2.025 2.050 2.025 2.200 6,048,000 12,863,500 2.1269 0.889 0.889 0.900 0.889 0.966 13,775,825 0.9338 -6.90%
2002-11-14 0 2.175 2.175 2.200 2.175 2.225 3,004,000 6,560,000 2.1838 0.955 0.955 0.966 0.955 0.977 6,842,358 0.9587 -1.14%
2002-11-13 0 2.200 2.200 2.225 2.150 2.225 6,818,000 15,003,400 2.2006 0.966 0.966 0.977 0.944 0.977 15,529,692 0.9661 -1.12%
2002-11-12 0 2.225 2.200 2.250 2.200 2.250 4,502,000 10,054,950 2.2334 0.977 0.966 0.988 0.966 0.988 10,254,426 0.9805 0.00%
2002-11-11 0 2.225 2.200 2.225 2.200 2.225 551,500 1,217,563 2.2077 0.977 0.966 0.977 0.966 0.977 1,256,179 0.9693 2.30%
2002-11-08 0 2.175 2.175 2.200 2.175 2.275 6,900,000 15,325,750 2.2211 0.955 0.955 0.966 0.955 0.999 15,716,467 0.9751 -3.33%
2002-11-07 0 2.250 2.225 2.250 2.175 2.300 9,828,000 21,945,150 2.2329 0.988 0.977 0.988 0.955 1.010 22,385,716 0.9803 3.45%
2002-11-06 0 2.175 2.175 2.200 2.150 2.175 80,000 173,200 2.1650 0.955 0.955 0.966 0.944 0.955 182,220 0.9505 -1.14%
2002-11-05 0 2.200 2.175 2.200 2.200 2.200 1,840,000 4,048,000 2.2000 0.966 0.955 0.966 0.966 0.966 4,191,058 0.9659 0.00%
2002-11-04 0 2.200 2.200 2.225 2.150 2.200 1,370,000 2,997,550 2.1880 0.966 0.966 0.977 0.944 0.966 3,120,516 0.9606 1.15%
2002-11-01 0 2.175 2.175 2.200 2.150 2.175 480,800 1,034,620 2.1519 0.955 0.955 0.966 0.944 0.955 1,095,142 0.9447 2.35%
2002-10-31 0 2.125 2.100 2.175 2.100 2.125 2,634,000 5,578,950 2.1181 0.933 0.922 0.955 0.922 0.933 5,999,591 0.9299 0.00%
2002-10-30 0 2.125 2.125 2.175 2.125 2.125 34,000 72,250 2.1250 0.933 0.933 0.955 0.933 0.933 77,443 0.9329 -2.30%
2002-10-29 0 2.175 2.150 2.200 2.175 2.200 1,014,000 2,230,450 2.1997 0.955 0.944 0.966 0.955 0.966 2,309,637 0.9657 -1.14%
2002-10-28 0 2.200 2.175 2.200 2.150 2.200 2,146,000 4,656,000 2.1696 0.966 0.955 0.966 0.944 0.966 4,888,049 0.9525 3.53%
2002-10-25 0 2.125 2.125 2.150 2.100 2.175 1,020,000 2,163,850 2.1214 0.933 0.933 0.944 0.922 0.955 2,323,304 0.9314 -2.30%
2002-10-24 0 2.175 2.175 2.200 2.150 2.175 450,000 982,750 2.1839 0.955 0.955 0.966 0.944 0.955 1,024,987 0.9588 0.00%
2002-10-23 0 2.175 2.175 2.200 2.175 2.200 2,642,000 5,810,650 2.1993 0.955 0.955 0.966 0.955 0.966 6,017,813 0.9656 0.00%
2002-10-22 0 2.175 2.175 2.200 2.175 2.200 154,000 337,450 2.1912 0.955 0.955 0.966 0.955 0.966 350,773 0.9620 0.00%
2002-10-21 0 2.175 2.175 2.200 2.100 2.175 946,285 2,057,891 2.1747 0.955 0.955 0.966 0.922 0.955 2,155,400 0.9548 -1.14%
2002-10-18 0 2.200 2.200 2.250 2.175 2.200 5,338,000 11,742,600 2.1998 0.966 0.966 0.988 0.955 0.966 12,158,624 0.9658 0.00%
2002-10-17 0 2.200 2.175 2.200 2.175 2.200 214,000 469,200 2.1925 0.966 0.955 0.966 0.955 0.966 487,438 0.9626 1.15%
2002-10-16 0 2.175 2.175 2.200 2.175 2.175 882,000 1,918,350 2.1750 0.955 0.955 0.966 0.955 0.955 2,008,975 0.9549 0.00%
2002-10-15 0 2.175 2.075 2.175 2.175 2.175 2,622,000 5,702,850 2.1750 0.955 0.911 0.955 0.955 0.955 5,972,258 0.9549 0.00%
2002-10-11 0 2.175 2.150 2.200 2.175 2.200 1,746,000 3,797,800 2.1751 0.955 0.944 0.966 0.955 0.966 3,976,950 0.9550 0.00%
2002-10-10 0 2.175 2.175 2.200 2.175 2.175 2,960,000 6,450,488 2.1792 0.955 0.955 0.966 0.955 0.955 6,742,137 0.9567 0.00%
2002-10-09 0 2.175 2.175 2.200 2.175 2.200 3,830,000 8,387,900 2.1901 0.955 0.955 0.966 0.955 0.966 8,723,778 0.9615 0.00%
2002-10-08 0 2.175 2.175 2.200 2.175 2.200 4,342,000 9,517,900 2.1921 0.955 0.955 0.966 0.955 0.966 9,889,986 0.9624 -1.14%
2002-10-07 0 2.200 2.150 2.200 2.200 2.200 38,000 83,600 2.2000 0.966 0.944 0.966 0.966 0.966 86,554 0.9659 1.15%
2002-10-04 0 2.175 2.175 2.200 2.150 2.200 4,490,000 9,744,900 2.1704 0.955 0.955 0.966 0.944 0.966 10,227,093 0.9529 2.35%
2002-10-03 0 2.125 2.125 2.150 2.075 2.150 4,988,000 10,509,300 2.1069 0.933 0.933 0.944 0.911 0.944 11,361,412 0.9250 0.00%
2002-10-02 0 2.125 2.100 2.125 2.100 2.125 2,617,900 5,530,400 2.1125 0.933 0.922 0.933 0.922 0.933 5,962,919 0.9275 0.00%
2002-09-30 0 2.125 2.100 2.125 2.100 2.125 3,538,000 7,439,800 2.1028 0.933 0.922 0.933 0.922 0.933 8,058,676 0.9232 -1.16%
2002-09-27 0 2.150 2.100 2.150 2.050 2.150 3,244,000 6,875,250 2.1194 0.944 0.922 0.944 0.900 0.944 7,389,017 0.9305 2.38%
2002-09-26 0 2.100 2.050 2.100 2.025 2.125 1,048,000 2,154,650 2.0560 0.922 0.900 0.922 0.889 0.933 2,387,081 0.9026 1.20%
2002-09-25 0 2.075 2.050 2.100 2.075 2.100 194,000 404,650 2.0858 0.911 0.900 0.922 0.911 0.922 441,883 0.9157 0.00%
2002-09-24 0 2.075 2.075 2.100 2.025 2.075 626,000 1,289,250 2.0595 0.911 0.911 0.922 0.889 0.911 1,425,871 0.9042 1.22%
2002-09-23 0 2.050 2.025 2.050 2.050 2.075 1,200,000 2,464,250 2.0535 0.900 0.889 0.900 0.900 0.911 2,733,299 0.9016 0.00%
2002-09-20 0 2.050 2.025 2.075 2.050 2.100 1,650,000 3,413,658 2.0689 0.900 0.889 0.911 0.900 0.922 3,758,286 0.9083 -3.53%
2002-09-19 0 2.125 2.100 2.125 2.000 2.250 2,096,600 4,403,650 2.1004 0.933 0.922 0.933 0.878 0.988 4,775,528 0.9221 6.25%
2002-09-18 0 2.000 2.000 2.025 2.000 2.025 638,000 1,284,750 2.0137 0.878 0.878 0.889 0.878 0.889 1,453,204 0.8841 0.00%
2002-09-17 0 2.000 1.990 2.025 2.000 2.050 798,000 1,608,200 2.0153 0.878 0.874 0.889 0.878 0.900 1,817,644 0.8848 0.00%
2002-09-16 0 2.000 2.000 2.050 1.990 2.025 1,769,200 3,553,090 2.0083 0.878 0.878 0.900 0.874 0.889 4,029,793 0.8817 -1.23%
2002-09-13 0 2.025 2.000 2.025 2.025 2.050 546,000 1,106,550 2.0266 0.889 0.878 0.889 0.889 0.900 1,243,651 0.8898 -1.22%
2002-09-12 0 2.050 2.000 2.050 2.050 2.050 228,600 468,582 2.0498 0.900 0.878 0.900 0.900 0.900 520,693 0.8999 -2.38%
2002-09-11 0 2.100 2.025 2.150 - - 0 0 - 0.922 0.889 0.944 - - 0 - 0.00%
2002-09-10 0 2.100 2.050 2.100 2.025 2.100 273,100 565,550 2.0709 0.922 0.900 0.922 0.889 0.922 622,053 0.9092 3.70%
2002-09-09 0 2.025 2.000 2.075 2.000 2.025 139,349 279,881 2.0085 0.889 0.878 0.911 0.878 0.889 317,402 0.8818 1.25%
2002-09-06 0 2.000 2.000 2.025 1.990 2.000 106,000 211,920 1.9992 0.878 0.878 0.889 0.874 0.878 241,441 0.8777 -1.23%
2002-09-05 0 2.025 2.025 2.050 2.000 2.100 1,046,449 2,146,678 2.0514 0.889 0.889 0.900 0.878 0.922 2,383,548 0.9006 -1.22%
2002-09-04 0 2.050 2.050 2.075 1.970 2.075 1,836,600 3,707,830 2.0189 0.900 0.900 0.911 0.865 0.911 4,183,314 0.8863 2.50%
2002-09-03 0 2.000 2.000 2.025 1.990 2.000 2,836,000 5,671,500 1.9998 0.878 0.878 0.889 0.874 0.878 6,459,696 0.8780 0.00%
2002-09-02 0 2.000 1.990 2.000 1.980 2.000 3,421,349 6,824,937 1.9948 0.878 0.874 0.878 0.869 0.878 7,792,974 0.8758 0.00%
2002-08-30 0 2.000 1.990 2.000 - - 0 0 - 0.878 0.874 0.878 - - 0 - 0.00%
2002-08-29 0 2.000 1.990 2.000 1.990 2.000 1,128,000 2,255,960 2.0000 0.878 0.874 0.878 0.874 0.878 2,569,301 0.8780 0.00%
2002-08-28 0 2.000 1.980 2.000 1.970 2.000 1,560,000 3,104,920 1.9903 0.878 0.869 0.878 0.865 0.878 3,553,288 0.8738 0.00%
2002-08-27 0 2.000 2.000 2.050 1.990 2.025 1,526,000 3,056,490 2.0029 0.878 0.878 0.900 0.874 0.889 3,475,845 0.8794 0.00%
2002-08-26 0 2.000 2.000 2.025 1.980 2.050 1,203,900 2,432,862 2.0208 0.878 0.878 0.889 0.869 0.900 2,742,182 0.8872 -2.44%
2002-08-23 0 2.050 2.050 2.100 2.050 2.175 340,800 719,020 2.1098 0.900 0.900 0.922 0.900 0.955 776,257 0.9263 -4.65%
2002-08-22 0 2.150 2.125 2.175 2.125 2.175 1,074,000 2,314,550 2.1551 0.944 0.933 0.955 0.933 0.955 2,446,302 0.9461 1.18%
2002-08-21 0 2.125 2.125 2.150 2.125 2.150 64,000 136,050 2.1258 0.933 0.933 0.944 0.933 0.944 145,776 0.9333 -1.16%
2002-08-20 0 2.150 2.125 2.150 2.125 2.175 162,000 348,550 2.1515 0.944 0.933 0.944 0.933 0.955 368,995 0.9446 1.18%
2002-08-19 0 2.125 2.125 2.150 2.125 2.150 494,000 1,053,850 2.1333 0.933 0.933 0.944 0.933 0.944 1,125,208 0.9366 -2.30%
2002-08-16 0 2.175 2.075 2.175 2.150 2.200 3,238,000 6,974,400 2.1539 0.955 0.911 0.955 0.944 0.966 7,375,351 0.9456 2.35%
2002-08-15 0 2.125 2.100 2.125 2.075 2.150 4,608,000 9,693,350 2.1036 0.933 0.922 0.933 0.911 0.944 10,495,867 0.9235 3.66%
2002-08-14 0 2.050 2.050 2.075 2.050 2.150 3,854,000 7,980,300 2.0707 0.900 0.900 0.911 0.900 0.944 8,778,444 0.9091 -5.75%
2002-08-13 0 2.175 2.150 2.175 2.150 2.175 2,036,000 4,387,800 2.1551 0.955 0.944 0.955 0.944 0.955 4,637,497 0.9462 1.16%
2002-08-12 0 2.150 2.150 2.175 2.125 2.175 603,700 1,334,128 2.2099 0.944 0.944 0.955 0.933 0.955 1,375,077 0.9702 -2.27%
2002-08-09 0 2.200 2.175 2.200 2.200 2.250 448,000 1,003,450 2.2398 0.966 0.955 0.966 0.966 0.988 1,020,432 0.9834 -1.12%
2002-08-08 0 2.225 2.200 2.225 2.150 2.250 1,304,000 2,893,150 2.2187 0.977 0.966 0.977 0.944 0.988 2,970,185 0.9741 0.00%
2002-08-07 0 2.225 2.200 2.225 2.200 2.350 5,058,000 11,189,780 2.2123 0.977 0.966 0.977 0.966 1.032 11,520,854 0.9713 1.14%
2002-08-06 0 2.200 2.175 2.200 2.000 2.225 3,014,000 6,431,250 2.1338 0.966 0.955 0.966 0.878 0.977 6,865,135 0.9368 8.64%
2002-08-05 0 2.025 2.025 2.275 2.000 2.375 7,228,000 16,669,100 2.3062 0.889 0.889 0.999 0.878 1.043 16,463,569 1.0125 -11.96%
2002-08-02 0 2.300 2.275 2.300 2.250 2.300 2,156,000 4,899,550 2.2725 1.010 0.999 1.010 0.988 1.010 4,910,827 0.9977 0.00%
2002-08-01 0 2.300 2.250 2.300 2.275 2.300 2,376,000 5,447,550 2.2927 1.010 0.988 1.010 0.999 1.010 5,411,931 1.0066 0.00%
2002-07-31 0 2.300 2.275 2.300 2.250 2.300 226,000 517,250 2.2887 1.010 0.999 1.010 0.988 1.010 514,771 1.0048 1.10%
2002-07-30 0 2.275 2.225 2.275 2.175 2.300 752,000 1,709,600 2.2734 0.999 0.977 0.999 0.955 1.010 1,712,867 0.9981 4.60%
2002-07-29 0 2.175 2.175 2.275 2.175 2.225 3,294,680 7,240,747 2.1977 0.955 0.955 0.999 0.955 0.977 7,504,454 0.9649 -5.43%
2002-07-26 0 2.300 2.275 2.300 2.175 2.300 2,104,000 4,662,300 2.2159 1.010 0.999 1.010 0.955 1.010 4,792,384 0.9729 2.22%
2002-07-25 0 2.250 2.225 2.275 2.225 2.250 3,988,000 8,919,500 2.2366 0.988 0.977 0.999 0.977 0.988 9,083,663 0.9819 0.00%
2002-07-24 0 2.250 2.225 2.325 2.225 2.300 4,279,900 9,649,138 2.2545 0.988 0.977 1.021 0.977 1.010 9,748,538 0.9898 -2.17%
2002-07-23 0 2.300 2.300 2.325 2.275 2.325 3,466,000 7,991,340 2.3056 1.010 1.010 1.021 0.999 1.021 7,894,678 1.0122 -1.08%
2002-07-22 0 2.325 2.300 2.350 2.300 2.350 1,943,600 4,499,310 2.3149 1.021 1.010 1.032 1.010 1.032 4,427,033 1.0163 -1.06%
2002-07-19 0 2.350 2.300 2.350 2.275 2.350 1,918,000 4,412,250 2.3004 1.032 1.010 1.032 0.999 1.032 4,368,722 1.0100 3.30%
2002-07-18 0 2.275 2.275 2.325 2.275 2.325 5,198,000 11,933,750 2.2958 0.999 0.999 1.021 0.999 1.021 11,839,739 1.0079 -3.19%
2002-07-17 0 2.350 2.300 2.325 2.275 2.450 10,756,000 25,215,850 2.3444 1.032 1.010 1.021 0.999 1.076 24,499,467 1.0292 -3.09%
2002-07-16 0 2.425 2.425 2.450 2.425 2.475 8,478,010 20,755,474 2.4482 1.065 1.065 1.076 1.065 1.087 19,310,778 1.0748 -2.02%
2002-07-15 0 2.475 2.450 2.475 2.350 2.475 9,486,900 22,915,951 2.4155 1.087 1.076 1.087 1.032 1.087 21,608,776 1.0605 5.32%
2002-07-12 0 2.350 2.350 2.375 2.300 2.375 4,140,000 9,657,450 2.3327 1.032 1.032 1.043 1.010 1.043 9,429,880 1.0241 3.30%
2002-07-11 0 2.275 2.275 2.300 2.250 2.300 3,204,000 7,286,750 2.2743 0.999 0.999 1.010 0.988 1.010 7,297,907 0.9985 0.00%
2002-07-10 0 2.275 2.275 2.300 2.250 2.300 715,000 1,622,825 2.2697 0.999 0.999 1.010 0.988 1.010 1,628,590 0.9965 0.00%
2002-07-09 0 2.275 2.275 2.300 2.275 2.275 666,000 1,515,150 2.2750 0.999 0.999 1.010 0.999 0.999 1,516,981 0.9988 2.25%
2002-07-08 0 2.225 2.225 2.250 2.200 2.300 3,709,693 8,272,580 2.2300 0.977 0.977 0.988 0.966 1.010 8,449,749 0.9790 -3.26%
2002-07-05 0 2.300 2.275 2.300 2.250 2.350 3,214,000 7,360,900 2.2903 1.010 0.999 1.010 0.988 1.032 7,320,685 1.0055 0.00%
2002-07-04 0 2.300 2.275 2.300 2.225 2.325 678,000 1,552,800 2.2903 1.010 0.999 1.010 0.977 1.021 1,544,314 1.0055 4.55%
2002-07-03 0 2.200 2.200 2.250 2.200 2.325 3,868,000 8,839,950 2.2854 0.966 0.966 0.988 0.966 1.021 8,810,333 1.0034 -3.30%
2002-07-02 0 2.275 2.275 2.300 2.200 2.375 1,158,000 2,678,250 2.3128 0.999 0.999 1.010 0.966 1.043 2,637,633 1.0154 -4.21%
2002-06-28 0 2.375 2.375 2.400 2.175 2.400 5,347,400 12,400,095 2.3189 1.043 1.043 1.054 0.955 1.054 12,180,034 1.0181 10.47%
2002-06-27 0 2.150 2.125 2.150 2.150 2.150 4,750,000 10,212,500 2.1500 0.944 0.933 0.944 0.944 0.944 10,819,307 0.9439 0.00%
2002-06-26 0 2.150 2.125 2.150 2.125 2.175 5,554,000 11,946,750 2.1510 0.944 0.933 0.944 0.933 0.955 12,650,617 0.9444 1.18%
2002-06-25 0 2.125 2.125 2.150 2.100 2.125 4,449,704 9,458,143 2.1256 0.933 0.933 0.944 0.922 0.933 10,135,308 0.9332 0.00%
2002-06-24 0 2.125 2.125 2.150 2.100 2.150 1,162,808 2,473,166 2.1269 0.933 0.933 0.944 0.922 0.944 2,648,585 0.9338 -1.16%
2002-06-21 0 2.150 2.125 2.150 2.075 2.175 2,316,000 4,953,950 2.1390 0.944 0.933 0.944 0.911 0.955 5,275,266 0.9391 1.18%
2002-06-20 0 2.125 2.075 2.125 2.025 2.125 968,000 2,004,400 2.0707 0.933 0.911 0.933 0.889 0.933 2,204,861 0.9091 3.66%
2002-06-19 0 2.050 2.025 2.050 2.025 2.050 850,000 1,727,100 2.0319 0.900 0.889 0.900 0.889 0.900 1,936,087 0.8921 1.23%
2002-06-18 0 2.025 2.000 2.025 2.000 2.075 488,000 987,750 2.0241 0.889 0.878 0.889 0.878 0.911 1,111,541 0.8886 1.25%
2002-06-17 0 2.000 2.000 2.025 2.000 2.050 969,915 1,960,992 2.0218 0.878 0.878 0.889 0.878 0.900 2,209,223 0.8876 -2.44%
2002-06-14 0 2.050 2.025 2.075 2.050 2.075 2,594,000 5,319,700 2.0508 0.900 0.889 0.911 0.900 0.911 5,908,481 0.9003 -1.20%
2002-06-13 0 2.075 2.050 2.075 2.025 2.075 1,662,000 3,417,600 2.0563 0.911 0.900 0.911 0.889 0.911 3,785,619 0.9028 3.14%
2002-06-12 0 2.075 2.050 2.075 2.050 2.075 1,188,500 2,437,135 2.0506 0.883 0.873 0.883 0.873 0.883 2,792,114 0.8729 1.22%
2002-06-11 0 2.050 2.050 2.075 2.050 2.075 304,000 628,550 2.0676 0.873 0.873 0.883 0.873 0.883 714,180 0.8801 0.00%
2002-06-10 0 2.050 2.025 2.075 2.000 2.075 2,722,000 5,582,900 2.0510 0.873 0.862 0.883 0.851 0.883 6,394,728 0.8730 -1.20%
2002-06-07 0 2.075 2.050 2.075 1.980 2.075 3,224,000 6,583,360 2.0420 0.883 0.873 0.883 0.843 0.883 7,574,064 0.8692 5.33%
2002-06-06 0 1.970 1.970 1.980 1.970 1.980 364,000 718,100 1.9728 0.839 0.839 0.843 0.839 0.843 855,136 0.8397 0.00%
2002-06-05 0 1.970 1.970 1.980 1.960 1.990 878,000 1,733,880 1.9748 0.839 0.839 0.843 0.834 0.847 2,062,664 0.8406 0.51%
2002-06-04 0 1.960 1.960 1.970 1.960 1.990 910,000 1,800,760 1.9789 0.834 0.834 0.839 0.834 0.847 2,137,841 0.8423 -2.00%
2002-06-03 0 2.000 1.990 2.000 1.980 2.000 696,000 1,385,700 1.9909 0.851 0.847 0.851 0.843 0.851 1,635,096 0.8475 0.00%
2002-05-31 0 2.000 1.980 2.000 1.980 2.050 6,856,200 13,722,060 2.0014 0.851 0.843 0.851 0.843 0.873 16,107,103 0.8519 -1.23%
2002-05-30 0 2.025 2.000 2.025 1.940 2.200 7,164,000 14,450,160 2.0171 0.862 0.851 0.862 0.826 0.936 16,830,210 0.8586 -10.00%
2002-05-29 1 2.250 - - - - 0 0 - 0.958 - - - - 0 - 0.00%
2002-05-28 0 2.250 2.275 2.300 2.175 2.300 10,048,120 22,500,409 2.2393 0.958 0.968 0.979 0.926 0.979 23,605,802 0.9532 -4.26%
2002-05-27 1 2.350 2.300 2.350 2.175 2.350 1,242,000 2,837,150 2.2843 1.000 0.979 1.000 0.926 1.000 2,917,800 0.9724 4.44%
2002-05-24 0 2.250 2.200 2.250 2.150 2.275 4,882,000 10,797,200 2.2116 0.958 0.936 0.958 0.915 0.968 11,469,163 0.9414 -5.26%
2002-05-23 0 2.375 2.350 2.375 2.100 2.375 15,052,000 34,313,000 2.2796 1.011 1.000 1.011 0.894 1.011 35,361,295 0.9704 17.28%
2002-05-22 0 2.025 2.000 2.025 1.970 2.050 3,444,000 6,905,980 2.0052 0.862 0.851 0.862 0.839 0.873 8,090,905 0.8535 1.25%
2002-05-21 0 2.000 1.990 2.000 1.900 2.050 8,400,000 16,392,230 1.9515 0.851 0.847 0.851 0.809 0.873 19,733,914 0.8307 6.38%
2002-05-17 0 1.880 1.870 1.880 1.840 1.940 8,684,000 16,340,120 1.8816 0.800 0.796 0.800 0.783 0.826 20,401,109 0.8009 0.00%
2002-05-16 0 1.880 1.850 1.880 1.830 1.880 3,500,000 6,456,060 1.8446 0.800 0.787 0.800 0.779 0.800 8,222,464 0.7852 0.00%
2002-05-15 0 1.880 1.870 1.880 1.870 1.910 3,429,000 6,437,820 1.8775 0.800 0.796 0.800 0.796 0.813 8,055,666 0.7992 0.53%
2002-05-14 0 1.870 1.860 1.870 1.850 1.870 1,088,014 2,027,525 1.8635 0.796 0.792 0.796 0.787 0.796 2,556,045 0.7932 0.00%
2002-05-13 0 1.870 1.860 1.870 1.860 1.880 670,000 1,253,740 1.8713 0.796 0.792 0.796 0.792 0.800 1,574,015 0.7965 0.54%
2002-05-10 0 1.860 1.850 1.860 1.840 1.940 3,348,000 6,248,720 1.8664 0.792 0.787 0.792 0.783 0.826 7,865,374 0.7945 -1.06%
2002-05-09 0 1.880 1.850 1.870 1.820 1.880 5,408,000 9,953,220 1.8405 0.800 0.787 0.796 0.775 0.800 12,704,882 0.7834 1.08%
2002-05-08 0 1.860 1.820 1.870 1.820 1.870 6,340,000 11,674,800 1.8415 0.792 0.775 0.796 0.775 0.796 14,894,407 0.7838 0.00%
2002-05-07 0 1.860 1.840 1.860 1.840 1.880 2,226,000 4,128,240 1.8546 0.792 0.783 0.792 0.783 0.800 5,229,487 0.7894 -1.59%
2002-05-06 0 1.890 1.830 1.880 1.830 1.890 1,682,000 3,117,440 1.8534 0.805 0.779 0.800 0.779 0.805 3,951,481 0.7889 0.00%
2002-05-03 0 1.890 1.860 1.900 1.870 1.940 11,218,000 21,182,420 1.8883 0.805 0.792 0.809 0.796 0.826 26,354,173 0.8038 -1.56%
2002-05-02 0 1.920 1.900 1.970 1.670 1.960 12,903,368 23,400,930 1.8136 0.817 0.809 0.839 0.711 0.834 30,313,566 0.7720 15.66%
2002-04-30 0 1.660 1.650 1.670 1.600 1.670 6,706,000 11,004,220 1.6410 0.707 0.702 0.711 0.681 0.711 15,754,242 0.6985 0.61%
2002-04-29 0 1.650 1.650 - 1.590 1.650 6,641,954 10,744,809 1.6177 0.702 0.702 - 0.677 0.702 15,603,780 0.6886 5.10%
2002-04-26 0 1.570 1.560 1.570 1.540 1.570 1,336,000 2,091,940 1.5658 0.668 0.664 0.668 0.656 0.668 3,138,632 0.6665 0.00%
2002-04-25 0 1.570 1.540 1.570 1.540 1.580 698,000 1,077,140 1.5432 0.668 0.656 0.668 0.656 0.673 1,639,794 0.6569 0.64%
2002-04-24 0 1.560 1.540 1.580 1.540 1.560 496,950 769,783 1.5490 0.664 0.656 0.673 0.656 0.664 1,167,472 0.6594 0.00%
2002-04-23 0 1.560 1.510 1.580 1.520 1.580 290,000 446,500 1.5397 0.664 0.643 0.673 0.647 0.673 681,290 0.6554 1.30%
2002-04-22 0 1.540 1.530 1.540 1.520 1.540 20,000 30,580 1.5290 0.656 0.651 0.656 0.647 0.656 46,986 0.6508 0.65%
2002-04-19 0 1.530 1.510 1.540 1.490 1.530 1,250,000 1,893,100 1.5145 0.651 0.643 0.656 0.634 0.651 2,936,594 0.6447 0.00%
2002-04-18 0 1.530 1.540 1.550 1.510 1.570 4,366,000 6,713,440 1.5377 0.651 0.656 0.660 0.643 0.668 10,256,937 0.6545 -3.16%
2002-04-17 0 1.580 1.570 1.580 1.550 1.590 2,796,000 4,403,660 1.5750 0.673 0.668 0.673 0.660 0.677 6,568,574 0.6704 3.27%
2002-04-16 0 1.530 1.510 1.540 1.520 1.530 1,798,000 2,742,360 1.5252 0.651 0.643 0.656 0.647 0.651 4,223,997 0.6492 0.66%
2002-04-15 0 1.520 1.520 1.540 1.500 1.530 2,402,000 3,640,360 1.5156 0.647 0.647 0.656 0.638 0.651 5,642,960 0.6451 0.66%
2002-04-12 0 1.510 1.510 1.520 1.480 1.520 7,412,000 11,093,520 1.4967 0.643 0.643 0.647 0.630 0.647 17,412,830 0.6371 3.42%
2002-04-11 0 1.460 1.460 1.480 1.450 1.470 1,870,000 2,730,960 1.4604 0.621 0.621 0.630 0.617 0.626 4,393,145 0.6216 0.00%
2002-04-10 0 1.460 1.450 1.460 1.420 1.460 1,476,000 2,124,440 1.4393 0.621 0.617 0.621 0.604 0.621 3,467,531 0.6127 3.55%
2002-04-09 0 1.410 1.410 1.430 1.410 1.410 176,000 248,160 1.4100 0.600 0.600 0.609 0.600 0.600 413,472 0.6002 0.00%
2002-04-08 0 1.410 1.410 1.440 1.400 1.410 211,798 297,803 1.4061 0.600 0.600 0.613 0.596 0.600 497,572 0.5985 0.71%
2002-04-04 0 1.400 1.400 1.430 1.400 1.420 730,000 1,026,800 1.4066 0.596 0.596 0.609 0.596 0.604 1,714,971 0.5987 -1.41%
2002-04-03 0 1.420 1.420 1.430 1.420 1.430 1,296,000 1,850,480 1.4278 0.604 0.604 0.609 0.604 0.609 3,044,661 0.6078 -0.70%
2002-04-02 0 1.430 1.430 1.450 1.420 1.440 1,141,400 1,632,032 1.4299 0.609 0.609 0.617 0.604 0.613 2,681,463 0.6086 0.70%
2002-03-28 0 1.420 1.420 1.430 1.390 1.430 2,750,000 3,892,340 1.4154 0.604 0.604 0.609 0.592 0.609 6,460,508 0.6025 0.00%
2002-03-27 0 1.420 1.410 1.430 1.390 1.450 10,436,000 14,825,340 1.4206 0.604 0.600 0.609 0.592 0.617 24,517,039 0.6047 1.43%
2002-03-26 0 1.400 1.400 1.410 1.370 1.400 4,282,000 5,947,160 1.3889 0.596 0.596 0.600 0.583 0.596 10,059,598 0.5912 0.72%
2002-03-25 0 1.390 1.380 1.390 1.370 1.390 4,537,651 6,260,576 1.3797 0.592 0.587 0.592 0.583 0.592 10,660,192 0.5873 0.00%
2002-03-22 0 1.390 1.360 1.390 1.340 1.390 3,158,000 4,322,360 1.3687 0.592 0.579 0.592 0.570 0.592 7,419,012 0.5826 2.21%
2002-03-21 0 1.360 1.340 1.360 1.320 1.360 1,664,000 2,215,720 1.3316 0.579 0.570 0.579 0.562 0.579 3,909,194 0.5668 3.03%
2002-03-20 0 1.320 1.310 1.320 1.290 1.320 2,541,140 3,327,295 1.3094 0.562 0.558 0.562 0.549 0.562 5,969,838 0.5574 1.54%
2002-03-19 0 1.300 1.300 1.310 1.250 1.310 2,946,000 3,778,340 1.2825 0.553 0.553 0.558 0.532 0.558 6,920,966 0.5459 3.17%
2002-03-18 0 1.260 1.250 1.260 1.240 1.260 520,000 654,540 1.2587 0.536 0.532 0.536 0.528 0.536 1,221,623 0.5358 0.80%
2002-03-15 0 1.250 1.240 1.260 1.240 1.260 690,000 862,340 1.2498 0.532 0.528 0.536 0.528 0.536 1,621,000 0.5320 -0.79%
2002-03-14 0 1.260 1.250 1.260 1.250 1.260 582,000 732,620 1.2588 0.536 0.532 0.536 0.532 0.536 1,367,278 0.5358 0.00%
2002-03-13 0 1.260 1.250 1.260 1.260 1.260 444,000 559,440 1.2600 0.536 0.532 0.536 0.536 0.536 1,043,078 0.5363 0.00%
2002-03-12 0 1.260 1.250 1.260 1.250 1.290 2,148,000 2,712,500 1.2628 0.536 0.532 0.536 0.532 0.549 5,046,244 0.5375 0.00%
2002-03-11 0 1.260 1.250 1.260 1.250 1.300 10,886,000 13,811,340 1.2687 0.536 0.532 0.536 0.532 0.553 25,574,213 0.5400 -1.56%
2002-03-08 0 1.280 1.280 1.300 1.270 1.300 3,840,000 4,932,060 1.2844 0.545 0.545 0.553 0.541 0.553 9,021,218 0.5467 0.00%
2002-03-07 0 1.280 1.260 1.270 1.250 1.280 492,000 624,020 1.2683 0.545 0.536 0.541 0.532 0.545 1,155,844 0.5399 0.79%
2002-03-06 0 1.270 1.260 1.270 1.270 1.270 2,354,000 2,989,580 1.2700 0.541 0.536 0.541 0.541 0.541 5,530,195 0.5406 0.00%
2002-03-05 0 1.270 1.260 1.270 1.260 1.280 4,156,000 5,316,480 1.2792 0.541 0.536 0.541 0.536 0.545 9,763,589 0.5445 -0.78%
2002-03-04 0 1.280 1.260 1.280 - - 0 0 - 0.545 0.536 0.545 - - 0 - -0.78%
2002-03-01 0 1.290 1.270 1.290 1.250 1.290 1,200,000 1,506,000 1.2550 0.549 0.541 0.549 0.532 0.549 2,819,131 0.5342 3.20%
2002-02-28 0 1.250 1.240 1.280 1.240 1.280 1,164,000 1,456,660 1.2514 0.532 0.528 0.545 0.528 0.545 2,734,557 0.5327 0.00%
2002-02-27 0 1.250 1.250 1.260 1.240 1.300 1,804,000 2,298,080 1.2739 0.532 0.532 0.536 0.528 0.553 4,238,093 0.5422 -3.85%
2002-02-26 0 1.300 1.270 1.300 1.290 1.300 452,000 584,540 1.2932 0.553 0.541 0.553 0.549 0.553 1,061,873 0.5505 0.78%
2002-02-25 0 1.290 1.290 1.300 1.240 1.290 590,095 753,874 1.2775 0.549 0.549 0.553 0.528 0.549 1,386,296 0.5438 3.20%
2002-02-22 0 1.250 1.240 1.250 1.240 1.290 2,688,000 3,387,060 1.2601 0.532 0.528 0.532 0.528 0.549 6,314,853 0.5364 -3.10%
2002-02-21 0 1.290 1.280 1.300 1.290 1.290 550,000 709,500 1.2900 0.549 0.545 0.553 0.549 0.549 1,292,102 0.5491 -0.77%
2002-02-20 0 1.300 1.290 1.300 1.280 1.300 2,446,000 3,169,560 1.2958 0.553 0.549 0.553 0.545 0.553 5,746,328 0.5516 2.36%
2002-02-19 0 1.270 1.270 1.280 1.220 1.270 1,031,450 1,297,731 1.2582 0.541 0.541 0.545 0.519 0.541 2,423,160 0.5356 4.96%
2002-02-18 0 1.210 1.210 1.220 1.210 1.220 432,000 522,740 1.2100 0.515 0.515 0.519 0.515 0.519 1,014,887 0.5151 -0.82%
2002-02-15 0 1.220 1.220 1.230 1.210 1.220 694,000 846,660 1.2200 0.519 0.519 0.524 0.515 0.519 1,630,397 0.5193 0.00%
2002-02-11 0 1.220 1.200 1.240 - - 0 0 - 0.519 0.511 0.528 - - 0 - 0.00%
2002-02-08 0 1.220 1.220 1.230 1.210 1.220 174,000 211,240 1.2140 0.519 0.519 0.524 0.515 0.519 408,774 0.5168 1.67%
2002-02-07 0 1.200 1.200 1.220 1.170 1.230 1,468,000 1,773,500 1.2081 0.511 0.511 0.519 0.498 0.524 3,448,736 0.5142 1.69%
2002-02-06 0 1.180 1.190 1.200 1.170 1.190 1,002,000 1,186,400 1.1840 0.502 0.507 0.511 0.498 0.507 2,353,974 0.5040 0.00%
2002-02-05 0 1.180 1.170 1.180 1.150 1.220 3,542,025 4,162,908 1.1753 0.502 0.498 0.502 0.490 0.519 8,321,193 0.5003 -3.28%
2002-02-04 0 1.220 1.180 1.250 1.180 1.230 2,784,000 3,372,180 1.2113 0.519 0.502 0.532 0.502 0.524 6,540,383 0.5156 -0.81%
2002-02-01 0 1.230 1.220 1.240 1.230 1.250 310,000 382,600 1.2342 0.524 0.519 0.528 0.524 0.532 728,275 0.5254 1.65%
2002-01-31 0 1.210 1.200 1.210 1.210 1.230 556,000 678,680 1.2206 0.515 0.511 0.515 0.515 0.524 1,306,197 0.5196 -2.42%
2002-01-30 0 1.240 1.230 1.250 1.240 1.240 250,000 310,000 1.2400 0.528 0.524 0.532 0.528 0.528 587,319 0.5278 0.00%
2002-01-29 0 1.240 1.240 1.260 1.240 1.270 1,284,000 1,617,960 1.2601 0.528 0.528 0.536 0.528 0.541 3,016,470 0.5364 -1.59%
2002-01-28 0 1.260 1.250 1.260 1.250 1.290 1,650,000 2,091,580 1.2676 0.536 0.532 0.536 0.532 0.549 3,876,305 0.5396 -2.33%
2002-01-25 0 1.290 1.280 1.300 1.280 1.300 2,170,000 2,805,200 1.2927 0.549 0.545 0.553 0.545 0.553 5,097,928 0.5503 -0.77%
2002-01-24 0 1.300 1.290 1.310 1.300 1.310 866,000 1,127,620 1.3021 0.553 0.549 0.558 0.553 0.558 2,034,473 0.5543 -0.76%
2002-01-23 0 1.310 1.300 1.320 1.300 1.310 1,806,000 2,361,860 1.3078 0.558 0.553 0.562 0.553 0.558 4,242,792 0.5567 0.00%
2002-01-22 0 1.310 1.310 1.320 1.300 1.330 3,592,000 4,712,420 1.3119 0.558 0.558 0.562 0.553 0.566 8,438,598 0.5584 0.00%
2002-01-21 0 1.310 1.300 1.320 - - 0 0 - 0.558 0.553 0.562 - - 0 - 0.00%
2002-01-18 0 1.310 1.310 1.320 1.310 1.320 2,640,000 3,465,000 1.3125 0.558 0.558 0.562 0.558 0.562 6,202,087 0.5587 -0.76%
2002-01-17 0 1.320 1.310 1.320 - - 0 0 - 0.562 0.558 0.562 - - 0 - -0.75%
2002-01-16 0 1.330 1.310 1.330 1.310 1.340 1,452,000 1,925,240 1.3259 0.566 0.558 0.566 0.558 0.570 3,411,148 0.5644 -0.75%
2002-01-15 0 1.340 1.310 1.340 1.330 1.340 8,000 10,680 1.3350 0.570 0.558 0.570 0.566 0.570 18,794 0.5683 0.75%
2002-01-14 0 1.330 1.320 1.330 1.310 1.330 204,000 270,520 1.3261 0.566 0.562 0.566 0.558 0.566 479,252 0.5645 0.00%
2002-01-11 0 1.330 1.330 1.350 1.270 1.340 7,694,000 10,055,880 1.3070 0.566 0.566 0.575 0.541 0.570 18,075,326 0.5563 1.53%
2002-01-10 0 1.310 1.310 1.320 1.300 1.330 5,570,000 7,359,240 1.3212 0.558 0.558 0.562 0.553 0.566 13,085,465 0.5624 -2.24%
2002-01-09 0 1.340 1.330 1.340 1.330 1.340 1,844,000 2,454,520 1.3311 0.570 0.566 0.570 0.566 0.570 4,332,064 0.5666 0.75%
2002-01-08 0 1.330 1.320 1.340 1.320 1.340 776,000 1,032,220 1.3302 0.566 0.562 0.570 0.562 0.570 1,823,038 0.5662 -0.75%
2002-01-07 0 1.340 1.340 1.350 1.340 1.350 1,410,000 1,893,580 1.3430 0.570 0.570 0.575 0.570 0.575 3,312,478 0.5717 0.00%
2002-01-04 0 1.340 1.340 1.350 1.330 1.340 3,818,000 5,114,520 1.3396 0.570 0.570 0.575 0.566 0.570 8,969,534 0.5702 0.75%
2002-01-03 0 1.330 1.330 1.340 1.300 1.330 4,038,000 5,363,900 1.3284 0.566 0.566 0.570 0.553 0.566 9,486,375 0.5654 2.31%
2002-01-02 0 1.300 1.300 1.310 1.300 1.300 1,964,000 2,553,200 1.3000 0.553 0.553 0.558 0.553 0.553 4,613,977 0.5534 -0.76%
2001-12-31 0 1.310 1.280 1.320 1.310 1.330 982,000 1,297,740 1.3215 0.558 0.545 0.562 0.558 0.566 2,306,989 0.5625 -0.76%
2001-12-28 0 1.320 1.300 1.320 1.250 1.320 1,650,000 2,111,160 1.2795 0.562 0.553 0.562 0.532 0.562 3,876,305 0.5446 3.94%
2001-12-27 0 1.270 1.270 1.280 1.250 1.270 252,000 318,640 1.2644 0.541 0.541 0.545 0.532 0.541 592,017 0.5382 -0.78%
2001-12-24 0 1.280 1.250 1.290 - - 0 0 - 0.545 0.532 0.549 - - 0 - 0.00%
2001-12-21 0 1.280 1.250 1.280 1.280 1.280 404,000 517,120 1.2800 0.545 0.532 0.545 0.545 0.545 949,107 0.5448 0.00%
2001-12-20 0 1.280 1.260 1.280 1.260 1.320 652,937 833,804 1.2770 0.545 0.536 0.545 0.536 0.562 1,533,929 0.5436 -1.54%
2001-12-19 0 1.300 1.290 1.300 1.290 1.310 583,738 757,735 1.2981 0.553 0.549 0.553 0.549 0.558 1,371,361 0.5525 -0.76%
2001-12-18 0 1.310 1.310 1.320 1.300 1.310 642,000 840,020 1.3084 0.558 0.558 0.562 0.553 0.558 1,508,235 0.5570 0.00%
2001-12-17 0 1.310 1.300 1.320 1.310 1.310 354,000 463,740 1.3100 0.558 0.553 0.562 0.558 0.558 831,644 0.5576 0.00%
2001-12-14 0 1.310 1.300 1.320 1.300 1.310 552,000 721,620 1.3073 0.558 0.553 0.562 0.553 0.558 1,296,800 0.5565 0.77%
2001-12-13 0 1.300 1.250 1.310 1.290 1.300 2,000,000 2,598,000 1.2990 0.553 0.532 0.558 0.549 0.553 4,698,551 0.5529 0.00%
2001-12-12 0 1.300 1.300 1.310 1.290 1.300 960,000 1,246,300 1.2982 0.553 0.553 0.558 0.549 0.553 2,255,304 0.5526 -1.52%
2001-12-11 0 1.320 1.310 1.320 1.310 1.320 568,000 749,080 1.3188 0.562 0.558 0.562 0.558 0.562 1,334,388 0.5614 0.00%
2001-12-10 0 1.320 1.310 1.330 1.310 1.320 1,754,000 2,314,780 1.3197 0.562 0.558 0.566 0.558 0.562 4,120,629 0.5618 0.76%
2001-12-07 0 1.310 1.310 1.320 1.310 1.320 1,308,000 1,719,040 1.3143 0.558 0.558 0.562 0.558 0.562 3,072,852 0.5594 0.00%
2001-12-06 0 1.310 1.310 1.320 1.310 1.310 690,000 903,900 1.3100 0.558 0.558 0.562 0.558 0.558 1,621,000 0.5576 0.00%
2001-12-05 0 1.310 1.310 1.320 1.300 1.320 1,118,000 1,457,780 1.3039 0.558 0.558 0.562 0.553 0.562 2,626,490 0.5550 0.77%
2001-12-04 0 1.300 1.300 1.310 1.300 1.310 418,000 544,700 1.3031 0.553 0.553 0.558 0.553 0.558 981,997 0.5547 -1.52%
2001-12-03 0 1.320 1.300 1.320 1.300 1.320 772,000 1,004,720 1.3015 0.562 0.553 0.562 0.553 0.562 1,813,641 0.5540 0.76%
2001-11-30 0 1.310 1.300 1.320 1.280 1.340 2,452,000 3,221,120 1.3137 0.558 0.553 0.562 0.545 0.570 5,760,424 0.5592 2.34%
2001-11-29 0 1.280 1.270 1.280 1.270 1.280 1,212,000 1,541,740 1.2721 0.545 0.541 0.545 0.541 0.545 2,847,322 0.5415 0.79%
2001-11-28 0 1.270 1.270 1.280 1.270 1.270 1,714,618 2,177,546 1.2700 0.541 0.541 0.545 0.541 0.541 4,028,110 0.5406 -0.78%
2001-11-27 0 1.280 1.270 1.280 1.270 1.280 3,352,000 4,261,704 1.2714 0.545 0.541 0.545 0.541 0.545 7,874,772 0.5412 0.79%
2001-11-26 0 1.270 1.260 1.270 1.240 1.270 3,074,000 3,880,320 1.2623 0.541 0.536 0.541 0.528 0.541 7,221,673 0.5373 0.79%
2001-11-23 0 1.260 1.250 1.260 1.260 1.290 3,484,000 4,446,020 1.2761 0.536 0.532 0.536 0.536 0.549 8,184,876 0.5432 0.00%
2001-11-22 0 1.260 1.240 1.260 1.230 1.260 3,238,000 4,032,700 1.2454 0.536 0.528 0.536 0.524 0.536 7,606,954 0.5301 0.80%
2001-11-21 0 1.250 1.230 1.250 1.170 1.260 5,820,000 7,097,530 1.2195 0.532 0.524 0.532 0.498 0.536 13,672,783 0.5191 9.65%
2001-11-20 0 1.140 1.140 1.150 1.140 1.240 2,610,000 3,097,640 1.1868 0.485 0.485 0.490 0.485 0.528 6,131,609 0.5052 -6.56%
2001-11-19 0 1.220 1.210 1.230 1.220 1.240 448,000 548,420 1.2242 0.519 0.515 0.524 0.519 0.528 1,052,475 0.5211 -0.81%
2001-11-16 0 1.230 1.200 1.220 1.220 1.250 4,700,000 5,810,200 1.2362 0.524 0.511 0.519 0.519 0.532 11,041,595 0.5262 0.00%
2001-11-15 0 1.230 1.220 1.240 1.190 1.230 2,554,000 3,087,480 1.2089 0.524 0.519 0.528 0.507 0.524 6,000,050 0.5146 -0.81%
2001-11-14 0 1.240 1.230 1.250 1.230 1.280 2,190,000 2,753,040 1.2571 0.528 0.524 0.532 0.524 0.545 5,144,913 0.5351 -2.36%
2001-11-13 0 1.270 1.270 1.280 1.240 1.280 2,170,000 2,732,280 1.2591 0.541 0.541 0.545 0.528 0.545 5,097,928 0.5360 2.42%
2001-11-12 0 1.240 1.230 1.250 1.230 1.260 1,628,000 2,031,800 1.2480 0.528 0.524 0.532 0.524 0.536 3,824,621 0.5312 -2.36%
2001-11-09 0 1.270 1.260 1.270 1.250 1.270 6,088,600 7,618,920 1.2513 0.541 0.536 0.541 0.532 0.541 14,303,799 0.5327 1.60%
2001-11-08 0 1.250 1.250 1.260 1.240 1.260 17,082,000 21,280,600 1.2458 0.532 0.532 0.536 0.528 0.536 40,130,324 0.5303 0.00%
2001-11-07 0 1.250 1.250 1.260 1.240 1.280 38,396,000 48,177,360 1.2547 0.532 0.532 0.536 0.528 0.545 90,202,782 0.5341 -0.79%
2001-11-06 0 1.260 1.250 1.270 1.240 1.280 8,062,000 10,101,180 1.2529 0.536 0.532 0.541 0.528 0.545 18,939,859 0.5333 0.00%
2001-11-05 0 1.260 1.250 1.260 1.180 1.280 7,136,000 8,830,420 1.2374 0.536 0.532 0.536 0.502 0.545 16,764,430 0.5267 7.69%
2001-11-02 0 1.170 1.160 1.180 1.130 1.180 4,521,000 5,227,440 1.1563 0.498 0.494 0.502 0.481 0.502 10,621,075 0.4922 3.54%
2001-11-01 0 1.130 1.110 1.130 1.110 1.150 2,446,600 2,756,302 1.1266 0.481 0.472 0.481 0.472 0.490 5,747,737 0.4795 -1.74%
2001-10-31 0 1.150 1.140 1.150 1.140 1.150 1,198,322 1,374,368 1.1469 0.490 0.485 0.490 0.485 0.490 2,815,189 0.4882 1.77%
2001-10-30 0 1.130 1.120 1.130 1.100 1.130 2,564,347 2,889,935 1.1270 0.481 0.477 0.481 0.468 0.481 6,024,358 0.4797 1.80%
2001-10-29 0 1.110 1.110 1.120 1.110 1.120 1,200,000 1,339,500 1.1163 0.472 0.472 0.477 0.472 0.477 2,819,131 0.4751 0.00%
2001-10-26 0 1.110 1.110 1.130 1.070 1.110 2,966,556 3,264,878 1.1006 0.472 0.472 0.481 0.455 0.472 6,969,257 0.4685 0.91%
2001-10-24 0 1.100 1.090 1.110 1.090 1.120 1,206,000 1,330,520 1.1033 0.468 0.464 0.472 0.464 0.477 2,833,226 0.4696 -2.65%
2001-10-23 0 1.130 1.110 1.130 1.110 1.160 2,502,000 2,841,820 1.1358 0.481 0.472 0.481 0.472 0.494 5,877,887 0.4835 2.73%
2001-10-22 0 1.100 1.090 1.120 1.080 1.100 926,000 1,017,800 1.0991 0.468 0.464 0.477 0.460 0.468 2,175,429 0.4679 0.00%
2001-10-19 0 1.100 1.100 1.130 1.100 1.150 2,688,414 3,043,899 1.1322 0.468 0.468 0.481 0.468 0.490 6,315,825 0.4819 1.85%
2001-10-18 0 1.080 1.070 1.080 1.020 1.080 1,136,000 1,181,600 1.0401 0.460 0.455 0.460 0.434 0.460 2,668,777 0.4427 5.88%
2001-10-17 0 1.020 1.000 1.020 1.020 1.030 198,000 202,940 1.0249 0.434 0.426 0.434 0.434 0.438 465,157 0.4363 0.00%
2001-10-16 0 1.020 1.020 1.050 1.000 1.020 400,000 401,100 1.0028 0.434 0.434 0.447 0.426 0.434 939,710 0.4268 2.00%
2001-10-15 0 1.000 1.000 1.010 0.960 0.990 250,000 244,400 0.9776 0.426 0.426 0.430 0.409 0.421 587,319 0.4161 1.01%
2001-10-12 0 0.990 0.980 1.000 0.960 1.000 230,000 223,400 0.9713 0.421 0.417 0.426 0.409 0.426 540,333 0.4134 0.00%
2001-10-11 0 0.990 0.990 1.010 0.990 1.020 110,000 110,700 1.0064 0.421 0.421 0.430 0.421 0.434 258,420 0.4284 0.00%
2001-10-10 0 0.990 0.990 1.000 0.970 1.000 4,215,500 4,156,005 0.9859 0.421 0.421 0.426 0.413 0.426 9,903,371 0.4197 -3.88%
2001-10-09 0 1.030 1.010 1.030 1.020 1.030 330,000 338,300 1.0252 0.438 0.430 0.438 0.434 0.438 775,261 0.4364 0.98%
2001-10-08 0 1.020 1.000 1.020 1.000 1.020 560,000 567,500 1.0134 0.434 0.426 0.434 0.426 0.434 1,315,594 0.4314 -3.77%
2001-10-05 0 1.060 1.060 1.080 1.050 1.070 430,000 454,900 1.0579 0.451 0.451 0.460 0.447 0.455 1,010,188 0.4503 -3.64%
2001-10-04 0 1.100 1.080 1.100 1.060 1.130 2,372,148 2,597,435 1.0950 0.468 0.460 0.468 0.451 0.481 5,572,829 0.4661 0.00%
2001-10-03 0 1.100 1.090 1.100 1.100 1.130 4,868,000 5,382,420 1.1057 0.468 0.464 0.468 0.468 0.481 11,436,273 0.4706 1.85%
2001-09-28 0 1.080 1.070 1.080 1.040 1.090 2,580,000 2,769,100 1.0733 0.460 0.455 0.460 0.443 0.464 6,061,131 0.4569 4.85%
2001-09-27 0 1.030 1.020 1.040 1.010 1.030 460,000 469,900 1.0215 0.438 0.434 0.443 0.430 0.438 1,080,667 0.4348 5.10%
2001-09-26 0 0.980 0.980 1.010 0.980 1.010 474,000 474,440 1.0009 0.417 0.417 0.430 0.417 0.430 1,113,557 0.4261 0.00%
2001-09-25 0 0.980 0.940 0.980 0.950 0.990 1,730,000 1,642,680 0.9495 0.417 0.400 0.417 0.404 0.421 4,064,247 0.4042 -1.01%
2001-09-24 0 0.990 0.960 1.000 0.910 1.000 524,000 503,380 0.9606 0.421 0.409 0.426 0.387 0.426 1,231,020 0.4089 10.00%
2001-09-21 0 0.900 0.890 0.900 0.880 0.930 2,090,000 1,876,500 0.8978 0.383 0.379 0.383 0.375 0.396 4,909,986 0.3822 -5.26%
2001-09-20 0 0.950 0.930 1.000 0.950 0.950 100,000 95,000 0.9500 0.404 0.396 0.426 0.404 0.404 234,928 0.4044 0.00%
2001-09-19 0 0.950 0.950 0.980 0.950 0.950 130,000 124,140 0.9549 0.404 0.404 0.417 0.404 0.404 305,406 0.4065 4.40%
2001-09-18 0 0.910 0.910 0.960 0.890 0.960 1,478,000 1,338,700 0.9058 0.387 0.387 0.409 0.379 0.409 3,472,229 0.3855 -1.09%
2001-09-17 0 0.920 0.900 0.920 0.920 0.980 387,000 367,880 0.9506 0.392 0.383 0.392 0.392 0.417 909,170 0.4046 -10.68%
2001-09-14 0 1.030 0.990 1.030 1.030 1.050 450,000 467,860 1.0397 0.438 0.421 0.438 0.438 0.447 1,057,174 0.4426 5.10%
2001-09-13 0 0.980 0.970 0.990 0.970 1.000 400,000 389,600 0.9740 0.417 0.413 0.421 0.413 0.426 939,710 0.4146 2.08%
2001-09-12 0 0.960 0.960 0.970 0.920 1.000 1,016,000 981,420 0.9660 0.409 0.409 0.413 0.392 0.426 2,386,864 0.4112 -4.95%
2001-09-11 0 1.010 1.000 1.030 1.010 1.010 340,000 343,400 1.0100 0.430 0.426 0.438 0.430 0.430 798,754 0.4299 0.00%
2001-09-10 0 1.010 1.000 1.010 1.000 1.070 2,552,000 2,613,420 1.0241 0.430 0.426 0.430 0.426 0.455 5,995,351 0.4359 -0.98%
2001-09-07 0 1.020 1.010 1.020 1.010 1.050 1,240,000 1,270,300 1.0244 0.434 0.430 0.434 0.430 0.447 2,913,102 0.4361 -0.97%
2001-09-06 0 1.030 1.030 1.040 1.010 1.050 606,000 623,060 1.0282 0.438 0.438 0.443 0.430 0.447 1,423,661 0.4376 0.00%
2001-09-05 0 1.030 1.030 1.050 - - 3,882,000 4,037,280 1.0400 0.438 0.438 0.447 - - 9,119,888 0.4427 0.00%
2001-09-04 0 1.030 1.030 1.050 1.030 1.030 6,000 6,180 1.0300 0.438 0.438 0.447 0.438 0.438 14,096 0.4384 -1.90%
2001-09-03 0 1.050 1.030 1.050 - - 0 0 - 0.447 0.438 0.447 - - 0 - 0.00%
2001-08-31 0 1.050 1.030 1.080 - - 0 0 - 0.447 0.438 0.460 - - 0 - 0.00%
2001-08-30 0 1.050 1.040 1.070 1.050 1.050 100,000 105,000 1.0500 0.447 0.443 0.455 0.447 0.447 234,928 0.4469 0.96%
2001-08-29 0 1.040 1.040 1.080 1.030 1.060 1,754,000 1,828,760 1.0426 0.443 0.443 0.460 0.438 0.451 4,120,629 0.4438 0.97%
2001-08-28 0 1.030 1.020 1.040 1.030 1.050 520,000 543,500 1.0452 0.438 0.434 0.443 0.438 0.447 1,221,623 0.4449 -1.90%
2001-08-27 0 1.050 1.050 1.070 1.050 1.050 18,000 18,900 1.0500 0.447 0.447 0.455 0.447 0.447 42,287 0.4469 0.00%
2001-08-24 0 1.050 1.050 1.060 1.050 1.070 1,650,000 1,740,700 1.0550 0.447 0.447 0.451 0.447 0.455 3,876,305 0.4491 -1.87%
2001-08-23 0 1.070 1.070 1.090 1.050 1.100 676,000 725,520 1.0733 0.455 0.455 0.464 0.447 0.468 1,588,110 0.4568 1.90%
2001-08-22 0 1.050 1.050 1.060 1.040 1.060 474,000 500,360 1.0556 0.447 0.447 0.451 0.443 0.451 1,113,557 0.4493 0.00%
2001-08-21 0 1.050 1.050 1.060 1.050 1.050 474,000 497,700 1.0500 0.447 0.447 0.451 0.447 0.447 1,113,557 0.4469 0.00%
2001-08-20 0 1.050 1.050 1.060 1.030 1.060 988,000 1,030,440 1.0430 0.447 0.447 0.451 0.438 0.451 2,321,084 0.4439 0.00%
2001-08-17 0 1.050 1.050 1.060 1.040 1.080 1,816,000 1,884,000 1.0374 0.447 0.447 0.451 0.443 0.460 4,266,284 0.4416 3.96%
2001-08-16 0 1.010 1.000 1.050 1.000 1.050 1,150,000 1,173,000 1.0200 0.430 0.426 0.447 0.426 0.447 2,701,667 0.4342 1.00%
2001-08-15 0 1.000 1.000 1.010 1.000 1.010 98,000 98,880 1.0090 0.426 0.426 0.430 0.426 0.430 230,229 0.4295 -3.85%
2001-08-14 0 1.040 1.010 1.040 1.030 1.050 180,000 188,600 1.0478 0.443 0.430 0.443 0.438 0.447 422,870 0.4460 0.00%
2001-08-13 0 1.040 1.040 1.060 0.990 1.040 1,630,000 1,644,520 1.0089 0.443 0.443 0.451 0.421 0.443 3,829,319 0.4295 4.00%
2001-08-10 0 1.000 1.000 1.010 0.970 1.000 1,608,500 1,599,635 0.9945 0.426 0.426 0.430 0.413 0.426 3,778,810 0.4233 4.17%
2001-08-09 0 0.960 0.960 0.990 0.950 1.000 1,308,000 1,248,780 0.9547 0.409 0.409 0.421 0.404 0.426 3,072,852 0.4064 0.00%
2001-08-08 0 0.960 0.960 0.970 0.920 1.020 3,652,000 3,538,100 0.9688 0.409 0.409 0.413 0.392 0.434 8,579,554 0.4124 -5.88%
2001-08-07 0 1.020 1.020 1.030 1.020 1.050 1,832,000 1,894,240 1.0340 0.434 0.434 0.438 0.434 0.447 4,303,873 0.4401 -3.77%
2001-08-06 0 1.060 1.050 1.060 1.050 1.060 599,000 629,430 1.0508 0.451 0.447 0.451 0.447 0.451 1,407,216 0.4473 0.00%
2001-08-03 0 1.060 1.050 1.060 1.040 1.060 3,114,000 3,270,800 1.0504 0.451 0.447 0.451 0.443 0.451 7,315,644 0.4471 0.95%
2001-08-02 0 1.050 1.040 1.050 1.000 1.050 1,458,000 1,499,360 1.0284 0.447 0.443 0.447 0.426 0.447 3,425,244 0.4377 0.00%
2001-08-01 0 1.050 1.040 1.070 1.050 1.070 1,294,000 1,362,860 1.0532 0.447 0.443 0.455 0.447 0.455 3,039,963 0.4483 0.00%
2001-07-31 0 1.050 1.040 1.050 1.050 1.060 1,827,000 1,922,300 1.0522 0.447 0.443 0.447 0.447 0.451 4,292,126 0.4479 -0.94%
2001-07-30 0 1.060 1.060 1.070 1.060 1.070 642,000 685,320 1.0675 0.451 0.451 0.455 0.451 0.455 1,508,235 0.4544 -1.85%
2001-07-27 0 1.080 1.060 1.080 1.070 1.150 9,502,100 10,273,901 1.0812 0.460 0.451 0.460 0.455 0.490 22,323,051 0.4602 -2.70%
2001-07-26 0 1.110 1.110 1.120 1.090 1.120 2,580,000 2,866,040 1.1109 0.472 0.472 0.477 0.464 0.477 6,061,131 0.4729 0.00%
2001-07-24 0 1.110 1.080 1.110 1.110 1.130 1,476,000 1,639,200 1.1106 0.472 0.460 0.472 0.472 0.481 3,467,531 0.4727 0.00%
2001-07-23 0 1.110 1.080 1.110 1.110 1.110 2,532,000 2,810,520 1.1100 0.472 0.460 0.472 0.472 0.472 5,948,366 0.4725 0.00%
2001-07-20 0 1.110 1.110 1.120 1.100 1.120 5,628,000 6,293,400 1.1182 0.472 0.472 0.477 0.468 0.477 13,221,723 0.4760 1.83%
2001-07-19 0 1.090 1.080 1.100 1.090 1.120 3,548,000 3,931,300 1.1080 0.464 0.460 0.468 0.464 0.477 8,335,230 0.4716 -1.80%
2001-07-18 0 1.110 1.100 1.110 1.100 1.110 976,000 1,082,960 1.1096 0.472 0.468 0.472 0.468 0.472 2,292,893 0.4723 0.00%
2001-07-17 0 1.110 1.110 1.120 1.110 1.150 494,000 548,720 1.1108 0.472 0.472 0.477 0.472 0.490 1,160,542 0.4728 0.00%
2001-07-16 0 1.110 1.110 1.120 1.110 1.110 280,000 310,800 1.1100 0.472 0.472 0.477 0.472 0.472 657,797 0.4725 -1.77%
2001-07-13 0 1.130 1.130 1.140 1.050 1.140 1,502,000 1,674,400 1.1148 0.481 0.481 0.485 0.447 0.485 3,528,612 0.4745 5.61%
2001-07-12 0 1.070 1.060 1.070 1.060 1.090 150,000 160,640 1.0709 0.455 0.451 0.455 0.451 0.464 352,391 0.4559 -1.83%
2001-07-11 0 1.090 1.090 1.100 1.090 1.130 906,000 1,003,020 1.1071 0.464 0.464 0.468 0.464 0.481 2,128,444 0.4712 -0.91%
2001-07-10 0 1.100 1.090 1.150 1.100 1.170 68,000 75,160 1.1053 0.468 0.464 0.490 0.468 0.498 159,751 0.4705 -2.65%
2001-07-09 0 1.130 1.100 1.150 1.130 1.140 66,000 74,680 1.1315 0.481 0.468 0.490 0.481 0.485 155,052 0.4816 -1.74%
2001-07-05 0 1.150 1.150 1.160 1.140 1.160 980,000 1,124,300 1.1472 0.490 0.490 0.494 0.485 0.494 2,302,290 0.4883 0.00%
2001-07-04 0 1.150 1.150 1.160 1.150 1.180 1,070,000 1,230,800 1.1503 0.490 0.490 0.494 0.490 0.502 2,513,725 0.4896 0.00%
2001-07-03 0 1.150 1.150 1.160 1.150 1.160 1,270,000 1,468,580 1.1564 0.490 0.490 0.494 0.490 0.494 2,983,580 0.4922 -0.86%
2001-06-29 0 1.160 1.150 1.170 1.150 1.170 2,048,000 2,379,680 1.1620 0.494 0.490 0.498 0.490 0.498 4,811,316 0.4946 -1.69%
2001-06-28 0 1.180 1.160 1.180 1.160 1.180 226,000 265,720 1.1758 0.502 0.494 0.502 0.494 0.502 530,936 0.5005 0.85%
2001-06-27 0 1.170 1.160 1.170 1.170 1.180 806,000 943,120 1.1701 0.498 0.494 0.498 0.498 0.502 1,893,516 0.4981 -0.85%
2001-06-26 0 1.180 1.170 1.190 1.160 1.180 712,000 833,740 1.1710 0.502 0.498 0.507 0.494 0.502 1,672,684 0.4984 0.85%
2001-06-22 0 1.170 1.170 1.190 1.170 1.200 1,122,000 1,332,560 1.1877 0.498 0.498 0.507 0.498 0.511 2,635,887 0.5055 -1.68%
2001-06-21 0 1.190 1.170 1.190 1.190 1.200 1,380,000 1,654,500 1.1989 0.507 0.498 0.507 0.507 0.511 3,242,000 0.5103 -0.83%
2001-06-20 0 1.200 1.190 1.200 1.160 1.220 3,750,000 4,501,440 1.2004 0.511 0.507 0.511 0.494 0.519 8,809,783 0.5110 2.56%
2001-06-19 0 1.170 1.170 1.180 1.160 1.180 490,000 570,480 1.1642 0.498 0.498 0.502 0.494 0.502 1,151,145 0.4956 1.74%
2001-06-18 0 1.150 1.150 1.180 1.150 1.190 1,322,000 1,565,120 1.1839 0.490 0.490 0.502 0.490 0.507 3,105,742 0.5039 -1.71%
2001-06-15 0 1.170 1.160 1.180 1.150 1.170 2,154,000 2,483,520 1.1530 0.498 0.494 0.502 0.490 0.498 5,060,339 0.4908 0.00%
2001-06-14 0 1.170 1.170 1.180 1.160 1.190 1,460,000 1,715,260 1.1748 0.498 0.498 0.502 0.494 0.507 3,429,942 0.5001 -2.50%
2001-06-13 0 1.200 1.190 1.200 1.160 1.200 5,110,000 6,075,520 1.1889 0.511 0.507 0.511 0.494 0.511 12,004,798 0.5061 0.84%
2001-06-12 0 1.190 1.170 1.180 1.180 1.200 2,658,000 3,174,820 1.1944 0.507 0.498 0.502 0.502 0.511 6,244,374 0.5084 0.00%
2001-06-11 0 1.190 1.190 1.200 1.170 1.210 7,572,000 9,074,200 1.1984 0.507 0.507 0.511 0.498 0.515 17,788,714 0.5101 1.71%
2001-06-08 0 1.170 1.170 1.180 1.170 1.200 3,119,000 3,665,650 1.1753 0.498 0.498 0.502 0.498 0.511 7,327,390 0.5003 -1.68%
2001-06-07 0 1.190 1.180 1.190 1.180 1.230 7,408,000 8,829,960 1.1919 0.507 0.502 0.507 0.502 0.524 17,403,433 0.5074 -0.83%
2001-06-06 0 1.200 1.190 1.200 1.160 1.210 6,077,000 7,229,400 1.1896 0.511 0.507 0.511 0.494 0.515 14,276,547 0.5064 2.56%
2001-06-05 0 1.170 1.170 1.180 1.150 1.250 7,374,000 8,805,340 1.1941 0.498 0.498 0.502 0.490 0.532 17,323,558 0.5083 1.74%
2001-06-04 0 1.150 1.150 1.170 1.140 1.170 1,744,000 2,013,108 1.1543 0.490 0.490 0.498 0.485 0.498 4,097,136 0.4913 0.00%
2001-06-01 0 1.150 1.140 1.150 1.150 1.160 1,944,000 2,242,224 1.1534 0.490 0.485 0.490 0.490 0.494 4,566,992 0.4910 0.00%
2001-05-31 0 1.150 1.140 1.150 1.140 1.160 1,856,000 2,130,040 1.1477 0.490 0.485 0.490 0.485 0.494 4,360,255 0.4885 0.00%
2001-05-30 0 1.150 1.150 1.160 1.130 1.180 3,485,000 4,048,230 1.1616 0.490 0.490 0.494 0.481 0.502 8,187,225 0.4945 -0.86%
2001-05-29 0 1.160 1.150 1.160 1.130 1.160 2,134,000 2,450,880 1.1485 0.494 0.490 0.494 0.481 0.494 5,013,354 0.4889 0.87%
2001-05-28 0 1.150 1.150 1.160 1.150 1.170 2,121,800 2,458,000 1.1585 0.490 0.490 0.494 0.490 0.498 4,984,693 0.4931 -0.86%
2001-05-25 0 1.160 1.150 1.160 1.150 1.170 2,600,200 3,016,364 1.1601 0.494 0.490 0.494 0.490 0.498 6,108,586 0.4938 -0.85%
2001-05-24 0 1.170 1.170 1.180 1.150 1.170 2,232,000 2,593,480 1.1620 0.498 0.498 0.502 0.490 0.498 5,243,583 0.4946 1.74%
2001-05-23 0 1.150 1.140 1.150 1.140 1.170 1,302,000 1,498,640 1.1510 0.490 0.485 0.490 0.485 0.498 3,058,757 0.4900 -0.86%
2001-05-22 0 1.160 1.150 1.160 1.120 1.180 3,884,000 4,487,740 1.1554 0.494 0.490 0.494 0.477 0.502 9,124,586 0.4918 4.50%
2001-05-21 0 1.110 1.120 1.130 1.110 1.140 1,720,000 1,927,600 1.1207 0.472 0.477 0.481 0.472 0.485 4,040,754 0.4770 -1.77%
2001-05-18 0 1.130 1.120 1.140 1.100 1.170 2,446,000 2,784,220 1.1383 0.481 0.477 0.485 0.468 0.498 5,746,328 0.4845 -1.74%
2001-05-17 0 1.150 1.140 1.170 1.150 1.220 7,108,000 8,373,680 1.1781 0.490 0.485 0.498 0.490 0.519 16,698,650 0.5015 -0.86%
2001-05-16 0 1.160 1.150 1.160 1.070 1.190 15,692,000 17,700,960 1.1280 0.494 0.490 0.494 0.455 0.507 36,864,831 0.4802 12.62%
2001-05-15 0 1.030 1.030 1.060 1.030 1.070 3,168,000 3,327,320 1.0503 0.438 0.438 0.451 0.438 0.455 7,442,505 0.4471 -2.83%
2001-05-14 0 1.060 1.050 1.060 1.020 1.100 921,000 983,610 1.0680 0.451 0.447 0.451 0.434 0.468 2,163,683 0.4546 0.95%
2001-05-11 0 1.050 1.050 1.060 1.000 1.130 2,907,000 3,097,730 1.0656 0.447 0.447 0.451 0.426 0.481 6,829,344 0.4536 1.94%
2001-05-10 0 1.030 1.030 1.070 1.030 1.100 1,680,000 1,782,840 1.0612 0.438 0.438 0.455 0.438 0.468 3,946,783 0.4517 -2.64%
2001-05-09 0 1.100 1.100 1.150 1.100 1.170 1,598,000 1,797,060 1.1246 0.450 0.450 0.471 0.450 0.479 3,903,607 0.4604 -5.17%
2001-05-08 0 1.160 1.160 1.180 1.160 1.180 878,000 1,030,020 1.1731 0.475 0.475 0.483 0.475 0.483 2,144,785 0.4802 -0.85%
2001-05-07 0 1.170 1.160 1.170 1.170 1.180 330,000 386,660 1.1717 0.479 0.475 0.479 0.479 0.483 806,127 0.4797 0.00%
2001-05-04 0 1.170 1.160 1.170 1.160 1.200 1,420,000 1,660,900 1.1696 0.479 0.475 0.479 0.475 0.491 3,468,787 0.4788 -1.68%
2001-05-03 0 1.190 1.190 1.200 1.180 1.230 3,114,000 3,740,740 1.2013 0.487 0.487 0.491 0.483 0.504 7,606,904 0.4918 -4.03%
2001-05-02 0 1.240 1.240 1.250 1.210 1.280 2,178,000 2,693,820 1.2368 0.508 0.508 0.512 0.495 0.524 5,320,436 0.5063 0.00%
2001-04-27 0 1.240 1.240 1.250 1.180 1.250 8,542,000 10,325,800 1.2088 0.508 0.508 0.512 0.483 0.512 20,866,466 0.4949 5.98%
2001-04-26 0 1.170 1.160 1.170 1.140 1.410 8,064,000 9,806,980 1.2161 0.479 0.475 0.479 0.467 0.577 19,698,804 0.4978 -15.83%
2001-04-25 0 1.390 1.380 1.400 1.330 1.410 7,692,000 10,617,740 1.3804 0.569 0.565 0.573 0.544 0.577 18,790,080 0.5651 5.30%
2001-04-24 0 1.320 1.320 1.340 1.310 1.350 518,000 688,820 1.3298 0.540 0.540 0.549 0.536 0.553 1,265,375 0.5444 -2.22%
2001-04-23 0 1.350 1.350 1.360 1.320 1.370 2,850,000 3,839,700 1.3473 0.553 0.553 0.557 0.540 0.561 6,962,003 0.5515 3.85%
2001-04-20 0 1.300 1.280 1.310 1.280 1.310 1,348,000 1,752,040 1.2997 0.532 0.524 0.536 0.524 0.536 3,292,905 0.5321 6.56%
2001-04-19 0 1.220 1.200 1.220 1.200 1.240 4,008,000 4,851,060 1.2103 0.499 0.491 0.499 0.491 0.508 9,790,775 0.4955 0.00%
2001-04-18 0 1.220 1.220 1.310 1.220 1.250 1,367,000 1,690,350 1.2365 0.499 0.499 0.536 0.499 0.512 3,339,319 0.5062 -2.40%
2001-04-17 0 1.250 1.230 1.250 1.240 1.250 1,549,400 1,935,460 1.2492 0.512 0.504 0.512 0.508 0.512 3,784,887 0.5114 0.00%
2001-04-12 0 1.250 1.230 1.250 1.250 1.260 778,000 996,900 1.2814 0.512 0.504 0.512 0.512 0.516 1,900,505 0.5245 -3.85%
2001-04-11 0 1.300 1.280 1.300 1.290 1.300 164,000 212,600 1.2963 0.532 0.524 0.532 0.528 0.532 400,621 0.5307 3.17%
2001-04-10 0 1.260 1.250 1.260 1.240 1.280 1,221,000 1,536,140 1.2581 0.516 0.512 0.516 0.508 0.524 2,982,669 0.5150 0.80%
2001-04-09 0 1.250 1.240 1.250 1.220 1.350 2,038,000 2,589,760 1.2707 0.512 0.508 0.512 0.499 0.553 4,978,443 0.5202 -8.09%
2001-04-06 0 1.360 1.350 1.370 1.360 1.390 740,000 1,016,000 1.3730 0.557 0.553 0.561 0.557 0.569 1,807,678 0.5620 0.74%
2001-04-04 0 1.350 1.350 1.370 1.350 1.400 1,042,000 1,437,600 1.3797 0.553 0.553 0.561 0.553 0.573 2,545,406 0.5648 -1.46%
2001-04-03 0 1.370 1.350 1.370 1.330 1.380 3,016,000 4,078,700 1.3524 0.561 0.553 0.561 0.544 0.565 7,367,509 0.5536 0.74%
2001-04-02 0 1.360 1.350 1.360 1.340 1.380 5,058,000 6,864,660 1.3572 0.557 0.553 0.557 0.549 0.565 12,355,723 0.5556 0.74%
2001-03-30 0 1.350 1.320 1.340 1.310 1.380 5,646,000 7,659,700 1.3567 0.553 0.540 0.549 0.536 0.565 13,792,094 0.5554 3.05%
2001-03-29 0 1.310 1.260 1.310 1.300 1.310 332,000 433,920 1.3070 0.536 0.516 0.536 0.532 0.536 811,012 0.5350 -0.76%
2001-03-28 0 1.320 1.310 1.320 1.260 1.320 1,504,000 1,960,500 1.3035 0.540 0.536 0.540 0.516 0.540 3,673,983 0.5336 3.13%
2001-03-27 0 1.280 1.260 1.290 1.230 1.300 1,536,000 1,955,580 1.2732 0.524 0.516 0.528 0.504 0.532 3,752,153 0.5212 5.79%
2001-03-26 0 1.210 1.200 1.240 1.210 1.240 82,000 99,880 1.2180 0.495 0.491 0.508 0.495 0.508 200,310 0.4986 0.00%
2001-03-23 0 1.210 1.210 1.230 1.200 1.230 1,482,000 1,785,600 1.2049 0.495 0.495 0.504 0.491 0.504 3,620,242 0.4932 0.83%
2001-03-22 0 1.200 1.200 1.220 1.200 1.200 140,000 168,000 1.2000 0.491 0.491 0.499 0.491 0.491 341,993 0.4912 -3.23%
2001-03-21 0 1.240 1.240 1.250 1.150 1.240 988,000 1,190,560 1.2050 0.508 0.508 0.512 0.471 0.508 2,413,494 0.4933 7.83%
2001-03-20 0 1.150 1.140 1.150 1.110 1.150 1,171,000 1,332,942 1.1383 0.471 0.467 0.471 0.454 0.471 2,860,528 0.4660 1.77%
2001-03-19 0 1.130 1.120 1.160 1.090 1.170 3,834,000 4,296,640 1.1207 0.463 0.458 0.475 0.446 0.479 9,365,726 0.4588 -3.42%
2001-03-16 0 1.170 1.170 1.210 1.170 1.250 664,000 800,580 1.2057 0.479 0.479 0.495 0.479 0.512 1,622,025 0.4936 0.00%
2001-03-15 0 1.170 1.160 1.170 1.160 1.170 608,000 710,760 1.1690 0.479 0.475 0.479 0.475 0.479 1,485,227 0.4786 -2.50%
2001-03-14 0 1.200 1.210 1.220 1.140 1.210 576,700 686,070 1.1896 0.491 0.495 0.499 0.467 0.495 1,408,767 0.4870 2.56%
2001-03-13 0 1.170 1.160 1.170 1.170 1.200 464,200 548,428 1.1814 0.479 0.475 0.479 0.479 0.491 1,133,951 0.4836 -4.10%
2001-03-12 0 1.220 1.220 1.240 1.200 1.240 1,280,000 1,576,020 1.2313 0.499 0.499 0.508 0.491 0.508 3,126,794 0.5040 -3.94%
2001-03-09 0 1.270 1.250 1.270 1.220 1.290 4,016,000 5,048,140 1.2570 0.520 0.512 0.520 0.499 0.528 9,810,317 0.5146 -2.31%
2001-03-08 0 1.300 1.280 1.300 1.170 1.300 4,730,000 5,886,480 1.2445 0.532 0.524 0.532 0.479 0.532 11,554,482 0.5095 11.11%
2001-03-07 0 1.170 1.160 1.170 1.090 1.170 3,168,000 3,656,640 1.1542 0.479 0.475 0.479 0.446 0.479 7,738,816 0.4725 7.34%
2001-03-06 0 1.090 1.090 1.120 1.090 1.140 2,056,000 2,280,020 1.1090 0.446 0.446 0.458 0.446 0.467 5,022,413 0.4540 -2.68%
2001-03-05 0 1.120 1.120 1.130 1.100 1.140 2,400,000 2,702,900 1.1262 0.458 0.458 0.463 0.450 0.467 5,862,739 0.4610 -3.45%
2001-03-02 0 1.160 1.170 1.180 1.070 1.170 10,552,000 11,927,900 1.1304 0.475 0.479 0.483 0.438 0.479 25,776,511 0.4627 8.41%
2001-03-01 0 1.070 1.060 1.090 1.060 1.070 780,000 827,300 1.0606 0.438 0.434 0.446 0.434 0.438 1,905,390 0.4342 -1.83%
2001-02-28 0 1.090 1.060 1.090 1.050 1.090 894,000 941,100 1.0527 0.446 0.434 0.446 0.430 0.446 2,183,870 0.4309 2.83%
2001-02-27 0 1.060 1.060 1.080 1.060 1.080 470,000 502,200 1.0685 0.434 0.434 0.442 0.434 0.442 1,148,120 0.4374 -1.85%
2001-02-26 0 1.080 1.080 1.090 1.070 1.100 2,156,000 2,363,320 1.0962 0.442 0.442 0.446 0.438 0.450 5,266,694 0.4487 0.00%
2001-02-23 0 1.080 1.070 1.080 1.070 1.120 726,000 786,020 1.0827 0.442 0.438 0.442 0.438 0.458 1,773,479 0.4432 -1.82%
2001-02-22 0 1.100 1.090 1.100 1.050 1.120 4,614,000 5,056,160 1.0958 0.450 0.446 0.450 0.430 0.458 11,271,116 0.4486 4.76%
2001-02-21 0 1.050 1.040 1.050 1.040 1.050 1,120,000 1,175,700 1.0497 0.430 0.426 0.430 0.426 0.430 2,735,945 0.4297 -2.78%
2001-02-20 0 1.080 1.050 1.080 1.000 1.080 9,142,000 9,582,480 1.0482 0.442 0.430 0.442 0.409 0.442 22,332,151 0.4291 8.00%
2001-02-19 0 1.000 1.000 1.050 1.000 1.030 310,000 313,620 1.0117 0.409 0.409 0.430 0.409 0.422 757,270 0.4141 -1.96%
2001-02-16 0 1.020 1.020 1.040 1.020 1.050 862,000 895,020 1.0383 0.418 0.418 0.426 0.418 0.430 2,105,701 0.4250 -1.92%
2001-02-15 0 1.040 1.040 1.050 1.040 1.060 3,484,000 3,648,240 1.0471 0.426 0.426 0.430 0.426 0.434 8,510,743 0.4287 -2.80%
2001-02-14 0 1.070 1.060 1.070 1.030 1.080 5,358,000 5,661,000 1.0566 0.438 0.434 0.438 0.422 0.442 13,088,566 0.4325 2.88%
2001-02-13 0 1.040 1.020 1.040 0.990 1.070 7,122,800 7,280,844 1.0222 0.426 0.418 0.426 0.405 0.438 17,399,633 0.4184 5.05%
2001-02-12 0 0.990 0.980 0.990 0.910 0.990 12,898,000 12,489,100 0.9683 0.405 0.401 0.405 0.373 0.405 31,507,338 0.3964 11.24%
2001-02-09 0 0.890 0.890 0.900 0.880 0.910 2,610,000 2,333,500 0.8941 0.364 0.364 0.368 0.360 0.373 6,375,729 0.3660 1.14%
2001-02-08 0 0.880 0.870 0.900 0.870 0.880 154,000 134,380 0.8726 0.360 0.356 0.368 0.356 0.360 376,192 0.3572 1.15%
2001-02-07 0 0.870 0.860 0.870 0.870 0.880 1,636,000 1,418,720 0.8672 0.356 0.352 0.356 0.356 0.360 3,996,434 0.3550 -1.14%
2001-02-06 0 0.880 0.870 0.880 - - 0 0 - 0.360 0.356 0.360 - - 0 - 0.00%
2001-02-05 0 0.880 0.880 0.890 0.870 0.880 4,866,000 4,282,040 0.8800 0.360 0.360 0.364 0.356 0.360 11,886,704 0.3602 -1.12%
2001-02-02 0 0.890 0.880 0.890 0.860 0.890 1,582,000 1,389,860 0.8785 0.364 0.360 0.364 0.352 0.364 3,864,522 0.3596 2.30%
2001-02-01 0 0.870 0.860 0.870 0.870 0.870 740,000 643,820 0.8700 0.356 0.352 0.356 0.356 0.356 1,807,678 0.3562 1.16%
2001-01-31 0 0.860 0.860 0.870 0.860 0.860 164,000 141,040 0.8600 0.352 0.352 0.356 0.352 0.352 400,621 0.3521 1.18%
2001-01-30 0 0.850 0.850 0.880 0.840 0.850 954,000 809,400 0.8484 0.348 0.348 0.360 0.344 0.348 2,330,439 0.3473 0.00%
2001-01-29 0 0.850 0.850 0.900 0.850 0.900 378,760 329,416 0.8697 0.348 0.348 0.368 0.348 0.368 925,238 0.3560 -2.30%
2001-01-23 0 0.870 0.850 0.880 0.840 0.880 1,354,000 1,156,900 0.8544 0.356 0.348 0.360 0.344 0.360 3,307,562 0.3498 2.35%
2001-01-22 0 0.850 0.840 0.860 0.830 0.850 262,000 220,360 0.8411 0.348 0.344 0.352 0.340 0.348 640,016 0.3443 1.19%
2001-01-19 0 0.840 0.830 0.840 - - 0 0 - 0.344 0.340 0.344 - - 0 - 0.00%
2001-01-18 0 0.840 0.840 0.850 0.840 0.850 370,000 311,220 0.8411 0.344 0.344 0.348 0.344 0.348 903,839 0.3443 2.44%
2001-01-17 0 0.820 0.840 0.860 0.820 0.850 466,000 390,860 0.8388 0.336 0.344 0.352 0.336 0.348 1,138,349 0.3434 1.23%
2001-01-16 0 0.810 0.810 0.830 - - 0 0 - 0.332 0.332 0.340 - - 0 - 0.00%
2001-01-15 0 0.810 0.800 0.810 0.770 0.810 1,238,000 984,320 0.7951 0.332 0.327 0.332 0.315 0.332 3,024,196 0.3255 0.00%
2001-01-12 0 0.810 0.810 0.830 0.810 0.830 406,000 333,060 0.8203 0.332 0.332 0.340 0.332 0.340 991,780 0.3358 -4.71%
2001-01-11 0 0.850 0.840 0.850 - - 0 0 - 0.348 0.344 0.348 - - 0 - 0.00%
2001-01-10 0 0.850 0.830 0.850 0.850 0.850 24,000 20,400 0.8500 0.348 0.340 0.348 0.348 0.348 58,627 0.3480 0.00%
2001-01-09 0 0.850 0.840 0.860 0.850 0.870 2,200,000 1,884,380 0.8565 0.348 0.344 0.352 0.348 0.356 5,374,178 0.3506 -2.30%
2001-01-08 0 0.870 0.860 0.870 0.870 0.880 1,493,000 1,299,630 0.8705 0.356 0.352 0.356 0.356 0.360 3,647,112 0.3563 0.00%
2001-01-05 0 0.870 0.870 0.880 0.870 0.890 1,710,080 1,512,266 0.8843 0.356 0.356 0.360 0.356 0.364 4,177,397 0.3620 -3.33%
2001-01-04 0 0.900 0.890 0.900 0.870 0.900 4,569,000 4,083,450 0.8937 0.368 0.364 0.368 0.356 0.368 11,161,190 0.3659 0.00%
2001-01-03 0 0.900 0.880 0.900 0.890 0.900 362,000 323,600 0.8939 0.368 0.360 0.368 0.364 0.368 884,297 0.3659 0.00%
2001-01-02 0 0.900 0.880 0.900 0.900 0.900 120,000 108,000 0.9000 0.368 0.360 0.368 0.368 0.368 293,137 0.3684 0.00%
2000-12-29 0 0.900 0.880 0.900 0.890 0.900 250,000 224,000 0.8960 0.368 0.360 0.368 0.364 0.368 610,702 0.3668 0.00%
2000-12-28 0 0.900 0.890 0.900 0.900 0.900 6,350,000 5,715,000 0.9000 0.368 0.364 0.368 0.368 0.368 15,511,831 0.3684 0.00%
2000-12-27 0 0.900 0.900 0.910 0.890 0.900 1,642,000 1,477,780 0.9000 0.368 0.368 0.373 0.364 0.368 4,011,091 0.3684 2.27%
2000-12-22 0 0.880 0.880 0.890 0.880 0.890 68,858 60,935 0.8849 0.360 0.360 0.364 0.360 0.364 168,207 0.3623 1.15%
2000-12-21 0 0.870 0.870 0.880 0.870 0.870 50,000 43,500 0.8700 0.356 0.356 0.360 0.356 0.356 122,140 0.3561 1.16%
2000-12-20 0 0.860 0.860 0.890 0.860 0.860 230,040 197,832 0.8600 0.352 0.352 0.364 0.352 0.352 561,944 0.3520 0.00%
2000-12-19 0 0.860 0.860 0.890 0.860 0.860 20,000 17,200 0.8600 0.352 0.352 0.364 0.352 0.352 48,856 0.3521 0.00%
2000-12-18 0 0.860 0.860 0.870 0.850 0.870 60,000 51,880 0.8647 0.352 0.352 0.356 0.348 0.356 146,568 0.3540 -1.15%
2000-12-15 0 0.870 0.870 0.890 0.870 0.870 140,000 124,600 0.8900 0.356 0.356 0.364 0.356 0.356 341,993 0.3643 -3.33%
2000-12-14 0 0.900 0.870 0.900 0.890 0.900 500,000 449,600 0.8992 0.368 0.356 0.368 0.364 0.368 1,221,404 0.3681 1.12%
2000-12-13 0 0.890 0.880 0.900 0.880 0.900 1,050,000 935,000 0.8905 0.364 0.360 0.368 0.360 0.368 2,564,948 0.3645 1.14%
2000-12-12 0 0.880 0.880 0.890 0.860 0.860 10,000 8,600 0.8600 0.360 0.360 0.364 0.352 0.352 24,428 0.3521 2.33%
2000-12-11 0 0.860 0.860 0.890 - - 0 0 - 0.352 0.352 0.364 - - 0 - 0.00%
2000-12-08 0 0.860 0.860 0.900 0.860 0.860 1,890,000 1,625,400 0.8600 0.352 0.352 0.368 0.352 0.352 4,616,907 0.3521 -4.44%
2000-12-07 0 0.900 0.870 0.900 - - 0 0 - 0.368 0.356 0.368 - - 0 - 0.00%
2000-12-06 0 0.900 0.890 0.900 0.880 0.900 1,951,000 1,746,250 0.8951 0.368 0.364 0.368 0.360 0.368 4,765,919 0.3664 4.65%
2000-12-05 0 0.860 0.850 0.860 0.860 0.860 300,000 258,000 0.8600 0.352 0.348 0.352 0.352 0.352 732,842 0.3521 -3.37%
2000-12-04 0 0.890 0.860 0.890 - - 0 0 - 0.364 0.352 0.364 - - 0 - 0.00%
2000-12-01 0 0.890 0.880 0.890 0.880 0.890 1,550,000 1,379,280 0.8899 0.364 0.360 0.364 0.360 0.364 3,786,352 0.3643 0.00%
2000-11-30 0 0.890 0.850 0.890 0.870 0.900 1,090,000 972,980 0.8926 0.364 0.348 0.364 0.356 0.368 2,662,661 0.3654 2.30%
2000-11-29 0 0.870 0.870 0.900 0.860 0.870 247,000 214,470 0.8683 0.356 0.356 0.368 0.352 0.356 603,374 0.3555 -1.14%
2000-11-28 0 0.880 0.850 0.880 0.850 0.880 950,000 819,840 0.8630 0.360 0.348 0.360 0.348 0.360 2,320,668 0.3533 2.33%
2000-11-27 0 0.860 0.850 0.870 0.850 0.860 760,000 647,000 0.8513 0.352 0.348 0.356 0.348 0.352 1,856,534 0.3485 3.61%
2000-11-24 0 0.830 0.830 0.850 0.830 0.830 90,000 74,700 0.8300 0.340 0.340 0.348 0.340 0.340 219,853 0.3398 0.00%
2000-11-23 0 0.830 0.820 0.850 0.810 0.830 268,000 219,320 0.8184 0.340 0.336 0.348 0.332 0.340 654,673 0.3350 -1.19%
2000-11-22 0 0.840 0.840 0.850 0.840 0.860 302,000 258,060 0.8545 0.344 0.344 0.348 0.344 0.352 737,728 0.3498 -3.45%
2000-11-21 0 0.870 0.860 0.880 0.870 0.880 942,000 846,800 0.8989 0.356 0.352 0.360 0.356 0.360 2,301,125 0.3680 -2.25%
2000-11-20 0 0.890 0.890 0.900 0.890 0.920 16,948,000 15,252,500 0.9000 0.364 0.364 0.368 0.364 0.377 41,400,711 0.3684 -2.20%
2000-11-17 0 0.910 0.910 0.930 - - 0 0 - 0.373 0.373 0.381 - - 0 - 0.00%
2000-11-16 0 0.910 0.910 0.930 0.910 0.910 30,985 28,157 0.9087 0.373 0.373 0.381 0.373 0.373 75,690 0.3720 -2.15%
2000-11-15 0 0.930 0.930 0.940 0.930 0.940 1,252,000 1,171,220 0.9355 0.381 0.381 0.385 0.381 0.385 3,058,396 0.3830 -1.06%
2000-11-14 0 0.940 0.930 0.940 0.900 0.940 2,258,000 2,108,200 0.9337 0.385 0.381 0.385 0.368 0.385 5,515,861 0.3822 4.44%
2000-11-13 0 0.900 0.900 0.930 0.900 0.930 1,166,000 1,070,800 0.9184 0.368 0.368 0.381 0.368 0.381 2,848,314 0.3759 0.00%
2000-11-10 0 0.900 0.870 0.900 0.900 0.900 474,000 426,600 0.9000 0.368 0.356 0.368 0.368 0.368 1,157,891 0.3684 0.00%
2000-11-09 0 0.900 0.900 0.920 0.900 0.910 930,000 841,600 0.9049 0.368 0.368 0.377 0.368 0.373 2,271,811 0.3705 0.00%
2000-11-08 0 0.900 0.900 0.920 0.900 0.930 1,664,000 1,543,320 0.9275 0.368 0.368 0.377 0.368 0.381 4,064,833 0.3797 0.00%
2000-11-07 0 0.900 0.900 0.910 0.860 0.910 2,062,000 1,844,760 0.8946 0.368 0.368 0.373 0.352 0.373 5,037,070 0.3662 -3.23%
2000-11-06 0 0.930 0.870 0.930 0.860 0.940 976,000 880,600 0.9023 0.381 0.356 0.381 0.352 0.385 2,384,181 0.3694 -1.06%
2000-11-03 0 0.940 0.930 0.940 0.930 0.960 960,000 901,920 0.9395 0.385 0.381 0.385 0.381 0.393 2,345,096 0.3846 0.00%
2000-11-02 0 0.940 0.930 0.940 0.900 0.940 3,258,000 3,017,020 0.9260 0.385 0.381 0.385 0.368 0.385 7,958,669 0.3791 1.08%
2000-11-01 0 0.930 0.910 0.930 0.910 1.000 8,870,000 8,582,120 0.9675 0.381 0.373 0.381 0.373 0.409 21,667,707 0.3961 -2.11%
2000-10-31 0 0.950 0.930 0.940 0.910 0.990 19,684,000 18,077,162 0.9184 0.389 0.381 0.385 0.373 0.405 48,084,234 0.3759 3.26%
2000-10-30 0 0.920 0.910 0.920 0.890 0.920 6,796,000 6,424,120 0.9453 0.377 0.373 0.377 0.364 0.377 16,601,324 0.3870 -1.08%
2000-10-27 0 0.930 0.930 0.970 0.930 0.980 6,814,000 6,220,860 0.9130 0.381 0.381 0.397 0.381 0.401 16,645,294 0.3737 3.33%
2000-10-26 0 0.900 0.900 0.910 0.860 0.920 6,206,000 5,343,960 0.8611 0.368 0.368 0.373 0.352 0.377 15,160,067 0.3525 3.45%
2000-10-25 0 0.870 0.860 0.880 0.840 0.870 784,000 667,900 0.8519 0.356 0.352 0.360 0.344 0.356 1,915,162 0.3487 2.35%
2000-10-24 0 0.850 0.840 0.850 0.850 0.860 1,448,000 1,231,600 0.8506 0.348 0.344 0.348 0.348 0.352 3,537,186 0.3482 2.41%
2000-10-23 0 0.830 0.820 0.850 0.820 0.850 1,180,000 979,400 0.8300 0.340 0.336 0.348 0.336 0.348 2,882,514 0.3398 1.22%
2000-10-20 0 0.820 0.810 0.850 0.800 0.820 168,000 137,100 0.8161 0.336 0.332 0.348 0.327 0.336 410,392 0.3341 2.50%
2000-10-19 0 0.800 0.800 0.810 0.800 0.810 972,000 786,100 0.8087 0.327 0.327 0.332 0.327 0.332 2,374,409 0.3311 -2.44%
2000-10-18 0 0.820 0.820 0.830 0.820 0.820 538,000 441,160 0.8200 0.336 0.336 0.340 0.336 0.336 1,314,231 0.3357 -1.20%
2000-10-17 0 0.830 0.820 0.840 0.820 0.830 638,000 528,120 0.8278 0.340 0.336 0.344 0.336 0.340 1,558,512 0.3389 1.22%
2000-10-16 0 0.820 0.800 0.820 0.800 0.830 170,000 139,200 0.8188 0.336 0.327 0.336 0.327 0.340 415,277 0.3352 5.13%
2000-10-13 0 0.780 0.770 0.790 0.780 0.780 300,000 234,000 0.7800 0.319 0.315 0.323 0.319 0.319 732,842 0.3193 0.00%
2000-10-12 0 0.780 0.770 0.790 0.780 0.780 440,000 343,200 0.7800 0.319 0.315 0.323 0.319 0.319 1,074,836 0.3193 0.00%
2000-10-11 0 0.780 0.780 0.800 0.760 0.790 318,000 244,820 0.7699 0.319 0.319 0.327 0.311 0.323 776,813 0.3152 2.63%
2000-10-10 0 0.760 0.760 0.780 - - 0 0 - 0.311 0.311 0.319 - - 0 - 1.33%
2000-10-09 0 0.750 0.740 0.780 0.750 0.750 18,000 13,500 0.7500 0.307 0.303 0.319 0.307 0.307 43,971 0.3070 0.00%
2000-10-05 0 0.750 0.740 0.760 0.740 0.770 924,000 694,580 0.7517 0.307 0.303 0.311 0.303 0.315 2,257,155 0.3077 -3.85%
2000-10-04 0 0.780 0.770 0.790 0.780 0.790 102,000 80,380 0.7880 0.319 0.315 0.323 0.319 0.323 249,166 0.3226 -1.27%
2000-10-03 0 0.790 0.790 0.800 0.790 0.800 42,000 33,380 0.7948 0.323 0.323 0.327 0.323 0.327 102,598 0.3253 -3.66%
2000-09-29 0 0.820 0.780 0.820 0.780 0.820 288,000 229,860 0.7981 0.336 0.319 0.336 0.319 0.336 703,529 0.3267 2.50%
2000-09-28 0 0.800 0.760 0.800 0.760 0.800 360,000 280,500 0.7792 0.327 0.311 0.327 0.311 0.327 879,411 0.3190 0.00%
2000-09-27 0 0.800 0.770 0.800 0.800 0.800 10,000 8,000 0.8000 0.327 0.315 0.327 0.327 0.327 24,428 0.3275 3.90%
2000-09-26 0 0.770 0.760 0.800 0.760 0.770 370,000 284,400 0.7686 0.315 0.311 0.327 0.311 0.315 903,839 0.3147 0.00%
2000-09-25 0 0.770 0.760 0.770 0.760 0.770 978,200 749,224 0.7659 0.315 0.311 0.315 0.311 0.315 2,389,555 0.3135 -2.53%
2000-09-22 0 0.790 0.760 0.800 0.760 0.800 1,320,198 1,010,052 0.7651 0.323 0.311 0.327 0.311 0.327 3,224,990 0.3132 1.28%
2000-09-21 0 0.780 0.770 0.780 0.780 0.810 956,000 762,120 0.7972 0.319 0.315 0.319 0.319 0.332 2,335,324 0.3263 0.00%
2000-09-20 0 0.780 0.770 0.790 0.780 0.780 486,000 379,080 0.7800 0.319 0.315 0.323 0.319 0.319 1,187,205 0.3193 2.63%
2000-09-19 0 0.760 0.760 0.780 0.760 0.810 2,106,000 1,663,840 0.7900 0.311 0.311 0.319 0.311 0.332 5,144,554 0.3234 -10.59%
2000-09-18 0 0.850 0.760 0.860 0.800 0.870 1,446,000 1,205,180 0.8335 0.348 0.311 0.352 0.327 0.356 3,532,300 0.3412 -5.56%
2000-09-15 0 0.900 0.860 0.900 0.860 0.900 892,000 779,340 0.8737 0.368 0.352 0.368 0.352 0.368 2,178,985 0.3577 3.45%
2000-09-14 0 0.870 0.870 0.880 0.870 0.880 426,000 372,620 0.8747 0.356 0.356 0.360 0.356 0.360 1,040,636 0.3581 0.00%
2000-09-12 0 0.870 0.770 0.870 0.800 0.870 1,160,000 950,500 0.8194 0.356 0.315 0.356 0.327 0.356 2,833,657 0.3354 4.82%
2000-09-11 0 0.830 0.800 0.840 0.810 0.840 614,000 506,380 0.8247 0.340 0.327 0.344 0.332 0.344 1,499,884 0.3376 3.75%
2000-09-08 0 0.800 0.790 0.800 0.800 0.810 690,000 553,000 0.8014 0.327 0.323 0.327 0.327 0.332 1,685,538 0.3281 -4.76%
2000-09-07 0 0.840 0.810 0.840 - - 0 0 - 0.344 0.332 0.344 - - 0 - 0.00%
2000-09-06 0 0.840 0.810 0.850 0.820 0.840 230,000 190,500 0.8283 0.344 0.332 0.348 0.336 0.344 561,846 0.3391 -2.33%
2000-09-05 0 0.860 0.860 0.880 0.860 0.860 20,000 17,200 0.8600 0.352 0.352 0.360 0.352 0.352 48,856 0.3521 -2.27%
2000-09-04 0 0.880 0.810 0.880 0.810 0.920 1,820,000 1,551,020 0.8522 0.360 0.332 0.360 0.332 0.377 4,445,911 0.3489 4.76%
2000-09-01 0 0.840 0.810 0.840 0.820 0.850 1,000,000 832,400 0.8324 0.344 0.332 0.344 0.336 0.348 2,442,808 0.3408 -1.18%
2000-08-31 0 0.850 0.820 0.850 0.840 0.850 480,000 404,380 0.8425 0.348 0.336 0.348 0.344 0.348 1,172,548 0.3449 1.19%
2000-08-30 0 0.840 0.830 0.850 0.840 0.850 678,000 574,100 0.8468 0.344 0.340 0.348 0.344 0.348 1,656,224 0.3466 -3.45%
2000-08-29 0 0.870 0.830 0.870 0.830 0.870 1,088,000 942,400 0.8662 0.356 0.340 0.356 0.340 0.356 2,657,775 0.3546 3.57%
2000-08-28 0 0.840 0.860 0.890 0.820 0.860 1,230,000 1,041,400 0.8467 0.344 0.352 0.364 0.336 0.352 3,004,654 0.3466 -1.18%
2000-08-25 0 0.850 0.850 0.880 0.850 0.870 2,070,000 1,791,180 0.8653 0.348 0.348 0.360 0.348 0.356 5,056,613 0.3542 -2.30%
2000-08-24 0 0.870 0.860 0.880 0.870 0.870 1,046,000 906,240 0.8664 0.356 0.352 0.360 0.356 0.356 2,555,177 0.3547 0.00%
2000-08-23 0 0.870 0.870 0.900 0.840 0.870 2,018,000 1,701,900 0.8434 0.356 0.356 0.368 0.344 0.356 4,929,587 0.3452 1.16%
2000-08-22 0 0.860 0.860 0.900 0.850 0.870 1,540,000 1,325,140 0.8605 0.352 0.352 0.368 0.348 0.356 3,761,924 0.3523 -1.15%
2000-08-21 0 0.870 0.870 0.890 0.870 0.880 230,000 200,500 0.8717 0.356 0.356 0.364 0.356 0.360 561,846 0.3569 -1.14%
2000-08-18 0 0.880 0.880 0.890 0.880 0.880 1,616,000 1,422,080 0.8800 0.360 0.360 0.364 0.360 0.360 3,947,578 0.3602 1.15%
2000-08-17 0 0.870 0.870 0.880 0.850 0.890 2,468,000 2,163,140 0.8765 0.356 0.356 0.360 0.348 0.364 6,028,850 0.3588 2.35%
2000-08-16 0 0.850 0.850 0.870 0.850 0.900 702,000 616,700 0.8785 0.348 0.348 0.356 0.348 0.368 1,714,851 0.3596 -4.49%
2000-08-15 0 0.890 0.880 0.900 0.860 0.890 146,000 127,440 0.8729 0.364 0.360 0.368 0.352 0.364 356,650 0.3573 2.30%
2000-08-14 0 0.870 0.860 0.870 0.850 0.870 398,000 344,400 0.8653 0.356 0.352 0.356 0.348 0.356 972,238 0.3542 1.16%
2000-08-11 0 0.860 0.860 0.880 0.820 0.890 2,378,000 2,045,200 0.8601 0.352 0.352 0.360 0.336 0.364 5,808,998 0.3521 -4.44%
2000-08-10 0 0.900 0.890 0.900 0.890 0.940 1,476,000 1,327,660 0.8995 0.368 0.364 0.368 0.364 0.385 3,605,585 0.3682 -1.10%
2000-08-09 0 0.910 0.900 0.910 0.890 0.910 10,795,360 9,797,896 0.9076 0.373 0.368 0.373 0.364 0.373 26,370,992 0.3715 1.11%
2000-08-08 0 0.900 0.900 0.910 0.900 0.970 5,872,000 5,426,820 0.9242 0.368 0.368 0.373 0.368 0.397 14,344,169 0.3783 -4.26%
2000-08-07 0 0.940 0.930 0.940 0.940 1.000 12,148,000 11,655,346 0.9594 0.385 0.381 0.385 0.385 0.409 29,675,232 0.3928 1.08%
2000-08-04 0 0.930 0.930 0.940 0.830 0.980 30,152,800 28,119,302 0.9326 0.381 0.381 0.385 0.340 0.401 73,657,503 0.3818 10.71%
2000-08-03 0 0.840 0.830 0.840 0.670 0.840 23,717,710 18,683,571 0.7877 0.344 0.340 0.344 0.274 0.344 57,937,813 0.3225 25.37%
2000-08-02 0 0.670 0.670 0.690 0.670 0.690 662,000 449,360 0.6788 0.274 0.274 0.282 0.274 0.282 1,617,139 0.2779 -1.47%
2000-08-01 0 0.680 0.680 0.700 0.670 0.690 888,000 603,840 0.6800 0.278 0.278 0.287 0.274 0.282 2,169,214 0.2784 1.49%
2000-07-31 0 0.670 0.660 0.670 0.660 0.690 366,000 245,960 0.6720 0.274 0.270 0.274 0.270 0.282 894,068 0.2751 -2.90%
2000-07-28 0 0.690 0.690 0.700 0.650 0.690 3,122,000 2,107,000 0.6749 0.282 0.282 0.287 0.266 0.282 7,626,447 0.2763 0.00%
2000-07-27 0 0.690 0.660 0.680 0.660 0.730 1,446,000 989,640 0.6844 0.282 0.270 0.278 0.270 0.299 3,532,300 0.2802 -5.48%
2000-07-26 0 0.730 0.720 0.730 0.680 0.750 6,210,000 4,467,286 0.7194 0.299 0.295 0.299 0.278 0.307 15,169,838 0.2945 7.35%
2000-07-25 0 0.680 0.650 0.680 0.630 0.680 5,584,000 3,644,680 0.6527 0.278 0.266 0.278 0.258 0.278 13,640,640 0.2672 7.94%
2000-07-24 0 0.630 0.620 0.630 0.620 0.640 3,688,000 2,331,540 0.6322 0.258 0.254 0.258 0.254 0.262 9,009,076 0.2588 1.61%
2000-07-21 0 0.620 0.600 0.620 0.600 0.630 3,120,000 1,940,300 0.6219 0.254 0.246 0.254 0.246 0.258 7,621,561 0.2546 0.00%
2000-07-20 0 0.620 0.610 0.620 0.600 0.630 3,384,000 2,075,600 0.6134 0.254 0.250 0.254 0.246 0.258 8,266,462 0.2511 1.64%
2000-07-19 0 0.610 0.600 0.610 0.590 0.610 986,000 591,600 0.6000 0.250 0.246 0.250 0.242 0.250 2,408,609 0.2456 -4.69%
2000-07-18 0 0.640 0.600 0.640 0.580 0.650 3,988,000 2,483,840 0.6228 0.262 0.246 0.262 0.237 0.266 9,741,919 0.2550 6.67%
2000-07-17 0 0.600 0.580 0.610 0.550 0.600 14,546,000 8,723,920 0.5997 0.246 0.237 0.250 0.225 0.246 35,533,086 0.2455 9.09%
2000-07-14 0 0.550 0.550 0.560 0.550 0.560 2,090,000 1,149,600 0.5500 0.225 0.225 0.229 0.225 0.229 5,105,469 0.2252 0.00%
2000-07-13 0 0.550 0.540 0.550 0.540 0.560 6,340,000 3,487,000 0.5500 0.225 0.221 0.225 0.221 0.229 15,487,403 0.2252 0.00%
2000-07-12 0 0.550 0.510 0.550 0.510 0.550 4,750,000 2,525,080 0.5316 0.225 0.209 0.225 0.209 0.225 11,603,338 0.2176 5.77%
2000-07-11 0 0.520 0.510 0.520 0.500 0.520 20,000 10,200 0.5100 0.213 0.209 0.213 0.205 0.213 48,856 0.2088 0.00%
2000-07-10 0 0.520 0.520 0.530 0.520 0.530 850,000 442,500 0.5206 0.213 0.213 0.217 0.213 0.217 2,076,387 0.2131 0.00%
2000-07-07 0 0.520 0.520 0.530 0.520 0.520 320,000 166,400 0.5200 0.213 0.213 0.217 0.213 0.213 781,699 0.2129 0.00%
2000-07-06 0 0.520 0.520 0.540 0.520 0.530 80,000 41,900 0.5238 0.213 0.213 0.221 0.213 0.217 195,425 0.2144 0.00%
2000-07-05 0 0.520 0.520 0.530 0.520 0.520 336,800 175,104 0.5199 0.213 0.213 0.217 0.213 0.213 822,738 0.2128 1.96%
2000-07-04 0 0.510 0.510 0.520 0.510 0.510 100,000 51,000 0.5100 0.209 0.209 0.213 0.209 0.209 244,281 0.2088 0.00%
2000-07-03 0 0.510 0.510 0.520 0.510 0.510 68,000 34,680 0.5100 0.209 0.209 0.213 0.209 0.209 166,111 0.2088 0.00%
2000-06-30 0 0.510 0.510 0.530 0.510 0.540 68,000 36,180 0.5321 0.209 0.209 0.217 0.209 0.221 166,111 0.2178 0.00%
2000-06-29 0 0.510 0.510 0.520 0.500 0.510 50,000 25,200 0.5040 0.209 0.209 0.213 0.205 0.209 122,140 0.2063 0.00%
2000-06-28 0 0.510 0.510 0.520 0.510 0.510 76,000 38,760 0.5100 0.209 0.209 0.213 0.209 0.209 185,653 0.2088 0.00%
2000-06-27 0 0.510 0.510 0.530 0.510 0.510 648,000 330,480 0.5100 0.209 0.209 0.217 0.209 0.209 1,582,940 0.2088 -3.77%
2000-06-26 0 0.530 0.520 0.530 0.500 0.530 218,000 109,300 0.5014 0.217 0.213 0.217 0.205 0.217 532,532 0.2052 3.92%
2000-06-23 0 0.510 0.500 0.510 0.500 0.510 446,000 227,360 0.5098 0.209 0.205 0.209 0.205 0.209 1,089,492 0.2087 0.00%
2000-06-22 0 0.510 0.500 0.510 0.490 0.510 990,000 494,100 0.4991 0.209 0.205 0.209 0.201 0.209 2,418,380 0.2043 0.00%
2000-06-21 0 0.510 0.510 0.520 0.510 0.510 250,000 127,500 0.5100 0.209 0.209 0.213 0.209 0.209 610,702 0.2088 0.00%
2000-06-20 0 0.510 0.510 0.530 0.510 0.510 114,000 58,140 0.5100 0.209 0.209 0.217 0.209 0.209 278,480 0.2088 0.00%
2000-06-19 0 0.510 0.510 0.530 0.510 0.510 110,000 56,100 0.5100 0.209 0.209 0.217 0.209 0.209 268,709 0.2088 0.00%
2000-06-16 0 0.510 0.510 0.530 0.510 0.520 142,000 73,200 0.5155 0.209 0.209 0.217 0.209 0.213 346,879 0.2110 -1.92%
2000-06-15 0 0.520 0.510 0.520 0.520 0.530 400,000 209,000 0.5225 0.213 0.209 0.213 0.213 0.217 977,123 0.2139 0.00%
2000-06-14 0 0.520 0.520 0.530 0.520 0.530 176,000 91,620 0.5206 0.213 0.213 0.217 0.213 0.217 429,934 0.2131 -1.89%
2000-06-13 0 0.530 0.520 0.530 0.530 0.530 1,300,000 689,000 0.5300 0.217 0.213 0.217 0.217 0.217 3,175,650 0.2170 -1.85%
2000-06-12 0 0.540 0.540 0.550 0.530 0.540 650,000 349,180 0.5372 0.221 0.221 0.225 0.217 0.221 1,587,825 0.2199 1.89%
2000-06-09 0 0.530 0.530 0.540 0.530 0.540 320,000 171,600 0.5363 0.217 0.217 0.221 0.217 0.221 781,699 0.2195 0.00%
2000-06-08 0 0.530 0.520 0.540 0.520 0.540 616,000 328,040 0.5325 0.217 0.213 0.221 0.213 0.221 1,504,770 0.2180 2.29%
2000-06-07 0 0.560 0.550 0.560 0.550 0.560 876,000 484,080 0.5526 0.212 0.208 0.212 0.208 0.212 2,312,702 0.2093 0.00%
2000-06-05 0 0.560 0.550 0.560 0.550 0.590 2,158,000 1,228,260 0.5692 0.212 0.208 0.212 0.208 0.223 5,697,273 0.2156 1.82%
2000-06-02 0 0.550 0.540 0.550 0.540 0.580 1,632,000 922,860 0.5655 0.208 0.205 0.208 0.205 0.220 4,308,596 0.2142 1.85%
2000-06-01 0 0.540 0.530 0.550 0.540 0.540 220,000 118,800 0.5400 0.205 0.201 0.208 0.205 0.205 580,816 0.2045 0.00%
2000-05-31 0 0.540 0.530 0.550 0.540 0.540 256,000 138,240 0.5400 0.205 0.201 0.208 0.205 0.205 675,858 0.2045 -1.82%
2000-05-30 0 0.550 0.530 0.560 0.540 0.550 190,000 104,000 0.5474 0.208 0.201 0.212 0.205 0.208 501,613 0.2073 3.77%
2000-05-29 0 0.530 0.520 0.560 0.530 0.560 730,000 397,300 0.5442 0.201 0.197 0.212 0.201 0.212 1,927,252 0.2061 -1.85%
2000-05-26 0 0.540 0.530 0.540 0.500 0.540 772,000 392,400 0.5083 0.205 0.201 0.205 0.189 0.205 2,038,135 0.1925 5.88%
2000-05-25 0 0.510 0.510 0.520 0.510 0.510 70,000 35,700 0.5100 0.193 0.193 0.197 0.193 0.193 184,805 0.1932 0.00%
2000-05-24 0 0.510 0.510 0.520 0.510 0.520 790,000 404,800 0.5124 0.193 0.193 0.197 0.193 0.197 2,085,656 0.1941 -3.77%
2000-05-23 0 0.530 0.520 0.530 0.530 0.540 4,736,000 2,513,300 0.5307 0.201 0.197 0.201 0.201 0.205 12,503,376 0.2010 -1.85%
2000-05-22 0 0.540 0.530 0.540 0.540 0.560 410,000 224,900 0.5485 0.205 0.201 0.205 0.205 0.212 1,082,429 0.2078 1.89%
2000-05-19 0 0.530 0.530 0.540 0.530 0.530 470,000 251,100 0.5343 0.201 0.201 0.205 0.201 0.201 1,240,833 0.2024 -1.85%
2000-05-18 0 0.540 0.530 0.540 0.530 0.550 820,000 444,300 0.5418 0.205 0.201 0.205 0.201 0.208 2,164,858 0.2052 1.89%
2000-05-17 0 0.530 0.530 0.540 0.520 0.530 285,160 150,977 0.5294 0.201 0.201 0.205 0.197 0.201 752,843 0.2005 -1.85%
2000-05-16 0 0.540 0.530 0.540 0.540 0.540 10,000 5,400 0.5400 0.205 0.201 0.205 0.205 0.205 26,401 0.2045 1.89%
2000-05-15 0 0.530 0.530 0.540 0.530 0.540 242,000 128,660 0.5317 0.201 0.201 0.205 0.201 0.205 638,897 0.2014 -1.85%
2000-05-12 0 0.540 0.530 0.540 0.530 0.540 375,560 199,200 0.5304 0.205 0.201 0.205 0.201 0.205 991,505 0.2009 1.89%
2000-05-10 0 0.530 0.530 0.540 0.530 0.530 1,170,000 620,100 0.5300 0.201 0.201 0.205 0.201 0.201 3,088,883 0.2008 1.92%
2000-05-09 0 0.520 0.520 0.530 0.520 0.530 810,000 421,700 0.5206 0.197 0.197 0.201 0.197 0.201 2,138,457 0.1972 1.96%
2000-05-08 0 0.510 0.510 0.540 0.510 0.510 80,000 40,800 0.5100 0.193 0.193 0.205 0.193 0.193 211,206 0.1932 -1.92%
2000-05-05 0 0.520 0.520 0.540 0.510 0.520 250,000 129,700 0.5188 0.197 0.197 0.205 0.193 0.197 660,018 0.1965 0.00%
2000-05-04 0 0.520 0.520 0.530 0.510 0.520 1,342,000 691,220 0.5151 0.197 0.197 0.201 0.193 0.197 3,542,975 0.1951 1.96%
2000-05-03 0 0.510 0.490 0.510 0.510 0.510 6,000 3,060 0.5100 0.193 0.186 0.193 0.193 0.193 15,840 0.1932 2.00%
2000-05-02 0 0.500 0.500 0.510 0.490 0.510 440,000 219,000 0.4977 0.189 0.189 0.193 0.186 0.193 1,161,631 0.1885 -1.96%
2000-04-28 0 0.510 0.510 0.520 0.510 0.510 1,100,000 561,000 0.5100 0.193 0.193 0.197 0.193 0.193 2,904,078 0.1932 0.00%
2000-04-27 0 0.510 0.510 0.520 0.510 0.510 30,000 15,300 0.5100 0.193 0.193 0.197 0.193 0.193 79,202 0.1932 -1.92%
2000-04-26 0 0.520 0.510 0.520 0.520 0.520 1,100,000 572,000 0.5200 0.197 0.193 0.197 0.197 0.197 2,904,078 0.1970 0.00%
2000-04-25 0 0.520 0.520 0.530 0.520 0.520 1,648,000 856,960 0.5200 0.197 0.197 0.201 0.197 0.197 4,350,837 0.1970 0.00%
2000-04-20 0 0.520 0.520 0.530 0.500 0.520 706,000 357,120 0.5058 0.197 0.197 0.201 0.189 0.197 1,863,890 0.1916 0.00%
2000-04-19 0 0.520 0.520 0.530 0.520 0.520 1,484,000 771,680 0.5200 0.197 0.197 0.201 0.197 0.197 3,917,865 0.1970 0.00%
2000-04-18 0 0.520 0.520 0.530 0.510 0.520 1,530,000 788,700 0.5155 0.197 0.197 0.201 0.193 0.197 4,039,308 0.1953 4.00%
2000-04-17 0 0.500 0.495 0.500 0.500 0.520 3,080,000 1,556,000 0.5052 0.189 0.187 0.189 0.189 0.197 8,131,418 0.1914 -5.66%
2000-04-14 0 0.530 0.530 0.540 0.520 0.540 2,650,000 1,409,000 0.5317 0.201 0.201 0.205 0.197 0.205 6,996,188 0.2014 0.00%
2000-04-13 0 0.530 0.510 0.530 0.520 0.530 1,890,000 983,800 0.5205 0.201 0.193 0.201 0.197 0.201 4,989,734 0.1972 0.00%
2000-04-12 0 0.530 0.520 0.530 0.520 0.530 950,000 503,160 0.5296 0.201 0.197 0.201 0.197 0.201 2,508,067 0.2006 0.00%
2000-04-11 0 0.530 0.530 0.540 0.530 0.530 210,000 111,300 0.5300 0.201 0.201 0.205 0.201 0.201 554,415 0.2008 0.00%
2000-04-10 0 0.530 0.530 0.540 0.530 0.540 1,840,000 976,200 0.5305 0.201 0.201 0.205 0.201 0.205 4,857,730 0.2010 -1.85%
2000-04-07 0 0.540 0.530 0.540 0.530 0.540 2,030,000 1,081,200 0.5326 0.205 0.201 0.205 0.201 0.205 5,359,344 0.2017 0.00%
2000-04-06 0 0.540 0.510 0.550 0.520 0.540 2,100,000 1,110,000 0.5286 0.205 0.193 0.208 0.197 0.205 5,544,149 0.2002 1.89%
2000-04-05 0 0.530 0.520 0.530 0.520 0.540 2,110,000 1,127,000 0.5341 0.201 0.197 0.201 0.197 0.205 5,570,550 0.2023 -3.64%
2000-04-03 0 0.550 0.540 0.550 0.540 0.550 520,000 284,400 0.5469 0.208 0.205 0.208 0.205 0.208 1,372,837 0.2072 1.85%
2000-03-31 0 0.540 0.530 0.560 0.520 0.550 1,834,000 983,400 0.5362 0.205 0.201 0.212 0.197 0.208 4,841,890 0.2031 -1.82%
2000-03-30 0 0.550 0.540 0.560 0.540 0.550 550,000 301,500 0.5482 0.208 0.205 0.212 0.205 0.208 1,452,039 0.2076 0.00%
2000-03-29 0 0.550 0.550 0.560 0.540 0.560 1,210,000 663,000 0.5479 0.208 0.208 0.212 0.205 0.212 3,194,486 0.2075 1.85%
2000-03-28 0 0.540 0.540 0.560 0.540 0.560 906,000 498,000 0.5497 0.205 0.205 0.212 0.205 0.212 2,391,904 0.2082 -1.82%
2000-03-27 0 0.550 0.540 0.560 0.540 0.560 790,000 435,700 0.5515 0.208 0.205 0.212 0.205 0.212 2,085,656 0.2089 0.00%
2000-03-24 0 0.550 0.540 0.560 0.540 0.570 1,302,000 711,580 0.5465 0.208 0.205 0.212 0.205 0.216 3,437,372 0.2070 3.77%
2000-03-23 0 0.530 0.530 0.540 0.530 0.540 380,000 202,800 0.5337 0.201 0.201 0.205 0.201 0.205 1,003,227 0.2021 -1.85%
2000-03-22 0 0.540 0.530 0.540 0.520 0.540 532,000 282,280 0.5306 0.205 0.201 0.205 0.197 0.205 1,404,518 0.2010 0.00%
2000-03-21 0 0.540 0.510 0.550 0.510 0.540 1,082,000 563,820 0.5211 0.205 0.193 0.208 0.193 0.205 2,856,557 0.1974 0.00%
2000-03-20 0 0.540 0.520 0.550 0.520 0.550 1,390,000 745,500 0.5363 0.205 0.197 0.208 0.197 0.208 3,669,698 0.2032 -1.82%
2000-03-17 0 0.550 0.550 0.560 0.540 0.570 1,886,000 1,053,700 0.5587 0.208 0.208 0.212 0.205 0.216 4,979,174 0.2116 -1.79%
2000-03-16 0 0.560 0.560 0.570 0.540 0.570 1,134,000 620,700 0.5474 0.212 0.212 0.216 0.205 0.216 2,993,840 0.2073 1.82%
2000-03-15 0 0.550 0.540 0.560 0.530 0.560 1,352,000 737,120 0.5452 0.208 0.205 0.212 0.201 0.212 3,569,376 0.2065 -3.51%
2000-03-14 0 0.570 0.520 0.560 0.520 0.600 1,564,000 856,220 0.5475 0.216 0.197 0.212 0.197 0.227 4,129,071 0.2074 -1.72%
2000-03-13 0 0.580 0.570 0.600 0.510 0.650 11,204,000 6,331,280 0.5651 0.220 0.216 0.227 0.193 0.246 29,579,354 0.2140 13.73%
2000-03-10 0 0.510 0.490 0.510 0.465 0.510 6,764,000 3,285,730 0.4858 0.193 0.186 0.193 0.176 0.193 17,857,439 0.1840 10.87%
2000-03-09 0 0.460 0.445 0.465 0.440 0.460 2,886,000 1,295,820 0.4490 0.174 0.169 0.176 0.167 0.174 7,619,245 0.1701 2.22%
2000-03-08 0 0.450 0.445 0.470 0.430 0.465 1,688,265 763,431 0.4522 0.170 0.169 0.178 0.163 0.176 4,457,139 0.1713 -1.10%
2000-03-07 0 0.455 0.425 0.480 0.425 0.465 1,766,000 784,190 0.4440 0.172 0.161 0.182 0.161 0.176 4,662,365 0.1682 1.11%
2000-03-06 0 0.450 0.430 0.450 0.435 0.450 384,000 168,280 0.4382 0.170 0.163 0.170 0.165 0.170 1,013,787 0.1660 -2.17%
2000-03-03 0 0.460 0.435 0.460 0.435 0.460 376,690 166,353 0.4416 0.174 0.165 0.174 0.165 0.174 994,488 0.1673 2.22%
2000-03-02 0 0.450 0.415 0.450 0.415 0.450 520,000 229,700 0.4417 0.170 0.157 0.170 0.157 0.170 1,372,837 0.1673 0.00%
2000-03-01 0 0.450 0.425 0.450 0.425 0.450 764,000 339,050 0.4438 0.170 0.161 0.170 0.161 0.170 2,017,014 0.1681 5.88%
2000-02-29 0 0.425 0.425 0.435 0.420 0.440 200,000 86,000 0.4300 0.161 0.161 0.165 0.159 0.167 528,014 0.1629 -4.49%
2000-02-28 0 0.445 - 0.445 0.440 0.450 684,000 305,200 0.4462 0.169 - 0.169 0.167 0.170 1,805,808 0.1690 -1.11%
2000-02-25 0 0.450 0.410 0.450 0.430 0.450 270,000 117,300 0.4344 0.170 0.155 0.170 0.163 0.170 712,819 0.1646 0.00%
2000-02-24 0 0.450 0.440 0.450 0.440 0.455 910,000 410,010 0.4506 0.170 0.167 0.170 0.167 0.172 2,402,464 0.1707 -1.10%
2000-02-23 0 0.455 0.455 0.460 0.440 0.460 4,650,000 2,091,850 0.4499 0.172 0.172 0.174 0.167 0.174 12,276,330 0.1704 2.25%
2000-02-22 0 0.445 0.430 0.445 0.400 0.450 9,701,800 4,183,044 0.4312 0.169 0.163 0.169 0.152 0.170 25,613,439 0.1633 1.14%
2000-02-21 0 0.440 0.420 0.440 0.420 0.450 1,240,000 546,900 0.4410 0.167 0.159 0.167 0.159 0.170 3,273,688 0.1671 0.00%
2000-02-18 0 0.440 0.430 0.455 0.440 0.465 5,031,200 2,264,154 0.4500 0.167 0.163 0.172 0.167 0.176 13,282,725 0.1705 -1.12%
2000-02-17 0 0.445 0.430 0.445 0.440 0.455 5,408,291 2,424,359 0.4483 0.169 0.163 0.169 0.167 0.172 14,278,271 0.1698 1.14%
2000-02-16 0 0.440 0.435 0.440 0.435 0.450 4,762,000 2,095,370 0.4400 0.167 0.165 0.167 0.165 0.170 12,572,017 0.1667 0.00%
2000-02-15 0 0.440 0.440 0.450 0.440 0.450 743,400 330,754 0.4449 0.167 0.167 0.170 0.167 0.170 1,962,629 0.1685 0.00%
2000-02-14 0 0.440 0.440 0.450 0.440 0.460 1,470,000 660,700 0.4495 0.167 0.167 0.170 0.167 0.174 3,880,904 0.1702 -2.22%
2000-02-11 0 0.450 0.450 0.460 0.435 0.455 1,700,000 764,600 0.4498 0.170 0.170 0.174 0.165 0.172 4,488,120 0.1704 -2.17%
2000-02-10 0 0.460 0.455 0.470 0.460 0.470 1,140,000 528,950 0.4640 0.174 0.172 0.178 0.174 0.178 3,009,681 0.1757 -4.17%
2000-02-09 0 0.480 0.460 0.480 0.470 0.480 660,000 315,700 0.4783 0.182 0.174 0.182 0.178 0.182 1,742,447 0.1812 2.13%
2000-02-08 0 0.470 0.470 0.485 0.470 0.480 784,000 375,420 0.4789 0.178 0.178 0.184 0.178 0.182 2,069,816 0.1814 -3.09%
2000-02-03 0 0.485 0.485 0.495 0.475 0.500 470,000 229,600 0.4885 0.184 0.184 0.187 0.180 0.189 1,240,833 0.1850 2.11%
2000-02-02 0 0.475 0.455 0.475 0.475 0.475 260,000 123,500 0.4750 0.180 0.172 0.180 0.180 0.180 686,418 0.1799 0.00%
2000-02-01 0 0.475 0.470 0.475 0.470 0.480 560,000 266,400 0.4757 0.180 0.178 0.180 0.178 0.182 1,478,440 0.1802 1.06%
2000-01-31 0 0.470 0.470 0.475 0.470 0.500 730,000 347,750 0.4764 0.178 0.178 0.180 0.178 0.189 1,927,252 0.1804 -6.00%
2000-01-28 0 0.500 0.470 0.500 0.480 0.500 306,000 151,000 0.4935 0.189 0.178 0.189 0.182 0.189 807,862 0.1869 4.17%
2000-01-27 0 0.480 0.480 0.500 0.480 0.510 526,000 258,780 0.4920 0.182 0.182 0.189 0.182 0.193 1,388,677 0.1863 -5.88%
2000-01-26 0 0.510 0.510 0.520 0.510 0.530 230,000 119,500 0.5196 0.193 0.193 0.197 0.193 0.201 607,216 0.1968 0.00%
2000-01-25 0 0.510 0.490 0.520 - - 0 0 - 0.193 0.186 0.197 - - 0 - 0.00%
2000-01-24 0 0.510 0.510 0.520 0.510 0.520 310,000 160,700 0.5184 0.193 0.193 0.197 0.193 0.197 818,422 0.1964 -1.92%
2000-01-21 0 0.520 0.520 0.530 0.485 0.485 40,000 19,400 0.4850 0.197 0.197 0.201 0.184 0.184 105,603 0.1837 1.96%
2000-01-20 0 0.510 0.500 - 0.475 0.550 130,000 63,350 0.4873 0.193 0.189 - 0.180 0.208 343,209 0.1846 4.08%
2000-01-19 0 0.490 0.490 0.500 0.490 0.500 510,000 251,440 0.4930 0.186 0.186 0.189 0.186 0.189 1,346,436 0.1867 0.00%
2000-01-18 0 0.490 0.470 0.500 0.490 0.490 326,000 159,740 0.4900 0.186 0.178 0.189 0.186 0.186 860,663 0.1856 0.00%
2000-01-17 0 0.490 0.480 0.490 0.490 0.490 300,000 147,000 0.4900 0.186 0.182 0.186 0.186 0.186 792,021 0.1856 0.00%
2000-01-14 0 0.490 0.480 0.490 0.490 0.510 172,000 84,720 0.4926 0.186 0.182 0.186 0.186 0.193 454,092 0.1866 -3.92%
2000-01-13 0 0.510 0.500 0.510 0.480 0.550 746,000 368,150 0.4935 0.193 0.189 0.193 0.182 0.208 1,969,493 0.1869 2.00%
2000-01-12 0 0.500 0.480 0.500 0.470 0.500 442,000 214,560 0.4854 0.189 0.182 0.189 0.178 0.189 1,166,911 0.1839 2.04%
2000-01-11 0 0.490 0.490 0.510 0.490 0.500 54,000 26,810 0.4965 0.186 0.186 0.193 0.186 0.189 142,564 0.1881 -3.92%
2000-01-10 0 0.510 0.495 0.510 0.490 0.510 406,000 200,280 0.4933 0.193 0.187 0.193 0.186 0.193 1,071,869 0.1869 -1.92%
2000-01-07 0 0.520 - 0.530 0.520 0.530 90,000 47,600 0.5289 0.197 - 0.201 0.197 0.201 237,606 0.2003 -1.89%
2000-01-06 0 0.530 0.460 0.530 0.500 0.530 114,000 57,620 0.5054 0.201 0.174 0.201 0.189 0.201 300,968 0.1914 1.92%
2000-01-05 0 0.520 - 0.530 - - 0 0 - 0.197 - 0.201 - - 0 - 0.00%
2000-01-04 0 0.520 - 0.520 0.510 0.520 320,000 166,100 0.5191 0.197 - 0.197 0.193 0.197 844,823 0.1966 -5.45%
2000-01-03 0 0.550 0.500 0.550 0.480 0.560 516,000 273,560 0.5302 0.208 0.189 0.208 0.182 0.212 1,362,277 0.2008 0.00%
1999-12-30 0 0.550 0.550 0.560 0.450 0.550 2,478,000 1,197,320 0.4832 0.208 0.208 0.212 0.170 0.208 6,542,096 0.1830 19.57%
1999-12-29 0 0.460 0.435 0.460 0.435 0.460 430,000 189,990 0.4418 0.174 0.165 0.174 0.165 0.174 1,135,230 0.1674 -2.13%
1999-12-28 0 0.470 0.470 0.475 0.440 0.460 662,200 294,910 0.4453 0.178 0.178 0.180 0.167 0.174 1,748,255 0.1687 4.44%
1999-12-24 0 0.450 0.440 0.480 0.450 0.470 382,000 174,540 0.4569 0.170 0.167 0.182 0.170 0.178 1,008,507 0.1731 -9.09%
1999-12-23 0 0.495 0.455 0.495 0.455 0.495 1,108,000 514,090 0.4640 0.187 0.172 0.187 0.172 0.187 2,925,199 0.1757 5.32%
1999-12-22 0 0.470 0.470 0.475 0.465 0.475 445,000 210,030 0.4720 0.178 0.178 0.180 0.176 0.180 1,174,832 0.1788 -1.05%
1999-12-21 0 0.475 0.475 - 0.470 0.470 120,000 56,400 0.4700 0.180 0.180 - 0.178 0.178 316,809 0.1780 1.06%
1999-12-20 0 0.470 0.470 0.475 0.470 0.470 140,000 65,800 0.4700 0.178 0.178 0.180 0.178 0.178 369,610 0.1780 -1.05%
1999-12-17 0 0.475 0.470 0.480 0.470 0.475 838,830 395,257 0.4712 0.180 0.178 0.182 0.178 0.180 2,214,571 0.1785 0.00%
1999-12-16 0 0.475 0.475 0.480 0.470 0.480 270,000 128,350 0.4754 0.180 0.180 0.182 0.178 0.182 712,819 0.1801 0.00%
1999-12-15 0 0.475 0.475 0.490 0.470 0.480 244,000 115,780 0.4745 0.180 0.180 0.186 0.178 0.182 644,177 0.1797 -3.06%
1999-12-14 0 0.490 0.475 0.490 0.470 0.490 204,000 96,460 0.4728 0.186 0.180 0.186 0.178 0.186 538,574 0.1791 0.00%
1999-12-13 0 0.490 0.480 0.495 0.490 0.490 130,000 63,700 0.4900 0.186 0.182 0.187 0.186 0.186 343,209 0.1856 3.16%
1999-12-10 0 0.475 0.470 0.490 0.455 0.480 1,192,000 556,250 0.4667 0.180 0.178 0.186 0.172 0.182 3,146,964 0.1768 -3.06%
1999-12-09 0 0.490 0.465 0.495 0.455 0.490 654,000 308,590 0.4719 0.186 0.176 0.187 0.172 0.186 1,726,606 0.1787 -2.00%
1999-12-08 0 0.500 0.480 0.500 - - 0 0 - 0.189 0.182 0.189 - - 0 - 0.00%
1999-12-07 0 0.500 0.495 0.500 0.490 0.500 220,000 109,700 0.4986 0.189 0.187 0.189 0.186 0.189 580,816 0.1889 0.00%
1999-12-06 0 0.500 0.490 0.500 0.480 0.500 122,000 60,640 0.4970 0.189 0.186 0.189 0.182 0.189 322,089 0.1883 2.04%
1999-12-03 0 0.490 0.480 0.490 0.480 0.500 150,000 73,400 0.4893 0.186 0.182 0.186 0.182 0.189 396,011 0.1853 0.00%
1999-12-02 0 0.490 0.490 0.500 - - 0 0 - 0.186 0.186 0.189 - - 0 - 2.08%
1999-12-01 0 0.480 0.480 0.490 0.475 0.475 30,000 14,250 0.4750 0.182 0.182 0.186 0.180 0.180 79,202 0.1799 -2.04%
1999-11-30 0 0.490 0.485 0.500 0.475 0.490 423,600 205,020 0.4840 0.186 0.184 0.189 0.180 0.186 1,118,334 0.1833 2.08%
1999-11-29 0 0.480 0.480 0.490 0.480 0.495 190,000 92,600 0.4874 0.182 0.182 0.186 0.182 0.187 501,613 0.1846 -4.00%
1999-11-26 0 0.500 0.495 0.500 0.495 0.500 290,000 144,750 0.4991 0.189 0.187 0.189 0.187 0.189 765,621 0.1891 0.00%
1999-11-25 0 0.500 0.495 0.500 0.495 0.520 120,000 59,920 0.4993 0.189 0.187 0.189 0.187 0.197 316,809 0.1891 4.17%
1999-11-24 0 0.480 0.480 0.500 0.480 0.500 360,000 176,750 0.4910 0.182 0.182 0.189 0.182 0.189 950,426 0.1860 -4.00%
1999-11-23 0 0.500 0.495 0.500 0.495 0.500 144,000 71,430 0.4960 0.189 0.187 0.189 0.187 0.189 380,170 0.1879 1.01%
1999-11-22 0 0.495 0.490 0.510 0.495 0.510 1,090,000 544,210 0.4993 0.187 0.186 0.193 0.187 0.193 2,877,677 0.1891 -4.81%
1999-11-19 0 0.520 0.510 0.520 0.500 0.520 270,000 136,000 0.5037 0.197 0.193 0.197 0.189 0.197 712,819 0.1908 1.96%
1999-11-18 0 0.510 0.510 0.520 0.510 0.540 40,000 21,000 0.5250 0.193 0.193 0.197 0.193 0.205 105,603 0.1989 2.00%
1999-11-17 0 0.500 0.500 0.520 0.500 0.520 220,000 114,000 0.5182 0.189 0.189 0.197 0.189 0.197 580,816 0.1963 -3.85%
1999-11-16 0 0.520 0.520 0.550 0.520 0.520 100,000 52,000 0.5200 0.197 0.197 0.208 0.197 0.197 264,007 0.1970 -5.45%
1999-11-15 0 0.550 0.530 0.560 0.530 0.590 140,000 77,200 0.5514 0.208 0.201 0.212 0.201 0.223 369,610 0.2089 5.77%
1999-11-12 0 0.520 0.510 0.530 - - 0 0 - 0.197 0.193 0.201 - - 0 - 0.00%
1999-11-11 0 0.520 0.520 0.550 0.520 0.520 240,000 124,800 0.5200 0.197 0.197 0.208 0.197 0.197 633,617 0.1970 0.00%
1999-11-10 0 0.520 0.500 0.520 0.520 0.540 500,000 260,900 0.5218 0.197 0.189 0.197 0.197 0.205 1,320,035 0.1976 0.00%
1999-11-09 0 0.520 0.520 0.550 0.520 0.520 680,000 353,600 0.5200 0.197 0.197 0.208 0.197 0.197 1,795,248 0.1970 0.00%
1999-11-08 0 0.520 0.520 0.540 0.520 0.530 880,000 466,020 0.5296 0.197 0.197 0.205 0.197 0.201 2,323,262 0.2006 -7.14%
1999-11-05 0 0.560 0.550 0.560 0.550 0.560 500,000 278,420 0.5568 0.212 0.208 0.212 0.208 0.212 1,320,035 0.2109 -1.75%
1999-11-04 0 0.570 0.560 0.570 0.560 0.590 2,470,000 1,438,400 0.5823 0.216 0.212 0.216 0.212 0.223 6,520,975 0.2206 -5.00%
1999-11-03 0 0.600 0.590 0.600 0.560 0.600 3,998,000 2,318,080 0.5798 0.227 0.223 0.227 0.212 0.227 10,555,003 0.2196 3.45%
1999-11-02 0 0.580 0.580 0.590 0.540 0.590 4,402,000 2,533,085 0.5754 0.220 0.220 0.223 0.205 0.223 11,621,592 0.2180 5.45%
1999-11-01 0 0.550 0.550 0.570 0.540 0.580 4,540,000 2,519,580 0.5550 0.208 0.208 0.216 0.205 0.220 11,985,922 0.2102 1.85%
1999-10-29 0 0.540 0.540 0.550 0.540 0.550 1,732,000 937,620 0.5414 0.205 0.205 0.208 0.205 0.208 4,572,603 0.2051 -1.82%
1999-10-28 0 0.550 0.540 0.550 0.540 0.550 728,000 398,540 0.5474 0.208 0.205 0.208 0.205 0.208 1,921,972 0.2074 0.00%
1999-10-27 0 0.550 0.550 0.560 0.550 0.590 3,560,000 2,022,660 0.5682 0.208 0.208 0.212 0.208 0.223 9,398,652 0.2152 -1.79%
1999-10-26 0 0.560 0.560 0.570 0.550 0.570 4,450,000 2,512,860 0.5647 0.212 0.212 0.216 0.208 0.216 11,748,315 0.2139 3.70%
1999-10-25 0 0.540 0.540 0.550 0.495 0.540 1,796,000 935,490 0.5209 0.205 0.205 0.208 0.187 0.205 4,741,567 0.1973 8.00%
1999-10-22 0 0.500 0.500 0.510 0.495 0.500 2,084,000 1,041,750 0.4999 0.189 0.189 0.193 0.187 0.189 5,501,908 0.1893 2.04%
1999-10-21 0 0.490 0.490 0.495 0.490 0.500 1,800,000 888,500 0.4936 0.186 0.186 0.187 0.186 0.189 4,752,128 0.1870 1.03%
1999-10-20 0 0.485 0.480 0.490 0.485 0.500 860,000 425,400 0.4947 0.184 0.182 0.186 0.184 0.189 2,270,461 0.1874 1.04%
1999-10-19 0 0.480 0.470 0.500 0.470 0.500 2,454,000 1,211,180 0.4936 0.182 0.178 0.189 0.178 0.189 6,478,734 0.1869 -5.88%
1999-10-15 0 0.510 0.510 0.540 0.510 0.540 1,104,000 589,960 0.5344 0.193 0.193 0.205 0.193 0.205 2,914,638 0.2024 -3.77%
1999-10-14 0 0.530 0.510 0.530 0.500 0.530 632,000 330,520 0.5230 0.201 0.193 0.201 0.189 0.201 1,668,525 0.1981 1.92%
1999-10-13 0 0.520 0.520 0.530 0.520 0.540 1,900,000 1,003,960 0.5284 0.197 0.197 0.201 0.197 0.205 5,016,135 0.2001 1.96%
1999-10-12 0 0.510 0.510 0.530 0.510 0.530 1,808,000 939,440 0.5196 0.193 0.193 0.201 0.193 0.201 4,773,248 0.1968 -3.77%
1999-10-11 0 0.530 0.520 0.530 0.530 0.530 1,728,000 915,840 0.5300 0.201 0.197 0.201 0.201 0.201 4,562,042 0.2008 0.00%
1999-10-08 0 0.530 0.520 0.530 0.510 0.550 1,202,000 633,760 0.5273 0.201 0.197 0.201 0.193 0.208 3,173,365 0.1997 3.92%
1999-10-07 0 0.510 0.510 0.520 0.510 0.520 270,000 139,200 0.5156 0.193 0.193 0.197 0.193 0.197 712,819 0.1953 0.00%
1999-10-06 0 0.510 0.510 0.520 0.500 0.510 354,000 179,500 0.5071 0.193 0.193 0.197 0.189 0.193 934,585 0.1921 -3.77%
1999-10-05 0 0.530 0.510 0.530 0.510 0.530 1,840,000 948,480 0.5155 0.201 0.193 0.201 0.193 0.201 4,857,730 0.1953 -3.64%
1999-10-04 0 0.550 0.510 0.550 0.510 0.550 2,700,000 1,407,540 0.5213 0.208 0.193 0.208 0.193 0.208 7,128,191 0.1975 -8.33%
1999-09-30 1 0.600 0.510 - 0.550 0.600 540,000 311,500 0.5769 0.227 0.193 - 0.208 0.227 1,425,638 0.2185 11.11%
1999-09-29 0 0.540 0.510 0.540 0.530 0.540 340,000 180,800 0.5318 0.205 0.193 0.205 0.201 0.205 897,624 0.2014 1.89%
1999-09-28 0 0.530 0.510 0.520 0.520 0.530 680,000 353,900 0.5204 0.201 0.193 0.197 0.197 0.201 1,795,248 0.1971 -1.85%
1999-09-27 0 0.540 0.510 0.540 0.500 0.540 1,974,000 1,021,200 0.5173 0.205 0.193 0.205 0.189 0.205 5,211,500 0.1960 0.00%
1999-09-24 0 0.540 0.520 0.540 0.520 0.540 958,000 512,260 0.5347 0.205 0.197 0.205 0.197 0.205 2,529,188 0.2025 0.00%
1999-09-23 0 0.540 0.540 0.550 0.520 0.540 230,000 120,200 0.5226 0.205 0.205 0.208 0.197 0.205 607,216 0.1980 -3.57%
1999-09-22 0 0.560 0.540 0.560 0.520 0.560 704,000 384,400 0.5460 0.212 0.205 0.212 0.197 0.212 1,858,610 0.2068 0.00%
1999-09-21 0 0.560 - 0.570 0.560 0.580 160,000 90,800 0.5675 0.212 - 0.216 0.212 0.220 422,411 0.2150 -3.45%
1999-09-20 0 0.580 0.570 0.580 - - 0 0 - 0.220 0.216 0.220 - - 0 - 0.00%
1999-09-17 0 0.580 0.580 0.590 0.550 0.560 190,000 105,900 0.5574 0.220 0.220 0.223 0.208 0.212 501,613 0.2111 0.00%
1999-09-15 0 0.580 0.560 0.580 0.580 0.580 50,000 29,000 0.5800 0.220 0.212 0.220 0.220 0.220 132,004 0.2197 -1.69%
1999-09-14 0 0.590 0.570 0.590 - - 0 0 - 0.223 0.216 0.223 - - 0 - 0.00%
1999-09-13 0 0.590 0.590 0.610 0.590 0.600 310,000 183,060 0.5905 0.223 0.223 0.231 0.223 0.227 818,422 0.2237 0.00%
1999-09-10 0 0.590 0.580 0.590 0.590 0.600 1,680,000 1,001,900 0.5964 0.223 0.220 0.223 0.223 0.227 4,435,319 0.2259 -1.67%
1999-09-09 0 0.600 0.600 0.610 0.600 0.610 430,000 259,800 0.6042 0.227 0.227 0.231 0.227 0.231 1,135,230 0.2289 0.00%
1999-09-08 0 0.600 0.580 0.600 0.600 0.620 1,490,000 898,700 0.6032 0.227 0.220 0.227 0.227 0.235 3,933,706 0.2285 -3.23%
1999-09-07 0 0.620 0.620 0.630 0.620 0.620 60,000 37,200 0.6200 0.235 0.235 0.239 0.235 0.235 158,404 0.2348 -1.59%
1999-09-06 0 0.630 0.620 0.630 0.630 0.630 196,000 123,480 0.6300 0.239 0.235 0.239 0.239 0.239 517,454 0.2386 0.00%
1999-09-03 0 0.630 0.600 0.630 - - 0 0 - 0.239 0.227 0.239 - - 0 - 0.00%
1999-09-02 0 0.630 0.630 0.640 0.600 0.630 220,000 137,480 0.6249 0.239 0.239 0.242 0.227 0.239 580,816 0.2367 -1.56%
1999-09-01 0 0.640 0.630 0.650 0.640 0.640 168,000 107,520 0.6400 0.242 0.239 0.246 0.242 0.242 443,532 0.2424 0.00%
1999-08-31 0 0.640 0.640 0.650 0.640 0.650 3,084,000 1,994,760 0.6468 0.242 0.242 0.246 0.242 0.246 8,141,979 0.2450 -3.03%
1999-08-30 0 0.660 0.650 0.660 0.660 0.670 5,248,000 3,467,180 0.6607 0.250 0.246 0.250 0.250 0.254 13,855,092 0.2502 0.00%
1999-08-27 0 0.660 0.660 0.670 0.660 0.660 1,922,000 1,268,520 0.6600 0.250 0.250 0.254 0.250 0.250 5,074,216 0.2500 -1.49%
1999-08-26 0 0.670 0.660 0.680 0.660 0.670 3,646,609 2,412,825 0.6617 0.254 0.250 0.258 0.250 0.254 9,627,306 0.2506 1.52%
1999-08-25 0 0.660 0.660 0.670 0.650 0.670 848,000 559,160 0.6594 0.250 0.250 0.254 0.246 0.254 2,238,780 0.2498 0.00%
1999-08-24 0 0.660 0.660 0.670 0.650 0.660 2,108,000 1,388,080 0.6585 0.250 0.250 0.254 0.246 0.250 5,565,269 0.2494 1.54%
1999-08-23 0 0.650 0.640 0.660 0.650 0.650 1,340,000 871,000 0.6500 0.246 0.242 0.250 0.246 0.246 3,537,695 0.2462 1.56%
1999-08-20 0 0.640 0.640 0.650 0.640 0.640 1,738,088 1,100,375 0.6331 0.242 0.242 0.246 0.242 0.242 4,588,675 0.2398 0.00%
1999-08-19 0 0.640 0.630 0.640 0.630 0.640 1,074,000 681,620 0.6347 0.242 0.239 0.242 0.239 0.242 2,835,436 0.2404 1.59%
1999-08-18 0 0.630 0.630 0.640 0.630 0.630 3,536,000 2,227,680 0.6300 0.239 0.239 0.242 0.239 0.239 9,335,291 0.2386 0.00%
1999-08-17 0 0.630 0.620 0.630 0.620 0.630 3,380,000 2,129,100 0.6299 0.239 0.235 0.239 0.235 0.239 8,923,440 0.2386 0.00%
1999-08-16 0 0.630 0.630 0.640 0.630 0.630 3,920,000 2,469,600 0.6300 0.239 0.239 0.242 0.239 0.239 10,349,078 0.2386 0.00%
1999-08-13 0 0.630 0.630 0.640 0.630 0.630 4,050,250 2,551,645 0.6300 0.239 0.239 0.242 0.239 0.239 10,692,947 0.2386 0.00%
1999-08-12 0 0.630 0.630 0.640 0.630 0.630 1,420,000 894,600 0.6300 0.239 0.239 0.242 0.239 0.239 3,748,901 0.2386 1.61%
1999-08-11 0 0.620 0.620 0.630 0.610 0.630 4,270,000 2,686,500 0.6292 0.235 0.235 0.239 0.231 0.239 11,273,103 0.2383 0.00%
1999-08-10 0 0.620 0.590 0.630 0.590 0.630 10,326,000 6,374,840 0.6174 0.235 0.223 0.239 0.223 0.239 27,261,372 0.2338 0.00%
1999-08-09 0 0.620 0.620 0.630 0.610 0.620 1,004,000 620,880 0.6184 0.235 0.235 0.239 0.231 0.235 2,650,631 0.2342 -1.59%
1999-08-06 0 0.630 0.620 0.640 0.620 0.660 7,107,000 4,503,110 0.6336 0.239 0.235 0.242 0.235 0.250 18,762,984 0.2400 0.00%
1999-08-05 0 0.630 0.630 0.640 0.600 0.630 3,824,000 2,344,260 0.6130 0.239 0.239 0.242 0.227 0.239 10,095,631 0.2322 5.00%
1999-08-04 0 0.600 0.600 0.610 0.590 0.600 2,512,000 1,497,700 0.5962 0.227 0.227 0.231 0.223 0.227 6,631,858 0.2258 0.00%
1999-08-03 0 0.600 0.590 0.600 0.600 0.600 834,000 500,400 0.6000 0.227 0.223 0.227 0.227 0.227 2,201,819 0.2273 0.00%
1999-08-02 0 0.600 0.600 0.620 0.600 0.610 390,000 235,000 0.6026 0.227 0.227 0.235 0.227 0.231 1,029,628 0.2282 0.00%
1999-07-30 0 0.600 0.590 0.600 0.560 0.600 2,262,000 1,352,000 0.5977 0.227 0.223 0.227 0.212 0.227 5,971,840 0.2264 1.69%
1999-07-29 0 0.590 0.590 0.600 0.580 0.600 490,000 289,300 0.5904 0.223 0.223 0.227 0.220 0.227 1,293,635 0.2236 -1.67%
1999-07-28 0 0.600 0.590 0.600 0.590 0.600 4,808,000 2,880,620 0.5991 0.227 0.223 0.227 0.223 0.227 12,693,461 0.2269 3.45%
1999-07-27 0 0.580 0.580 0.590 0.580 0.580 278,000 161,240 0.5800 0.220 0.220 0.223 0.220 0.220 733,940 0.2197 -1.69%
1999-07-26 0 0.590 0.590 0.600 0.580 0.590 690,000 406,800 0.5896 0.223 0.223 0.227 0.220 0.223 1,821,649 0.2233 -1.67%
1999-07-23 0 0.600 0.590 0.610 0.590 0.600 330,000 196,000 0.5939 0.227 0.223 0.231 0.223 0.227 871,223 0.2250 0.00%
1999-07-22 0 0.600 0.600 0.610 0.600 0.630 3,158,000 1,959,780 0.6206 0.227 0.227 0.231 0.227 0.239 8,337,344 0.2351 0.00%
1999-07-21 0 0.600 0.590 0.600 0.580 0.600 2,010,000 1,200,440 0.5972 0.227 0.223 0.227 0.220 0.227 5,306,542 0.2262 0.00%
1999-07-20 0 0.600 0.590 0.610 0.590 0.620 2,380,000 1,440,600 0.6053 0.227 0.223 0.231 0.223 0.235 6,283,369 0.2293 0.00%
1999-07-19 0 0.600 0.600 0.610 0.590 0.600 1,416,000 848,500 0.5992 0.227 0.227 0.231 0.223 0.227 3,738,340 0.2270 0.00%
1999-07-16 0 0.600 0.600 0.610 0.590 0.660 63,112,000 38,496,260 0.6100 0.227 0.227 0.231 0.223 0.250 166,620,152 0.2310 -6.25%
1999-07-15 0 0.640 0.640 0.650 0.630 0.670 57,710,000 37,453,680 0.6490 0.242 0.242 0.246 0.239 0.254 152,358,489 0.2458 -3.03%
1999-07-14 0 0.660 0.650 0.660 0.650 0.660 1,410,000 930,100 0.6596 0.250 0.246 0.250 0.246 0.250 3,722,500 0.2499 -1.49%
1999-07-13 0 0.670 0.670 0.680 0.660 0.680 6,680,000 4,504,100 0.6743 0.254 0.254 0.258 0.250 0.258 17,635,673 0.2554 1.52%
1999-07-12 0 0.660 0.660 0.670 0.650 0.690 10,450,000 7,062,000 0.6758 0.250 0.250 0.254 0.246 0.261 27,588,740 0.2560 3.13%
1999-07-09 0 0.640 0.640 0.650 0.640 0.660 4,870,000 3,179,200 0.6528 0.242 0.242 0.246 0.242 0.250 12,857,145 0.2473 -1.54%
1999-07-08 0 0.650 0.650 0.660 0.650 0.700 7,930,000 5,368,800 0.6770 0.246 0.246 0.250 0.246 0.265 20,935,762 0.2564 -7.14%
1999-07-07 0 0.700 0.690 0.700 0.680 0.710 12,030,000 8,412,800 0.6993 0.265 0.261 0.265 0.258 0.269 31,760,052 0.2649 1.45%
1999-07-06 0 0.690 0.690 0.700 0.680 0.690 2,826,000 1,940,620 0.6867 0.261 0.261 0.265 0.258 0.261 7,460,840 0.2601 1.47%
1999-07-05 0 0.680 0.680 0.690 0.680 0.690 3,765,000 2,567,200 0.6819 0.258 0.258 0.261 0.258 0.261 9,939,867 0.2583 -1.45%
1999-07-02 0 0.690 0.680 0.690 0.680 0.700 10,166,000 7,023,700 0.6909 0.261 0.258 0.261 0.258 0.265 26,838,960 0.2617 0.00%
1999-06-30 0 0.690 0.680 0.690 0.650 0.700 21,064,000 14,286,200 0.6782 0.261 0.258 0.261 0.246 0.265 55,610,453 0.2569 6.15%
1999-06-29 0 0.650 0.640 0.650 0.640 0.660 5,210,000 3,381,500 0.6490 0.246 0.242 0.246 0.242 0.250 13,754,769 0.2458 3.17%
1999-06-28 0 0.630 0.630 0.640 0.630 0.650 3,912,000 2,480,600 0.6341 0.239 0.239 0.242 0.239 0.246 10,327,957 0.2402 -1.56%
1999-06-25 0 0.640 0.630 0.640 0.630 0.640 3,400,000 2,144,200 0.6306 0.242 0.239 0.242 0.239 0.242 8,976,241 0.2389 3.23%
1999-06-24 0 0.620 0.610 0.640 0.600 0.660 11,228,000 7,112,480 0.6335 0.235 0.231 0.242 0.227 0.250 29,642,716 0.2399 1.64%
1999-06-23 0 0.610 0.600 0.610 0.600 0.620 6,531,000 3,965,160 0.6071 0.231 0.227 0.231 0.227 0.235 17,242,303 0.2300 -3.17%
1999-06-22 0 0.630 0.620 0.630 0.610 0.630 6,760,000 4,160,340 0.6154 0.239 0.235 0.239 0.231 0.239 17,846,879 0.2331 0.00%
1999-06-21 0 0.630 0.620 0.630 0.610 0.640 6,972,000 4,342,680 0.6229 0.239 0.235 0.239 0.231 0.242 18,406,574 0.2359 0.00%
1999-06-17 0 0.630 0.620 0.630 0.610 0.650 15,614,000 9,808,680 0.6282 0.239 0.235 0.239 0.231 0.246 41,222,066 0.2379 -3.08%
1999-06-16 0 0.650 0.640 0.650 0.640 0.800 52,594,800 37,439,712 0.7119 0.246 0.242 0.246 0.242 0.303 138,853,999 0.2696 -8.45%
1999-06-15 1 0.710 - - - - 0 0 - 0.269 - - - - 0 - 0.00%
1999-06-14 0 0.710 0.710 0.720 0.680 0.730 25,754,000 18,274,140 0.7096 0.269 0.269 0.273 0.258 0.277 67,992,385 0.2688 2.90%
1999-06-11 0 0.690 0.670 0.680 0.610 0.700 32,590,000 21,516,800 0.6602 0.261 0.254 0.258 0.231 0.265 86,039,909 0.2501 4.55%
1999-06-10 0 0.660 0.650 0.660 0.650 0.670 8,390,000 5,531,700 0.6593 0.250 0.246 0.250 0.246 0.254 22,150,195 0.2497 -2.94%
1999-06-09 0 0.680 0.670 0.680 0.670 0.680 3,996,500 2,681,870 0.6711 0.258 0.254 0.258 0.254 0.258 10,551,043 0.2542 1.49%
1999-06-08 0 0.670 0.660 0.670 0.640 0.680 26,058,500 17,345,215 0.6656 0.254 0.250 0.254 0.242 0.258 68,796,287 0.2521 4.69%
1999-06-07 0 0.640 0.630 0.640 0.630 0.650 6,002,000 3,828,980 0.6380 0.242 0.239 0.242 0.239 0.246 15,845,705 0.2416 0.00%
1999-06-04 0 0.640 0.630 0.640 0.620 0.690 37,692,000 24,196,520 0.6420 0.242 0.239 0.242 0.235 0.261 99,509,551 0.2432 -7.25%
1999-06-03 0 0.690 0.690 0.700 0.530 0.700 63,538,000 37,575,520 0.5914 0.261 0.261 0.265 0.201 0.265 167,744,822 0.2240 23.21%
1999-06-02 0 0.560 0.550 0.560 0.540 0.560 10,290,500 5,675,750 0.5516 0.212 0.208 0.212 0.205 0.212 27,167,649 0.2089 0.00%
1999-06-01 0 0.560 0.550 0.560 0.530 0.560 99,160,000 50,060,100 0.5048 0.212 0.208 0.212 0.201 0.212 261,789,427 0.1912 3.70%
1999-05-31 0 0.540 0.530 0.540 0.510 0.540 95,628,000 48,075,880 0.5027 0.205 0.201 0.205 0.193 0.205 252,464,696 0.1904 0.00%
1999-05-28 0 0.540 0.530 0.540 0.500 0.540 99,760,000 50,457,200 0.5058 0.205 0.201 0.205 0.189 0.205 263,373,469 0.1916 0.00%
1999-05-27 0 0.540 0.530 0.540 0.520 0.550 12,608,000 6,746,440 0.5351 0.205 0.201 0.205 0.197 0.208 33,286,013 0.2027 -1.82%
1999-05-26 0 0.550 0.540 0.550 0.530 0.550 9,470,000 5,088,480 0.5373 0.208 0.205 0.208 0.201 0.208 25,001,471 0.2035 0.00%
1999-05-25 0 0.550 0.540 0.550 0.540 0.570 9,864,000 5,456,720 0.5532 0.208 0.205 0.208 0.205 0.216 26,041,659 0.2095 -1.79%
1999-05-24 0 0.560 0.550 0.560 0.540 0.560 8,858,000 4,837,900 0.5462 0.212 0.208 0.212 0.205 0.212 23,385,748 0.2069 0.00%
1999-05-21 0 0.560 0.550 0.560 0.530 0.580 38,806,000 21,479,820 0.5535 0.212 0.208 0.212 0.201 0.220 102,450,590 0.2097 -3.45%
1999-05-20 0 0.580 0.580 0.590 0.510 0.590 245,226,000 129,394,600 0.5277 0.220 0.220 0.223 0.193 0.223 647,414,017 0.1999 9.43%
1999-05-19 0 0.530 0.520 0.530 0.500 0.530 18,966,000 9,783,380 0.5158 0.201 0.197 0.201 0.189 0.201 50,071,584 0.1954 1.92%
1999-05-18 0 0.520 0.510 0.520 0.510 0.540 52,246,000 27,348,440 0.5235 0.197 0.193 0.197 0.193 0.205 137,933,142 0.1983 -3.70%
1999-05-17 0 0.540 0.530 0.540 0.520 0.550 33,618,000 17,969,480 0.5345 0.205 0.201 0.205 0.197 0.208 88,753,902 0.2025 -1.82%
1999-05-14 0 0.550 0.540 0.550 0.520 0.570 92,700,000 50,719,360 0.5471 0.208 0.205 0.208 0.197 0.216 244,734,569 0.2072 -3.51%
1999-05-13 0 0.570 0.560 0.570 0.550 0.590 117,978,000 65,601,720 0.5561 0.216 0.212 0.216 0.208 0.223 311,470,280 0.2106 1.79%
1999-05-12 0 0.560 0.550 0.560 0.550 0.580 17,792,000 9,991,140 0.5616 0.212 0.208 0.212 0.208 0.220 46,972,141 0.2127 -1.75%
1999-05-11 0 0.570 0.560 0.570 0.540 0.580 65,050,000 35,905,040 0.5520 0.216 0.212 0.216 0.205 0.220 171,736,609 0.2091 0.00%
1999-05-10 0 0.570 0.560 0.570 0.540 0.620 42,198,000 23,937,200 0.5673 0.216 0.212 0.216 0.205 0.235 111,405,710 0.2149 -3.39%
1999-05-07 0 0.590 0.580 0.600 0.520 0.640 198,300,000 114,091,040 0.5753 0.223 0.220 0.227 0.197 0.242 523,526,052 0.2179 7.27%
1999-05-06 0 0.550 0.550 0.560 0.550 0.590 13,964,000 7,851,320 0.5623 0.208 0.208 0.212 0.208 0.223 36,865,950 0.2130 -5.17%
1999-05-05 0 0.580 0.560 0.580 0.560 0.590 26,800,000 15,448,020 0.5764 0.220 0.212 0.220 0.212 0.223 70,753,899 0.2183 1.75%
1999-05-04 0 0.570 0.560 0.570 0.540 0.580 14,552,000 8,168,600 0.5613 0.216 0.212 0.216 0.205 0.220 38,418,311 0.2126 3.64%
1999-05-03 0 0.550 0.540 0.550 0.530 0.560 11,452,000 6,258,640 0.5465 0.208 0.205 0.208 0.201 0.212 30,234,091 0.2070 -1.79%
1999-04-30 0 0.560 0.550 0.560 0.540 0.570 12,470,000 6,942,200 0.5567 0.212 0.208 0.212 0.205 0.216 32,921,684 0.2109 -1.75%
1999-04-29 0 0.570 0.550 0.560 0.530 0.590 23,110,000 12,793,600 0.5536 0.216 0.208 0.212 0.201 0.223 61,012,038 0.2097 -1.72%
1999-04-28 0 0.580 0.570 0.580 0.560 0.650 47,426,000 28,995,280 0.6114 0.220 0.216 0.220 0.212 0.246 125,208,001 0.2316 -3.33%
1999-04-27 0 0.600 0.610 0.620 0.550 0.650 34,164,000 19,798,360 0.5795 0.227 0.231 0.235 0.208 0.246 90,195,381 0.2195 -6.25%
1999-04-26 0 0.640 0.640 0.650 0.620 0.650 16,224,000 10,401,360 0.6411 0.242 0.242 0.246 0.235 0.246 42,832,510 0.2428 -4.48%
1999-04-23 0 0.670 0.660 0.670 0.630 0.690 22,690,000 14,872,460 0.6555 0.254 0.250 0.254 0.239 0.261 59,903,208 0.2483 -1.47%
1999-04-22 0 0.680 0.670 0.680 0.640 0.700 52,024,000 35,260,120 0.6778 0.258 0.254 0.258 0.242 0.265 137,347,046 0.2567 0.00%
1999-04-21 0 0.680 0.670 0.680 0.680 0.730 11,314,000 8,015,680 0.7085 0.258 0.254 0.258 0.258 0.277 29,869,762 0.2684 -2.86%
1999-04-20 0 0.700 0.680 0.700 0.690 0.720 5,922,000 4,198,140 0.7089 0.265 0.258 0.265 0.261 0.273 15,634,500 0.2685 0.00%
1999-04-19 0 0.700 0.690 0.700 0.690 0.700 3,232,000 2,240,580 0.6932 0.265 0.261 0.265 0.261 0.265 8,532,709 0.2626 2.94%
1999-04-16 0 0.680 0.680 0.690 0.680 0.700 2,728,000 1,889,320 0.6926 0.258 0.258 0.261 0.258 0.265 7,202,113 0.2623 0.00%
1999-04-15 0 0.680 0.670 0.690 0.680 0.690 1,060,000 725,700 0.6846 0.258 0.254 0.261 0.258 0.261 2,798,475 0.2593 -2.86%
1999-04-14 0 0.700 0.690 0.700 0.690 0.710 1,084,000 752,660 0.6943 0.265 0.261 0.265 0.261 0.269 2,861,837 0.2630 -1.41%
1999-04-13 0 0.710 0.690 0.700 0.690 0.720 2,779,050 1,963,482 0.7065 0.269 0.261 0.265 0.261 0.273 7,336,889 0.2676 1.43%
1999-04-12 0 0.700 0.690 0.700 0.680 0.700 1,304,000 897,080 0.6879 0.265 0.261 0.265 0.258 0.265 3,442,652 0.2606 -1.41%
1999-04-09 0 0.710 0.700 0.710 0.690 0.710 2,686,000 1,878,260 0.6993 0.269 0.265 0.269 0.261 0.269 7,091,230 0.2649 1.43%
1999-04-08 0 0.700 0.700 0.710 0.690 0.710 1,324,000 924,240 0.6981 0.265 0.265 0.269 0.261 0.269 3,495,454 0.2644 -1.41%
1999-04-07 0 0.710 0.700 0.710 0.690 0.710 1,100,000 775,800 0.7053 0.269 0.265 0.269 0.261 0.269 2,904,078 0.2671 -1.39%
1999-04-01 0 0.720 0.710 0.720 0.680 0.720 96,000 68,280 0.7113 0.273 0.269 0.273 0.258 0.273 253,447 0.2694 1.41%
1999-03-31 0 0.710 0.700 0.710 0.700 0.730 1,880,000 1,338,400 0.7119 0.269 0.265 0.269 0.265 0.277 4,963,333 0.2697 -4.05%
1999-03-30 0 0.740 0.730 0.740 0.690 0.740 2,086,000 1,489,360 0.7140 0.280 0.277 0.280 0.261 0.280 5,507,188 0.2704 2.78%
1999-03-29 0 0.720 0.700 0.720 0.710 0.730 1,934,000 1,392,740 0.7201 0.273 0.265 0.273 0.269 0.277 5,105,897 0.2728 -2.70%
1999-03-26 0 0.740 0.730 0.740 0.720 0.780 7,900,000 5,821,580 0.7369 0.280 0.277 0.280 0.273 0.295 20,856,560 0.2791 -2.63%
1999-03-25 0 0.760 0.770 0.780 0.660 0.780 25,276,000 17,625,860 0.6973 0.288 0.292 0.295 0.250 0.295 66,730,431 0.2641 13.43%
1999-03-24 0 0.670 0.660 0.670 0.650 0.670 8,673,000 5,667,840 0.6535 0.254 0.250 0.254 0.246 0.254 22,897,335 0.2475 0.00%
1999-03-23 0 0.670 0.660 0.670 0.650 0.680 10,700,000 7,069,900 0.6607 0.254 0.250 0.254 0.246 0.258 28,248,758 0.2503 -1.47%
1999-03-22 0 0.680 0.670 0.680 0.660 0.700 2,918,000 1,967,820 0.6744 0.258 0.254 0.258 0.250 0.265 7,703,727 0.2554 -5.56%
1999-03-19 0 0.720 0.700 0.730 0.690 0.730 10,078,000 7,193,880 0.7138 0.273 0.265 0.277 0.261 0.277 26,606,634 0.2704 5.88%
1999-03-18 0 0.680 0.670 0.690 0.660 0.680 8,486,000 5,706,900 0.6725 0.258 0.254 0.261 0.250 0.258 22,403,641 0.2547 3.03%
1999-03-17 0 0.660 0.660 0.670 0.660 0.680 12,294,000 8,188,740 0.6661 0.250 0.250 0.254 0.250 0.258 32,457,031 0.2523 0.00%
1999-03-16 0 0.660 0.650 0.660 0.660 0.670 2,460,000 1,623,700 0.6600 0.250 0.246 0.250 0.250 0.254 6,494,574 0.2500 0.00%
1999-03-15 0 0.660 0.650 0.660 0.660 0.700 5,090,000 3,382,900 0.6646 0.250 0.246 0.250 0.250 0.265 13,437,961 0.2517 -4.35%
1999-03-12 0 0.690 0.680 0.690 0.680 0.690 3,990,000 2,718,200 0.6813 0.261 0.258 0.261 0.258 0.261 10,533,883 0.2580 -2.82%
1999-03-11 0 0.710 0.700 0.710 0.690 0.710 4,592,000 3,176,720 0.6918 0.269 0.265 0.269 0.261 0.269 12,123,205 0.2620 0.00%
1999-03-10 0 0.710 0.700 0.710 0.690 0.710 8,183,000 5,726,850 0.6998 0.269 0.265 0.269 0.261 0.269 21,603,700 0.2651 1.43%
1999-03-09 0 0.700 0.700 0.710 0.700 0.720 3,934,000 2,765,460 0.7030 0.265 0.265 0.269 0.265 0.273 10,386,039 0.2663 -1.41%
1999-03-08 0 0.710 0.710 0.720 0.700 0.710 2,700,000 1,896,000 0.7022 0.269 0.269 0.273 0.265 0.269 7,128,191 0.2660 0.00%
1999-03-05 0 0.710 0.710 0.720 0.710 0.720 1,280,000 910,600 0.7114 0.269 0.269 0.273 0.269 0.273 3,379,291 0.2695 -1.39%
1999-03-04 0 0.720 0.720 0.730 0.720 0.730 2,900,000 2,091,000 0.7210 0.273 0.273 0.277 0.273 0.277 7,656,205 0.2731 0.00%
1999-03-03 0 0.720 0.720 0.730 0.720 0.720 1,480,000 1,065,600 0.7200 0.273 0.273 0.277 0.273 0.273 3,907,305 0.2727 0.00%
1999-03-02 0 0.720 0.720 0.730 0.710 0.730 5,924,000 4,267,760 0.7204 0.273 0.273 0.277 0.269 0.277 15,639,780 0.2729 -1.37%
1999-03-01 0 0.730 0.720 0.730 0.730 0.740 2,512,000 1,834,060 0.7301 0.277 0.273 0.277 0.277 0.280 6,631,858 0.2766 -1.35%
1999-02-26 0 0.740 0.730 0.740 0.730 0.740 2,604,000 1,903,420 0.7310 0.280 0.277 0.280 0.277 0.280 6,874,745 0.2769 0.00%
1999-02-25 0 0.740 0.730 0.740 0.730 0.740 6,478,000 4,738,340 0.7315 0.280 0.277 0.280 0.277 0.280 17,102,379 0.2771 -1.33%
1999-02-24 0 0.750 0.740 0.750 0.730 0.750 1,630,000 1,203,500 0.7383 0.284 0.280 0.284 0.277 0.284 4,303,316 0.2797 0.00%
1999-02-23 0 0.750 0.740 0.750 0.740 0.760 9,961,000 7,415,840 0.7445 0.284 0.280 0.284 0.280 0.288 26,297,746 0.2820 0.00%
1999-02-22 0 0.750 0.740 0.750 0.740 0.750 10,490,000 7,797,700 0.7433 0.284 0.280 0.284 0.280 0.284 27,694,343 0.2816 1.35%
1999-02-19 0 0.740 0.740 0.750 0.740 0.750 1,582,000 1,179,380 0.7455 0.280 0.280 0.284 0.280 0.284 4,176,592 0.2824 -1.33%
1999-02-15 0 0.750 0.740 0.750 0.730 0.750 1,852,000 1,380,160 0.7452 0.284 0.280 0.284 0.277 0.284 4,889,411 0.2823 4.17%
1999-02-12 0 0.720 0.720 0.730 0.720 0.750 3,880,000 2,882,900 0.7430 0.273 0.273 0.277 0.273 0.284 10,243,475 0.2814 -4.00%
1999-02-11 0 0.750 0.740 0.760 0.720 0.750 1,294,000 959,440 0.7415 0.284 0.280 0.288 0.273 0.284 3,416,252 0.2808 1.35%
1999-02-10 0 0.740 0.730 0.740 0.710 0.740 2,984,000 2,144,860 0.7188 0.280 0.277 0.280 0.269 0.280 7,877,971 0.2723 1.37%
1999-02-09 0 0.730 0.720 0.730 0.700 0.730 2,286,000 1,612,900 0.7056 0.277 0.273 0.277 0.265 0.277 6,035,202 0.2672 4.29%
1999-02-08 0 0.700 0.700 0.710 0.700 0.750 4,744,000 3,409,380 0.7187 0.265 0.265 0.269 0.265 0.284 12,524,496 0.2722 -7.89%
1999-02-05 0 0.760 0.750 0.760 0.750 0.760 15,270,000 11,459,820 0.7505 0.288 0.284 0.288 0.284 0.288 40,313,882 0.2843 1.33%
1999-02-04 0 0.750 0.740 0.750 0.720 0.760 19,650,500 14,521,060 0.7390 0.284 0.280 0.284 0.273 0.288 51,878,712 0.2799 2.74%
1999-02-03 0 0.730 0.720 0.730 0.710 0.730 6,126,000 4,385,720 0.7159 0.277 0.273 0.277 0.269 0.277 16,173,074 0.2712 1.39%
1999-02-02 0 0.720 0.720 0.730 0.710 0.730 5,486,000 3,959,160 0.7217 0.273 0.273 0.277 0.269 0.277 14,483,429 0.2734 1.41%
1999-02-01 0 0.710 0.710 0.720 0.680 0.720 11,252,000 7,961,060 0.7075 0.269 0.269 0.273 0.258 0.273 29,706,077 0.2680 4.41%
1999-01-29 0 0.680 0.680 0.690 0.680 0.710 10,032,000 6,999,000 0.6977 0.258 0.258 0.261 0.258 0.269 26,485,191 0.2643 -1.45%
1999-01-28 0 0.690 0.680 0.690 0.680 0.690 4,838,000 3,306,540 0.6835 0.261 0.258 0.261 0.258 0.261 12,772,663 0.2589 1.47%
1999-01-27 0 0.680 0.680 0.690 0.680 0.690 2,770,000 1,907,400 0.6886 0.258 0.258 0.261 0.258 0.261 7,312,996 0.2608 -1.45%
1999-01-26 0 0.690 0.680 0.700 0.670 0.700 6,832,000 4,703,080 0.6884 0.261 0.258 0.265 0.254 0.265 18,036,964 0.2607 -1.43%
1999-01-25 0 0.700 0.700 0.710 0.660 0.710 8,142,000 5,639,800 0.6927 0.265 0.265 0.269 0.250 0.269 21,495,457 0.2624 4.48%
1999-01-22 0 0.670 0.660 0.670 0.650 0.670 4,632,000 3,055,540 0.6597 0.254 0.250 0.254 0.246 0.254 12,228,808 0.2499 1.52%
1999-01-21 0 0.660 0.650 0.660 0.650 0.670 4,544,000 2,982,920 0.6565 0.250 0.246 0.250 0.246 0.254 11,996,482 0.2486 0.00%
1999-01-20 0 0.660 0.660 0.670 0.660 0.680 2,672,000 1,776,620 0.6649 0.250 0.250 0.254 0.250 0.258 7,054,269 0.2519 -2.94%
1999-01-19 0 0.680 0.670 0.680 0.660 0.700 11,540,000 7,909,980 0.6854 0.258 0.254 0.258 0.250 0.265 30,466,418 0.2596 3.03%
1999-01-18 0 0.660 0.660 0.670 0.620 0.670 4,066,000 2,613,320 0.6427 0.250 0.250 0.254 0.235 0.254 10,734,528 0.2434 4.76%
1999-01-15 0 0.630 0.620 0.630 0.610 0.630 5,214,000 3,261,120 0.6255 0.239 0.235 0.239 0.231 0.239 13,765,329 0.2369 -1.56%
1999-01-14 0 0.640 0.640 0.650 0.630 0.650 7,564,000 4,798,400 0.6344 0.242 0.242 0.246 0.239 0.246 19,969,496 0.2403 -4.48%
1999-01-13 0 0.670 0.660 0.670 0.640 0.670 6,054,000 3,970,920 0.6559 0.254 0.250 0.254 0.242 0.254 15,982,989 0.2484 0.00%
1999-01-12 0 0.670 0.660 0.670 0.660 0.670 8,444,000 5,615,340 0.6650 0.254 0.250 0.254 0.250 0.254 22,292,758 0.2519 -1.47%
1999-01-11 0 0.680 0.680 0.690 0.650 0.680 10,746,000 7,113,780 0.6620 0.258 0.258 0.261 0.246 0.258 28,370,201 0.2507 0.00%
1999-01-08 0 0.680 0.670 0.680 0.650 0.700 10,940,000 7,400,820 0.6765 0.258 0.254 0.258 0.246 0.265 28,882,375 0.2562 -2.86%
1999-01-07 0 0.700 0.690 0.700 0.690 0.720 12,876,000 9,052,740 0.7031 0.265 0.261 0.265 0.261 0.273 33,993,552 0.2663 -1.41%
1999-01-06 0 0.710 0.700 0.710 0.690 0.720 5,094,000 3,602,900 0.7073 0.269 0.265 0.269 0.261 0.273 13,448,521 0.2679 0.00%
1999-01-05 0 0.710 0.700 0.710 0.660 0.720 6,188,000 4,317,060 0.6977 0.269 0.265 0.269 0.250 0.273 16,336,758 0.2643 5.97%
1999-01-04 0 0.670 0.660 0.680 0.670 0.690 1,180,000 803,600 0.6810 0.254 0.250 0.258 0.254 0.261 3,115,284 0.2580 -4.29%
1998-12-31 0 0.700 0.680 0.700 0.700 0.750 3,282,000 2,381,060 0.7255 0.265 0.258 0.265 0.265 0.284 8,664,713 0.2748 -7.89%
1998-12-30 0 0.760 0.750 0.760 0.740 0.800 5,106,000 3,840,260 0.7521 0.288 0.284 0.288 0.280 0.303 13,480,202 0.2849 -2.56%
1998-12-29 0 0.780 0.770 0.780 0.660 0.780 15,920,000 11,170,460 0.7017 0.295 0.292 0.295 0.250 0.295 42,029,928 0.2658 13.04%
1998-12-28 0 0.690 0.680 0.690 0.670 0.690 5,166,000 3,494,840 0.6765 0.261 0.258 0.261 0.254 0.261 13,638,606 0.2562 0.00%
1998-12-24 0 0.690 0.690 0.700 0.680 0.700 6,544,000 4,467,920 0.6828 0.261 0.261 0.265 0.258 0.265 17,276,624 0.2586 -1.43%
1998-12-23 0 0.700 0.690 0.700 0.680 0.700 6,110,000 4,196,240 0.6868 0.265 0.261 0.265 0.258 0.265 16,130,833 0.2601 -1.41%
1998-12-22 0 0.710 0.700 0.710 0.680 0.710 4,836,000 3,373,100 0.6975 0.269 0.265 0.269 0.258 0.269 12,767,383 0.2642 -1.39%
1998-12-21 0 0.720 0.710 0.720 0.700 0.740 4,714,000 3,368,740 0.7146 0.273 0.269 0.273 0.265 0.280 12,445,294 0.2707 -2.70%
1998-12-18 0 0.740 0.730 0.740 0.710 0.750 33,056,000 23,997,600 0.7260 0.280 0.277 0.280 0.269 0.284 87,270,182 0.2750 0.00%
1998-12-17 0 0.740 0.730 0.740 0.630 0.740 35,386,000 24,404,920 0.6897 0.280 0.277 0.280 0.239 0.280 93,421,547 0.2612 13.85%
1998-12-16 0 0.650 0.650 0.660 0.650 0.690 13,822,000 9,196,680 0.6654 0.246 0.246 0.250 0.246 0.261 36,491,059 0.2520 0.00%
1998-12-15 0 0.650 0.640 0.660 0.620 0.670 9,740,000 6,209,880 0.6376 0.246 0.242 0.250 0.235 0.254 25,714,290 0.2415 -1.52%
1998-12-14 0 0.660 0.650 0.660 0.640 0.730 12,356,000 8,603,780 0.6963 0.250 0.246 0.250 0.242 0.277 32,620,716 0.2638 -8.33%
1998-12-11 0 0.720 0.710 0.720 0.700 0.780 31,595,291 23,150,130 0.7327 0.273 0.269 0.273 0.265 0.295 83,413,807 0.2775 -6.49%
1998-12-10 0 0.770 0.770 0.780 0.620 0.780 74,290,000 54,568,220 0.7345 0.292 0.292 0.295 0.235 0.295 196,130,864 0.2782 30.51%
1998-12-09 0 0.590 0.590 0.600 0.580 0.600 1,442,000 842,720 0.5844 0.223 0.223 0.227 0.220 0.227 3,806,982 0.2214 -3.28%
1998-12-08 0 0.610 0.600 0.610 0.580 0.620 7,382,000 4,403,620 0.5965 0.231 0.227 0.231 0.220 0.235 19,489,003 0.2260 0.00%
1998-12-07 0 0.610 0.600 0.610 0.590 0.620 3,536,000 2,104,940 0.5953 0.231 0.227 0.231 0.223 0.235 9,335,291 0.2255 3.39%
1998-12-04 0 0.590 0.580 0.590 0.550 0.590 10,982,000 6,313,420 0.5749 0.223 0.220 0.223 0.208 0.223 28,993,258 0.2178 7.27%
1998-12-03 0 0.550 0.540 0.550 0.520 0.560 16,410,000 9,018,200 0.5496 0.208 0.205 0.208 0.197 0.212 43,323,563 0.2082 -1.79%
1998-12-02 0 0.560 0.550 0.560 0.550 0.560 2,450,000 1,361,040 0.5555 0.212 0.208 0.212 0.208 0.212 6,468,174 0.2104 1.82%
1998-12-01 0 0.550 0.540 0.550 0.510 0.550 2,894,000 1,541,900 0.5328 0.208 0.205 0.208 0.193 0.208 7,640,365 0.2018 0.00%
1998-11-30 0 0.550 0.550 0.560 0.530 0.560 2,640,000 1,420,220 0.5380 0.208 0.208 0.212 0.201 0.212 6,969,787 0.2038 -3.51%
1998-11-27 0 0.570 0.560 0.570 0.550 0.580 1,440,000 812,200 0.5640 0.216 0.212 0.216 0.208 0.220 3,801,702 0.2136 -1.72%
1998-11-26 0 0.580 0.570 0.580 0.540 0.580 1,830,000 1,019,920 0.5573 0.220 0.216 0.220 0.205 0.220 4,831,330 0.2111 0.00%
1998-11-25 0 0.580 0.570 0.580 0.570 0.600 3,134,000 1,832,000 0.5846 0.220 0.216 0.220 0.216 0.227 8,273,982 0.2214 -3.33%
1998-11-24 0 0.600 0.600 0.610 0.580 0.630 39,270,000 24,293,660 0.6186 0.227 0.227 0.231 0.220 0.239 103,675,583 0.2343 7.14%
1998-11-23 0 0.560 0.550 0.560 0.530 0.580 29,176,000 16,073,860 0.5509 0.212 0.208 0.212 0.201 0.220 77,026,707 0.2087 5.66%
1998-11-20 0 0.530 0.520 0.530 0.490 0.540 9,266,000 4,841,900 0.5225 0.201 0.197 0.201 0.186 0.205 24,462,897 0.1979 -3.64%
1998-11-19 0 0.550 0.540 0.550 0.500 0.580 16,244,000 8,629,580 0.5312 0.208 0.205 0.208 0.189 0.220 42,885,311 0.2012 -5.17%
1998-11-18 0 0.580 0.580 0.590 0.540 0.590 8,108,800 4,590,760 0.5661 0.220 0.220 0.223 0.205 0.223 21,407,807 0.2144 -1.69%
1998-11-17 0 0.590 0.580 0.590 0.560 0.610 18,200,000 10,887,740 0.5982 0.223 0.220 0.223 0.212 0.231 48,049,290 0.2266 0.00%
1998-11-16 0 0.590 0.590 0.600 0.520 0.600 55,129,000 31,284,550 0.5675 0.223 0.223 0.227 0.197 0.227 145,544,466 0.2149 5.36%
1998-11-13 0 0.560 0.560 0.600 0.560 0.600 1,516,000 887,720 0.5856 0.212 0.212 0.227 0.212 0.227 4,002,347 0.2218 -1.75%
1998-11-12 0 0.570 0.570 0.590 0.570 0.590 394,000 228,080 0.5789 0.216 0.216 0.223 0.216 0.223 1,040,188 0.2193 -3.39%
1998-11-11 0 0.590 0.560 0.590 0.570 0.590 760,000 440,000 0.5789 0.223 0.212 0.223 0.216 0.223 2,006,454 0.2193 0.00%
1998-11-10 0 0.590 0.580 0.600 0.550 0.600 2,530,000 1,461,100 0.5775 0.223 0.220 0.227 0.208 0.227 6,679,379 0.2187 -1.67%
1998-11-09 0 0.600 0.590 0.600 0.580 0.600 550,000 323,100 0.5875 0.227 0.223 0.227 0.220 0.227 1,452,039 0.2225 1.69%
1998-11-06 0 0.590 0.590 0.600 0.580 0.600 250,000 147,500 0.5900 0.223 0.223 0.227 0.220 0.227 660,018 0.2235 -1.67%
1998-11-05 0 0.600 0.580 0.600 0.570 0.600 2,482,000 1,465,280 0.5904 0.227 0.220 0.227 0.216 0.227 6,552,656 0.2236 0.00%
1998-11-04 0 0.600 0.590 0.600 0.590 0.630 5,756,000 3,534,860 0.6141 0.227 0.223 0.227 0.223 0.239 15,196,248 0.2326 -3.23%
1998-11-03 0 0.620 0.610 0.630 0.610 0.650 32,150,000 19,425,680 0.6042 0.235 0.231 0.239 0.231 0.246 84,878,278 0.2289 3.33%
1998-11-02 0 0.600 0.600 0.630 0.590 0.650 33,644,000 20,264,780 0.6023 0.227 0.227 0.239 0.223 0.246 88,822,544 0.2281 0.00%
1998-10-30 0 0.600 0.590 0.600 0.600 0.600 200,000 120,000 0.6000 0.227 0.223 0.227 0.227 0.227 528,014 0.2273 1.69%
1998-10-29 0 0.590 0.590 0.600 0.590 0.600 1,300,000 779,000 0.5992 0.223 0.223 0.227 0.223 0.227 3,432,092 0.2270 -1.67%
1998-10-27 0 0.600 0.590 0.600 0.590 0.600 4,880,000 2,927,000 0.5998 0.227 0.223 0.227 0.223 0.227 12,883,546 0.2272 0.00%
1998-10-26 0 0.600 0.590 0.600 0.590 0.600 4,360,000 2,615,400 0.5999 0.227 0.223 0.227 0.223 0.227 11,510,709 0.2272 0.00%
1998-10-23 0 0.600 0.590 0.600 0.580 0.600 1,054,000 622,960 0.5910 0.227 0.223 0.227 0.220 0.227 2,782,635 0.2239 0.00%
1998-10-22 0 0.600 0.590 0.600 0.560 0.600 5,192,000 3,060,300 0.5894 0.227 0.223 0.227 0.212 0.227 13,707,248 0.2233 1.69%
1998-10-21 0 0.590 0.580 0.600 0.580 0.600 840,000 497,600 0.5924 0.223 0.220 0.227 0.220 0.227 2,217,660 0.2244 -1.67%
1998-10-20 0 0.600 0.590 0.600 0.590 0.600 416,000 249,200 0.5990 0.227 0.223 0.227 0.223 0.227 1,098,269 0.2269 0.00%
1998-10-19 0 0.600 0.580 0.600 0.580 0.600 112,000 66,960 0.5979 0.227 0.220 0.227 0.220 0.227 295,688 0.2265 0.00%
1998-10-16 0 0.600 0.590 0.600 0.590 0.610 392,000 235,900 0.6018 0.227 0.223 0.227 0.223 0.231 1,034,908 0.2279 0.00%
1998-10-15 0 0.600 0.580 0.600 0.580 0.630 1,962,000 1,178,860 0.6008 0.227 0.220 0.227 0.220 0.239 5,179,819 0.2276 0.00%
1998-10-14 0 0.600 0.590 0.600 0.590 0.610 1,236,000 744,560 0.6024 0.227 0.223 0.227 0.223 0.231 3,263,128 0.2282 -3.23%
1998-10-13 0 0.620 0.620 0.640 0.600 0.630 2,990,000 1,816,000 0.6074 0.235 0.235 0.242 0.227 0.239 7,893,812 0.2301 -3.12%
1998-10-12 0 0.640 0.630 0.640 0.580 0.660 5,648,000 3,425,660 0.6065 0.242 0.239 0.242 0.220 0.250 14,911,120 0.2297 8.47%
1998-10-09 0 0.590 0.580 0.590 0.570 0.600 9,160,000 5,319,000 0.5807 0.223 0.220 0.223 0.216 0.227 24,183,049 0.2199 1.72%
1998-10-08 0 0.580 0.500 0.580 0.540 0.600 13,222,000 7,905,900 0.5979 0.220 0.189 0.220 0.205 0.227 34,907,017 0.2265 -1.69%
1998-10-07 0 0.590 0.580 0.590 0.590 0.600 3,340,000 2,003,540 0.5999 0.223 0.220 0.223 0.223 0.227 8,817,837 0.2272 -1.67%
1998-10-05 0 0.600 0.540 0.600 0.600 0.600 50,000 30,000 0.6000 0.227 0.205 0.227 0.227 0.227 132,004 0.2273 0.00%
1998-09-30 0 0.600 0.570 0.600 0.600 0.610 38,012,409 23,182,569 0.6099 0.227 0.216 0.227 0.227 0.231 100,355,453 0.2310 -1.64%
1998-09-29 0 0.610 0.590 0.620 0.590 0.630 960,000 587,500 0.6120 0.231 0.223 0.235 0.223 0.239 2,534,468 0.2318 -1.61%
1998-09-28 0 0.620 0.590 0.620 0.570 0.650 13,210,000 7,966,600 0.6031 0.235 0.223 0.235 0.216 0.246 34,875,336 0.2284 3.33%
1998-09-25 0 0.600 0.590 0.600 0.600 0.630 16,660,000 10,318,300 0.6193 0.227 0.223 0.227 0.227 0.239 43,983,581 0.2346 -3.23%
1998-09-24 0 0.620 0.590 0.620 0.600 0.630 6,340,000 3,917,000 0.6178 0.235 0.223 0.235 0.227 0.239 16,738,049 0.2340 -1.59%
1998-09-23 0 0.630 0.610 0.630 0.610 0.640 4,016,000 2,477,560 0.6169 0.239 0.231 0.239 0.231 0.242 10,602,525 0.2337 -3.08%
1998-09-22 0 0.650 0.610 0.650 0.610 0.650 43,234,200 27,604,888 0.6385 0.246 0.231 0.246 0.231 0.246 114,141,352 0.2418 1.56%
1998-09-21 0 0.640 0.620 0.640 0.600 0.650 28,066,000 17,611,200 0.6275 0.242 0.235 0.242 0.227 0.246 74,096,229 0.2377 -4.48%
1998-09-18 0 0.670 0.660 0.670 0.670 0.720 40,826,000 28,202,800 0.6908 0.254 0.250 0.254 0.254 0.273 107,783,533 0.2617 -2.90%
1998-09-17 0 0.690 0.670 0.690 0.660 0.700 52,728,000 36,379,180 0.6899 0.261 0.254 0.261 0.250 0.265 139,205,656 0.2613 -1.43%
1998-09-16 0 0.700 0.660 0.710 0.670 0.710 37,658,000 25,996,880 0.6903 0.265 0.250 0.269 0.254 0.269 99,419,788 0.2615 1.45%
1998-09-15 0 0.690 0.680 0.690 0.670 0.690 30,628,000 21,429,480 0.6997 0.261 0.258 0.261 0.254 0.261 80,860,090 0.2650 -2.82%
1998-09-14 0 0.710 0.610 0.710 0.640 0.710 1,830,000 1,212,180 0.6624 0.269 0.231 0.269 0.242 0.269 4,831,330 0.2509 7.58%
1998-09-11 0 0.660 0.620 0.650 0.610 0.660 10,270,000 6,696,200 0.6520 0.250 0.235 0.246 0.231 0.250 27,113,528 0.2470 -5.71%
1998-09-10 0 0.700 0.650 0.700 0.650 0.700 15,468,000 9,697,340 0.6269 0.265 0.246 0.265 0.246 0.265 40,836,616 0.2375 14.75%
1998-09-09 0 0.610 0.570 0.620 0.530 0.620 10,190,000 6,062,460 0.5949 0.231 0.216 0.235 0.201 0.235 26,902,322 0.2254 7.02%
1998-09-08 0 0.570 0.560 0.570 0.530 0.580 3,616,000 1,957,400 0.5413 0.216 0.212 0.216 0.201 0.220 9,546,496 0.2050 1.79%
1998-09-07 0 0.560 0.560 0.600 0.485 0.560 6,640,000 3,408,300 0.5133 0.212 0.212 0.227 0.184 0.212 17,530,071 0.1944 16.67%
1998-09-04 0 0.480 0.480 0.490 0.465 0.490 146,354,409 68,661,608 0.4691 0.182 0.182 0.186 0.176 0.186 386,386,011 0.1777 -2.04%
1998-09-03 0 0.490 0.485 0.490 0.460 0.490 1,624,000 765,260 0.4712 0.186 0.184 0.186 0.174 0.186 4,287,475 0.1785 0.00%
1998-09-02 0 0.490 0.485 0.490 0.475 0.490 951,000 467,940 0.4921 0.186 0.184 0.186 0.180 0.186 2,510,707 0.1864 -1.01%
1998-09-01 0 0.495 0.485 0.495 0.490 0.500 2,414,000 1,191,490 0.4936 0.187 0.184 0.187 0.186 0.189 6,373,131 0.1870 1.02%
1998-08-31 0 0.490 0.470 0.500 0.450 0.500 4,638,000 2,237,850 0.4825 0.186 0.178 0.189 0.170 0.189 12,244,649 0.1828 8.89%
1998-08-28 0 0.450 0.450 0.495 0.450 0.490 4,022,000 1,854,670 0.4611 0.170 0.170 0.187 0.170 0.186 10,618,365 0.1747 -10.00%
1998-08-27 0 0.500 0.470 0.500 0.480 0.500 1,754,000 856,690 0.4884 0.189 0.178 0.189 0.182 0.189 4,630,684 0.1850 0.00%
1998-08-26 0 0.500 0.480 0.495 0.485 0.500 1,400,000 687,250 0.4909 0.189 0.182 0.187 0.184 0.189 3,696,099 0.1859 2.04%
1998-08-25 0 0.490 0.480 0.490 0.490 0.500 2,730,000 1,343,650 0.4922 0.186 0.182 0.186 0.186 0.189 7,207,393 0.1864 -1.01%
1998-08-24 0 0.495 0.480 0.495 0.490 0.500 840,000 415,500 0.4946 0.187 0.182 0.187 0.186 0.189 2,217,660 0.1874 -1.00%
1998-08-21 0 0.500 0.480 0.500 0.480 0.500 3,088,000 1,519,110 0.4919 0.189 0.182 0.189 0.182 0.189 8,152,539 0.1863 0.00%
1998-08-20 0 0.500 0.495 0.500 0.495 0.500 580,000 289,100 0.4984 0.189 0.187 0.189 0.187 0.189 1,531,241 0.1888 0.00%
1998-08-19 0 0.500 0.495 0.500 0.490 0.500 800,000 396,500 0.4956 0.189 0.187 0.189 0.186 0.189 2,112,057 0.1877 0.00%
1998-08-18 0 0.500 0.490 0.500 0.485 0.500 1,810,000 893,860 0.4938 0.189 0.186 0.189 0.184 0.189 4,778,528 0.1871 -1.96%
1998-08-14 0 0.510 0.460 0.500 0.470 0.530 2,894,060 1,443,397 0.4987 0.193 0.174 0.189 0.178 0.201 7,640,523 0.1889 4.08%
1998-08-13 0 0.490 0.470 0.495 0.490 0.500 1,380,000 683,350 0.4952 0.186 0.178 0.187 0.186 0.189 3,643,298 0.1876 -1.01%
1998-08-12 0 0.495 0.495 0.500 0.480 0.520 1,406,000 699,340 0.4974 0.187 0.187 0.189 0.182 0.197 3,711,940 0.1884 5.32%
1998-08-11 0 0.470 0.470 0.490 0.470 0.510 396,000 195,070 0.4926 0.178 0.178 0.186 0.178 0.193 1,045,468 0.1866 -6.00%
1998-08-10 0 0.500 0.495 0.500 0.465 0.500 2,432,000 1,179,340 0.4849 0.189 0.187 0.189 0.176 0.189 6,420,652 0.1837 8.70%
1998-08-07 0 0.460 0.460 0.470 0.410 0.460 1,942,000 848,740 0.4370 0.174 0.174 0.178 0.155 0.174 5,127,018 0.1655 12.20%
1998-08-06 0 0.410 0.390 0.410 0.380 0.455 5,798,000 2,459,950 0.4243 0.155 0.148 0.155 0.144 0.172 15,307,131 0.1607 -7.87%
1998-08-05 0 0.445 0.450 0.455 0.430 0.460 5,190,000 2,355,570 0.4539 0.169 0.170 0.172 0.163 0.174 13,701,968 0.1719 -3.26%
1998-08-04 0 0.460 0.460 0.465 0.440 0.475 2,914,000 1,345,920 0.4619 0.174 0.174 0.176 0.167 0.180 7,693,166 0.1750 0.00%
1998-08-03 0 0.460 0.460 - 0.380 0.470 5,994,000 2,626,250 0.4381 0.174 0.174 - 0.144 0.178 15,824,585 0.1660 -1.08%
1998-07-31 0 0.465 0.460 0.465 0.460 0.475 1,742,000 811,270 0.4657 0.176 0.174 0.176 0.174 0.180 4,599,003 0.1764 -1.06%
1998-07-30 0 0.470 0.465 0.470 0.465 0.470 3,510,000 1,641,320 0.4676 0.178 0.176 0.178 0.176 0.178 9,266,649 0.1771 1.08%
1998-07-29 0 0.465 0.465 0.470 0.450 0.510 3,064,000 1,426,050 0.4654 0.176 0.176 0.178 0.170 0.193 8,089,177 0.1763 -6.06%
1998-07-28 0 0.495 0.475 0.495 0.475 0.500 1,722,000 850,420 0.4939 0.187 0.180 0.187 0.180 0.189 4,546,202 0.1871 0.00%
1998-07-27 0 0.495 0.480 0.495 0.480 0.500 860,000 425,120 0.4943 0.187 0.182 0.187 0.182 0.189 2,270,461 0.1872 -1.00%
1998-07-24 0 0.500 0.480 0.500 0.485 0.520 2,640,000 1,311,410 0.4967 0.189 0.182 0.189 0.184 0.197 6,969,787 0.1882 -5.66%
1998-07-23 0 0.530 0.500 0.510 0.500 0.560 4,436,000 2,371,280 0.5346 0.201 0.189 0.193 0.189 0.212 11,711,354 0.2025 -5.36%
1998-07-22 0 0.560 0.550 0.560 0.550 0.580 1,664,000 936,300 0.5627 0.212 0.208 0.212 0.208 0.220 4,393,078 0.2131 0.00%
1998-07-21 0 0.560 0.550 0.560 0.550 0.580 2,632,000 1,471,400 0.5590 0.212 0.208 0.212 0.208 0.220 6,948,667 0.2118 0.00%
1998-07-20 0 0.560 0.550 0.560 0.540 0.560 2,180,000 1,203,460 0.5520 0.212 0.208 0.212 0.205 0.212 5,755,354 0.2091 1.82%
1998-07-17 0 0.550 0.540 0.550 0.500 0.550 6,000,000 3,129,060 0.5215 0.208 0.205 0.208 0.189 0.208 15,840,425 0.1975 10.00%
1998-07-16 0 0.500 0.495 0.500 0.500 0.510 3,186,000 1,595,060 0.5006 0.189 0.187 0.189 0.189 0.193 8,411,266 0.1896 0.00%
1998-07-15 0 0.500 0.495 0.500 0.485 0.500 2,386,000 1,168,250 0.4896 0.189 0.187 0.189 0.184 0.189 6,299,209 0.1855 3.09%
1998-07-14 0 0.485 0.480 0.485 0.480 0.490 2,112,000 1,017,760 0.4819 0.184 0.182 0.184 0.182 0.186 5,575,830 0.1825 -1.02%
1998-07-13 0 0.490 0.485 0.490 0.470 0.500 3,538,000 1,684,160 0.4760 0.186 0.184 0.186 0.178 0.189 9,340,571 0.1803 0.00%
1998-07-10 0 0.490 0.485 0.490 0.470 0.490 4,822,000 2,303,790 0.4778 0.186 0.184 0.186 0.178 0.186 12,730,422 0.1810 3.16%
1998-07-09 0 0.475 0.470 0.475 0.470 0.500 3,166,000 1,523,370 0.4812 0.180 0.178 0.180 0.178 0.189 8,358,464 0.1823 -3.06%
1998-07-08 0 0.490 0.475 0.480 0.445 0.500 4,160,000 1,939,930 0.4663 0.186 0.180 0.182 0.169 0.189 10,982,695 0.1766 5.38%
1998-07-07 0 0.465 0.445 0.455 0.440 0.480 6,366,000 2,853,670 0.4483 0.176 0.169 0.172 0.167 0.182 16,806,691 0.1698 3.33%
1998-07-06 0 0.450 0.445 0.450 0.440 0.450 3,134,000 1,391,210 0.4439 0.170 0.169 0.170 0.167 0.170 8,273,982 0.1681 0.00%
1998-07-03 0 0.450 0.445 0.450 0.440 0.465 6,922,000 3,066,550 0.4430 0.170 0.169 0.170 0.167 0.176 18,274,570 0.1678 0.00%
1998-07-02 0 0.450 0.445 0.450 0.445 0.520 6,036,000 2,754,550 0.4564 0.170 0.169 0.170 0.169 0.197 15,935,468 0.1729 -5.26%
1998-06-30 0 0.475 0.465 0.470 0.470 0.495 142,278,000 68,258,810 0.4798 0.180 0.176 0.178 0.178 0.187 375,624,002 0.1817 -1.04%
1998-06-29 0 0.480 0.470 0.480 0.475 0.485 810,000 389,050 0.4803 0.182 0.178 0.182 0.180 0.184 2,138,457 0.1819 0.00%
1998-06-26 0 0.480 0.475 0.480 0.465 0.490 1,778,000 840,000 0.4724 0.182 0.180 0.182 0.176 0.186 4,694,046 0.1790 0.00%
1998-06-25 0 0.480 0.475 0.480 0.460 0.485 3,540,000 1,672,680 0.4725 0.182 0.180 0.182 0.174 0.184 9,345,851 0.1790 4.35%
1998-06-24 0 0.460 0.455 0.460 0.445 0.465 2,132,000 971,570 0.4557 0.174 0.172 0.174 0.169 0.176 5,628,631 0.1726 3.37%
1998-06-23 0 0.445 0.445 0.450 0.420 0.480 4,509,400 2,002,120 0.4440 0.169 0.169 0.170 0.159 0.182 11,905,136 0.1682 -5.32%
1998-06-22 0 0.470 0.465 0.470 0.460 0.485 1,906,000 896,730 0.4705 0.178 0.176 0.178 0.174 0.184 5,031,975 0.1782 -2.08%
1998-06-19 0 0.480 0.470 0.480 0.470 0.540 3,002,781 1,434,078 0.4776 0.182 0.178 0.182 0.178 0.205 7,927,555 0.1809 -4.00%
1998-06-18 0 0.500 0.500 0.510 0.485 0.540 26,374,000 12,981,780 0.4922 0.189 0.189 0.193 0.184 0.205 69,629,229 0.1864 4.17%
1998-06-17 0 0.480 0.475 0.480 0.440 0.490 3,822,000 1,765,880 0.4620 0.182 0.180 0.182 0.167 0.186 10,090,351 0.1750 6.67%
1998-06-16 0 0.450 0.445 0.450 0.430 0.480 8,246,000 3,639,400 0.4414 0.170 0.169 0.170 0.163 0.182 21,770,024 0.1672 0.00%
1998-06-15 0 0.450 0.440 0.450 0.440 0.450 8,840,000 3,923,920 0.4439 0.170 0.167 0.170 0.167 0.170 23,338,226 0.1681 -1.10%
1998-06-12 0 0.455 0.445 0.455 0.450 0.460 2,010,000 908,300 0.4519 0.172 0.169 0.172 0.170 0.174 5,306,542 0.1712 0.00%
1998-06-11 0 0.455 0.435 0.450 0.420 0.490 5,096,000 2,255,268 0.4426 0.172 0.165 0.170 0.159 0.186 13,453,801 0.1676 2.92%
1998-06-10 0 0.470 0.450 0.470 0.455 0.510 5,540,000 2,609,780 0.4711 0.167 0.160 0.167 0.162 0.182 15,548,920 0.1678 -7.84%
1998-06-09 0 0.510 0.500 0.510 0.490 0.540 2,720,000 1,384,570 0.5090 0.182 0.178 0.182 0.175 0.192 7,634,127 0.1814 -3.77%
1998-06-08 0 0.530 0.520 0.530 0.520 0.540 3,246,000 1,735,020 0.5345 0.189 0.185 0.189 0.185 0.192 9,110,432 0.1904 -1.85%
1998-06-05 0 0.540 0.540 0.550 0.530 0.550 47,603,500 23,876,060 0.5016 0.192 0.192 0.196 0.189 0.196 133,607,038 0.1787 -1.82%
1998-06-04 0 0.550 0.540 0.550 0.520 0.570 3,568,000 1,951,360 0.5469 0.196 0.192 0.196 0.185 0.203 10,014,178 0.1949 -6.78%
1998-06-03 0 0.590 0.570 0.590 0.570 0.590 632,000 366,960 0.5806 0.210 0.203 0.210 0.203 0.210 1,773,812 0.2069 0.00%
1998-06-02 0 0.590 0.540 0.590 0.580 0.610 1,136,000 682,660 0.6009 0.210 0.192 0.210 0.207 0.217 3,188,371 0.2141 -1.67%
1998-06-01 0 0.600 0.560 0.600 0.590 0.630 2,966,000 1,780,100 0.6002 0.214 0.200 0.214 0.210 0.224 8,324,566 0.2138 -4.76%
1998-05-29 0 0.630 - 0.630 0.610 0.650 880,000 552,400 0.6277 0.224 - 0.224 0.217 0.232 2,469,864 0.2237 -5.97%
1998-05-28 0 0.670 0.640 0.670 0.650 0.670 2,756,000 1,876,500 0.6809 0.239 0.228 0.239 0.232 0.239 7,735,166 0.2426 -2.90%
1998-05-27 0 0.690 0.680 0.690 0.670 0.700 9,670,000 6,602,100 0.6827 0.246 0.242 0.246 0.239 0.249 27,140,443 0.2433 -1.43%
1998-05-26 0 0.700 0.690 0.700 0.680 0.700 3,496,000 2,406,200 0.6883 0.249 0.246 0.249 0.242 0.249 9,812,098 0.2452 0.00%
1998-05-25 0 0.700 0.690 0.700 0.680 0.700 1,130,000 778,300 0.6888 0.249 0.246 0.249 0.242 0.249 3,171,531 0.2454 0.00%
1998-05-22 0 0.700 0.690 0.700 0.680 0.700 2,198,000 1,517,600 0.6904 0.249 0.246 0.249 0.242 0.249 6,169,048 0.2460 0.00%
1998-05-21 0 0.700 0.690 0.700 0.690 0.710 1,530,000 1,066,100 0.6968 0.249 0.246 0.249 0.246 0.253 4,294,196 0.2483 0.00%
1998-05-20 0 0.700 0.690 0.700 0.670 0.700 2,436,000 1,694,900 0.6958 0.249 0.246 0.249 0.239 0.249 6,837,034 0.2479 0.00%
1998-05-19 0 0.700 0.690 0.700 0.680 0.700 2,698,000 1,853,380 0.6869 0.249 0.246 0.249 0.242 0.249 7,572,380 0.2448 0.00%
1998-05-18 0 0.700 0.690 0.700 0.680 0.700 3,654,000 2,516,440 0.6887 0.249 0.246 0.249 0.242 0.249 10,255,551 0.2454 0.00%
1998-05-15 0 0.700 0.690 0.700 0.680 0.710 3,976,000 2,749,140 0.6914 0.249 0.246 0.249 0.242 0.253 11,159,297 0.2464 0.00%
1998-05-14 0 0.700 0.690 0.700 0.680 0.730 6,730,000 4,697,500 0.6980 0.249 0.246 0.249 0.242 0.260 18,888,850 0.2487 0.00%
1998-05-13 0 0.700 0.690 0.700 0.660 0.700 7,179,000 4,891,120 0.6813 0.249 0.246 0.249 0.235 0.249 20,149,042 0.2427 1.45%
1998-05-12 0 0.690 0.680 0.690 0.680 0.720 6,208,000 4,307,780 0.6939 0.246 0.242 0.246 0.242 0.257 17,423,771 0.2472 -6.76%
1998-05-11 0 0.740 0.730 0.740 0.710 0.770 8,680,000 6,293,560 0.7251 0.264 0.260 0.264 0.253 0.274 24,361,845 0.2583 -2.63%
1998-05-08 0 0.760 0.740 0.750 0.730 0.800 3,808,000 2,857,600 0.7504 0.271 0.264 0.267 0.260 0.285 10,687,777 0.2674 4.11%
1998-05-07 0 0.730 0.720 0.730 0.700 0.750 14,196,000 10,029,360 0.7065 0.260 0.257 0.260 0.249 0.267 39,843,405 0.2517 -2.67%
1998-05-06 0 0.750 0.740 0.750 0.710 0.750 7,980,000 5,791,520 0.7258 0.267 0.264 0.267 0.253 0.267 22,397,180 0.2586 1.35%
1998-05-05 0 0.740 0.730 0.740 0.740 0.770 934,000 705,440 0.7553 0.264 0.260 0.264 0.264 0.274 2,621,424 0.2691 -7.50%
1998-05-04 0 0.800 0.780 0.800 0.790 0.870 3,042,000 2,539,940 0.8350 0.285 0.278 0.285 0.281 0.310 8,537,872 0.2975 -8.05%
1998-05-01 0 0.870 0.860 0.870 0.760 0.880 13,204,000 11,177,680 0.8465 0.310 0.306 0.310 0.271 0.314 37,059,194 0.3016 14.47%
1998-04-30 0 0.760 0.750 0.760 0.720 0.760 4,585,000 3,371,060 0.7352 0.271 0.267 0.271 0.257 0.271 12,868,555 0.2620 1.33%
1998-04-29 0 0.750 0.740 0.750 0.740 0.800 1,456,000 1,105,180 0.7591 0.267 0.264 0.267 0.264 0.285 4,086,503 0.2704 -2.60%
1998-04-28 0 0.770 0.760 0.770 0.750 0.780 2,260,000 1,703,240 0.7536 0.274 0.271 0.274 0.267 0.278 6,343,061 0.2685 -1.28%
1998-04-27 0 0.780 0.770 0.780 0.740 0.790 6,064,000 4,591,040 0.7571 0.278 0.274 0.278 0.264 0.281 17,019,612 0.2697 4.00%
1998-04-24 0 0.750 0.740 0.750 0.750 0.780 10,186,000 7,621,600 0.7482 0.267 0.264 0.267 0.267 0.278 28,588,681 0.2666 -1.32%
1998-04-23 0 0.760 0.750 0.760 0.650 0.760 16,272,000 11,707,940 0.7195 0.271 0.267 0.271 0.232 0.271 45,670,039 0.2564 0.00%
1998-04-22 0 0.760 0.750 0.760 0.740 0.770 4,860,000 3,675,280 0.7562 0.271 0.267 0.271 0.264 0.274 13,640,388 0.2694 -3.80%
1998-04-21 0 0.790 0.780 0.790 0.780 0.800 3,348,000 2,643,830 0.7897 0.281 0.278 0.281 0.278 0.285 9,396,712 0.2814 -1.25%
1998-04-20 0 0.800 0.800 0.810 0.800 0.810 7,684,000 6,188,400 0.8054 0.285 0.285 0.289 0.285 0.289 21,566,408 0.2869 0.00%
1998-04-17 0 0.800 0.800 0.810 0.770 0.820 13,476,000 10,791,920 0.8008 0.285 0.285 0.289 0.274 0.292 37,822,606 0.2853 -1.23%
1998-04-16 0 0.810 0.800 0.810 0.800 0.840 6,102,000 4,936,240 0.8090 0.289 0.285 0.289 0.285 0.299 17,126,265 0.2882 0.00%
1998-04-15 0 0.810 0.800 0.820 0.800 0.850 3,300,000 2,711,500 0.8217 0.289 0.285 0.292 0.285 0.303 9,261,992 0.2928 -3.57%
1998-04-14 0 0.840 0.840 0.860 0.840 0.870 2,464,000 2,099,760 0.8522 0.299 0.299 0.306 0.299 0.310 6,915,621 0.3036 -4.55%
1998-04-09 0 0.880 0.880 0.890 0.880 0.900 2,880,000 2,563,080 0.8900 0.314 0.314 0.317 0.314 0.321 8,083,193 0.3171 -2.22%
1998-04-08 0 0.900 0.890 0.900 0.890 0.900 5,028,000 4,546,920 0.9043 0.321 0.317 0.321 0.317 0.321 14,111,907 0.3222 -1.10%
1998-04-07 0 0.910 0.910 0.920 0.910 0.940 2,260,000 2,079,560 0.9202 0.324 0.324 0.328 0.324 0.335 6,343,061 0.3278 0.00%
1998-04-03 0 0.910 0.880 0.900 0.840 0.910 4,404,000 3,794,170 0.8615 0.324 0.314 0.321 0.299 0.324 12,360,549 0.3070 4.60%
1998-04-02 0 0.870 0.870 0.880 0.860 0.910 2,694,000 2,370,060 0.8798 0.310 0.310 0.314 0.306 0.324 7,561,153 0.3135 -4.40%
1998-04-01 0 0.910 0.900 0.910 0.890 0.950 4,514,000 4,101,160 0.9085 0.324 0.321 0.324 0.317 0.338 12,669,282 0.3237 -1.09%
1998-03-31 0 0.920 0.910 0.920 0.910 0.980 21,894,800 20,819,938 0.9509 0.328 0.324 0.328 0.324 0.349 61,451,351 0.3388 -2.13%
1998-03-30 0 0.940 0.930 0.940 0.930 1.030 26,970,000 26,746,140 0.9917 0.335 0.331 0.335 0.331 0.367 75,695,733 0.3533 0.00%
1998-03-27 0 0.940 0.940 0.950 0.870 0.940 16,064,000 14,424,600 0.8979 0.335 0.335 0.338 0.310 0.335 45,086,253 0.3199 9.30%
1998-03-26 0 0.860 0.860 0.870 0.850 0.920 1,502,000 1,303,120 0.8676 0.306 0.306 0.310 0.303 0.328 4,215,610 0.3091 -3.37%
1998-03-25 0 0.890 0.880 0.890 0.870 0.940 7,276,000 6,521,080 0.8962 0.317 0.314 0.317 0.310 0.335 20,421,289 0.3193 3.49%
1998-03-24 0 0.860 0.840 0.850 0.800 0.900 11,280,000 9,700,880 0.8600 0.306 0.299 0.303 0.285 0.321 31,659,172 0.3064 2.38%
1998-03-23 0 0.840 0.820 0.840 0.820 0.860 3,570,000 3,020,100 0.8460 0.299 0.292 0.299 0.292 0.306 10,019,791 0.3014 -1.18%
1998-03-20 0 0.850 0.840 0.850 0.830 0.850 3,180,000 2,684,200 0.8441 0.303 0.299 0.303 0.296 0.303 8,925,192 0.3007 1.19%
1998-03-19 0 0.840 0.810 0.840 0.830 0.840 270,000 226,300 0.8381 0.299 0.289 0.299 0.296 0.299 757,799 0.2986 0.00%
1998-03-18 0 0.840 0.830 0.850 0.830 0.850 253,000 211,980 0.8379 0.299 0.296 0.303 0.296 0.303 710,086 0.2985 -1.18%
1998-03-17 0 0.850 - 0.850 - - 0 0 - 0.303 - 0.303 - - 0 - 0.00%
1998-03-16 0 0.850 0.830 0.850 0.840 0.850 532,000 450,700 0.8472 0.303 0.296 0.303 0.299 0.303 1,493,145 0.3018 0.00%
1998-03-13 0 0.850 0.840 0.850 0.850 0.850 1,034,000 875,700 0.8469 0.303 0.299 0.303 0.303 0.303 2,902,091 0.3017 2.41%
1998-03-12 0 0.830 0.830 0.850 0.830 0.850 1,140,000 948,000 0.8316 0.296 0.296 0.303 0.296 0.303 3,199,597 0.2963 -1.19%
1998-03-11 0 0.840 0.830 0.840 0.830 0.850 380,000 318,500 0.8382 0.299 0.296 0.299 0.296 0.303 1,066,532 0.2986 -1.18%
1998-03-10 0 0.850 0.850 0.860 0.840 0.850 3,439,600 2,923,580 0.8500 0.303 0.303 0.306 0.299 0.303 9,653,802 0.3028 -1.16%
1998-03-09 0 0.860 0.860 0.870 0.860 0.880 570,001 497,041 0.8720 0.306 0.306 0.310 0.306 0.314 1,599,801 0.3107 -2.27%
1998-03-06 0 0.880 0.880 0.910 0.880 0.910 774,000 692,100 0.8942 0.314 0.314 0.324 0.314 0.324 2,172,358 0.3186 0.00%
1998-03-05 0 0.880 0.880 0.910 0.880 0.930 3,014,000 2,678,620 0.8887 0.314 0.314 0.324 0.314 0.331 8,459,286 0.3166 -7.37%
1998-03-04 0 0.950 0.940 0.950 0.940 0.970 2,086,000 1,988,220 0.9531 0.338 0.335 0.338 0.335 0.346 5,854,701 0.3396 -3.06%
1998-03-03 0 0.980 0.980 0.990 0.900 0.990 2,400,000 2,272,220 0.9468 0.349 0.349 0.353 0.321 0.353 6,735,994 0.3373 8.89%
1998-03-02 0 0.900 0.900 0.910 0.880 0.910 1,572,000 1,415,300 0.9003 0.321 0.321 0.324 0.314 0.324 4,412,076 0.3208 2.27%
1998-02-27 0 0.880 0.860 0.880 0.850 0.900 776,000 673,120 0.8674 0.314 0.306 0.314 0.303 0.321 2,177,971 0.3091 4.76%
1998-02-26 0 0.840 0.840 0.870 0.840 0.880 852,000 731,860 0.8590 0.299 0.299 0.310 0.299 0.314 2,391,278 0.3061 2.44%
1998-02-25 0 0.820 0.820 0.830 0.820 0.840 958,000 793,860 0.8287 0.292 0.292 0.296 0.292 0.299 2,688,784 0.2952 0.00%
1998-02-24 0 0.820 0.800 0.820 0.820 0.830 1,112,000 919,680 0.8271 0.292 0.285 0.292 0.292 0.296 3,121,011 0.2947 -2.38%
1998-02-23 0 0.840 0.830 0.840 0.820 0.840 1,382,000 1,150,180 0.8323 0.299 0.296 0.299 0.292 0.299 3,878,810 0.2965 0.00%
1998-02-20 0 0.840 0.840 0.850 0.840 0.850 358,000 303,820 0.8487 0.299 0.299 0.303 0.299 0.303 1,004,786 0.3024 -2.33%
1998-02-19 0 0.860 0.850 0.860 0.820 0.860 3,742,000 3,115,640 0.8326 0.306 0.303 0.306 0.292 0.306 10,502,537 0.2967 1.18%
1998-02-18 0 0.850 0.850 0.860 0.850 0.860 554,000 471,100 0.8504 0.303 0.303 0.306 0.303 0.306 1,554,892 0.3030 0.00%
1998-02-17 0 0.850 0.850 0.860 0.850 0.870 520,000 444,100 0.8540 0.303 0.303 0.306 0.303 0.310 1,459,465 0.3043 0.00%
1998-02-16 0 0.850 0.840 0.860 0.810 0.850 1,006,000 851,980 0.8469 0.303 0.299 0.306 0.289 0.303 2,823,504 0.3017 2.41%
1998-02-13 0 0.830 0.830 0.840 0.830 0.920 3,610,000 3,054,740 0.8462 0.296 0.296 0.299 0.296 0.328 10,132,058 0.3015 -2.35%
1998-02-12 0 0.850 0.840 0.850 0.820 0.850 3,740,000 3,076,080 0.8225 0.303 0.299 0.303 0.292 0.303 10,496,924 0.2930 3.66%
1998-02-11 0 0.820 0.810 0.820 0.810 0.900 4,112,000 3,333,420 0.8107 0.292 0.289 0.292 0.289 0.321 11,541,003 0.2888 2.50%
1998-02-10 0 0.800 0.800 0.810 0.800 0.830 5,210,000 4,212,000 0.8084 0.285 0.285 0.289 0.285 0.296 14,622,720 0.2880 -2.44%
1998-02-09 0 0.820 0.810 0.820 0.810 0.840 8,944,000 7,269,700 0.8128 0.292 0.289 0.292 0.289 0.299 25,102,804 0.2896 2.50%
1998-02-06 0 0.800 0.790 0.800 0.790 0.810 1,360,000 1,088,200 0.8001 0.285 0.281 0.285 0.281 0.289 3,817,063 0.2851 0.00%
1998-02-05 0 0.800 0.790 0.800 0.800 0.820 6,900,000 5,631,400 0.8161 0.285 0.281 0.285 0.285 0.292 19,365,983 0.2908 -3.61%
1998-02-04 0 0.830 0.800 0.840 0.800 0.850 4,034,000 3,338,026 0.8275 0.296 0.285 0.299 0.285 0.303 11,322,083 0.2948 -2.35%
1998-02-03 0 0.850 0.850 0.860 0.820 0.860 4,476,000 3,802,220 0.8495 0.303 0.303 0.306 0.292 0.306 12,562,629 0.3027 3.66%
1998-02-02 0 0.820 0.810 0.820 0.800 0.820 7,776,000 6,270,600 0.8064 0.292 0.289 0.292 0.285 0.292 21,824,621 0.2873 3.80%
1998-01-27 0 0.790 0.740 0.800 0.740 0.800 721,000 556,580 0.7720 0.281 0.264 0.285 0.264 0.285 2,023,605 0.2750 2.60%
1998-01-26 0 0.770 0.750 0.780 0.770 0.780 270,000 206,100 0.7633 0.274 0.267 0.278 0.274 0.278 757,799 0.2720 -3.75%
1998-01-23 0 0.800 0.720 0.790 0.700 0.800 518,000 393,200 0.7591 0.285 0.257 0.281 0.249 0.285 1,453,852 0.2705 6.67%
1998-01-22 0 0.750 0.700 0.750 0.730 0.760 4,822,000 3,630,500 0.7529 0.267 0.249 0.267 0.260 0.271 13,533,735 0.2683 -1.32%
1998-01-21 0 0.760 0.750 0.760 0.740 0.810 15,784,000 11,991,120 0.7597 0.271 0.267 0.271 0.264 0.289 44,300,387 0.2707 -2.56%
1998-01-20 0 0.780 0.770 0.780 0.750 0.820 16,900,000 13,333,108 0.7889 0.278 0.274 0.278 0.267 0.292 47,432,625 0.2811 1.30%
1998-01-19 0 0.770 0.730 0.750 0.700 0.800 4,453,000 3,295,970 0.7402 0.274 0.260 0.267 0.249 0.285 12,498,076 0.2637 6.94%
1998-01-16 0 0.720 0.720 0.730 0.630 0.730 6,635,000 4,514,060 0.6803 0.257 0.257 0.260 0.224 0.260 18,622,217 0.2424 -2.70%
1998-01-15 0 0.740 0.720 0.740 0.680 0.770 2,624,000 1,925,080 0.7336 0.264 0.257 0.264 0.242 0.274 7,364,687 0.2614 -7.50%
1998-01-14 0 0.800 0.780 0.790 0.730 0.800 916,000 706,560 0.7714 0.285 0.278 0.281 0.260 0.285 2,570,904 0.2748 6.67%
1998-01-13 0 0.750 0.730 0.750 0.730 0.800 8,556,000 6,567,360 0.7676 0.267 0.260 0.267 0.260 0.285 24,013,819 0.2735 -5.06%
1998-01-12 0 0.790 0.670 0.790 0.640 0.800 1,803,000 1,260,030 0.6989 0.281 0.239 0.281 0.228 0.285 5,060,416 0.2490 -1.25%
1998-01-09 0 0.800 0.790 0.800 0.790 0.800 3,794,000 3,119,540 0.8222 0.285 0.281 0.285 0.281 0.285 10,648,484 0.2930 -5.88%
1998-01-08 0 0.850 0.810 0.850 0.780 0.900 4,917,000 4,036,520 0.8209 0.303 0.289 0.303 0.278 0.321 13,800,368 0.2925 0.00%
1998-01-07 0 0.850 0.850 0.900 0.820 0.870 3,462,000 2,920,900 0.8437 0.303 0.303 0.321 0.292 0.310 9,716,671 0.3006 0.00%
1998-01-06 0 0.850 0.820 0.850 0.850 0.960 524,000 460,720 0.8792 0.303 0.292 0.303 0.303 0.342 1,470,692 0.3133 -14.14%
1998-01-05 0 0.990 0.990 1.050 0.980 1.000 42,000 41,600 0.9905 0.353 0.353 0.374 0.349 0.356 117,880 0.3529 -2.94%
1998-01-02 0 1.020 1.020 1.030 0.980 1.030 526,000 532,930 1.0132 0.363 0.363 0.367 0.349 0.367 1,476,305 0.3610 0.99%
1997-12-31 0 1.010 1.000 1.100 0.930 1.100 2,746,000 2,722,360 0.9914 0.360 0.356 0.392 0.331 0.392 7,707,100 0.3532 16.09%
1997-12-30 0 0.870 0.850 0.870 0.820 0.890 2,529,000 2,173,280 0.8593 0.310 0.303 0.310 0.292 0.317 7,098,054 0.3062 -2.25%
1997-12-29 0 0.890 0.880 0.890 0.880 0.930 494,000 445,420 0.9017 0.317 0.314 0.317 0.314 0.331 1,386,492 0.3213 -5.32%
1997-12-24 0 0.940 0.920 0.940 0.940 0.960 5,260,000 4,965,668 0.9440 0.335 0.328 0.335 0.335 0.342 14,763,054 0.3364 -3.09%
1997-12-23 0 0.970 0.930 0.970 0.950 0.980 3,522,000 3,387,980 0.9619 0.346 0.331 0.346 0.338 0.349 9,885,071 0.3427 -1.02%
1997-12-22 0 0.980 0.970 0.980 0.980 0.990 6,424,000 6,295,740 0.9800 0.349 0.346 0.349 0.349 0.353 18,030,011 0.3492 -1.01%
1997-12-19 0 0.990 0.980 0.990 0.970 0.990 3,018,000 2,953,860 0.9787 0.353 0.349 0.353 0.346 0.353 8,470,512 0.3487 -1.00%
1997-12-18 0 1.000 0.980 1.000 0.970 1.000 390,000 382,180 0.9799 0.356 0.349 0.356 0.346 0.356 1,094,599 0.3492 1.01%
1997-12-17 0 0.990 0.980 0.990 0.970 1.040 2,334,000 2,321,660 0.9947 0.353 0.349 0.353 0.346 0.371 6,550,754 0.3544 -4.81%
1997-12-16 0 1.040 1.030 1.040 1.020 1.070 2,400,000 2,497,300 1.0405 0.371 0.367 0.371 0.363 0.381 6,735,994 0.3707 -2.80%
1997-12-15 0 1.070 1.060 1.070 1.000 1.080 170,000 174,760 1.0280 0.381 0.378 0.381 0.356 0.385 477,133 0.3663 4.90%
1997-12-12 0 1.020 0.990 1.020 0.970 1.140 910,000 913,600 1.0040 0.363 0.353 0.363 0.346 0.406 2,554,064 0.3577 2.00%
1997-12-11 0 1.000 0.990 1.000 0.990 1.020 4,318,000 4,390,320 1.0167 0.356 0.353 0.356 0.353 0.363 12,119,176 0.3623 -3.85%
1997-12-10 0 1.040 1.030 1.040 1.030 1.070 3,670,000 3,865,480 1.0533 0.371 0.367 0.371 0.367 0.381 10,300,458 0.3753 -4.59%
1997-12-09 0 1.090 1.080 1.090 1.050 1.090 4,604,000 4,930,580 1.0709 0.388 0.385 0.388 0.374 0.388 12,921,882 0.3816 0.00%
1997-12-08 0 1.090 1.080 1.090 1.040 1.100 6,583,000 7,142,120 1.0849 0.388 0.385 0.388 0.371 0.392 18,476,270 0.3866 -2.68%
1997-12-05 0 1.120 1.100 1.120 1.100 1.140 1,614,000 1,796,180 1.1129 0.399 0.392 0.399 0.392 0.406 4,529,956 0.3965 -3.45%
1997-12-04 0 1.160 1.160 - 1.090 1.100 164,000 179,760 1.0961 0.413 0.413 - 0.388 0.392 460,293 0.3905 5.45%
1997-12-03 0 1.100 1.090 1.100 1.050 1.100 296,000 317,700 1.0733 0.392 0.388 0.392 0.374 0.392 830,773 0.3824 -5.98%
1997-12-02 0 1.170 1.170 - 1.030 1.080 608,000 638,460 1.0501 0.417 0.417 - 0.367 0.385 1,706,452 0.3741 10.38%
1997-12-01 0 1.060 1.020 1.060 1.000 1.060 250,300 260,688 1.0415 0.378 0.363 0.378 0.356 0.378 702,508 0.3711 3.92%
1997-11-28 0 1.020 1.000 1.020 1.000 1.020 1,146,000 1,158,800 1.0112 0.363 0.356 0.363 0.356 0.363 3,216,437 0.3603 2.00%
1997-11-27 0 1.000 0.970 0.990 0.980 1.000 1,378,000 1,370,480 0.9945 0.356 0.346 0.353 0.349 0.356 3,867,583 0.3544 -4.76%
1997-11-26 0 1.050 1.050 1.060 1.000 1.060 350,000 362,500 1.0357 0.374 0.374 0.378 0.356 0.378 982,332 0.3690 0.96%
1997-11-25 0 1.040 1.020 1.040 1.020 1.050 3,932,000 4,125,240 1.0491 0.371 0.363 0.371 0.363 0.374 11,035,804 0.3738 -0.95%
1997-11-24 0 1.050 1.040 1.050 1.040 1.130 3,794,000 3,977,920 1.0485 0.374 0.371 0.374 0.371 0.403 10,648,484 0.3736 -7.08%
1997-11-21 0 1.130 - 1.130 1.110 1.150 1,190,000 1,356,100 1.1396 0.403 - 0.403 0.395 0.410 3,339,930 0.4060 0.00%
1997-11-20 0 1.130 1.050 1.170 1.080 1.140 492,000 535,500 1.0884 0.403 0.374 0.417 0.385 0.406 1,380,879 0.3878 2.73%
1997-11-19 0 1.100 1.090 1.100 1.050 1.110 1,788,000 1,929,620 1.0792 0.392 0.388 0.392 0.374 0.395 5,018,316 0.3845 -2.65%
1997-11-18 0 1.130 1.080 1.130 1.120 1.210 546,000 643,560 1.1787 0.403 0.385 0.403 0.399 0.431 1,532,439 0.4200 -5.83%
1997-11-17 0 1.200 1.160 1.200 1.160 1.200 222,000 262,400 1.1820 0.428 0.413 0.428 0.413 0.428 623,079 0.4211 1.69%
1997-11-14 0 1.180 1.170 1.180 1.100 1.200 2,422,000 2,856,380 1.1793 0.420 0.417 0.420 0.392 0.428 6,797,741 0.4202 -0.84%
1997-11-13 0 1.190 - 1.200 1.190 1.220 214,000 256,760 1.1998 0.424 - 0.428 0.424 0.435 600,626 0.4275 -2.46%
1997-11-12 0 1.220 1.210 1.220 1.050 1.220 152,000 170,940 1.1246 0.435 0.431 0.435 0.374 0.435 426,613 0.4007 0.83%
1997-11-11 0 1.210 1.240 - 1.190 1.210 180,000 215,960 1.1998 0.431 0.442 - 0.424 0.431 505,200 0.4275 0.83%
1997-11-10 0 1.200 1.200 - 1.160 1.200 86,000 100,960 1.1740 0.428 0.428 - 0.413 0.428 241,373 0.4183 3.45%
1997-11-07 0 1.160 1.120 1.240 1.160 1.200 440,000 515,900 1.1725 0.413 0.399 0.442 0.413 0.428 1,234,932 0.4178 -4.92%
1997-11-06 0 1.220 1.200 1.220 1.220 1.260 5,170,000 6,508,200 1.2588 0.435 0.428 0.435 0.435 0.449 14,510,454 0.4485 0.00%
1997-11-05 0 1.220 1.180 1.260 1.220 1.300 250,000 313,400 1.2536 0.435 0.420 0.449 0.435 0.463 701,666 0.4467 -3.17%
1997-11-04 0 1.260 1.260 1.280 1.260 1.350 9,524,000 12,238,520 1.2850 0.449 0.449 0.456 0.449 0.481 26,730,670 0.4578 0.80%
1997-11-03 0 1.250 1.240 1.250 1.230 1.300 2,780,000 3,469,900 1.2482 0.445 0.442 0.445 0.438 0.463 7,802,526 0.4447 -3.85%
1997-10-31 0 1.300 1.280 1.300 1.130 1.370 1,428,000 1,727,980 1.2101 0.463 0.456 0.463 0.403 0.488 4,007,916 0.4311 13.04%
1997-10-30 0 1.150 1.140 1.150 1.100 1.150 1,080,000 1,211,320 1.1216 0.410 0.406 0.410 0.392 0.410 3,031,197 0.3996 0.00%
1997-10-29 0 1.150 1.140 1.150 1.100 1.180 704,000 803,200 1.1409 0.410 0.406 0.410 0.392 0.420 1,975,892 0.4065 0.00%
1997-10-28 0 1.150 1.050 1.140 1.000 1.150 3,000,000 3,122,840 1.0409 0.410 0.374 0.406 0.356 0.410 8,419,993 0.3709 0.00%
1997-10-27 0 1.150 1.140 1.150 1.050 1.150 1,076,000 1,178,620 1.0954 0.410 0.406 0.410 0.374 0.410 3,019,971 0.3903 0.00%
1997-10-24 0 1.150 1.140 1.150 1.000 1.150 7,438,000 8,140,280 1.0944 0.410 0.406 0.410 0.356 0.410 20,875,968 0.3899 0.00%
1997-10-23 0 1.150 1.060 1.150 1.000 1.280 15,292,000 17,507,860 1.1449 0.410 0.378 0.410 0.356 0.456 42,919,509 0.4079 -12.21%
1997-10-22 0 1.310 1.300 1.310 1.280 1.380 12,006,000 15,684,020 1.3063 0.467 0.463 0.467 0.456 0.492 33,696,810 0.4654 -6.43%
1997-10-21 0 1.400 1.400 1.450 1.390 1.460 2,666,000 3,758,740 1.4099 0.499 0.499 0.517 0.495 0.520 7,482,567 0.5023 -6.67%
1997-10-20 0 1.500 1.490 1.500 1.410 1.500 870,000 1,250,900 1.4378 0.534 0.531 0.534 0.502 0.534 2,441,798 0.5123 0.00%
1997-10-17 0 1.500 1.490 1.500 1.410 1.500 2,630,000 3,864,000 1.4692 0.534 0.531 0.534 0.502 0.534 7,381,527 0.5235 0.00%
1997-10-16 0 1.500 1.500 1.510 1.390 1.510 1,664,000 2,423,940 1.4567 0.534 0.534 0.538 0.495 0.538 4,670,289 0.5190 -1.96%
1997-10-15 0 1.530 1.510 1.530 1.490 1.550 4,280,000 6,527,900 1.5252 0.545 0.538 0.545 0.531 0.552 12,012,523 0.5434 -0.65%
1997-10-14 0 1.540 1.530 1.540 1.530 1.550 2,116,000 3,258,680 1.5400 0.549 0.545 0.549 0.545 0.552 5,938,901 0.5487 -0.65%
1997-10-13 0 1.550 1.550 1.600 1.520 1.550 1,340,000 2,055,800 1.5342 0.552 0.552 0.570 0.542 0.552 3,760,930 0.5466 -0.64%
1997-10-09 0 1.560 1.550 1.560 1.520 1.560 1,862,000 2,865,200 1.5388 0.556 0.552 0.556 0.542 0.556 5,226,009 0.5483 0.65%
1997-10-08 0 1.550 1.550 1.560 1.540 1.570 814,000 1,262,500 1.5510 0.552 0.552 0.556 0.549 0.559 2,284,625 0.5526 -0.64%
1997-10-07 0 1.560 1.550 1.600 1.520 1.570 5,155,000 7,988,480 1.5497 0.556 0.552 0.570 0.542 0.559 14,468,354 0.5521 0.65%
1997-10-06 0 1.550 1.540 1.550 1.540 1.560 1,194,000 1,851,400 1.5506 0.552 0.549 0.552 0.549 0.556 3,351,157 0.5525 0.00%
1997-10-03 0 1.550 1.540 1.550 1.500 1.550 1,212,000 1,847,660 1.5245 0.552 0.549 0.552 0.534 0.552 3,401,677 0.5432 0.65%
1997-09-30 0 1.540 1.510 1.540 1.520 1.570 3,760,000 5,843,100 1.5540 0.549 0.538 0.549 0.542 0.559 10,553,057 0.5537 -1.91%
1997-09-29 0 1.570 1.570 1.600 1.550 1.570 804,000 1,249,640 1.5543 0.559 0.559 0.570 0.552 0.559 2,256,558 0.5538 0.64%
1997-09-26 0 1.560 1.550 1.570 1.550 1.560 2,310,000 3,601,680 1.5592 0.556 0.552 0.559 0.552 0.556 6,483,394 0.5555 0.00%
1997-09-25 0 1.560 1.560 1.570 1.550 1.560 5,954,000 9,281,900 1.5589 0.556 0.556 0.559 0.552 0.556 16,710,878 0.5554 3.31%
1997-09-24 0 1.510 1.510 1.520 1.510 1.530 486,000 741,880 1.5265 0.538 0.538 0.542 0.538 0.545 1,364,039 0.5439 -2.58%
1997-09-23 0 1.550 1.550 1.560 1.510 1.550 1,220,000 1,861,800 1.5261 0.552 0.552 0.556 0.538 0.552 3,424,130 0.5437 0.00%
1997-09-22 0 1.550 1.530 1.560 1.510 1.570 3,312,900 5,131,894 1.5491 0.552 0.545 0.556 0.538 0.559 9,298,198 0.5519 -1.27%
1997-09-19 0 1.570 1.570 1.600 1.550 1.600 678,619 1,063,029 1.5665 0.559 0.559 0.570 0.552 0.570 1,904,656 0.5581 1.29%
1997-09-18 0 1.550 1.530 1.550 1.520 1.610 5,390,000 8,474,420 1.5722 0.552 0.545 0.552 0.542 0.574 15,127,920 0.5602 -3.73%
1997-09-16 0 1.610 1.600 1.610 1.570 1.610 10,560,000 16,880,140 1.5985 0.574 0.570 0.574 0.559 0.574 29,638,374 0.5695 0.00%
1997-09-15 0 1.610 1.610 1.620 1.590 1.660 7,054,000 11,375,180 1.6126 0.574 0.574 0.577 0.567 0.591 19,798,209 0.5746 -2.42%
1997-09-12 0 1.650 1.650 1.660 1.590 1.680 8,276,000 13,508,840 1.6323 0.588 0.588 0.591 0.567 0.599 23,227,953 0.5816 3.12%
1997-09-11 0 1.600 1.600 1.610 1.600 1.650 9,654,000 15,557,460 1.6115 0.570 0.570 0.574 0.570 0.588 27,095,536 0.5742 -5.33%
1997-09-10 0 1.690 1.660 1.690 1.650 1.720 6,258,000 10,538,880 1.6841 0.602 0.591 0.602 0.588 0.613 17,564,104 0.6000 1.20%
1997-09-09 0 1.670 1.650 1.680 1.640 1.690 5,696,000 9,460,960 1.6610 0.595 0.588 0.599 0.584 0.602 15,986,759 0.5918 0.60%
1997-09-08 0 1.660 1.660 1.670 1.660 1.680 2,400,000 4,000,020 1.6667 0.591 0.591 0.595 0.591 0.599 6,735,994 0.5938 -1.78%
1997-09-05 0 1.690 1.670 1.690 1.630 1.700 3,748,000 6,288,800 1.6779 0.602 0.595 0.602 0.581 0.606 10,519,377 0.5978 -1.17%
1997-09-04 0 1.710 1.710 1.720 1.660 1.790 7,344,000 12,592,380 1.7146 0.609 0.609 0.613 0.591 0.638 20,612,142 0.6109 0.00%
1997-09-03 0 1.710 1.700 1.710 1.650 1.800 2,105,000 3,596,660 1.7086 0.609 0.606 0.609 0.588 0.641 5,908,028 0.6088 -3.39%
1997-09-02 0 1.770 1.750 1.770 1.670 1.770 4,436,000 7,650,700 1.7247 0.631 0.624 0.631 0.595 0.631 12,450,362 0.6145 0.57%
1997-09-01 0 1.760 1.760 1.780 1.750 1.790 2,901,800 5,131,762 1.7685 0.627 0.627 0.634 0.624 0.638 8,144,378 0.6301 -0.56%
1997-08-29 0 1.770 1.760 1.770 1.740 1.790 4,826,000 8,501,640 1.7616 0.631 0.627 0.631 0.620 0.638 13,544,961 0.6277 -4.32%
1997-08-28 0 1.850 1.840 1.850 1.840 1.880 1,248,000 2,330,040 1.8670 0.659 0.656 0.659 0.656 0.670 3,502,717 0.6652 0.00%
1997-08-27 0 1.850 1.850 1.860 1.850 1.910 1,828,000 3,431,680 1.8773 0.659 0.659 0.663 0.659 0.681 5,130,582 0.6689 -3.14%
1997-08-26 0 1.910 1.920 1.930 1.880 1.940 7,164,000 13,637,460 1.9036 0.681 0.684 0.688 0.670 0.691 20,106,942 0.6782 1.06%
1997-08-25 0 1.890 1.870 1.890 1.850 1.910 2,160,000 4,054,480 1.8771 0.673 0.666 0.673 0.659 0.681 6,062,395 0.6688 1.61%
1997-08-22 0 1.860 1.860 1.870 1.840 1.890 2,424,000 4,527,320 1.8677 0.663 0.663 0.666 0.656 0.673 6,803,354 0.6655 -1.06%
1997-08-21 0 1.880 1.880 1.890 1.860 1.920 6,958,161 13,187,018 1.8952 0.670 0.670 0.673 0.663 0.684 19,529,221 0.6752 0.00%
1997-08-20 0 1.880 1.880 1.890 1.800 1.910 12,864,000 24,158,520 1.8780 0.670 0.670 0.673 0.641 0.681 36,104,928 0.6691 4.44%
1997-08-19 0 1.800 1.800 1.810 1.780 1.800 11,356,161 20,318,771 1.7892 0.641 0.641 0.645 0.634 0.641 31,872,930 0.6375 -0.55%
1997-08-15 0 1.810 1.810 1.830 1.790 1.870 5,682,000 10,361,960 1.8236 0.645 0.645 0.652 0.638 0.666 15,947,466 0.6498 -2.16%
1997-08-14 0 1.850 1.850 1.860 1.830 1.890 9,466,000 17,452,480 1.8437 0.659 0.659 0.663 0.652 0.673 26,567,883 0.6569 -1.07%
1997-08-13 0 1.870 1.850 1.870 1.790 1.870 8,102,300 14,746,137 1.8200 0.666 0.659 0.666 0.638 0.666 22,740,435 0.6485 4.47%
1997-08-12 0 1.790 1.770 1.810 1.770 1.800 6,337,000 11,319,440 1.7862 0.638 0.631 0.645 0.631 0.641 17,785,831 0.6364 1.70%
1997-08-11 0 1.760 1.760 1.770 1.730 1.760 7,428,000 13,026,860 1.7538 0.627 0.627 0.631 0.616 0.627 20,847,901 0.6249 0.57%
1997-08-08 0 1.750 1.750 1.760 1.730 1.780 9,678,000 16,989,080 1.7554 0.624 0.624 0.627 0.616 0.634 27,162,896 0.6255 0.00%
1997-08-07 0 1.750 1.750 1.760 1.750 1.770 11,672,000 20,534,140 1.7593 0.624 0.624 0.627 0.624 0.631 32,759,384 0.6268 -0.57%
1997-08-06 0 1.760 1.750 1.760 1.760 1.810 4,870,000 8,661,860 1.7786 0.627 0.624 0.627 0.627 0.645 13,668,455 0.6337 1.15%
1997-08-05 0 1.740 1.740 1.760 1.740 1.790 6,078,000 10,773,800 1.7726 0.620 0.620 0.627 0.620 0.638 17,058,905 0.6316 0.00%
1997-08-04 0 1.740 1.750 1.760 1.740 1.830 4,290,000 7,620,800 1.7764 0.620 0.624 0.627 0.620 0.652 12,040,589 0.6329 -3.33%
1997-08-01 0 1.800 1.800 1.810 1.760 1.860 6,190,000 11,066,320 1.7878 0.641 0.641 0.645 0.627 0.663 17,373,251 0.6370 1.12%
1997-07-31 0 1.780 1.770 1.780 1.770 1.800 4,494,000 8,001,160 1.7804 0.634 0.631 0.634 0.631 0.641 12,613,149 0.6344 0.00%
1997-07-30 0 1.780 1.780 1.790 1.770 1.860 6,142,000 11,105,068 1.8081 0.634 0.634 0.638 0.631 0.663 17,238,531 0.6442 -4.30%
1997-07-29 0 1.860 1.840 1.860 1.840 1.860 4,694,500 8,717,535 1.8570 0.663 0.656 0.663 0.656 0.663 13,175,885 0.6616 0.00%
1997-07-28 0 1.860 1.860 1.870 1.860 1.900 6,038,000 11,322,120 1.8751 0.663 0.663 0.666 0.663 0.677 16,946,638 0.6681 -1.59%
1997-07-25 0 1.890 1.880 1.900 1.880 1.900 8,467,327 16,028,721 1.8930 0.673 0.670 0.677 0.670 0.677 23,764,943 0.6745 0.00%
1997-07-24 0 1.890 1.880 1.890 1.880 1.920 9,920,000 18,711,120 1.8862 0.673 0.670 0.673 0.670 0.684 27,842,109 0.6720 0.53%
1997-07-23 0 1.880 1.870 1.880 1.860 1.890 11,064,200 20,743,542 1.8748 0.670 0.666 0.670 0.663 0.673 31,053,494 0.6680 1.62%
1997-07-22 0 1.850 1.840 1.850 1.820 1.860 4,286,000 7,973,230 1.8603 0.659 0.656 0.659 0.648 0.663 12,029,363 0.6628 -0.54%
1997-07-21 0 1.860 1.850 1.860 1.850 1.870 5,680,000 10,579,652 1.8626 0.663 0.659 0.663 0.659 0.666 15,941,853 0.6636 0.00%
1997-07-18 0 1.860 1.840 1.860 1.850 1.900 5,618,000 10,506,040 1.8701 0.663 0.656 0.663 0.659 0.677 15,767,839 0.6663 -1.06%
1997-07-17 0 1.880 1.860 1.880 1.860 1.900 18,942,000 35,298,300 1.8635 0.670 0.663 0.670 0.663 0.677 53,163,833 0.6640 -0.53%
1997-07-16 0 1.890 1.860 1.890 1.860 1.900 2,680,000 5,058,620 1.8875 0.673 0.663 0.673 0.663 0.677 7,521,860 0.6725 0.00%
1997-07-15 0 1.890 1.890 1.900 1.890 1.920 1,138,000 2,163,160 1.9008 0.673 0.673 0.677 0.673 0.684 3,193,984 0.6773 -2.58%
1997-07-14 0 1.940 1.910 1.950 1.910 1.950 3,072,000 5,948,760 1.9364 0.691 0.681 0.695 0.681 0.695 8,622,072 0.6899 -1.02%
1997-07-11 0 1.960 1.950 1.960 1.950 1.990 10,447,000 20,621,380 1.9739 0.698 0.695 0.698 0.695 0.709 29,321,221 0.7033 -1.51%
1997-07-10 0 1.990 2.050 2.075 1.910 2.075 13,026,000 25,840,250 1.9837 0.709 0.730 0.739 0.681 0.739 36,559,608 0.7068 0.51%
1997-07-09 0 1.980 1.960 1.980 1.940 2.025 4,824,000 9,542,100 1.9780 0.705 0.698 0.705 0.691 0.721 13,539,348 0.7048 -2.22%
1997-07-08 0 2.025 2.000 2.025 1.990 2.050 12,784,000 25,705,090 2.0107 0.721 0.713 0.721 0.709 0.730 35,880,395 0.7164 0.00%
1997-07-07 0 2.025 2.000 2.025 1.980 2.025 9,678,000 19,301,640 1.9944 0.721 0.713 0.721 0.705 0.721 27,162,896 0.7106 1.25%
1997-07-04 0 2.000 2.000 2.025 1.920 2.000 3,184,000 6,201,920 1.9478 0.713 0.713 0.721 0.684 0.713 8,936,419 0.6940 2.56%
1997-07-03 0 1.950 1.950 1.960 1.920 1.970 5,922,000 11,516,880 1.9448 0.695 0.695 0.698 0.684 0.702 16,621,065 0.6929 1.04%
1997-06-27 0 1.930 1.900 1.930 1.910 1.950 6,475,000 12,444,780 1.9220 0.688 0.677 0.688 0.681 0.695 18,173,151 0.6848 0.52%
1997-06-26 0 1.920 1.910 1.920 1.870 1.950 4,362,000 8,348,430 1.9139 0.684 0.681 0.684 0.666 0.695 12,242,669 0.6819 -2.54%
1997-06-25 0 1.970 1.940 1.970 1.940 1.980 3,774,000 7,381,260 1.9558 0.702 0.691 0.702 0.691 0.705 10,592,351 0.6968 -0.51%
1997-06-24 0 1.980 1.960 1.980 1.950 1.980 3,974,000 7,804,440 1.9639 0.705 0.698 0.705 0.695 0.705 11,153,683 0.6997 0.00%
1997-06-23 0 1.980 1.980 1.990 1.960 2.050 5,641,000 11,184,260 1.9827 0.705 0.705 0.709 0.698 0.730 15,832,393 0.7064 0.00%
1997-06-20 0 1.980 1.980 1.990 1.960 2.000 8,602,000 17,072,060 1.9847 0.705 0.705 0.709 0.698 0.713 24,142,925 0.7071 -2.22%
1997-06-19 0 2.025 1.990 2.025 1.910 2.025 14,902,400 29,555,330 1.9833 0.721 0.709 0.721 0.681 0.721 41,826,032 0.7066 6.02%
1997-06-18 0 1.910 1.890 1.940 1.870 1.910 1,658,000 3,139,860 1.8938 0.681 0.673 0.691 0.666 0.681 4,653,449 0.6747 2.14%
1997-06-17 0 1.870 1.860 1.870 1.860 1.900 1,662,000 3,106,140 1.8689 0.666 0.663 0.666 0.663 0.677 4,664,676 0.6659 -1.58%
1997-06-16 0 1.900 1.900 1.910 1.900 1.930 5,972,000 11,436,280 1.9150 0.677 0.677 0.681 0.677 0.688 16,761,398 0.6823 0.00%
1997-06-13 0 1.900 1.890 1.900 1.870 1.920 2,650,000 5,033,280 1.8994 0.677 0.673 0.677 0.666 0.684 7,437,660 0.6767 0.00%
1997-06-12 0 1.900 1.890 1.900 1.880 1.950 6,734,000 12,990,460 1.9291 0.677 0.673 0.677 0.670 0.695 18,900,077 0.6873 -2.06%
1997-06-11 0 1.940 1.900 1.960 1.880 1.980 6,862,000 13,102,930 1.9095 0.691 0.677 0.698 0.670 0.705 19,259,330 0.6803 -0.51%
1997-06-10 0 1.950 1.940 1.960 1.850 1.960 10,212,000 19,435,140 1.9032 0.695 0.691 0.698 0.659 0.698 28,661,655 0.6781 7.14%
1997-06-06 0 1.820 1.810 1.820 1.820 1.890 4,190,000 7,689,100 1.8351 0.648 0.645 0.648 0.648 0.673 11,759,923 0.6538 -3.19%
1997-06-05 0 1.880 1.880 1.900 1.840 1.880 2,912,000 5,395,640 1.8529 0.670 0.670 0.677 0.656 0.670 8,173,006 0.6602 1.62%
1997-06-04 0 1.850 1.840 1.860 1.820 1.850 2,722,000 5,002,628 1.8379 0.659 0.656 0.663 0.648 0.659 7,639,740 0.6548 1.09%
1997-06-03 0 1.830 1.830 1.860 1.830 1.860 4,909,000 9,068,210 1.8473 0.652 0.652 0.663 0.652 0.663 13,777,914 0.6582 -1.08%
1997-06-02 0 1.850 1.850 1.860 1.820 1.870 3,626,000 6,699,136 1.8475 0.659 0.659 0.663 0.648 0.666 10,176,964 0.6583 2.09%
1997-05-30 0 1.840 1.830 1.870 1.820 1.860 7,098,000 13,038,776 1.8370 0.646 0.642 0.656 0.639 0.653 20,228,326 0.6446 2.22%
1997-05-29 0 1.800 1.800 1.810 1.790 1.810 1,084,000 1,955,040 1.8035 0.632 0.632 0.635 0.628 0.635 3,089,251 0.6329 -0.55%
1997-05-28 0 1.810 1.800 1.820 1.800 1.840 4,364,000 8,020,980 1.8380 0.635 0.632 0.639 0.632 0.646 12,436,801 0.6449 -2.16%
1997-05-27 0 1.850 1.840 1.850 1.840 1.860 2,426,000 4,483,440 1.8481 0.649 0.646 0.649 0.646 0.653 6,913,767 0.6485 -1.60%
1997-05-26 0 1.880 1.850 1.880 1.850 1.890 3,066,000 5,745,560 1.8740 0.660 0.649 0.660 0.649 0.663 8,737,679 0.6576 2.17%
1997-05-23 0 1.840 1.840 1.850 1.780 1.860 2,462,000 4,487,820 1.8228 0.646 0.646 0.649 0.625 0.653 7,016,362 0.6396 2.79%
1997-05-22 0 1.790 1.780 1.790 1.770 1.800 2,822,000 5,034,520 1.7840 0.628 0.625 0.628 0.621 0.632 8,042,313 0.6260 0.56%
1997-05-21 0 1.780 1.780 1.790 1.780 1.810 1,382,000 2,464,400 1.7832 0.625 0.625 0.628 0.625 0.635 3,938,510 0.6257 0.56%
1997-05-20 0 1.770 1.770 1.790 1.760 1.790 1,679,000 2,986,580 1.7788 0.621 0.621 0.628 0.618 0.628 4,784,920 0.6242 -1.67%
1997-05-19 0 1.800 1.790 1.800 1.800 1.850 2,153,000 3,907,990 1.8151 0.632 0.628 0.632 0.632 0.649 6,135,755 0.6369 -2.70%
1997-05-16 0 1.850 1.840 1.850 1.850 1.860 6,156,000 11,489,354 1.8664 0.649 0.646 0.649 0.649 0.653 17,543,756 0.6549 1.09%
1997-05-15 0 1.830 1.830 1.860 1.830 1.930 4,466,000 8,495,640 1.9023 0.642 0.642 0.653 0.642 0.677 12,727,487 0.6675 -3.68%
1997-05-14 0 1.900 1.880 1.900 1.890 1.910 6,178,000 11,710,380 1.8955 0.667 0.660 0.667 0.663 0.670 17,606,453 0.6651 1.06%
1997-05-13 0 1.880 1.880 1.890 1.870 1.900 2,568,000 4,840,140 1.8848 0.660 0.660 0.663 0.656 0.667 7,318,448 0.6614 -0.53%
1997-05-12 0 1.890 1.890 1.900 1.840 1.900 4,166,000 7,814,040 1.8757 0.663 0.663 0.667 0.646 0.667 11,872,529 0.6582 0.53%
1997-05-09 0 1.880 1.880 1.890 1.880 1.900 1,185,000 2,234,520 1.8857 0.660 0.660 0.663 0.660 0.667 3,377,087 0.6617 -1.05%
1997-05-08 0 1.900 1.900 1.920 1.870 1.910 2,924,000 5,535,760 1.8932 0.667 0.667 0.674 0.656 0.670 8,332,999 0.6643 -1.04%
1997-05-07 0 1.920 1.910 1.920 1.900 1.940 6,252,000 12,000,180 1.9194 0.674 0.670 0.674 0.667 0.681 17,817,342 0.6735 -1.03%
1997-05-06 0 1.940 1.940 1.950 1.940 1.950 4,366,000 8,482,720 1.9429 0.681 0.681 0.684 0.681 0.684 12,442,501 0.6818 0.00%
1997-05-05 0 1.940 1.920 1.940 1.940 1.970 7,100,000 13,848,580 1.9505 0.681 0.674 0.681 0.681 0.691 20,234,026 0.6844 -0.51%
1997-05-02 0 1.950 1.950 1.960 1.930 1.980 4,824,000 9,393,248 1.9472 0.684 0.684 0.688 0.677 0.695 13,747,738 0.6833 0.00%
1997-05-01 0 1.950 1.950 1.960 1.900 1.960 16,802,000 32,498,096 1.9342 0.684 0.684 0.688 0.667 0.688 47,883,395 0.6787 3.17%
1997-04-30 0 1.890 1.890 1.900 1.880 2.000 17,178,000 32,786,540 1.9086 0.663 0.663 0.667 0.660 0.702 48,954,944 0.6697 -4.06%
1997-04-29 0 1.970 1.990 2.000 1.910 2.050 24,003,000 46,979,250 1.9572 0.691 0.698 0.702 0.670 0.719 68,405,257 0.6868 -1.50%
1997-04-28 0 2.000 2.000 2.025 1.920 2.050 37,382,000 74,899,910 2.0036 0.702 0.702 0.711 0.674 0.719 106,533,572 0.7031 4.71%
1997-04-25 0 1.910 1.910 1.920 1.770 1.960 27,468,000 52,396,720 1.9076 0.670 0.670 0.674 0.621 0.688 78,280,032 0.6693 7.91%
1997-04-24 0 1.770 1.760 1.780 1.750 1.790 4,146,000 7,373,640 1.7785 0.621 0.618 0.625 0.614 0.628 11,815,531 0.6241 0.00%
1997-04-23 0 1.770 1.770 1.790 1.770 1.790 4,546,000 8,125,440 1.7874 0.621 0.621 0.628 0.621 0.628 12,955,476 0.6272 -0.56%
1997-04-22 0 1.780 1.770 1.780 1.770 1.780 4,344,000 7,693,020 1.7710 0.625 0.621 0.625 0.621 0.625 12,379,804 0.6214 0.00%
1997-04-21 0 1.780 1.770 1.780 1.750 1.780 3,646,000 6,428,260 1.7631 0.625 0.621 0.625 0.614 0.625 10,390,600 0.6187 1.71%
1997-04-18 0 1.750 1.740 1.750 1.740 1.770 3,380,000 5,941,660 1.7579 0.614 0.611 0.614 0.611 0.621 9,632,536 0.6168 1.16%
1997-04-17 0 1.730 1.730 1.740 1.720 1.740 1,248,000 2,160,520 1.7312 0.607 0.607 0.611 0.604 0.611 3,556,629 0.6075 -0.57%
1997-04-16 0 1.740 1.730 1.740 1.730 1.760 2,638,000 4,595,820 1.7422 0.611 0.607 0.611 0.607 0.618 7,517,938 0.6113 0.00%
1997-04-15 0 1.740 1.730 1.740 1.730 1.750 2,278,000 3,960,020 1.7384 0.611 0.607 0.611 0.607 0.614 6,491,988 0.6100 0.58%
1997-04-14 0 1.730 1.730 1.740 1.720 1.750 2,894,000 5,022,860 1.7356 0.607 0.607 0.611 0.604 0.614 8,247,503 0.6090 -1.70%
1997-04-11 0 1.760 1.740 1.750 1.720 1.780 8,616,000 15,033,980 1.7449 0.618 0.611 0.614 0.604 0.625 24,554,418 0.6123 1.73%
1997-04-10 0 1.730 1.720 1.730 1.710 1.770 3,667,000 6,372,600 1.7378 0.607 0.604 0.607 0.600 0.621 10,450,447 0.6098 -1.70%
1997-04-09 0 1.760 1.760 1.770 1.760 1.800 7,934,000 14,118,020 1.7794 0.618 0.618 0.621 0.618 0.632 22,610,812 0.6244 -1.12%
1997-04-08 0 1.780 1.770 1.780 1.740 1.800 19,664,000 34,745,360 1.7670 0.625 0.621 0.625 0.611 0.632 56,039,703 0.6200 4.09%
1997-04-07 0 1.710 1.700 1.720 1.690 1.740 10,154,000 17,475,480 1.7210 0.600 0.597 0.604 0.593 0.611 28,937,507 0.6039 1.18%
1997-04-04 0 1.690 1.690 1.700 1.670 1.700 3,418,600 5,785,012 1.6922 0.593 0.593 0.597 0.586 0.597 9,742,541 0.5938 1.20%
1997-04-03 0 1.670 1.670 1.680 1.670 1.720 4,802,000 8,107,440 1.6883 0.586 0.586 0.590 0.586 0.604 13,685,041 0.5924 -0.60%
1997-04-02 0 1.680 1.680 1.690 1.640 1.680 4,762,000 7,911,940 1.6615 0.590 0.590 0.593 0.575 0.590 13,571,047 0.5830 1.82%
1997-04-01 0 1.650 1.640 1.650 1.640 1.680 3,073,000 5,064,210 1.6480 0.579 0.575 0.579 0.575 0.590 8,757,628 0.5783 -2.37%
1997-03-27 0 1.690 1.680 1.690 1.680 1.700 5,469,000 9,244,450 1.6903 0.593 0.590 0.593 0.590 0.597 15,585,900 0.5931 -0.59%
1997-03-26 0 1.700 1.690 1.710 1.700 1.720 3,214,000 5,472,900 1.7028 0.597 0.593 0.600 0.597 0.604 9,159,459 0.5975 0.00%
1997-03-25 0 1.700 1.690 1.700 1.700 1.760 2,992,000 5,134,720 1.7161 0.597 0.593 0.597 0.597 0.618 8,526,790 0.6022 -2.30%
1997-03-24 0 1.740 1.740 1.750 1.710 1.760 3,719,000 6,470,910 1.7400 0.611 0.611 0.614 0.600 0.618 10,598,640 0.6105 1.16%
1997-03-21 0 1.720 1.710 1.720 1.700 1.720 2,943,000 5,020,330 1.7059 0.604 0.600 0.604 0.597 0.604 8,387,146 0.5986 0.00%
1997-03-20 0 1.720 1.720 1.740 1.720 1.750 916,000 1,591,620 1.7376 0.604 0.604 0.611 0.604 0.614 2,610,474 0.6097 -1.71%
1997-03-19 0 1.750 1.750 1.800 1.740 1.770 1,714,000 3,020,600 1.7623 0.614 0.614 0.632 0.611 0.621 4,884,665 0.6184 -2.78%
1997-03-18 0 1.800 1.790 1.810 1.760 1.820 2,521,500 4,508,955 1.7882 0.632 0.628 0.635 0.618 0.639 7,185,929 0.6275 0.56%
1997-03-17 0 1.790 1.790 1.800 1.740 1.790 3,716,000 6,571,880 1.7685 0.628 0.628 0.632 0.611 0.628 10,590,090 0.6206 4.68%
1997-03-14 0 1.710 1.710 1.720 1.700 1.730 3,980,000 6,814,920 1.7123 0.600 0.600 0.604 0.597 0.607 11,342,454 0.6008 -2.29%
1997-03-13 0 1.750 1.740 1.750 1.740 1.780 2,486,000 4,368,600 1.7573 0.614 0.611 0.614 0.611 0.625 7,084,759 0.6166 -2.23%
1997-03-12 0 1.790 1.790 1.800 1.780 1.830 1,654,000 2,968,100 1.7945 0.628 0.628 0.632 0.625 0.642 4,713,673 0.6297 -2.19%
1997-03-11 0 1.830 1.820 1.830 1.820 1.850 4,054,000 7,414,180 1.8289 0.642 0.639 0.642 0.639 0.649 11,553,344 0.6417 0.00%
1997-03-10 0 1.830 1.830 1.840 1.820 1.870 2,258,000 4,153,460 1.8394 0.642 0.642 0.646 0.639 0.656 6,434,990 0.6454 0.55%
1997-03-07 0 1.820 1.810 1.820 1.790 1.830 5,887,000 10,658,576 1.8105 0.639 0.635 0.639 0.628 0.642 16,777,142 0.6353 1.11%
1997-03-06 0 1.800 1.800 1.810 1.770 1.830 3,730,000 6,755,560 1.8111 0.632 0.632 0.635 0.621 0.642 10,629,988 0.6355 -2.70%
1997-03-05 0 1.850 1.840 1.870 1.820 1.880 3,902,000 7,214,940 1.8490 0.649 0.646 0.656 0.639 0.660 11,120,165 0.6488 -1.60%
1997-03-04 0 1.880 1.880 1.890 1.850 1.900 5,865,000 11,030,120 1.8807 0.660 0.660 0.663 0.649 0.667 16,714,445 0.6599 -1.05%
1997-03-03 0 1.900 1.900 1.920 1.890 1.920 4,716,000 8,972,420 1.9025 0.667 0.667 0.674 0.663 0.674 13,439,953 0.6676 0.00%
1997-02-28 0 1.900 1.900 1.920 1.860 1.910 9,556,000 18,040,140 1.8878 0.667 0.667 0.674 0.653 0.670 27,233,289 0.6624 -1.04%
1997-02-27 0 1.920 1.910 1.930 1.900 1.940 12,780,000 24,429,460 1.9115 0.674 0.670 0.677 0.667 0.681 36,421,247 0.6707 1.05%
1997-02-26 0 1.900 1.900 1.910 1.870 1.940 15,356,000 29,156,520 1.8987 0.667 0.667 0.670 0.656 0.681 43,762,494 0.6662 1.60%
1997-02-25 0 1.870 1.860 1.870 1.800 1.870 17,376,000 32,250,180 1.8560 0.656 0.653 0.656 0.632 0.656 49,519,217 0.6513 0.54%
1997-02-24 0 1.860 1.860 1.870 1.840 1.910 18,658,000 34,740,730 1.8620 0.653 0.653 0.656 0.646 0.670 53,172,741 0.6534 1.09%
1997-02-21 0 1.840 1.830 1.840 1.740 1.880 20,680,000 37,940,820 1.8347 0.646 0.642 0.646 0.611 0.660 58,935,163 0.6438 6.36%
1997-02-20 0 1.730 1.730 1.740 1.690 1.760 7,118,000 12,310,020 1.7294 0.607 0.607 0.611 0.593 0.618 20,285,324 0.6068 1.76%
1997-02-19 0 1.700 1.710 1.720 1.680 1.730 12,930,000 21,971,240 1.6992 0.597 0.600 0.604 0.590 0.607 36,848,726 0.5963 1.19%
1997-02-18 0 1.680 1.670 1.680 1.650 1.720 8,650,000 14,472,840 1.6732 0.590 0.586 0.590 0.579 0.604 24,651,313 0.5871 0.00%
1997-02-17 0 1.680 1.670 1.680 1.650 1.700 4,691,000 7,843,340 1.6720 0.590 0.586 0.590 0.579 0.597 13,368,707 0.5867 -1.18%
1997-02-14 0 1.700 1.700 1.710 1.680 1.710 5,068,000 8,596,280 1.6962 0.597 0.597 0.600 0.590 0.600 14,443,105 0.5952 0.00%
1997-02-13 0 1.700 1.710 1.720 1.670 1.760 5,853,000 9,929,180 1.6964 0.597 0.600 0.604 0.586 0.618 16,680,247 0.5953 -1.73%
1997-02-12 0 1.730 1.720 1.730 1.710 1.730 2,893,000 4,962,390 1.7153 0.607 0.604 0.607 0.600 0.607 8,244,653 0.6019 0.58%
1997-02-11 0 1.720 1.720 1.730 1.670 1.730 4,905,000 8,294,100 1.6909 0.604 0.604 0.607 0.586 0.607 13,978,577 0.5933 1.18%
1997-02-10 0 1.700 1.690 1.700 1.680 1.750 3,218,500 5,489,730 1.7057 0.597 0.593 0.597 0.590 0.614 9,172,284 0.5985 -1.73%
1997-02-05 0 1.730 1.720 1.730 1.710 1.740 5,767,000 9,917,950 1.7198 0.607 0.604 0.607 0.600 0.611 16,435,159 0.6035 0.58%
1997-02-04 0 1.720 1.700 1.720 1.700 1.750 4,478,000 7,709,560 1.7217 0.604 0.597 0.604 0.597 0.614 12,761,686 0.6041 -1.71%
1997-02-03 0 1.750 1.720 1.750 1.700 1.750 3,542,000 6,087,580 1.7187 0.614 0.604 0.614 0.597 0.614 10,094,214 0.6031 2.94%
1997-01-31 0 1.700 1.690 1.710 1.690 1.740 9,054,000 15,434,300 1.7047 0.597 0.593 0.600 0.593 0.611 25,802,658 0.5982 -0.58%
1997-01-30 0 1.710 1.710 1.720 1.700 1.750 6,644,200 11,423,454 1.7193 0.600 0.600 0.604 0.597 0.614 18,935,059 0.6033 -1.72%
1997-01-29 0 1.740 1.730 1.740 1.720 1.770 7,366,000 12,821,460 1.7406 0.611 0.607 0.611 0.604 0.621 20,992,090 0.6108 -0.57%
1997-01-28 0 1.750 1.740 1.750 1.750 1.760 2,216,000 3,880,500 1.7511 0.614 0.611 0.614 0.614 0.618 6,315,296 0.6145 1.16%
1997-01-27 0 1.730 1.720 1.730 1.720 1.750 6,643,000 11,543,730 1.7377 0.607 0.604 0.607 0.604 0.614 18,931,639 0.6098 -1.14%
1997-01-24 0 1.750 1.740 1.750 1.720 1.790 4,882,000 8,494,900 1.7400 0.614 0.611 0.614 0.604 0.628 13,913,030 0.6106 -0.57%
1997-01-23 0 1.760 1.750 1.760 1.740 1.810 8,735,000 15,401,830 1.7632 0.618 0.614 0.618 0.611 0.635 24,893,552 0.6187 -2.76%
1997-01-22 0 1.810 1.800 1.810 1.790 1.850 6,902,000 12,502,420 1.8114 0.635 0.632 0.635 0.628 0.649 19,669,753 0.6356 -0.55%
1997-01-21 0 1.820 1.810 1.830 1.820 1.860 2,900,000 5,327,650 1.8371 0.639 0.635 0.642 0.639 0.653 8,264,602 0.6446 0.00%
1997-01-20 0 1.820 1.820 1.830 1.800 1.910 12,974,000 24,060,620 1.8545 0.639 0.639 0.642 0.632 0.670 36,974,120 0.6507 -2.15%
1997-01-17 0 1.860 1.850 1.860 1.850 1.920 6,169,000 11,534,860 1.8698 0.653 0.649 0.653 0.649 0.674 17,580,804 0.6561 1.09%
1997-01-16 0 1.840 1.840 1.850 1.820 1.950 4,628,333 8,640,533 1.8669 0.646 0.646 0.649 0.639 0.684 13,190,114 0.6551 -4.17%
1997-01-15 0 1.920 1.910 1.920 1.900 1.930 5,460,000 10,470,980 1.9178 0.674 0.670 0.674 0.667 0.677 15,560,251 0.6729 0.00%
1997-01-14 0 1.920 1.910 1.920 1.900 1.960 5,832,000 11,234,700 1.9264 0.674 0.670 0.674 0.667 0.688 16,620,400 0.6760 -1.54%
1997-01-13 0 1.950 1.950 1.970 1.950 1.980 2,275,000 4,475,520 1.9673 0.684 0.684 0.691 0.684 0.695 6,483,438 0.6903 -1.52%
1997-01-10 0 1.980 1.970 1.980 1.960 1.990 3,220,000 6,369,580 1.9781 0.695 0.691 0.695 0.688 0.698 9,176,558 0.6941 -0.50%
1997-01-09 0 1.990 1.980 2.000 1.980 2.025 3,872,000 7,735,360 1.9978 0.698 0.695 0.702 0.695 0.711 11,034,669 0.7010 -1.73%
1997-01-08 0 2.025 2.000 2.025 1.990 2.025 2,718,000 5,458,050 2.0081 0.711 0.702 0.711 0.698 0.711 7,745,927 0.7046 0.00%
1997-01-07 0 2.025 2.025 2.075 2.000 2.100 6,429,000 13,331,320 2.0736 0.711 0.711 0.728 0.702 0.737 18,321,768 0.7276 -3.57%
1997-01-06 0 2.100 2.100 2.125 2.050 2.150 6,919,000 14,463,050 2.0903 0.737 0.737 0.746 0.719 0.754 19,718,201 0.7335 3.70%
1997-01-03 0 2.025 2.000 2.050 1.990 2.050 3,500,000 7,044,290 2.0127 0.711 0.702 0.719 0.698 0.719 9,974,520 0.7062 1.76%
1997-01-02 0 1.990 1.980 1.990 1.970 2.025 2,536,000 5,045,700 1.9896 0.698 0.695 0.698 0.691 0.711 7,227,252 0.6981 -1.73%
1996-12-31 0 2.025 2.000 2.050 2.000 2.025 4,100,000 8,287,222 2.0213 0.711 0.702 0.719 0.702 0.711 11,684,438 0.7093 1.76%
1996-12-30 0 1.990 1.990 2.050 1.990 2.100 7,972,000 16,297,850 2.0444 0.698 0.698 0.719 0.698 0.737 22,719,106 0.7174 0.51%
1996-12-27 0 1.980 1.970 1.990 1.970 2.000 3,164,000 6,269,020 1.9814 0.695 0.691 0.698 0.691 0.702 9,016,966 0.6952 -2.22%
1996-12-24 0 2.025 1.980 2.025 1.970 2.050 4,635,000 9,222,500 1.9898 0.711 0.695 0.711 0.691 0.719 13,209,114 0.6982 2.79%
1996-12-23 0 1.970 1.970 1.980 1.960 1.980 2,996,000 5,899,760 1.9692 0.691 0.691 0.695 0.688 0.695 8,538,189 0.6910 2.07%
1996-12-20 0 1.930 1.930 1.940 1.900 1.950 3,778,000 7,292,560 1.9303 0.677 0.677 0.681 0.667 0.684 10,766,782 0.6773 2.66%
1996-12-19 0 1.880 1.870 1.880 1.860 1.910 3,279,000 6,173,240 1.8827 0.660 0.656 0.660 0.653 0.670 9,344,700 0.6606 0.00%
1996-12-18 0 1.880 1.880 1.890 1.870 1.940 5,286,000 10,064,860 1.9041 0.660 0.660 0.663 0.656 0.681 15,064,375 0.6681 -0.53%
1996-12-17 0 1.890 1.880 1.890 1.840 1.940 11,158,000 21,049,420 1.8865 0.663 0.660 0.663 0.646 0.681 31,798,769 0.6620 -4.06%
1996-12-16 0 1.970 1.960 1.980 1.940 2.075 6,236,500 12,437,355 1.9943 0.691 0.688 0.695 0.681 0.728 17,773,170 0.6998 -3.90%
1996-12-13 0 2.050 2.025 2.050 2.025 2.075 5,354,000 11,035,790 2.0612 0.719 0.711 0.719 0.711 0.728 15,258,166 0.7233 -2.38%
1996-12-12 0 2.100 2.075 2.125 2.075 2.200 10,017,000 21,157,100 2.1121 0.737 0.728 0.746 0.728 0.772 28,547,076 0.7411 -3.45%
1996-12-11 0 2.175 2.150 2.200 2.150 2.325 47,450,000 105,585,850 2.2252 0.763 0.754 0.772 0.754 0.816 135,225,991 0.7808 3.57%
1996-12-10 0 2.100 2.100 2.125 2.000 2.125 16,440,000 34,033,050 2.0701 0.737 0.737 0.746 0.702 0.746 46,851,745 0.7264 5.53%
1996-12-09 0 1.990 1.990 2.000 1.960 2.000 7,900,000 15,649,440 1.9809 0.698 0.698 0.702 0.688 0.702 22,513,916 0.6951 2.58%
1996-12-06 0 1.940 1.940 1.950 1.910 2.025 11,614,000 22,690,190 1.9537 0.681 0.681 0.684 0.670 0.711 33,098,307 0.6855 -3.00%
1996-12-05 0 2.000 2.000 2.025 1.950 2.000 7,084,000 14,029,560 1.9805 0.702 0.702 0.711 0.684 0.702 20,188,428 0.6949 2.56%
1996-12-04 0 1.950 1.950 1.960 1.950 1.970 4,796,000 9,398,020 1.9596 0.684 0.684 0.688 0.684 0.691 13,667,942 0.6876 -1.52%
1996-12-03 0 1.980 1.970 1.980 1.980 2.000 4,132,000 8,235,640 1.9931 0.695 0.691 0.695 0.695 0.702 11,775,633 0.6994 -0.50%
1996-12-02 0 1.990 1.990 2.000 1.970 2.000 5,902,000 11,758,800 1.9923 0.698 0.698 0.702 0.691 0.702 16,819,890 0.6991 1.02%
1996-11-29 0 1.970 1.970 1.980 1.970 2.000 7,190,000 14,207,740 1.9760 0.691 0.691 0.695 0.691 0.702 20,490,514 0.6934 0.00%
1996-11-28 0 1.970 1.960 1.970 1.950 2.075 5,090,000 10,061,560 1.9767 0.691 0.688 0.691 0.684 0.728 14,505,802 0.6936 0.00%
1996-11-27 0 1.970 1.970 2.000 1.930 1.990 10,402,000 20,309,940 1.9525 0.691 0.691 0.702 0.677 0.698 29,644,273 0.6851 0.00%
1996-11-26 0 1.970 1.970 1.980 1.960 1.990 7,724,000 15,235,040 1.9724 0.691 0.691 0.695 0.688 0.698 22,012,340 0.6921 -0.51%
1996-11-25 0 1.980 1.980 1.990 1.900 1.990 6,730,000 13,171,980 1.9572 0.695 0.695 0.698 0.667 0.698 19,179,577 0.6868 3.66%
1996-11-22 0 1.910 1.900 1.930 1.900 2.000 3,650,000 7,168,600 1.9640 0.670 0.667 0.677 0.667 0.702 10,401,999 0.6892 -4.50%
1996-11-21 0 2.000 1.990 2.000 1.960 2.050 12,912,000 25,685,350 1.9893 0.702 0.698 0.702 0.688 0.719 36,797,429 0.6980 0.00%
1996-11-20 0 2.000 2.000 2.025 1.960 2.025 21,132,000 42,463,950 2.0095 0.702 0.702 0.711 0.688 0.711 60,223,301 0.7051 3.09%
1996-11-19 0 1.940 1.930 1.940 1.890 1.970 14,553,600 28,163,028 1.9351 0.681 0.677 0.681 0.663 0.691 41,475,764 0.6790 2.65%
1996-11-18 0 1.890 1.890 1.900 1.860 1.900 5,787,000 10,882,770 1.8806 0.663 0.663 0.667 0.653 0.667 16,492,156 0.6599 2.16%
1996-11-15 0 1.850 1.850 1.860 1.850 1.890 5,385,333 10,058,465 1.8678 0.649 0.649 0.653 0.649 0.663 15,347,460 0.6554 -0.54%
1996-11-14 0 1.860 1.860 1.870 1.850 1.860 5,368,000 9,977,080 1.8586 0.653 0.653 0.656 0.649 0.653 15,298,064 0.6522 0.54%
1996-11-13 0 1.850 1.850 1.860 1.840 1.870 3,064,000 5,679,500 1.8536 0.649 0.649 0.653 0.646 0.656 8,731,980 0.6504 0.00%
1996-11-12 0 1.850 1.850 1.860 1.840 1.880 3,470,000 6,416,460 1.8491 0.649 0.649 0.653 0.646 0.660 9,889,024 0.6488 0.00%
1996-11-11 0 1.850 1.850 1.860 1.840 1.850 5,356,000 9,897,600 1.8479 0.649 0.649 0.653 0.646 0.649 15,263,865 0.6484 -0.54%
1996-11-08 0 1.860 1.850 1.870 1.850 1.900 15,510,000 29,079,280 1.8749 0.653 0.649 0.656 0.649 0.667 44,201,372 0.6579 -1.06%
1996-11-07 0 1.880 1.880 1.890 1.820 1.930 27,774,200 51,780,820 1.8643 0.660 0.660 0.663 0.639 0.677 79,152,660 0.6542 0.00%
1996-11-06 0 1.880 1.860 1.880 1.740 1.900 23,392,000 42,982,900 1.8375 0.660 0.653 0.660 0.611 0.667 66,663,991 0.6448 8.05%
1996-11-05 0 1.740 1.740 1.750 1.730 1.750 3,702,000 6,436,010 1.7385 0.611 0.611 0.614 0.607 0.614 10,550,192 0.6100 0.00%
1996-11-04 0 1.740 1.730 1.740 1.710 1.750 4,059,000 7,033,640 1.7329 0.611 0.607 0.611 0.600 0.614 11,567,593 0.6080 1.75%
1996-11-01 0 1.710 1.700 1.720 1.710 1.730 3,908,000 6,725,600 1.7210 0.600 0.597 0.604 0.600 0.607 11,137,264 0.6039 0.00%
1996-10-31 0 1.710 1.710 1.720 1.700 1.760 3,652,000 6,267,980 1.7163 0.600 0.600 0.604 0.597 0.618 10,407,699 0.6022 -1.16%
1996-10-30 0 1.730 1.720 1.740 1.720 1.800 1,760,000 3,040,200 1.7274 0.607 0.604 0.611 0.604 0.632 5,015,759 0.6061 -2.26%
1996-10-29 0 1.770 1.740 1.770 1.720 1.770 752,000 1,304,380 1.7345 0.621 0.611 0.621 0.604 0.621 2,143,097 0.6086 1.72%
1996-10-28 0 1.740 1.700 1.750 1.730 1.770 2,636,000 4,605,600 1.7472 0.611 0.597 0.614 0.607 0.621 7,512,238 0.6131 -1.69%
1996-10-25 0 1.770 1.760 1.780 1.730 1.770 4,286,000 7,534,860 1.7580 0.621 0.618 0.625 0.607 0.621 12,214,512 0.6169 0.57%
1996-10-24 0 1.760 1.740 1.760 1.750 1.790 7,536,000 13,271,760 1.7611 0.618 0.611 0.618 0.614 0.628 21,476,566 0.6180 0.57%
1996-10-23 0 1.750 1.740 1.760 1.690 1.750 3,916,000 6,678,720 1.7055 0.614 0.611 0.618 0.593 0.614 11,160,063 0.5984 1.74%
1996-10-22 0 1.720 1.710 1.730 1.700 1.740 7,824,000 13,399,760 1.7126 0.604 0.600 0.607 0.597 0.611 22,297,327 0.6010 -0.58%
1996-10-18 0 1.730 1.730 1.740 1.730 1.750 4,270,000 7,417,160 1.7370 0.607 0.607 0.611 0.607 0.614 12,168,914 0.6095 -1.14%
1996-10-17 0 1.750 1.750 1.770 1.700 1.770 7,104,000 12,491,000 1.7583 0.614 0.614 0.621 0.597 0.621 20,245,426 0.6170 -1.13%
1996-10-16 0 1.770 1.770 1.780 1.760 1.810 4,306,000 7,691,040 1.7861 0.621 0.621 0.625 0.618 0.635 12,271,509 0.6267 -1.67%
1996-10-15 0 1.800 1.790 1.800 1.790 1.860 4,808,000 8,703,200 1.8101 0.632 0.628 0.632 0.628 0.653 13,702,140 0.6352 1.12%
1996-10-14 0 1.780 1.800 1.810 1.730 1.800 4,104,000 7,269,700 1.7714 0.625 0.632 0.635 0.607 0.632 11,695,837 0.6216 0.00%
1996-10-11 0 1.780 1.770 1.780 1.770 1.840 2,602,000 4,701,940 1.8070 0.625 0.621 0.625 0.621 0.646 7,415,343 0.6341 -3.78%
1996-10-10 0 1.850 1.850 1.860 1.830 1.870 4,220,000 7,794,660 1.8471 0.649 0.649 0.653 0.642 0.656 12,026,421 0.6481 -0.54%
1996-10-09 0 1.860 1.850 1.860 1.850 1.900 6,764,000 12,615,540 1.8651 0.653 0.649 0.653 0.649 0.667 19,276,472 0.6545 -1.06%
1996-10-08 0 1.880 1.880 1.890 1.860 1.950 11,632,667 22,115,967 1.9012 0.660 0.660 0.663 0.653 0.684 33,151,505 0.6671 -2.08%
1996-10-07 0 1.920 1.920 1.930 1.800 1.950 21,424,000 40,478,600 1.8894 0.674 0.674 0.677 0.632 0.684 61,055,461 0.6630 7.26%
1996-10-04 0 1.790 1.780 1.800 1.740 1.850 34,464,000 62,314,800 1.8081 0.628 0.625 0.632 0.611 0.649 98,217,673 0.6345 0.56%
1996-10-03 0 1.780 1.770 1.780 1.670 1.820 24,244,000 42,217,520 1.7414 0.625 0.621 0.625 0.586 0.639 69,092,074 0.6110 7.23%
1996-10-02 0 1.660 1.660 1.680 1.630 1.680 6,662,000 11,036,800 1.6567 0.582 0.582 0.590 0.572 0.590 18,985,786 0.5813 0.00%
1996-10-01 0 1.660 1.650 1.670 1.630 1.680 12,020,000 19,904,640 1.6560 0.582 0.579 0.586 0.572 0.590 34,255,351 0.5811 1.84%
1996-09-30 0 1.630 1.630 1.650 1.630 1.660 14,204,200 23,386,936 1.6465 0.572 0.572 0.579 0.572 0.582 40,480,022 0.5777 -1.81%
1996-09-27 0 1.660 1.650 1.670 1.640 1.670 8,254,000 13,631,910 1.6516 0.582 0.579 0.586 0.575 0.586 23,522,768 0.5795 -0.60%
1996-09-26 0 1.670 1.660 1.670 1.630 1.690 8,204,000 13,623,270 1.6606 0.586 0.582 0.586 0.572 0.593 23,380,275 0.5827 1.21%
1996-09-25 0 1.650 1.630 1.650 1.630 1.660 2,060,001 3,388,622 1.6450 0.579 0.572 0.579 0.572 0.582 5,870,720 0.5772 -1.20%
1996-09-24 0 1.670 1.670 1.680 1.650 1.690 1,894,000 3,162,480 1.6697 0.586 0.586 0.590 0.579 0.593 5,397,640 0.5859 0.60%
1996-09-23 0 1.660 1.650 1.660 1.630 1.670 2,426,000 3,994,320 1.6465 0.582 0.579 0.582 0.572 0.586 6,913,767 0.5777 -0.60%
1996-09-20 0 1.670 1.670 1.680 1.670 1.700 1,230,000 2,057,720 1.6729 0.586 0.586 0.590 0.586 0.597 3,505,331 0.5870 -1.76%
1996-09-19 0 1.700 1.680 1.700 1.690 1.700 2,100,000 3,556,160 1.6934 0.597 0.590 0.597 0.593 0.597 5,984,712 0.5942 0.59%
1996-09-18 0 1.690 1.690 1.700 1.680 1.700 3,410,000 5,789,720 1.6979 0.593 0.593 0.597 0.590 0.597 9,718,032 0.5958 0.00%
1996-09-17 0 1.690 1.690 1.700 1.690 1.710 7,472,000 12,733,400 1.7041 0.593 0.593 0.597 0.593 0.600 21,294,175 0.5980 -0.59%
1996-09-16 0 1.700 1.700 1.710 1.690 1.720 6,648,000 11,314,480 1.7019 0.597 0.597 0.600 0.593 0.604 18,945,888 0.5972 0.59%
1996-09-13 0 1.690 1.680 1.710 1.680 1.720 4,014,000 6,804,300 1.6951 0.593 0.590 0.600 0.590 0.604 11,439,349 0.5948 0.60%
1996-09-12 0 1.680 1.680 1.690 1.670 1.700 6,234,000 10,482,540 1.6815 0.590 0.590 0.593 0.586 0.597 17,766,045 0.5900 0.00%
1996-09-11 0 1.680 1.670 1.680 1.670 1.720 11,868,000 19,964,580 1.6822 0.590 0.586 0.590 0.586 0.604 33,822,172 0.5903 -3.45%
1996-09-10 0 1.740 1.730 1.740 1.670 1.760 7,758,000 13,298,940 1.7142 0.611 0.607 0.611 0.586 0.618 22,109,236 0.6015 -1.69%
1996-09-09 0 1.770 1.770 1.780 1.760 1.800 3,282,000 5,830,620 1.7765 0.621 0.621 0.625 0.618 0.632 9,353,250 0.6234 -1.67%
1996-09-06 0 1.800 1.790 1.800 1.780 1.800 2,572,000 4,617,000 1.7951 0.632 0.628 0.632 0.625 0.632 7,329,847 0.6299 0.00%
1996-09-05 0 1.800 1.790 1.800 1.790 1.800 2,174,000 3,898,760 1.7934 0.632 0.628 0.632 0.628 0.632 6,195,602 0.6293 0.00%
1996-09-04 0 1.800 1.790 1.800 1.790 1.800 3,342,000 6,012,640 1.7991 0.632 0.628 0.632 0.628 0.632 9,524,242 0.6313 0.56%
1996-09-03 0 1.790 1.790 1.800 1.770 1.810 5,158,000 9,191,440 1.7820 0.628 0.628 0.632 0.621 0.635 14,699,592 0.6253 -1.10%
1996-09-02 0 1.810 1.800 1.810 1.800 1.820 2,798,500 5,060,555 1.8083 0.635 0.632 0.635 0.632 0.639 7,975,341 0.6345 0.00%
1996-08-30 0 1.810 1.810 1.820 1.780 1.810 2,402,000 4,312,860 1.7955 0.635 0.635 0.639 0.625 0.635 6,845,371 0.6300 -0.55%
1996-08-29 0 1.820 1.820 1.830 1.820 1.860 3,872,000 7,078,960 1.8282 0.639 0.639 0.642 0.639 0.653 11,034,669 0.6415 -0.55%
1996-08-28 0 1.830 1.830 1.840 1.820 1.860 2,074,000 3,828,720 1.8461 0.642 0.642 0.646 0.639 0.653 5,910,616 0.6478 1.67%
1996-08-27 0 1.800 1.800 1.810 1.760 1.810 5,718,000 10,191,300 1.7823 0.632 0.632 0.635 0.618 0.635 16,295,516 0.6254 2.27%
1996-08-23 0 1.760 - 1.770 1.750 1.780 6,884,000 12,120,560 1.7607 0.618 - 0.621 0.614 0.625 19,618,456 0.6178 -0.56%
1996-08-22 0 1.770 1.760 1.770 1.680 1.770 7,958,000 13,852,720 1.7407 0.621 0.618 0.621 0.590 0.621 22,679,208 0.6108 4.73%
1996-08-21 0 1.690 1.660 1.680 1.670 1.690 6,927,000 11,651,350 1.6820 0.593 0.582 0.590 0.586 0.593 19,741,000 0.5902 -0.59%
1996-08-20 0 1.700 1.690 1.700 1.690 1.700 3,852,000 6,519,120 1.6924 0.597 0.593 0.597 0.593 0.597 10,977,672 0.5939 0.00%
1996-08-19 0 1.700 1.690 1.700 1.690 1.700 6,320,000 10,683,820 1.6905 0.597 0.593 0.597 0.593 0.597 18,011,133 0.5932 0.59%
1996-08-16 0 1.690 1.680 1.690 1.680 1.690 2,570,000 4,322,140 1.6818 0.593 0.590 0.593 0.590 0.593 7,324,147 0.5901 0.00%
1996-08-15 0 1.690 1.680 1.690 1.660 1.690 2,986,000 5,001,540 1.6750 0.593 0.590 0.593 0.582 0.593 8,509,690 0.5877 0.00%
1996-08-14 0 1.690 1.680 1.690 1.660 1.690 1,266,000 2,122,760 1.6767 0.593 0.590 0.593 0.582 0.593 3,607,926 0.5884 0.00%
1996-08-13 0 1.690 1.680 1.690 1.680 1.700 4,030,000 6,803,380 1.6882 0.593 0.590 0.593 0.590 0.597 11,484,947 0.5924 -0.59%
1996-08-12 0 1.700 1.690 1.700 1.670 1.700 2,094,000 3,525,540 1.6836 0.597 0.593 0.597 0.586 0.597 5,967,613 0.5908 0.59%
1996-08-09 0 1.690 1.680 1.690 1.660 1.690 3,034,000 5,072,380 1.6718 0.593 0.590 0.593 0.582 0.593 8,646,484 0.5866 -0.59%
1996-08-08 0 1.700 1.690 1.700 1.670 1.700 2,168,000 3,634,540 1.6764 0.597 0.593 0.597 0.586 0.597 6,178,503 0.5883 0.00%
1996-08-07 0 1.700 1.690 1.700 1.680 1.710 2,642,000 4,472,680 1.6929 0.597 0.593 0.597 0.590 0.600 7,529,338 0.5940 -0.58%
1996-08-06 0 1.710 1.700 1.710 1.680 1.740 2,579,000 4,364,260 1.6922 0.600 0.597 0.600 0.590 0.611 7,349,796 0.5938 -1.72%
1996-08-05 0 1.740 1.680 1.700 1.680 1.750 8,790,000 14,931,120 1.6986 0.611 0.590 0.597 0.590 0.614 25,050,294 0.5960 1.16%
1996-08-02 0 1.720 1.720 1.730 1.690 1.750 13,208,000 22,817,060 1.7275 0.604 0.604 0.607 0.593 0.614 37,640,988 0.6062 0.58%
1996-08-01 0 1.710 1.700 1.710 1.690 1.760 31,638,000 54,184,544 1.7126 0.600 0.597 0.600 0.593 0.618 90,163,960 0.6010 0.59%
1996-07-31 0 1.700 1.690 1.700 1.640 1.720 51,299,000 85,602,780 1.6687 0.597 0.593 0.597 0.575 0.604 146,195,113 0.5855 8.97%
1996-07-30 0 1.560 1.580 1.590 1.360 1.740 74,653,334 114,540,394 1.5343 0.547 0.554 0.558 0.477 0.611 212,751,762 0.5384 -15.22%
1996-07-29 0 1.840 1.840 1.850 1.830 1.970 10,012,000 19,068,920 1.9046 0.646 0.646 0.649 0.642 0.691 28,532,827 0.6683 -6.12%
1996-07-26 0 1.960 1.960 1.970 1.960 2.000 2,270,000 4,488,580 1.9773 0.688 0.688 0.691 0.688 0.702 6,469,189 0.6938 -1.01%
1996-07-25 0 1.980 1.980 1.990 1.980 1.990 3,032,000 6,004,960 1.9805 0.695 0.695 0.698 0.695 0.698 8,640,784 0.6950 0.00%
1996-07-24 0 1.980 1.970 1.980 1.970 1.990 3,300,000 6,527,820 1.9781 0.695 0.691 0.695 0.691 0.698 9,404,547 0.6941 -0.50%
1996-07-23 0 1.990 1.980 1.990 1.960 1.990 3,231,000 6,390,720 1.9779 0.698 0.695 0.698 0.688 0.698 9,207,907 0.6940 0.51%
1996-07-22 0 1.980 1.970 1.980 1.960 1.980 4,504,000 8,870,020 1.9694 0.695 0.691 0.695 0.688 0.695 12,835,782 0.6910 -0.50%
1996-07-19 0 1.990 1.980 1.990 1.950 2.000 3,784,500 7,507,080 1.9836 0.698 0.695 0.698 0.684 0.702 10,785,306 0.6960 1.53%
1996-07-18 0 1.960 1.960 1.970 1.960 1.980 1,292,000 2,543,280 1.9685 0.688 0.688 0.691 0.688 0.695 3,682,023 0.6907 -0.51%
1996-07-17 0 1.970 1.960 1.970 1.970 1.990 4,554,000 8,984,440 1.9729 0.691 0.688 0.691 0.691 0.698 12,978,275 0.6923 0.51%
1996-07-16 0 1.960 1.960 1.980 1.960 1.980 8,466,000 16,666,260 1.9686 0.688 0.688 0.695 0.688 0.695 24,126,939 0.6908 -1.01%
1996-07-15 0 1.980 1.970 1.980 1.970 2.000 4,185,000 8,309,750 1.9856 0.695 0.691 0.695 0.691 0.702 11,926,676 0.6967 -1.00%
1996-07-12 0 2.000 1.990 2.000 1.990 2.025 4,775,000 9,536,784 1.9972 0.702 0.698 0.702 0.698 0.711 13,608,095 0.7008 -1.23%
1996-07-11 0 2.025 2.025 2.050 2.000 2.025 6,560,000 13,191,100 2.0108 0.711 0.711 0.719 0.702 0.711 18,695,100 0.7056 0.00%
1996-07-10 0 2.025 2.000 2.025 1.990 2.025 3,706,000 7,420,050 2.0022 0.711 0.702 0.711 0.698 0.711 10,561,592 0.7026 1.76%
1996-07-09 0 1.990 1.990 2.000 1.980 2.025 4,068,000 8,093,800 1.9896 0.698 0.698 0.702 0.695 0.711 11,593,242 0.6981 -0.50%
1996-07-08 0 2.000 1.990 2.000 1.960 2.000 7,306,000 14,509,700 1.9860 0.702 0.698 0.702 0.688 0.702 20,821,098 0.6969 0.00%
1996-07-05 0 2.000 2.000 2.025 2.000 2.025 4,644,000 9,302,000 2.0030 0.702 0.702 0.711 0.702 0.711 13,234,763 0.7028 -1.23%
1996-07-04 0 2.025 2.025 2.050 2.000 2.050 4,808,000 9,759,950 2.0299 0.711 0.711 0.719 0.702 0.719 13,702,140 0.7123 1.25%
1996-07-03 0 2.000 2.000 2.025 2.000 2.025 19,314,000 38,672,700 2.0023 0.702 0.702 0.711 0.702 0.711 55,042,251 0.7026 0.00%
1996-07-02 0 2.000 1.990 2.000 2.000 2.100 36,338,000 72,955,900 2.0077 0.702 0.698 0.702 0.702 0.737 103,558,316 0.7045 -4.76%
1996-07-01 0 2.100 2.050 2.100 2.075 2.100 2,716,000 5,665,050 2.0858 0.737 0.719 0.737 0.728 0.737 7,740,227 0.7319 -1.18%
1996-06-28 0 2.125 2.100 2.125 2.075 2.125 11,324,000 23,794,750 2.1013 0.746 0.737 0.746 0.728 0.746 32,271,847 0.7373 0.00%
1996-06-27 0 2.125 2.100 2.125 2.075 2.125 17,362,000 36,663,350 2.1117 0.746 0.737 0.746 0.728 0.746 49,479,318 0.7410 1.19%
1996-06-26 0 2.100 2.075 2.100 2.050 2.125 26,868,000 55,823,150 2.0777 0.737 0.728 0.737 0.719 0.746 76,570,115 0.7290 2.44%
1996-06-25 0 2.050 2.025 2.050 2.025 2.075 4,146,000 8,465,450 2.0418 0.719 0.711 0.719 0.711 0.728 11,815,531 0.7165 0.00%
1996-06-24 0 2.050 2.025 2.050 2.025 2.050 1,084,000 2,200,000 2.0295 0.719 0.711 0.719 0.711 0.719 3,089,251 0.7121 1.23%
1996-06-21 0 2.025 2.000 2.025 2.025 2.050 3,687,666 7,487,407 2.0304 0.711 0.702 0.711 0.711 0.719 10,509,342 0.7125 1.25%
1996-06-19 0 2.000 2.000 2.025 2.000 2.025 4,700,000 9,491,350 2.0194 0.702 0.702 0.711 0.702 0.711 13,394,355 0.7086 -1.23%
1996-06-18 0 2.025 2.025 2.050 2.000 2.025 752,000 1,521,150 2.0228 0.711 0.711 0.719 0.702 0.711 2,143,097 0.7098 1.25%
1996-06-14 0 2.000 2.000 2.025 2.000 2.025 1,972,000 3,982,050 2.0193 0.702 0.702 0.711 0.702 0.711 5,619,929 0.7086 0.00%
1996-06-13 0 2.000 2.000 2.025 2.000 2.025 1,354,000 2,738,200 2.0223 0.702 0.702 0.711 0.702 0.711 3,858,714 0.7096 0.00%
1996-06-12 0 2.000 1.990 2.000 2.000 2.025 6,628,000 13,313,450 2.0087 0.702 0.698 0.702 0.702 0.711 18,888,891 0.7048 -2.44%
1996-06-11 0 2.050 2.025 2.050 2.000 2.075 5,910,000 12,055,000 2.0398 0.719 0.711 0.719 0.702 0.728 16,842,689 0.7157 -1.20%
1996-06-10 0 2.075 2.075 2.100 2.050 2.075 6,874,000 14,222,100 2.0690 0.728 0.728 0.737 0.719 0.728 19,589,957 0.7260 0.00%
1996-06-07 0 2.075 2.050 2.075 2.050 2.100 4,504,000 9,310,700 2.0672 0.728 0.719 0.728 0.719 0.737 12,835,782 0.7254 0.00%
1996-06-06 0 2.075 2.075 2.100 2.025 2.100 8,722,000 17,952,450 2.0583 0.728 0.728 0.737 0.711 0.737 24,856,504 0.7222 1.22%
1996-06-05 0 2.050 2.025 2.050 2.025 2.050 2,602,000 5,326,100 2.0469 0.719 0.711 0.719 0.711 0.719 7,415,343 0.7183 1.23%
1996-06-04 0 2.025 2.025 2.050 2.025 2.050 2,584,000 5,282,700 2.0444 0.711 0.711 0.719 0.711 0.719 7,364,046 0.7174 0.00%
1996-06-03 0 2.025 2.025 2.050 2.025 2.100 3,758,000 7,650,900 2.0359 0.711 0.711 0.719 0.711 0.737 10,709,785 0.7144 -3.57%
1996-05-31 0 2.100 2.075 2.100 2.100 2.125 5,256,000 11,083,150 2.1087 0.737 0.728 0.737 0.737 0.746 14,978,879 0.7399 0.00%
1996-05-30 0 2.100 2.100 2.125 2.050 2.100 6,126,000 12,779,850 2.0862 0.737 0.737 0.746 0.719 0.737 17,458,260 0.7320 1.20%
1996-05-29 0 2.075 2.050 2.075 2.025 2.075 3,698,000 7,593,500 2.0534 0.728 0.719 0.728 0.711 0.728 10,538,793 0.7205 1.22%
1996-05-28 0 2.050 2.025 2.050 2.025 2.075 6,968,000 14,284,400 2.0500 0.719 0.711 0.719 0.711 0.728 19,857,844 0.7193 -1.20%
1996-05-27 0 2.075 2.050 2.075 2.025 2.075 2,153,000 4,435,510 2.0602 0.728 0.719 0.728 0.711 0.728 6,135,755 0.7229 1.22%
1996-05-24 0 2.050 2.050 2.075 2.025 2.100 5,716,000 11,801,150 2.0646 0.719 0.719 0.728 0.711 0.737 16,289,816 0.7244 -3.53%
1996-05-23 0 2.125 2.100 2.150 2.125 2.150 10,296,000 21,948,900 2.1318 0.746 0.737 0.754 0.746 0.754 29,342,188 0.7480 -1.16%
1996-05-22 0 2.150 2.125 2.150 2.125 2.175 17,489,000 37,654,550 2.1530 0.754 0.746 0.754 0.746 0.763 49,841,251 0.7555 2.38%
1996-05-21 0 2.100 2.100 2.125 2.075 2.125 17,184,000 36,027,150 2.0966 0.737 0.737 0.746 0.728 0.746 48,972,043 0.7357 2.44%
1996-05-20 0 2.050 2.025 2.050 2.025 2.075 22,846,000 46,585,200 2.0391 0.719 0.711 0.719 0.711 0.728 65,107,966 0.7155 3.02%
1996-05-17 0 1.990 1.980 2.000 1.980 2.025 15,412,000 30,745,030 1.9949 0.698 0.695 0.702 0.695 0.711 43,922,086 0.7000 0.51%
1996-05-16 0 1.980 1.980 1.990 1.970 2.025 20,940,000 41,618,270 1.9875 0.695 0.695 0.698 0.691 0.711 59,676,128 0.6974 -1.00%
1996-05-15 0 2.000 1.990 2.000 1.990 2.100 21,725,000 44,265,680 2.0375 0.702 0.698 0.702 0.698 0.737 61,913,270 0.7150 -2.44%
1996-05-14 0 2.050 2.025 2.050 2.025 2.125 18,696,000 38,766,800 2.0735 0.719 0.711 0.719 0.711 0.746 53,281,035 0.7276 -1.20%
1996-05-13 0 2.075 2.075 2.100 2.050 2.200 8,170,000 17,074,400 2.0899 0.728 0.728 0.737 0.719 0.772 23,283,379 0.7333 -4.60%
1996-05-10 0 2.175 2.150 2.175 2.125 2.225 11,704,000 25,328,050 2.1641 0.763 0.754 0.763 0.746 0.781 33,354,795 0.7594 -1.14%
1996-05-09 0 2.200 2.200 2.225 2.200 2.250 13,918,000 31,016,050 2.2285 0.772 0.772 0.781 0.772 0.790 39,664,391 0.7820 -2.22%
1996-05-08 0 2.250 2.225 2.250 2.175 2.250 14,687,000 32,399,700 2.2060 0.790 0.781 0.790 0.763 0.790 41,855,935 0.7741 3.45%
1996-05-07 0 2.175 2.150 2.175 2.150 2.225 7,945,000 17,335,700 2.1820 0.763 0.754 0.763 0.754 0.781 22,642,160 0.7656 -2.25%
1996-05-06 0 2.225 2.200 2.225 2.175 2.250 14,244,000 31,784,500 2.2314 0.781 0.772 0.781 0.763 0.790 40,593,446 0.7830 -1.11%
1996-05-03 0 2.250 2.250 2.275 2.175 2.250 21,250,000 47,379,050 2.2296 0.790 0.790 0.798 0.763 0.790 60,559,585 0.7824 0.00%
1996-05-02 0 2.250 2.250 2.275 2.225 2.275 27,856,000 63,040,350 2.2631 0.790 0.790 0.798 0.781 0.798 79,385,779 0.7941 1.12%
1996-05-01 0 2.225 2.225 2.250 2.125 2.250 38,984,000 85,831,150 2.2017 0.781 0.781 0.790 0.746 0.790 111,099,053 0.7726 3.49%
1996-04-30 0 2.150 2.150 2.175 2.125 2.175 12,130,000 26,104,500 2.1521 0.754 0.754 0.763 0.746 0.763 34,568,836 0.7551 -1.15%
1996-04-29 0 2.175 2.150 2.175 2.100 2.175 29,260,000 62,772,400 2.1453 0.763 0.754 0.763 0.737 0.763 83,386,986 0.7528 3.57%
1996-04-26 0 2.100 2.075 2.100 1.980 2.125 24,348,000 49,926,640 2.0505 0.737 0.728 0.737 0.695 0.746 69,388,460 0.7195 5.00%
1996-04-25 0 2.000 1.990 2.000 1.980 2.000 3,631,000 7,221,010 1.9887 0.702 0.698 0.702 0.695 0.702 10,347,852 0.6978 0.50%
1996-04-24 0 1.990 1.990 2.000 1.950 2.025 9,652,000 19,170,200 1.9861 0.698 0.698 0.702 0.684 0.711 27,506,876 0.6969 1.53%
1996-04-23 0 1.960 1.950 1.960 1.940 1.990 3,244,000 6,356,500 1.9595 0.688 0.684 0.688 0.681 0.698 9,244,955 0.6876 -1.01%
1996-04-22 0 1.980 1.970 1.980 1.930 1.980 4,258,000 8,300,380 1.9494 0.695 0.691 0.695 0.677 0.695 12,134,716 0.6840 1.02%
1996-04-19 0 1.960 1.960 1.970 1.930 1.980 6,078,000 11,851,540 1.9499 0.688 0.688 0.691 0.677 0.695 17,321,466 0.6842 -1.01%
1996-04-18 0 1.980 1.970 1.980 1.940 1.990 6,920,000 13,629,720 1.9696 0.695 0.691 0.695 0.681 0.698 19,721,051 0.6911 0.00%
1996-04-17 0 1.980 1.980 1.990 1.980 1.990 3,079,000 6,112,220 1.9851 0.695 0.695 0.698 0.695 0.698 8,774,728 0.6966 0.00%
1996-04-16 0 1.980 1.980 1.990 1.970 2.025 8,928,000 17,734,720 1.9864 0.695 0.695 0.698 0.691 0.711 25,443,575 0.6970 -0.50%
1996-04-15 0 1.990 1.980 1.990 1.970 2.000 7,620,000 15,159,900 1.9895 0.698 0.695 0.698 0.691 0.702 21,715,955 0.6981 0.51%
1996-04-12 0 1.980 1.970 1.980 1.970 2.025 6,730,000 13,407,640 1.9922 0.695 0.691 0.695 0.691 0.711 19,179,577 0.6991 -1.00%
1996-04-11 0 2.000 1.990 2.025 2.000 2.025 10,156,000 20,332,500 2.0020 0.702 0.698 0.711 0.702 0.711 28,943,207 0.7025 -2.44%
1996-04-10 0 2.050 2.025 2.050 2.025 2.075 3,775,000 7,703,660 2.0407 0.719 0.711 0.719 0.711 0.728 10,758,232 0.7161 0.00%
1996-04-09 0 2.050 2.050 2.075 1.970 2.075 6,320,000 12,925,710 2.0452 0.719 0.719 0.728 0.691 0.728 18,011,133 0.7177 1.23%
1996-04-03 0 2.025 2.025 2.050 2.025 2.050 6,669,000 13,611,950 2.0411 0.711 0.711 0.719 0.711 0.719 19,005,735 0.7162 0.00%
1996-04-02 0 2.025 2.025 2.050 2.000 2.050 11,566,000 23,279,150 2.0127 0.711 0.711 0.719 0.702 0.719 32,961,513 0.7063 1.25%
1996-04-01 0 2.000 2.000 2.025 1.990 2.025 9,734,000 19,467,190 1.9999 0.702 0.702 0.711 0.698 0.711 27,740,565 0.7018 -1.23%
1996-03-29 0 2.025 2.025 2.050 2.000 2.050 5,364,000 10,862,050 2.0250 0.711 0.711 0.719 0.702 0.719 15,286,664 0.7106 -1.22%
1996-03-28 0 2.050 2.050 2.075 2.025 2.050 9,074,600 18,596,420 2.0493 0.719 0.719 0.728 0.711 0.719 25,861,365 0.7191 0.00%
1996-03-27 0 2.050 2.050 2.075 2.025 2.075 5,108,000 10,454,050 2.0466 0.719 0.719 0.728 0.711 0.728 14,557,099 0.7181 0.00%
1996-03-26 0 2.050 2.025 2.050 2.000 2.075 15,188,000 30,920,050 2.0358 0.719 0.711 0.719 0.702 0.728 43,283,717 0.7144 0.00%
1996-03-25 0 2.050 2.050 2.075 2.050 2.150 17,732,000 37,220,100 2.0990 0.719 0.719 0.728 0.719 0.754 50,533,768 0.7365 -1.20%
1996-03-22 0 2.075 2.050 2.075 2.025 2.100 17,762,000 36,822,450 2.0731 0.728 0.719 0.728 0.711 0.737 50,619,264 0.7274 2.47%
1996-03-21 0 2.025 2.025 2.050 2.000 2.050 15,294,000 31,037,350 2.0294 0.711 0.711 0.719 0.702 0.719 43,585,802 0.7121 1.25%
1996-03-20 0 2.000 2.000 2.025 2.000 2.050 12,938,000 26,173,850 2.0230 0.702 0.702 0.711 0.702 0.719 36,871,525 0.7099 -2.44%
1996-03-19 0 2.050 2.025 2.050 2.000 2.100 13,092,000 26,740,250 2.0425 0.719 0.711 0.719 0.702 0.737 37,310,404 0.7167 -1.20%
1996-03-18 0 2.075 2.050 2.075 2.050 2.125 9,944,000 20,675,450 2.0792 0.728 0.719 0.728 0.719 0.746 28,339,036 0.7296 -2.35%
1996-03-15 0 2.125 2.100 2.125 2.000 2.125 37,458,000 77,193,010 2.0608 0.746 0.737 0.746 0.702 0.746 106,750,162 0.7231 8.97%
1996-03-14 0 1.950 1.950 1.960 1.920 1.960 9,184,200 17,832,114 1.9416 0.684 0.684 0.688 0.674 0.688 26,173,710 0.6813 1.04%
1996-03-13 0 1.930 1.920 1.930 1.890 1.970 10,664,000 20,658,540 1.9372 0.677 0.674 0.677 0.663 0.691 30,390,937 0.6798 -1.03%
1996-03-12 0 1.950 1.940 1.950 1.930 2.050 26,700,000 52,770,220 1.9764 0.684 0.681 0.684 0.677 0.719 76,091,338 0.6935 0.52%
1996-03-11 0 1.940 1.930 1.960 1.850 2.000 42,882,000 82,808,160 1.9311 0.681 0.677 0.688 0.649 0.702 122,207,818 0.6776 -9.77%
1996-03-08 0 2.150 2.125 2.150 2.125 2.175 5,362,000 11,527,850 2.1499 0.754 0.746 0.754 0.746 0.763 15,280,964 0.7544 0.00%
1996-03-07 0 2.150 2.125 2.150 2.125 2.175 11,698,000 25,113,200 2.1468 0.754 0.746 0.754 0.746 0.763 33,337,695 0.7533 -1.15%
1996-03-06 0 2.175 2.150 2.175 2.150 2.225 18,104,000 39,260,050 2.1686 0.763 0.754 0.763 0.754 0.781 51,593,917 0.7609 -2.25%
1996-03-05 0 2.225 2.200 2.225 2.200 2.225 17,286,000 38,180,350 2.2087 0.781 0.772 0.781 0.772 0.781 49,262,729 0.7750 1.14%
1996-03-04 0 2.200 2.200 2.225 2.150 2.225 15,998,000 35,168,600 2.1983 0.772 0.772 0.781 0.754 0.781 45,592,106 0.7714 2.33%
1996-03-01 0 2.150 2.125 2.150 2.125 2.150 11,752,000 25,211,350 2.1453 0.754 0.746 0.754 0.746 0.754 33,491,588 0.7528 1.18%
1996-02-29 0 2.125 2.125 2.150 2.125 2.200 21,934,000 47,108,300 2.1477 0.746 0.746 0.754 0.746 0.772 62,508,891 0.7536 -3.41%
1996-02-28 0 2.200 2.175 2.200 2.175 2.225 13,284,000 29,232,200 2.2006 0.772 0.763 0.772 0.763 0.781 37,857,578 0.7722 0.00%
1996-02-27 0 2.200 2.200 2.225 2.175 2.250 27,002,000 59,706,750 2.2112 0.772 0.772 0.781 0.763 0.790 76,951,996 0.7759 0.00%
1996-02-26 0 2.200 2.200 2.225 2.200 2.275 38,740,000 86,280,100 2.2272 0.772 0.772 0.781 0.772 0.798 110,403,686 0.7815 -3.30%
1996-02-23 0 2.275 2.250 2.275 2.125 2.275 83,346,000 184,151,300 2.2095 0.798 0.790 0.798 0.746 0.798 237,524,667 0.7753 8.33%
1996-02-22 0 2.100 2.100 2.125 2.050 2.150 26,260,000 55,290,400 2.1055 0.737 0.737 0.746 0.719 0.754 74,837,398 0.7388 0.00%
1996-02-16 0 2.100 2.100 2.125 2.100 2.150 19,634,200 41,703,400 2.1240 0.737 0.737 0.746 0.737 0.754 55,954,777 0.7453 -1.18%
1996-02-15 0 2.125 2.100 2.125 2.050 2.150 40,330,200 84,784,026 2.1022 0.746 0.737 0.746 0.719 0.754 114,935,538 0.7377 3.66%
1996-02-14 0 2.050 2.050 2.075 2.025 2.100 28,105,000 57,417,350 2.0430 0.719 0.719 0.728 0.711 0.737 80,095,395 0.7169 1.23%
1996-02-13 0 2.025 2.025 2.050 2.000 2.175 57,326,000 118,549,175 2.0680 0.711 0.711 0.719 0.702 0.763 163,371,237 0.7256 -5.81%
1996-02-12 0 2.150 2.150 2.175 2.100 2.225 63,875,100 137,928,978 2.1594 0.754 0.754 0.763 0.737 0.781 182,035,273 0.7577 2.38%
1996-02-09 0 2.100 2.075 2.100 2.050 2.125 70,096,000 146,218,150 2.0860 0.737 0.728 0.737 0.719 0.746 199,763,985 0.7320 2.44%
1996-02-08 0 2.050 2.025 2.050 1.910 2.100 134,826,000 271,881,622 2.0165 0.719 0.711 0.719 0.670 0.737 384,235,606 0.7076 7.33%
1996-02-07 0 1.910 1.910 1.920 1.900 1.940 45,945,000 88,038,500 1.9162 0.670 0.670 0.674 0.667 0.681 130,936,948 0.6724 0.00%
1996-02-06 0 1.910 1.900 1.910 1.870 1.950 106,318,600 203,497,898 1.9140 0.670 0.667 0.670 0.656 0.684 302,993,426 0.6716 2.14%
1996-02-05 0 1.870 1.880 1.890 1.860 1.950 235,031,000 445,405,280 1.8951 0.656 0.660 0.663 0.653 0.684 669,806,111 0.6650

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top