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
2026-10-12 0 12.12 12.11 12.12 12.01 12.56 11,882,357 144,542,335 12.164 12.12 12.11 12.12 12.01 12.56 11,882,357 12.164 -2.02%
2026-10-09 0 12.37 12.36 12.37 12.00 12.45 20,124,700 248,464,144 12.346 12.37 12.36 12.37 12.00 12.45 20,124,700 12.346 1.89%
2026-10-08 0 12.14 12.13 12.14 11.65 12.22 33,227,164 403,062,386 12.131 12.14 12.13 12.14 11.65 12.22 33,227,164 12.131 3.32%
2026-10-07 0 11.75 11.71 11.75 11.46 11.77 9,348,000 109,317,100 11.694 11.75 11.71 11.75 11.46 11.77 9,348,000 11.694 2.09%
2026-10-06 0 11.51 11.50 11.51 11.43 11.81 10,247,754 117,874,182 11.502 11.51 11.50 11.51 11.43 11.81 10,247,754 11.502 0.35%
2026-10-05 0 11.47 11.45 11.47 11.38 11.57 3,507,414 40,183,948 11.457 11.47 11.45 11.47 11.38 11.57 3,507,414 11.457 -0.52%
2026-10-02 0 11.53 11.52 11.53 11.32 11.55 9,202,641 106,036,085 11.522 11.53 11.52 11.53 11.32 11.55 9,202,641 11.522 -0.69%
2026-09-30 0 11.61 11.61 11.62 11.45 11.68 9,622,427 111,626,898 11.601 11.61 11.61 11.62 11.45 11.68 9,622,427 11.601 0.78%
2026-09-29 0 11.52 11.51 11.52 11.37 11.62 15,216,454 174,919,921 11.495 11.52 11.51 11.52 11.37 11.62 15,216,454 11.495 0.35%
2026-09-28 0 11.48 11.47 11.48 11.37 11.63 9,821,760 112,948,865 11.500 11.48 11.47 11.48 11.37 11.63 9,821,760 11.500 0.97%
2026-09-25 0 11.37 11.36 11.37 11.25 11.86 7,319,909 83,549,425 11.414 11.37 11.36 11.37 11.25 11.86 7,319,909 11.414 -1.13%
2026-09-24 0 11.50 11.50 11.51 11.36 11.53 8,866,160 101,731,592 11.474 11.50 11.50 11.51 11.36 11.53 8,866,160 11.474 0.61%
2026-09-23 0 11.43 11.42 11.43 11.36 11.52 7,370,364 84,182,605 11.422 11.43 11.42 11.43 11.36 11.52 7,370,364 11.422 0.18%
2026-09-22 0 11.41 11.40 11.41 11.32 11.70 16,596,828 189,479,593 11.417 11.41 11.40 11.41 11.32 11.70 16,596,828 11.417 -2.48%
2026-09-21 0 11.70 11.70 11.71 11.44 11.89 9,948,413 115,524,750 11.612 11.70 11.70 11.71 11.44 11.89 9,948,413 11.612 -0.17%
2026-09-18 0 11.72 11.72 11.73 11.60 11.87 9,077,067 106,416,636 11.724 11.72 11.72 11.73 11.60 11.87 9,077,067 11.724 -0.93%
2026-09-17 0 11.83 11.82 11.83 11.60 11.93 10,930,230 128,379,362 11.745 11.83 11.82 11.83 11.60 11.93 10,930,230 11.745 0.85%
2026-09-16 0 11.73 11.72 11.73 11.63 12.02 10,394,126 121,714,107 11.710 11.73 11.72 11.73 11.63 12.02 10,394,126 11.710 -0.59%
2026-09-15 0 11.80 11.79 11.80 11.62 12.35 18,169,770 213,795,683 11.767 11.80 11.79 11.80 11.62 12.35 18,169,770 11.767 -1.83%
2026-09-14 0 12.02 12.01 12.02 11.90 12.30 9,552,945 114,634,109 12.000 12.02 12.01 12.02 11.90 12.30 9,552,945 12.000 -0.41%
2026-09-11 0 12.07 12.07 12.08 11.85 12.18 39,717,670 478,329,446 12.043 12.07 12.07 12.08 11.85 12.18 39,717,670 12.043 0.08%
2026-09-10 0 12.06 12.06 12.07 11.90 12.07 13,604,807 163,243,387 11.999 12.06 12.06 12.07 11.90 12.07 13,604,807 11.999 0.00%
2026-09-09 0 12.06 12.05 12.06 11.85 12.66 25,579,444 306,997,752 12.002 12.06 12.05 12.06 11.85 12.66 25,579,444 12.002 -2.90%
2026-09-08 0 12.42 12.41 12.42 12.37 12.58 9,297,766 115,695,187 12.443 12.42 12.41 12.42 12.37 12.58 9,297,766 12.443 -1.58%
2026-09-07 0 12.62 12.61 12.62 12.42 12.71 8,430,396 106,253,426 12.604 12.62 12.61 12.62 12.42 12.71 8,430,396 12.604 0.56%
2026-09-04 0 12.55 12.55 12.56 12.43 12.67 14,238,914 178,642,365 12.546 12.55 12.55 12.56 12.43 12.67 14,238,914 12.546 -0.71%
2026-09-03 0 12.64 12.63 12.64 12.51 12.86 15,180,123 191,465,869 12.613 12.64 12.63 12.64 12.51 12.86 15,180,123 12.613 0.80%
2026-09-02 0 12.54 12.54 12.55 12.27 12.56 11,396,096 142,012,320 12.461 12.54 12.54 12.55 12.27 12.56 11,396,096 12.461 1.46%
2026-09-01 0 12.36 12.35 12.36 12.30 12.76 15,505,771 192,332,254 12.404 12.36 12.35 12.36 12.30 12.76 15,505,771 12.404 -3.13%
2026-08-31 0 12.76 12.75 12.76 12.66 12.86 16,223,486 206,603,958 12.735 12.76 12.75 12.76 12.66 12.86 16,223,486 12.735 -0.70%
2026-08-28 0 12.85 12.84 12.85 12.70 12.86 7,517,997 96,222,309 12.799 12.85 12.84 12.85 12.70 12.86 7,517,997 12.799 0.08%
2026-08-27 0 12.84 12.83 12.84 12.81 13.23 9,606,242 123,714,161 12.879 12.84 12.83 12.84 12.81 13.23 9,606,242 12.879 -2.06%
2026-08-26 0 13.11 13.10 13.11 13.05 13.34 9,986,862 131,131,287 13.130 13.11 13.10 13.11 13.05 13.34 9,986,862 13.130 -0.38%
2026-08-25 0 13.16 13.16 13.17 13.08 13.66 24,278,157 320,246,106 13.191 13.16 13.16 13.17 13.08 13.66 24,278,157 13.191 -2.01%
2026-08-24 0 13.43 13.42 13.43 13.37 13.68 17,839,096 239,514,196 13.426 13.43 13.42 13.43 13.37 13.68 17,839,096 13.426 -1.54%
2026-08-21 0 13.64 13.63 13.64 13.53 14.14 29,845,679 407,289,075 13.647 13.64 13.63 13.64 13.53 14.14 29,845,679 13.647 -2.85%
2026-08-20 0 14.04 14.01 14.04 13.77 14.10 27,544,426 384,978,545 13.977 14.04 14.01 14.04 13.77 14.10 27,544,426 13.977 1.15%
2026-08-19 0 13.88 13.87 13.88 13.41 13.98 28,815,373 398,181,954 13.818 13.88 13.87 13.88 13.41 13.98 28,815,373 13.818 2.21%
2026-08-18 0 13.58 13.58 13.59 13.30 13.59 38,706,952 522,343,381 13.495 13.58 13.58 13.59 13.30 13.59 38,706,952 13.495 1.72%
2026-08-17 0 13.35 13.35 13.36 13.28 13.62 28,146,043 377,969,398 13.429 13.35 13.35 13.36 13.28 13.62 28,146,043 13.429 0.00%
2026-08-14 0 13.35 13.34 13.35 13.09 13.50 31,915,888 425,336,378 13.327 13.35 13.34 13.35 13.09 13.50 31,915,888 13.327 1.75%
2026-08-13 0 13.12 13.11 13.12 12.35 13.31 64,885,056 846,362,982 13.044 13.12 13.11 13.12 12.35 13.31 64,885,056 13.044 6.75%
2026-08-12 0 12.29 12.26 12.29 11.58 12.29 40,596,371 489,272,301 12.052 12.29 12.26 12.29 11.58 12.29 40,596,371 12.052 7.43%
2026-08-11 0 11.44 11.43 11.44 11.43 11.74 11,286,020 129,770,982 11.498 11.44 11.43 11.44 11.43 11.74 11,286,020 11.498 -2.31%
2026-08-10 0 11.71 11.70 11.71 11.31 11.74 25,002,253 291,200,499 11.647 11.71 11.70 11.71 11.31 11.74 25,002,253 11.647 3.54%
2026-08-07 0 11.31 11.30 11.31 11.08 11.34 12,423,343 139,393,356 11.220 11.31 11.30 11.31 11.08 11.34 12,423,343 11.220 -0.26%
2026-08-06 0 11.34 11.34 11.35 11.20 11.49 15,782,201 178,548,060 11.313 11.34 11.34 11.35 11.20 11.49 15,782,201 11.313 -0.70%
2026-08-05 0 11.42 11.41 11.42 11.29 11.61 15,441,212 175,583,698 11.371 11.42 11.41 11.42 11.29 11.61 15,441,212 11.371 -1.64%
2026-08-04 0 11.61 11.60 11.61 11.50 11.99 18,752,865 218,349,272 11.644 11.61 11.60 11.61 11.50 11.99 18,752,865 11.644 -1.61%
2026-08-03 0 11.80 11.80 11.82 11.76 12.07 9,427,572 111,725,213 11.851 11.80 11.80 11.82 11.76 12.07 9,427,572 11.851 -0.84%
2026-07-31 0 11.90 11.89 11.90 11.83 12.19 10,529,208 125,208,186 11.892 11.90 11.89 11.90 11.83 12.19 10,529,208 11.892 -2.38%
2026-07-30 0 12.19 12.19 12.20 12.04 12.27 14,403,778 175,218,562 12.165 12.19 12.19 12.20 12.04 12.27 14,403,778 12.165 0.33%
2026-07-29 0 12.15 12.12 12.15 11.77 12.24 17,851,000 216,168,944 12.110 12.15 12.12 12.15 11.77 12.24 17,851,000 12.110 3.23%
2026-07-28 0 11.77 11.74 11.77 11.49 11.82 16,107,808 188,752,754 11.718 11.77 11.74 11.77 11.49 11.82 16,107,808 11.718 3.25%
2026-07-27 0 11.40 11.37 11.40 11.33 11.68 12,308,000 140,621,826 11.425 11.40 11.37 11.40 11.33 11.68 12,308,000 11.425 0.26%
2026-07-24 0 11.37 11.36 11.37 11.19 11.57 17,420,819 197,013,843 11.309 11.37 11.36 11.37 11.19 11.57 17,420,819 11.309 -1.13%
2026-07-23 0 11.50 11.48 11.50 11.39 11.60 10,452,726 120,122,718 11.492 11.50 11.48 11.50 11.39 11.60 10,452,726 11.492 0.17%
2026-07-22 0 11.48 11.47 11.48 11.24 11.50 13,720,474 156,162,124 11.382 11.48 11.47 11.48 11.24 11.50 13,720,474 11.382 0.88%
2026-07-21 0 11.38 11.38 11.39 11.32 11.93 17,400,789 200,165,206 11.503 11.38 11.38 11.39 11.32 11.93 17,400,789 11.503 -3.15%
2026-07-20 0 11.75 11.74 11.75 11.43 11.75 9,152,408 106,560,744 11.643 11.75 11.74 11.75 11.43 11.75 9,152,408 11.643 1.38%
2026-07-17 0 11.59 11.53 11.59 11.43 11.66 12,405,755 142,886,284 11.518 11.59 11.53 11.59 11.43 11.66 12,405,755 11.518 1.31%
2026-07-16 0 11.44 11.43 11.44 11.23 11.47 19,509,963 222,147,978 11.386 11.44 11.43 11.44 11.23 11.47 19,509,963 11.386 1.87%
2026-07-15 0 11.23 11.21 11.23 11.07 11.47 8,069,603 90,811,335 11.254 11.23 11.21 11.23 11.07 11.47 8,069,603 11.254 -0.27%
2026-07-14 0 11.26 11.25 11.26 11.10 11.41 11,964,088 134,332,040 11.228 11.26 11.25 11.26 11.10 11.41 11,964,088 11.228 0.81%
2026-07-13 0 11.17 11.16 11.17 10.97 11.19 14,374,492 159,507,283 11.097 11.17 11.16 11.17 10.97 11.19 14,374,492 11.097 0.99%
2026-07-10 0 11.06 11.05 11.06 10.87 11.12 8,256,055 91,211,648 11.048 11.06 11.05 11.06 10.87 11.12 8,256,055 11.048 0.00%
2026-07-09 0 11.06 11.05 11.06 10.99 11.20 7,307,253 80,787,628 11.056 11.06 11.05 11.06 10.99 11.20 7,307,253 11.056 -1.43%
2026-07-08 0 11.22 11.20 11.22 10.96 11.50 20,288,731 227,118,323 11.194 11.22 11.20 11.22 10.96 11.50 20,288,731 11.194 -0.27%
2026-07-07 0 11.25 11.24 11.25 11.00 11.45 29,734,342 332,903,975 11.196 11.25 11.24 11.25 11.00 11.45 29,734,342 11.196 -0.09%
2026-07-06 0 11.26 11.25 11.26 10.92 11.57 48,027,023 542,125,442 11.288 11.26 11.25 11.26 10.92 11.57 48,027,023 11.288 3.11%
2026-07-03 0 10.92 10.91 10.92 10.28 10.97 44,804,177 484,944,802 10.824 10.92 10.91 10.92 10.28 10.97 44,804,177 10.824 7.48%
2026-07-02 0 10.16 10.15 10.16 9.900 10.23 26,932,966 271,726,663 10.089 10.16 10.15 10.16 9.900 10.23 26,932,966 10.089 3.89%
2026-06-30 0 9.780 9.770 9.780 9.760 10.04 12,563,671 123,232,256 9.8086 9.780 9.770 9.780 9.760 10.04 12,563,671 9.8086 -2.59%
2026-06-29 0 10.04 10.03 10.04 9.710 10.13 13,372,054 133,904,878 10.014 10.04 10.03 10.04 9.710 10.13 13,372,054 10.014 3.83%
2026-06-26 0 9.670 9.660 9.670 9.550 9.840 15,288,373 147,562,575 9.6519 9.670 9.660 9.670 9.550 9.840 15,288,373 9.6519 -1.23%
2026-06-25 0 9.790 9.780 9.790 9.420 9.940 29,225,780 284,830,310 9.7459 9.790 9.780 9.790 9.420 9.940 29,225,780 9.7459 2.84%
2026-06-24 0 9.520 9.520 9.530 9.450 9.980 16,355,663 156,955,850 9.5964 9.520 9.520 9.530 9.450 9.980 16,355,663 9.5964 -2.76%
2026-06-23 0 9.790 9.780 9.790 9.670 10.40 13,063,750 127,703,503 9.7754 9.790 9.780 9.790 9.670 10.40 13,063,750 9.7754 -2.00%
2026-06-22 0 9.990 9.980 9.990 9.800 10.07 16,778,431 166,312,248 9.9123 9.990 9.980 9.990 9.800 10.07 16,778,431 9.9123 -1.28%
2026-06-18 0 10.12 10.07 10.12 9.920 10.28 23,432,699 234,806,579 10.020 10.12 10.07 10.12 9.920 10.28 23,432,699 10.020 -1.36%
2026-06-17 0 10.26 10.24 10.26 10.18 10.66 18,422,643 189,208,616 10.270 10.26 10.24 10.26 10.18 10.66 18,422,643 10.270 -2.75%
2026-06-16 0 10.55 10.55 10.56 10.47 10.93 12,622,607 133,892,027 10.607 10.55 10.55 10.56 10.47 10.93 12,622,607 10.607 -3.12%
2026-06-15 0 10.89 10.88 10.89 10.65 11.12 26,467,488 288,899,381 10.915 10.89 10.88 10.89 10.65 11.12 26,467,488 10.915 3.12%
2026-06-12 0 10.56 10.56 10.57 10.35 10.64 18,552,339 195,614,773 10.544 10.56 10.56 10.57 10.35 10.64 18,552,339 10.544 0.57%
2026-06-11 0 10.50 10.49 10.50 10.37 10.71 28,789,615 302,072,912 10.492 10.50 10.49 10.50 10.37 10.71 28,789,615 10.492 -1.13%
2026-06-10 0 10.62 10.62 10.63 10.28 10.95 38,974,765 411,177,572 10.550 10.62 10.62 10.63 10.28 10.95 38,974,765 10.550 -1.92%
2026-06-09 0 11.75 11.74 11.75 11.74 12.20 50,470,957 599,577,313 11.880 10.83 10.82 10.83 10.82 11.24 54,767,326 10.948 -1.26%
2026-06-08 0 11.90 11.89 11.90 11.90 12.21 42,302,816 508,789,737 12.027 10.97 10.96 10.97 10.97 11.25 45,903,867 11.084 -2.14%
2026-06-05 0 12.16 12.16 12.17 12.13 13.00 50,002,993 616,545,125 12.330 11.21 11.21 11.22 11.18 11.98 54,259,526 11.363 -6.10%
2026-06-04 0 12.95 12.95 12.96 12.74 13.20 25,315,447 329,771,499 13.026 11.93 11.93 11.94 11.74 12.16 27,470,439 12.005 1.01%
2026-06-03 0 12.82 12.82 12.83 12.41 12.88 22,913,891 289,419,045 12.631 11.81 11.81 11.82 11.44 11.87 24,864,449 11.640 1.50%
2026-06-02 0 12.63 12.62 12.63 12.34 12.90 24,441,420 309,941,848 12.681 11.64 11.63 11.64 11.37 11.89 26,522,010 11.686 1.77%
2026-06-01 0 12.41 12.40 12.41 11.85 12.44 22,819,396 281,055,972 12.317 11.44 11.43 11.44 10.92 11.46 24,761,910 11.350 3.85%
2026-05-29 0 11.95 11.94 11.95 11.71 12.15 21,009,176 251,392,787 11.966 11.01 11.00 11.01 10.79 11.20 22,797,594 11.027 0.59%
2026-05-28 0 11.88 11.87 11.88 11.60 11.93 14,468,948 171,223,247 11.834 10.95 10.94 10.95 10.69 10.99 15,700,625 10.906 1.80%
2026-05-27 0 11.67 11.67 11.68 11.59 11.83 13,349,266 155,890,171 11.678 10.75 10.75 10.76 10.68 10.90 14,485,630 10.762 -0.68%
2026-05-26 0 11.75 11.74 11.75 11.60 11.91 18,046,963 212,352,753 11.767 10.83 10.82 10.83 10.69 10.98 19,583,221 10.844 1.03%
2026-05-22 0 11.63 11.62 11.63 11.41 12.42 25,651,381 298,590,447 11.640 10.72 10.71 10.72 10.51 11.45 27,834,969 10.727 -3.73%
2026-05-21 0 12.08 12.07 12.08 12.00 12.20 16,058,929 194,091,974 12.086 11.13 11.12 11.13 11.06 11.24 17,425,954 11.138 -0.17%
2026-05-20 0 12.10 12.09 12.10 12.06 12.41 15,536,000 189,010,218 12.166 11.15 11.14 11.15 11.11 11.44 16,858,511 11.212 -1.71%
2026-05-19 0 12.31 12.30 12.31 12.15 12.48 18,111,488 222,448,501 12.282 11.34 11.34 11.34 11.20 11.50 19,653,239 11.319 1.07%
2026-05-18 0 12.18 12.15 12.18 12.10 12.48 8,844,296 107,697,567 12.177 11.22 11.20 11.22 11.15 11.50 9,597,172 11.222 -2.01%
2026-05-15 0 12.43 12.42 12.43 12.38 12.64 9,082,221 113,377,196 12.483 11.45 11.45 11.45 11.41 11.65 9,855,350 11.504 -0.72%
2026-05-14 0 12.52 12.52 12.53 12.22 12.63 15,002,523 187,354,847 12.488 11.54 11.54 11.55 11.26 11.64 16,279,621 11.509 1.79%
2026-05-13 0 12.30 12.29 12.30 12.20 12.49 11,199,002 137,576,402 12.285 11.34 11.33 11.34 11.24 11.51 12,152,323 11.321 -0.24%
2026-05-12 0 12.33 12.32 12.33 12.30 12.83 19,839,670 247,781,357 12.489 11.36 11.35 11.36 11.34 11.82 21,528,533 11.509 -0.80%
2026-05-11 0 12.43 12.43 12.44 12.38 12.61 14,920,465 186,135,036 12.475 11.45 11.45 11.46 11.41 11.62 16,190,578 11.497 -0.24%
2026-05-08 0 12.46 12.45 12.46 12.28 12.64 12,734,515 159,336,737 12.512 11.48 11.47 11.48 11.32 11.65 13,818,548 11.531 0.89%
2026-05-07 0 12.35 12.35 12.37 12.26 12.58 12,957,140 160,484,324 12.386 11.38 11.38 11.40 11.30 11.59 14,060,124 11.414 0.57%
2026-05-06 0 12.28 12.28 12.29 12.07 12.35 15,106,090 184,942,721 12.243 11.32 11.32 11.33 11.12 11.38 16,392,004 11.282 1.07%
2026-05-05 0 12.15 12.15 12.16 11.90 12.20 8,451,024 102,256,545 12.100 11.20 11.20 11.21 10.97 11.24 9,170,422 11.151 0.50%
2026-05-04 0 12.09 12.08 12.09 12.00 12.27 4,968,755 60,024,456 12.080 11.14 11.13 11.14 11.06 11.31 5,391,723 11.133 0.33%
2026-04-30 0 12.05 12.04 12.05 12.00 12.65 23,150,534 281,744,172 12.170 11.10 11.10 11.10 11.06 11.66 25,121,236 11.215 -4.89%
2026-04-29 0 12.67 12.67 12.69 12.57 12.78 9,167,399 116,335,724 12.690 11.68 11.68 11.69 11.58 11.78 9,947,779 11.695 1.12%
2026-04-28 0 12.53 12.52 12.53 12.22 12.66 15,235,868 191,116,179 12.544 11.55 11.54 11.55 11.26 11.67 16,532,830 11.560 0.56%
2026-04-27 0 12.46 12.46 12.47 12.15 12.62 19,608,732 242,786,027 12.382 11.48 11.48 11.49 11.20 11.63 21,277,936 11.410 0.08%
2026-04-24 0 12.45 12.44 12.45 12.36 12.90 18,185,445 226,954,270 12.480 11.47 11.46 11.47 11.39 11.89 19,733,491 11.501 -1.58%
2026-04-23 0 12.65 12.65 12.66 12.48 12.85 17,114,000 216,137,562 12.629 11.66 11.66 11.67 11.50 11.84 18,570,839 11.639 -1.17%
2026-04-22 0 12.80 12.80 12.81 12.72 12.90 9,412,000 120,731,330 12.827 11.80 11.80 11.81 11.72 11.89 10,213,202 11.821 0.31%
2026-04-21 0 12.76 12.75 12.76 12.69 12.90 7,981,809 101,987,388 12.777 11.76 11.75 11.76 11.69 11.89 8,661,265 11.775 0.47%
2026-04-20 0 12.70 12.67 12.70 12.50 12.86 10,678,000 135,595,313 12.699 11.70 11.68 11.70 11.52 11.85 11,586,971 11.702 1.44%
2026-04-17 0 12.52 12.50 12.52 12.40 12.93 20,171,362 253,984,472 12.591 11.54 11.52 11.54 11.43 11.92 21,888,460 11.604 -2.11%
2026-04-16 0 12.79 12.78 12.79 12.76 13.27 15,407,943 199,734,761 12.963 11.79 11.78 11.79 11.76 12.23 16,719,553 11.946 -3.47%
2026-04-15 0 13.25 13.20 13.25 13.17 13.48 12,592,822 167,248,930 13.281 12.21 12.16 12.21 12.14 12.42 13,664,793 12.239 -0.08%
2026-04-14 0 13.26 13.26 13.28 13.16 13.40 10,864,001 144,501,033 13.301 12.22 12.22 12.24 12.13 12.35 11,788,805 12.257 0.23%
2026-04-13 0 13.23 13.21 13.23 12.90 13.24 11,929,280 156,922,125 13.154 12.19 12.17 12.19 11.89 12.20 12,944,767 12.122 1.85%
2026-04-10 0 12.99 12.98 12.99 12.89 13.64 20,242,663 264,875,167 13.085 11.97 11.96 11.97 11.88 12.57 21,965,831 12.059 -3.28%
2026-04-09 0 13.43 13.42 13.43 13.21 13.52 11,711,704 156,993,403 13.405 12.38 12.37 12.38 12.17 12.46 12,708,669 12.353 0.83%
2026-04-08 0 13.32 13.31 13.32 13.30 13.70 15,451,354 206,798,088 13.384 12.28 12.27 12.28 12.26 12.63 16,766,659 12.334 -0.30%
2026-04-02 0 13.36 13.35 13.36 12.95 13.41 8,631,454 114,773,787 13.297 12.31 12.30 12.31 11.93 12.36 9,366,211 12.254 1.52%
2026-04-01 0 13.16 13.12 13.16 13.05 13.37 13,301,284 175,155,049 13.168 12.13 12.09 12.13 12.03 12.32 14,433,563 12.135 1.39%
2026-03-31 0 12.98 12.97 12.98 12.70 13.02 14,497,503 187,561,332 12.937 11.96 11.95 11.96 11.70 12.00 15,731,611 11.923 1.72%
2026-03-30 0 12.76 12.75 12.77 12.37 12.90 9,358,794 119,387,067 12.757 11.76 11.75 11.77 11.40 11.89 10,155,467 11.756 0.87%
2026-03-27 0 12.65 12.65 12.66 12.52 12.92 13,292,519 168,505,656 12.677 11.66 11.66 11.67 11.54 11.91 14,424,052 11.682 -0.71%
2026-03-26 0 12.74 12.72 12.74 12.54 13.11 12,232,582 156,113,691 12.762 11.74 11.72 11.74 11.56 12.08 13,273,887 11.761 -2.82%
2026-03-25 0 13.11 13.10 13.11 12.86 13.55 24,991,220 326,685,357 13.072 12.08 12.07 12.08 11.85 12.49 27,118,612 12.047 -0.83%
2026-03-24 0 13.22 13.21 13.22 12.15 13.24 65,964,427 847,090,071 12.842 12.18 12.17 12.18 11.20 12.20 71,579,686 11.834 9.98%
2026-03-23 0 12.02 12.01 12.02 12.00 12.38 23,679,695 286,102,423 12.082 11.08 11.07 11.08 11.06 11.41 25,695,442 11.134 -3.61%
2026-03-20 0 12.47 12.46 12.47 12.46 12.67 12,248,625 153,440,601 12.527 11.49 11.48 11.49 11.48 11.68 13,291,296 11.544 -0.64%
2026-03-19 0 12.55 12.55 12.57 12.51 12.98 10,696,187 135,079,630 12.629 11.57 11.57 11.58 11.53 11.96 11,606,706 11.638 -2.26%
2026-03-18 0 12.84 12.83 12.84 12.79 13.05 8,207,135 105,801,946 12.891 11.83 11.82 11.83 11.79 12.03 8,905,772 11.880 0.31%
2026-03-17 0 12.80 12.79 12.80 12.69 12.95 8,132,782 104,241,063 12.817 11.80 11.79 11.80 11.69 11.93 8,825,090 11.812 0.71%
2026-03-16 0 12.71 12.70 12.71 12.62 13.00 10,021,295 127,400,484 12.713 11.71 11.70 11.71 11.63 11.98 10,874,363 11.716 0.00%
2026-03-13 0 12.71 12.70 12.71 12.69 13.02 10,300,000 132,050,520 12.820 11.71 11.70 11.71 11.69 12.00 11,176,793 11.815 -1.85%
2026-03-12 0 12.95 12.95 12.96 12.77 13.35 15,946,623 207,142,866 12.990 11.93 11.93 11.94 11.77 12.30 17,304,088 11.971 -1.37%
2026-03-11 0 13.13 13.13 13.15 12.84 13.28 9,681,465 126,884,436 13.106 12.10 12.10 12.12 11.83 12.24 10,505,605 12.078 0.84%
2026-03-10 0 13.02 13.01 13.02 12.80 13.07 12,895,228 167,396,565 12.981 12.00 11.99 12.00 11.80 12.04 13,992,942 11.963 1.56%
2026-03-09 0 12.82 12.81 12.82 12.50 12.96 15,317,154 194,969,589 12.729 11.81 11.81 11.81 11.52 11.94 16,621,035 11.730 0.00%
2026-03-06 0 12.82 12.82 12.93 12.75 12.99 20,750,038 267,175,424 12.876 11.81 11.81 11.92 11.75 11.97 22,516,397 11.866 0.63%
2026-03-05 0 12.74 12.74 12.75 12.70 13.11 11,375,322 145,539,361 12.794 11.74 11.74 11.75 11.70 12.08 12,343,653 11.791 -1.24%
2026-03-04 0 12.90 12.89 12.90 12.70 12.97 16,596,489 213,776,078 12.881 11.89 11.88 11.89 11.70 11.95 18,009,274 11.870 -0.15%
2026-03-03 0 12.92 12.91 12.92 12.82 13.18 11,791,738 152,460,353 12.929 11.91 11.90 11.91 11.81 12.15 12,795,516 11.915 -1.15%
2026-03-02 0 13.07 13.07 13.08 12.30 13.33 12,405,917 162,174,769 13.072 12.04 12.04 12.05 11.34 12.28 13,461,978 12.047 -0.15%
2026-02-27 0 13.09 13.08 13.09 12.78 13.49 20,563,510 267,135,725 12.991 12.06 12.05 12.06 11.78 12.43 22,313,990 11.972 -1.06%
2026-02-26 0 13.23 13.22 13.23 13.12 13.69 15,319,904 205,000,514 13.381 12.19 12.18 12.19 12.09 12.62 16,624,019 12.332 -2.22%
2026-02-25 0 13.53 13.53 13.54 13.16 13.55 18,148,585 244,739,363 13.485 12.47 12.47 12.48 12.13 12.49 19,693,493 12.427 3.76%
2026-02-24 0 13.04 13.04 13.05 12.94 13.11 12,855,680 167,358,653 13.018 12.02 12.02 12.03 11.92 12.08 13,950,027 11.997 -0.46%
2026-02-23 0 13.10 13.09 13.10 12.80 13.39 5,461,022 71,554,410 13.103 12.07 12.06 12.07 11.80 12.34 5,925,895 12.075 0.85%
2026-02-20 0 12.99 12.98 12.99 12.80 13.16 8,868,000 115,095,340 12.979 11.97 11.96 11.97 11.80 12.13 9,622,893 11.961 -1.14%
2026-02-16 0 13.14 13.11 13.14 12.88 13.24 3,994,600 52,488,763 13.140 12.11 12.08 12.11 11.87 12.20 4,334,643 12.109 1.86%
2026-02-13 0 12.90 12.89 12.90 12.84 13.04 7,082,851 91,476,551 12.915 11.89 11.88 11.89 11.83 12.02 7,685,783 11.902 -0.46%
2026-02-12 0 12.96 12.94 12.96 12.80 13.00 5,208,120 67,361,918 12.934 11.94 11.92 11.94 11.80 11.98 5,651,464 11.919 0.15%
2026-02-11 0 12.94 12.90 12.94 12.61 12.96 10,012,802 128,909,832 12.875 11.92 11.89 11.92 11.62 11.94 10,865,147 11.865 1.17%
2026-02-10 0 12.79 12.76 12.79 12.56 12.80 11,760,230 149,626,459 12.723 11.79 11.76 11.79 11.57 11.80 12,761,326 11.725 1.43%
2026-02-09 0 12.61 12.59 12.61 12.46 12.70 14,275,193 179,325,207 12.562 11.62 11.60 11.62 11.48 11.70 15,490,377 11.577 1.20%
2026-02-06 0 12.46 12.45 12.46 12.38 12.86 19,104,463 239,259,519 12.524 11.48 11.47 11.48 11.41 11.85 20,730,741 11.541 -1.97%
2026-02-05 0 12.71 12.68 12.71 12.28 12.72 15,140,467 190,383,293 12.574 11.71 11.69 11.71 11.32 11.72 16,429,308 11.588 3.00%
2026-02-04 0 12.34 12.31 12.34 12.15 12.45 12,682,379 156,381,716 12.331 11.37 11.34 11.37 11.20 11.47 13,761,974 11.363 2.41%
2026-02-03 0 12.05 12.04 12.05 11.90 12.19 6,965,674 83,943,977 12.051 11.10 11.10 11.10 10.97 11.23 7,558,631 11.106 0.58%
2026-02-02 0 11.98 11.97 11.98 11.65 12.06 11,984,086 142,625,742 11.901 11.04 11.03 11.04 10.74 11.11 13,004,238 10.968 1.01%
2026-01-30 0 11.86 11.83 11.86 11.72 12.13 9,273,446 109,999,265 11.862 10.93 10.90 10.93 10.80 11.18 10,062,853 10.931 -1.58%
2026-01-29 0 12.05 12.02 12.05 11.74 12.06 8,914,946 106,019,796 11.892 11.10 11.08 11.10 10.82 11.11 9,673,836 10.959 1.26%
2026-01-28 0 11.90 11.88 11.90 11.49 11.96 14,645,437 173,456,359 11.844 10.97 10.95 10.97 10.59 11.02 15,892,138 10.915 3.48%
2026-01-27 0 11.50 11.47 11.50 11.41 11.80 6,455,420 74,358,036 11.519 10.60 10.57 10.60 10.51 10.87 7,004,941 10.615 -1.20%
2026-01-26 0 11.64 11.62 11.64 11.50 12.40 18,004,148 210,640,936 11.700 10.73 10.71 10.73 10.60 11.43 19,536,761 10.782 -4.59%
2026-01-23 0 12.20 12.19 12.20 12.00 12.24 5,537,977 67,517,194 12.192 11.24 11.23 11.24 11.06 11.28 6,009,400 11.235 0.41%
2026-01-22 0 12.15 12.14 12.15 12.09 12.23 5,862,008 71,258,315 12.156 11.20 11.19 11.20 11.14 11.27 6,361,015 11.202 0.50%
2026-01-21 0 12.09 12.08 12.09 11.85 12.10 7,658,101 91,951,491 12.007 11.14 11.13 11.14 10.92 11.15 8,310,001 11.065 0.75%
2026-01-20 0 12.00 11.99 12.00 11.82 12.06 7,589,600 90,929,474 11.981 11.06 11.05 11.06 10.89 11.11 8,235,669 11.041 0.59%
2026-01-19 0 11.93 11.92 11.93 11.81 12.10 5,430,100 64,664,137 11.908 10.99 10.98 10.99 10.88 11.15 5,892,340 10.974 -0.08%
2026-01-16 0 11.94 11.89 11.94 11.85 12.05 5,778,000 68,861,496 11.918 11.00 10.96 11.00 10.92 11.10 6,269,855 10.983 0.08%
2026-01-15 0 11.93 11.87 11.93 11.83 12.17 4,304,342 51,492,874 11.963 10.99 10.94 10.99 10.90 11.22 4,670,752 11.025 -1.16%
2026-01-14 0 12.07 12.00 12.07 11.97 12.27 11,819,347 142,759,039 12.078 11.12 11.06 11.12 11.03 11.31 12,825,476 11.131 1.34%
2026-01-13 0 11.91 11.90 11.91 11.90 12.65 13,197,801 159,379,926 12.076 10.98 10.97 10.98 10.97 11.66 14,321,271 11.129 -4.34%
2026-01-12 0 12.45 12.44 12.45 11.90 12.45 16,095,285 197,306,879 12.259 11.47 11.46 11.47 10.97 11.47 17,465,405 11.297 4.53%
2026-01-09 0 11.91 11.91 11.92 11.49 11.91 8,894,212 104,801,842 11.783 10.98 10.98 10.98 10.59 10.98 9,651,337 10.859 4.02%
2026-01-08 0 11.45 11.44 11.45 11.40 11.96 14,122,306 162,523,565 11.508 10.55 10.54 10.55 10.51 11.02 15,324,475 10.605 -4.18%
2026-01-07 0 11.95 11.93 11.95 11.74 12.00 6,253,400 74,392,378 11.896 11.01 10.99 11.01 10.82 11.06 6,785,724 10.963 1.44%
2026-01-06 0 11.78 11.77 11.78 11.70 11.96 5,470,374 64,443,909 11.781 10.86 10.85 10.86 10.78 11.02 5,936,043 10.856 0.00%
2026-01-05 0 11.78 11.76 11.78 11.60 11.86 8,992,904 105,529,866 11.735 10.86 10.84 10.86 10.69 10.93 9,758,430 10.814 0.60%
2026-01-02 0 11.71 11.70 11.71 11.69 11.84 3,889,875 45,658,659 11.738 10.79 10.78 10.79 10.77 10.91 4,221,003 10.817 -0.68%
2025-12-31 0 11.79 11.78 11.79 11.78 12.09 1,526,500 18,121,885 11.872 10.87 10.86 10.87 10.86 11.14 1,656,444 10.940 -0.92%
2025-12-30 0 11.90 11.90 11.94 11.78 12.10 9,664,628 115,305,178 11.931 10.97 10.97 11.00 10.86 11.15 10,487,335 10.995 -0.83%
2025-12-29 0 12.00 11.99 12.00 11.92 12.48 5,686,100 68,562,400 12.058 11.06 11.05 11.06 10.98 11.50 6,170,132 11.112 -2.52%
2025-12-24 0 12.31 12.31 12.35 12.20 12.48 5,351,534 66,213,926 12.373 11.34 11.34 11.38 11.24 11.50 5,807,086 11.402 -0.32%
2025-12-23 0 12.35 12.31 12.35 11.93 12.49 17,233,598 212,475,273 12.329 11.38 11.34 11.38 10.99 11.51 18,700,618 11.362 2.07%
2025-12-22 0 12.10 12.10 12.11 12.00 12.23 5,657,742 68,409,980 12.091 11.15 11.15 11.16 11.06 11.27 6,139,360 11.143 -0.58%
2025-12-19 0 12.17 12.15 12.17 11.82 12.26 18,776,059 226,947,483 12.087 11.22 11.20 11.22 10.89 11.30 20,374,382 11.139 2.79%
2025-12-18 0 11.84 11.84 11.85 11.56 11.91 8,385,305 98,667,884 11.767 10.91 10.91 10.92 10.65 10.98 9,099,109 10.844 1.63%
2025-12-17 0 11.65 11.65 11.66 11.56 11.80 10,827,890 126,153,239 11.651 10.74 10.74 10.75 10.65 10.87 11,749,620 10.737 -0.85%
2025-12-16 0 11.75 11.75 11.76 11.70 11.98 9,543,613 112,954,165 11.836 10.83 10.83 10.84 10.78 11.04 10,356,018 10.907 -1.26%
2025-12-15 0 11.90 11.89 11.90 11.59 11.91 6,087,598 72,161,108 11.854 10.97 10.96 10.97 10.68 10.98 6,605,808 10.924 1.36%
2025-12-12 0 11.74 11.73 11.74 11.55 11.75 7,220,602 84,250,311 11.668 10.82 10.81 10.82 10.64 10.83 7,835,260 10.753 0.95%
2025-12-11 0 11.63 11.62 11.63 11.57 11.87 4,064,927 47,341,657 11.646 10.72 10.71 10.72 10.66 10.94 4,410,956 10.733 -1.36%
2025-12-10 0 11.79 11.78 11.79 11.63 12.00 9,038,533 106,735,883 11.809 10.87 10.86 10.87 10.72 11.06 9,807,943 10.883 -0.34%
2025-12-09 0 11.83 11.82 11.83 11.73 12.23 10,827,325 128,512,886 11.869 10.90 10.89 10.90 10.81 11.27 11,749,007 10.938 -2.71%
2025-12-08 0 12.16 12.15 12.16 11.94 12.19 7,526,100 91,032,282 12.096 11.21 11.20 11.21 11.00 11.23 8,166,763 11.147 0.83%
2025-12-05 0 12.06 12.05 12.06 11.96 12.11 4,191,417 50,461,026 12.039 11.11 11.10 11.11 11.02 11.16 4,548,214 11.095 0.08%
2025-12-04 0 12.05 12.04 12.05 11.92 12.06 3,055,478 36,755,211 12.029 11.10 11.10 11.10 10.98 11.11 3,315,577 11.086 0.67%
2025-12-03 0 11.97 11.95 11.97 11.87 12.17 6,696,493 79,966,120 11.941 11.03 11.01 11.03 10.94 11.22 7,266,536 11.005 -1.32%
2025-12-02 0 12.13 12.10 12.13 12.04 12.19 5,033,532 60,932,339 12.105 11.18 11.15 11.18 11.10 11.23 5,462,014 11.156 0.17%
2025-12-01 0 12.11 12.08 12.11 11.96 12.12 6,848,063 82,665,254 12.071 11.16 11.13 11.16 11.02 11.17 7,431,008 11.124 1.51%
2025-11-28 0 11.93 11.92 11.93 11.80 12.05 7,247,989 86,586,768 11.946 10.99 10.98 10.99 10.87 11.10 7,864,978 11.009 -0.33%
2025-11-27 0 11.97 11.96 11.97 11.94 12.09 4,515,300 54,285,895 12.023 11.03 11.02 11.03 11.00 11.14 4,899,667 11.080 -0.25%
2025-11-26 0 12.00 11.99 12.00 11.97 12.29 9,572,071 115,426,895 12.059 11.06 11.05 11.06 11.03 11.33 10,386,899 11.113 -0.66%
2025-11-25 0 12.08 12.07 12.08 11.96 12.11 5,092,827 61,395,388 12.055 11.13 11.12 11.13 11.02 11.16 5,526,357 11.110 0.50%
2025-11-24 0 12.02 12.01 12.02 11.92 12.10 10,634,916 127,660,143 12.004 11.08 11.07 11.08 10.98 11.15 11,540,219 11.062 0.42%
2025-11-21 0 11.97 11.96 11.97 11.91 12.19 9,451,169 113,507,082 12.010 11.03 11.02 11.03 10.98 11.23 10,255,705 11.068 -0.91%
2025-11-20 0 12.08 12.07 12.08 12.01 12.29 16,596,386 199,849,737 12.042 11.13 11.12 11.13 11.07 11.33 18,009,163 11.097 0.50%
2025-11-19 0 12.02 12.02 12.03 11.91 12.17 13,313,707 160,004,135 12.018 11.08 11.08 11.09 10.98 11.22 14,447,044 11.075 -0.58%
2025-11-18 0 12.09 12.08 12.09 12.00 12.29 10,484,176 126,753,200 12.090 11.14 11.13 11.14 11.06 11.33 11,376,647 11.142 -1.31%
2025-11-17 0 12.25 12.23 12.25 11.90 12.35 21,183,755 257,749,516 12.167 11.29 11.27 11.29 10.97 11.38 22,987,034 11.213 2.08%
2025-11-14 0 12.00 11.98 12.00 11.84 12.07 6,937,000 83,317,430 12.011 11.06 11.04 11.06 10.91 11.12 7,527,516 11.068 0.59%
2025-11-13 0 11.93 11.92 11.93 11.63 11.95 8,474,489 100,162,636 11.819 10.99 10.98 10.99 10.72 11.01 9,195,885 10.892 1.45%
2025-11-12 0 11.76 11.75 11.76 11.71 12.06 18,612,979 219,078,168 11.770 10.84 10.83 10.84 10.79 11.11 20,197,419 10.847 -2.33%
2025-11-11 0 12.04 12.03 12.04 11.96 12.10 8,701,304 104,652,135 12.027 11.10 11.09 11.10 11.02 11.15 9,442,007 11.084 0.50%
2025-11-10 0 11.98 11.97 11.98 11.84 12.01 5,654,195 67,541,010 11.945 11.04 11.03 11.04 10.91 11.07 6,135,512 11.008 0.84%
2025-11-07 0 11.88 11.87 11.88 11.60 11.91 10,869,613 128,243,946 11.798 10.95 10.94 10.95 10.69 10.98 11,794,895 10.873 1.54%
2025-11-06 0 11.70 11.69 11.70 11.69 12.04 22,775,960 269,542,753 11.835 10.78 10.77 10.78 10.77 11.10 24,714,776 10.906 -1.35%
2025-11-05 0 11.86 11.85 11.86 11.27 11.86 27,836,509 327,448,483 11.763 10.93 10.92 10.93 10.39 10.93 30,206,107 10.840 4.31%
2025-11-04 0 11.37 11.36 11.37 11.00 11.42 16,309,549 183,426,921 11.247 10.48 10.47 10.48 10.14 10.52 17,697,909 10.364 3.27%
2025-11-03 0 11.01 11.00 11.02 10.52 11.05 13,798,654 150,530,878 10.909 10.15 10.14 10.16 9.695 10.18 14,973,272 10.053 3.28%
2025-10-31 0 10.66 10.65 10.66 10.65 10.89 14,232,846 152,223,746 10.695 9.824 9.815 9.824 9.815 10.04 15,444,425 9.8562 -1.57%
2025-10-30 0 10.83 10.82 10.83 10.81 11.09 5,774,185 62,978,225 10.907 9.980 9.971 9.980 9.962 10.22 6,265,716 10.051 -1.63%
2025-10-28 0 11.01 11.00 11.02 10.88 11.06 4,646,561 51,086,809 10.995 10.15 10.14 10.16 10.03 10.19 5,042,102 10.132 0.09%
2025-10-27 0 11.00 10.99 11.00 10.94 11.10 4,235,570 46,639,382 11.011 10.14 10.13 10.14 10.08 10.23 4,596,125 10.148 0.82%
2025-10-24 0 10.91 10.90 10.91 10.84 11.10 7,491,798 82,154,646 10.966 10.05 10.04 10.05 9.990 10.23 8,129,542 10.106 -0.46%
2025-10-23 0 10.96 10.95 10.96 10.79 10.99 10,380,328 113,124,351 10.898 10.10 10.09 10.10 9.944 10.13 11,263,959 10.043 1.01%
2025-10-22 0 10.85 10.85 10.86 10.62 10.90 6,739,310 72,970,392 10.828 9.999 9.999 10.01 9.787 10.04 7,312,998 9.9782 0.56%
2025-10-21 0 10.79 10.79 10.80 10.77 10.94 6,923,177 75,031,429 10.838 9.944 9.944 9.953 9.925 10.08 7,512,516 9.9875 -0.74%
2025-10-20 0 10.87 10.86 10.87 10.77 10.93 6,759,600 73,362,280 10.853 10.02 10.01 10.02 9.925 10.07 7,335,015 10.002 0.83%
2025-10-17 0 10.78 10.76 10.78 10.75 10.97 8,700,992 94,295,321 10.837 9.934 9.916 9.934 9.907 10.11 9,441,669 9.9871 -1.10%
2025-10-16 0 10.90 10.90 10.91 10.64 10.96 11,852,885 128,699,834 10.858 10.04 10.04 10.05 9.805 10.10 12,861,868 10.006 2.06%
2025-10-15 0 10.68 10.67 10.68 10.55 10.78 10,642,102 113,154,247 10.633 9.842 9.833 9.842 9.722 9.934 11,548,017 9.7986 0.95%
2025-10-14 0 10.58 10.57 10.59 10.47 10.68 13,238,137 139,888,237 10.567 9.750 9.741 9.759 9.649 9.842 14,365,041 9.7381 -0.38%
2025-10-13 0 10.62 10.61 10.62 10.22 10.67 17,504,978 183,828,984 10.502 9.787 9.778 9.787 9.418 9.833 18,995,099 9.6777 1.34%
2025-10-10 0 10.48 10.47 10.48 10.27 10.50 9,054,537 94,615,082 10.449 9.658 9.649 9.658 9.464 9.676 9,825,310 9.6297 0.29%
2025-10-09 0 10.45 10.44 10.45 10.26 10.56 6,582,047 68,594,040 10.421 9.630 9.621 9.630 9.455 9.732 7,142,347 9.6039 1.26%
2025-10-08 0 10.32 10.32 10.33 10.24 10.35 6,436,811 66,223,839 10.288 9.510 9.510 9.520 9.437 9.538 6,984,748 9.4812 0.98%
2025-10-06 0 10.22 10.21 10.22 10.16 10.28 4,966,000 50,772,652 10.224 9.418 9.409 9.418 9.363 9.474 5,388,734 9.4220 -0.49%
2025-10-03 0 10.27 10.26 10.27 10.23 10.45 7,891,904 81,104,891 10.277 9.464 9.455 9.464 9.427 9.630 8,563,707 9.4708 -1.82%
2025-10-02 0 10.46 10.45 10.46 10.38 10.48 4,882,988 51,000,708 10.445 9.639 9.630 9.639 9.566 9.658 5,298,655 9.6252 0.38%
2025-09-30 0 10.42 10.41 10.42 10.35 10.52 5,912,303 61,620,095 10.422 9.603 9.593 9.603 9.538 9.695 6,415,591 9.6047 0.10%
2025-09-29 0 10.41 10.40 10.41 10.31 10.46 6,353,110 66,036,938 10.394 9.593 9.584 9.593 9.501 9.639 6,893,922 9.5790 0.10%
2025-09-26 0 10.40 10.40 10.42 10.20 10.46 6,580,764 68,389,052 10.392 9.584 9.584 9.603 9.400 9.639 7,140,955 9.5770 0.68%
2025-09-25 0 10.33 10.33 10.34 10.32 10.45 5,253,531 54,467,654 10.368 9.520 9.520 9.529 9.510 9.630 5,700,741 9.5545 -0.48%
2025-09-24 0 10.38 10.37 10.38 10.36 10.58 9,299,645 96,822,089 10.411 9.566 9.556 9.566 9.547 9.750 10,091,282 9.5946 -0.86%
2025-09-23 0 10.47 10.45 10.47 10.42 10.81 9,478,300 99,517,797 10.500 9.649 9.630 9.649 9.603 9.962 10,285,146 9.6759 -2.33%
2025-09-22 0 10.72 10.71 10.72 10.64 10.94 9,980,508 107,020,012 10.723 9.879 9.870 9.879 9.805 10.08 10,830,104 9.8817 -1.74%
2025-09-19 0 10.91 10.90 10.91 10.73 10.99 10,942,226 118,717,925 10.850 10.05 10.04 10.05 9.888 10.13 11,873,689 9.9984 0.28%
2025-09-18 0 10.88 10.87 10.88 10.82 11.02 20,193,956 220,113,235 10.900 10.03 10.02 10.03 9.971 10.16 21,912,978 10.045 -0.09%
2025-09-17 0 10.89 10.88 10.89 10.83 11.07 10,927,619 118,838,750 10.875 10.04 10.03 10.04 9.980 10.20 11,857,839 10.022 -0.18%
2025-09-16 0 10.91 10.90 10.91 10.90 11.31 10,822,411 119,262,318 11.020 10.05 10.04 10.05 10.04 10.42 11,743,675 10.155 -3.11%
2025-09-15 0 11.26 11.24 11.26 11.02 11.29 7,264,552 81,068,904 11.160 10.38 10.36 10.38 10.16 10.40 7,882,951 10.284 0.54%
2025-09-12 0 11.20 11.19 11.20 11.13 11.39 8,489,731 95,284,875 11.224 10.32 10.31 10.32 10.26 10.50 9,212,424 10.343 -0.27%
2025-09-11 0 11.23 11.21 11.23 11.03 11.27 9,822,689 109,402,192 11.138 10.35 10.33 10.35 10.16 10.39 10,658,851 10.264 -0.35%
2025-09-10 0 11.27 11.26 11.27 11.25 11.48 6,082,363 68,738,398 11.301 10.39 10.38 10.39 10.37 10.58 6,600,128 10.415 -0.88%
2025-09-09 0 11.37 11.35 11.37 11.27 11.52 8,053,383 91,625,796 11.377 10.48 10.46 10.48 10.39 10.62 8,738,932 10.485 0.62%
2025-09-08 0 11.30 11.29 11.30 11.18 11.42 6,025,747 67,933,327 11.274 10.41 10.40 10.41 10.30 10.52 6,538,692 10.389 0.00%
2025-09-05 0 11.30 11.30 11.32 11.23 11.48 12,182,809 138,013,923 11.329 10.41 10.41 10.43 10.35 10.58 13,219,877 10.440 0.62%
2025-09-04 0 11.23 11.22 11.23 11.06 11.46 8,698,196 97,595,171 11.220 10.35 10.34 10.35 10.19 10.56 9,438,635 10.340 0.81%
2025-09-03 0 11.14 11.13 11.14 11.12 11.30 6,240,440 69,788,025 11.183 10.27 10.26 10.27 10.25 10.41 6,771,661 10.306 -0.09%
2025-09-02 0 11.15 11.13 11.15 11.06 11.21 5,243,917 58,457,724 11.148 10.28 10.26 10.28 10.19 10.33 5,690,308 10.273 -0.18%
2025-09-01 0 11.17 11.16 11.17 11.01 11.19 5,302,880 58,964,612 11.119 10.29 10.28 10.29 10.15 10.31 5,754,291 10.247 1.27%
2025-08-29 0 11.03 11.03 11.04 11.01 11.33 10,402,856 115,423,340 11.095 10.16 10.16 10.17 10.15 10.44 11,288,405 10.225 -0.99%
2025-08-28 0 11.14 11.13 11.14 11.13 11.46 5,395,770 60,409,012 11.196 10.27 10.26 10.27 10.26 10.56 5,855,088 10.317 -1.59%
2025-08-27 0 11.32 11.31 11.32 11.26 11.66 19,828,245 225,990,554 11.397 10.43 10.42 10.43 10.38 10.75 21,516,135 10.503 -1.82%
2025-08-26 0 11.53 11.52 11.53 11.14 11.65 22,314,623 256,224,457 11.482 10.63 10.62 10.63 10.27 10.74 24,214,168 10.582 3.41%
2025-08-25 0 11.15 11.14 11.15 11.08 11.23 9,787,330 109,083,674 11.145 10.28 10.27 10.28 10.21 10.35 10,620,482 10.271 0.09%
2025-08-22 0 11.14 11.10 11.14 11.03 11.24 10,453,006 116,031,726 11.100 10.27 10.23 10.27 10.16 10.36 11,342,824 10.230 0.63%
2025-08-21 0 11.07 11.06 11.07 11.04 11.20 5,711,889 63,373,017 11.095 10.20 10.19 10.20 10.17 10.32 6,198,117 10.225 -0.09%
2025-08-20 0 11.08 11.06 11.08 10.75 11.13 10,212,788 112,924,784 11.057 10.21 10.19 10.21 9.907 10.26 11,082,157 10.190 2.40%
2025-08-19 0 10.82 10.81 10.82 10.78 10.89 10,639,560 115,149,928 10.823 9.971 9.962 9.971 9.934 10.04 11,545,259 9.9738 0.19%
2025-08-18 0 10.80 10.80 10.81 10.80 11.21 21,479,810 234,528,998 10.919 9.953 9.953 9.962 9.953 10.33 23,308,291 10.062 -3.23%
2025-08-15 0 11.16 11.16 11.17 11.16 11.46 8,850,453 99,187,555 11.207 10.28 10.28 10.29 10.28 10.56 9,603,853 10.328 -2.62%
2025-08-14 0 11.46 11.46 11.47 11.11 11.52 18,620,065 211,432,243 11.355 10.56 10.56 10.57 10.24 10.62 20,205,108 10.464 3.06%
2025-08-13 0 11.12 11.12 11.13 11.05 11.59 18,890,607 211,612,492 11.202 10.25 10.25 10.26 10.18 10.68 20,498,681 10.323 -0.71%
2025-08-12 0 11.20 11.20 11.21 10.69 11.46 24,270,926 269,794,738 11.116 10.32 10.32 10.33 9.851 10.56 26,337,002 10.244 -1.75%
2025-08-11 0 11.40 11.39 11.40 11.34 11.46 9,734,258 110,863,161 11.389 10.51 10.50 10.51 10.45 10.56 10,562,892 10.496 0.35%
2025-08-08 0 11.36 11.35 11.36 11.25 11.40 11,112,591 125,910,673 11.330 10.47 10.46 10.47 10.37 10.51 12,058,557 10.442 -0.61%
2025-08-07 0 11.43 11.42 11.43 11.23 11.49 9,244,800 104,951,932 11.353 10.53 10.52 10.53 10.35 10.59 10,031,769 10.462 0.09%
2025-08-06 0 11.42 11.41 11.42 11.20 11.54 14,612,780 166,988,105 11.428 10.52 10.51 10.52 10.32 10.63 15,856,701 10.531 0.62%
2025-08-05 0 11.35 11.34 11.35 11.12 11.43 14,948,771 168,421,264 11.267 10.46 10.45 10.46 10.25 10.53 16,221,294 10.383 1.52%
2025-08-04 0 11.18 11.18 11.19 11.16 11.30 10,345,053 116,269,046 11.239 10.30 10.30 10.31 10.28 10.41 11,225,681 10.357 -1.41%
2025-08-01 0 11.34 11.32 11.34 11.32 11.58 11,095,066 127,437,573 11.486 10.45 10.43 10.45 10.43 10.67 12,039,540 10.585 -2.07%
2025-07-31 0 11.58 11.56 11.58 11.50 11.72 12,303,460 142,588,650 11.589 10.67 10.65 10.67 10.60 10.80 13,350,799 10.680 -2.20%
2025-07-30 0 11.84 11.80 11.84 11.54 11.92 9,957,064 117,525,592 11.803 10.91 10.87 10.91 10.63 10.98 10,804,665 10.877 2.07%
2025-07-29 0 11.60 11.56 11.60 11.50 11.66 6,275,372 72,656,473 11.578 10.69 10.65 10.69 10.60 10.75 6,809,567 10.670 0.17%
2025-07-28 0 11.58 11.56 11.58 11.56 11.82 11,064,249 128,813,307 11.642 10.67 10.65 10.67 10.65 10.89 12,006,099 10.729 -2.53%
2025-07-25 0 11.88 11.88 11.90 11.84 12.20 14,562,624 173,832,008 11.937 10.95 10.95 10.97 10.91 11.24 15,802,276 11.000 -1.66%
2025-07-24 0 12.08 12.06 12.08 11.98 12.32 15,012,765 181,918,726 12.118 11.13 11.11 11.13 11.04 11.35 16,290,735 11.167 0.50%
2025-07-23 0 12.02 12.02 12.04 11.82 12.16 11,221,680 135,012,281 12.031 11.08 11.08 11.10 10.89 11.21 12,176,932 11.088 1.01%
2025-07-22 0 11.90 11.90 11.92 11.66 11.96 10,784,168 128,014,332 11.871 10.97 10.97 10.98 10.75 11.02 11,702,176 10.939 0.34%
2025-07-21 0 11.86 11.84 11.86 11.50 11.88 15,859,825 186,584,282 11.765 10.93 10.91 10.93 10.60 10.95 17,209,901 10.842 3.13%
2025-07-18 0 11.50 11.48 11.50 11.36 11.50 9,384,328 107,425,465 11.447 10.60 10.58 10.60 10.47 10.60 10,183,174 10.549 1.77%
2025-07-17 0 11.30 11.28 11.30 11.16 11.38 5,327,000 60,107,240 11.284 10.41 10.40 10.41 10.28 10.49 5,780,464 10.398 -0.70%
2025-07-16 0 11.38 11.38 11.40 11.20 11.44 11,392,856 129,306,418 11.350 10.49 10.49 10.51 10.32 10.54 12,362,679 10.459 1.43%
2025-07-15 0 11.22 11.20 11.22 11.04 11.24 11,982,000 133,447,065 11.137 10.34 10.32 10.34 10.17 10.36 13,001,974 10.264 1.08%
2025-07-14 0 11.10 11.10 11.12 11.02 11.22 17,727,543 196,746,643 11.098 10.23 10.23 10.25 10.16 10.34 19,236,610 10.228 -1.25%
2025-07-11 0 11.24 11.22 11.24 11.22 11.54 8,087,489 91,730,104 11.342 10.36 10.34 10.36 10.34 10.63 8,775,941 10.452 -0.88%
2025-07-10 0 11.34 11.34 11.36 11.14 11.44 11,683,265 132,382,407 11.331 10.45 10.45 10.47 10.27 10.54 12,677,809 10.442 0.53%
2025-07-09 0 11.28 11.26 11.28 11.28 11.68 13,107,993 148,668,907 11.342 10.40 10.38 10.40 10.40 10.76 14,223,818 10.452 -2.25%
2025-07-08 0 11.54 11.52 11.54 11.50 11.74 10,908,042 126,175,728 11.567 10.63 10.62 10.63 10.60 10.82 11,836,595 10.660 0.17%
2025-07-07 0 11.52 11.50 11.52 11.44 11.66 8,024,842 92,617,938 11.541 10.62 10.60 10.62 10.54 10.75 8,707,961 10.636 0.00%
2025-07-04 0 11.52 11.50 11.52 11.50 11.76 7,793,084 89,956,833 11.543 10.62 10.60 10.62 10.60 10.84 8,456,475 10.638 -2.37%
2025-07-03 0 11.80 11.78 11.80 11.62 11.86 10,117,097 119,166,005 11.779 10.87 10.86 10.87 10.71 10.93 10,978,321 10.855 1.03%
2025-07-02 0 11.68 11.64 11.68 11.34 11.76 18,299,772 213,203,511 11.651 10.76 10.73 10.76 10.45 10.84 19,857,550 10.737 1.57%
2025-06-30 0 11.50 11.48 11.50 11.36 11.70 13,345,487 153,803,979 11.525 10.60 10.58 10.60 10.47 10.78 14,481,529 10.621 0.00%
2025-06-27 0 11.50 11.48 11.50 11.38 11.70 7,452,749 85,733,804 11.504 10.60 10.58 10.60 10.49 10.78 8,087,168 10.601 -1.03%
2025-06-26 0 11.62 11.58 11.62 11.40 11.66 13,870,000 160,117,720 11.544 10.71 10.67 10.71 10.51 10.75 15,050,692 10.639 1.04%
2025-06-25 0 11.50 11.48 11.50 11.48 11.76 14,523,644 167,448,194 11.529 10.60 10.58 10.60 10.58 10.84 15,759,977 10.625 -0.35%
2025-06-24 0 11.54 11.52 11.54 11.48 11.66 10,359,075 119,588,399 11.544 10.63 10.62 10.63 10.58 10.75 11,240,897 10.639 0.17%
2025-06-23 0 11.52 11.50 11.52 11.42 11.64 12,775,392 147,203,357 11.522 10.62 10.60 10.62 10.52 10.73 13,862,904 10.619 0.00%
2025-06-20 0 11.52 11.50 11.52 11.26 11.52 17,291,355 197,199,389 11.405 10.62 10.60 10.62 10.38 10.62 18,763,291 10.510 2.31%
2025-06-19 0 11.26 11.24 11.26 11.20 11.50 10,030,000 113,247,700 11.291 10.38 10.36 10.38 10.32 10.60 10,883,809 10.405 -2.26%
2025-06-18 0 11.52 11.50 11.52 11.46 11.80 15,836,178 182,625,566 11.532 10.62 10.60 10.62 10.56 10.87 17,184,242 10.628 -1.03%
2025-06-17 0 11.64 11.62 11.64 11.60 11.88 11,879,820 138,701,840 11.675 10.73 10.71 10.73 10.69 10.95 12,891,096 10.760 -0.34%
2025-06-16 0 11.68 11.68 11.70 11.60 11.96 13,563,737 158,611,878 11.694 10.76 10.76 10.78 10.69 11.02 14,718,358 10.776 -0.68%
2025-06-13 0 11.76 11.74 11.78 11.70 12.12 11,933,958 141,343,963 11.844 10.84 10.82 10.86 10.78 11.17 12,949,843 10.915 -2.97%
2025-06-12 0 12.12 12.10 12.12 11.88 12.18 18,387,470 221,769,650 12.061 11.17 11.15 11.17 10.95 11.22 19,952,714 11.115 2.02%
2025-06-11 0 11.88 11.86 11.88 11.84 12.50 18,093,193 216,522,542 11.967 10.95 10.93 10.95 10.91 11.52 19,633,386 11.028 -3.69%
2025-06-10 0 13.06 13.02 13.06 12.84 13.16 9,616,397 125,321,587 13.032 11.37 11.33 11.37 11.18 11.46 11,047,643 11.344 0.77%
2025-06-09 0 12.96 12.94 12.96 12.78 13.20 16,374,376 212,308,859 12.966 11.28 11.26 11.28 11.12 11.49 18,811,439 11.286 -1.22%
2025-06-06 0 13.12 13.10 13.12 12.88 13.14 9,852,781 128,722,542 13.065 11.42 11.40 11.42 11.21 11.44 11,319,209 11.372 2.02%
2025-06-05 0 12.86 12.82 12.86 12.78 13.08 11,332,552 145,765,723 12.863 11.19 11.16 11.19 11.12 11.39 13,019,220 11.196 0.16%
2025-06-04 0 12.84 12.82 12.84 12.64 12.98 12,711,520 162,604,253 12.792 11.18 11.16 11.18 11.00 11.30 14,603,426 11.135 1.10%
2025-06-03 0 12.70 12.68 12.70 12.52 12.74 13,497,777 170,340,227 12.620 11.05 11.04 11.05 10.90 11.09 15,506,704 10.985 -0.16%
2025-06-02 0 12.72 12.70 12.72 12.56 12.86 6,006,412 76,102,137 12.670 11.07 11.05 11.07 10.93 11.19 6,900,370 11.029 -1.24%
2025-05-30 0 12.88 12.88 12.90 12.60 13.44 41,088,085 528,460,822 12.862 11.21 11.21 11.23 10.97 11.70 47,203,387 11.195 -5.01%
2025-05-29 0 13.56 13.54 13.56 13.30 13.58 7,710,783 103,853,762 13.469 11.80 11.79 11.80 11.58 11.82 8,858,409 11.724 0.15%
2025-05-28 0 13.54 13.52 13.54 13.48 13.88 15,134,523 205,905,188 13.605 11.79 11.77 11.79 11.73 12.08 17,387,054 11.842 -0.59%
2025-05-27 0 13.62 13.60 13.62 13.48 13.70 14,338,609 194,939,859 13.595 11.86 11.84 11.86 11.73 11.93 16,472,681 11.834 1.64%
2025-05-26 0 13.40 13.38 13.40 13.30 13.54 4,818,543 64,594,458 13.405 11.66 11.65 11.66 11.58 11.79 5,535,706 11.669 -0.15%
2025-05-23 0 13.42 13.42 13.44 13.28 13.56 12,274,434 164,692,190 13.417 11.68 11.68 11.70 11.56 11.80 14,101,286 11.679 0.60%
2025-05-22 0 13.34 13.32 13.34 13.26 13.54 8,149,713 109,017,426 13.377 11.61 11.59 11.61 11.54 11.79 9,362,667 11.644 0.00%
2025-05-21 0 13.34 13.34 13.36 13.16 13.38 11,108,578 147,436,459 13.272 11.61 11.61 11.63 11.46 11.65 12,761,911 11.553 -0.30%
2025-05-20 0 13.38 13.34 13.38 13.26 13.48 12,287,312 164,364,026 13.377 11.65 11.61 11.65 11.54 11.73 14,116,081 11.644 1.06%
2025-05-19 0 13.24 13.24 13.26 13.08 13.38 8,466,656 112,325,939 13.267 11.52 11.52 11.54 11.39 11.65 9,726,782 11.548 -0.15%
2025-05-16 0 13.26 13.22 13.26 13.00 13.28 5,759,229 76,026,024 13.201 11.54 11.51 11.54 11.32 11.56 6,616,398 11.491 0.61%
2025-05-15 0 13.18 13.16 13.18 12.90 13.20 11,024,277 144,473,409 13.105 11.47 11.46 11.47 11.23 11.49 12,665,064 11.407 1.23%
2025-05-14 0 13.02 13.00 13.02 12.84 13.18 17,325,008 224,836,383 12.978 11.33 11.32 11.33 11.18 11.47 19,903,557 11.296 0.31%
2025-05-13 0 12.98 12.96 12.98 12.88 13.20 13,969,178 181,402,543 12.986 11.30 11.28 11.30 11.21 11.49 16,048,266 11.304 -1.82%
2025-05-12 0 13.22 13.20 13.22 13.00 13.44 21,070,509 278,020,980 13.195 11.51 11.49 11.51 11.32 11.70 24,206,516 11.485 -0.90%
2025-05-09 0 13.34 13.32 13.34 12.88 13.58 26,586,441 348,933,157 13.124 11.61 11.59 11.61 11.21 11.82 30,543,406 11.424 0.45%
2025-05-08 0 13.28 13.28 13.30 13.26 14.20 21,377,992 290,143,345 13.572 11.56 11.56 11.58 11.54 12.36 24,559,763 11.814 -4.60%
2025-05-07 0 13.92 13.90 13.92 13.88 14.20 8,315,000 116,115,566 13.965 12.12 12.10 12.12 12.08 12.36 9,552,554 12.155 -1.00%
2025-05-06 0 14.06 14.04 14.06 13.74 14.10 14,185,270 198,824,190 14.016 12.24 12.22 12.24 11.96 12.27 16,296,520 12.200 0.57%
2025-05-02 0 13.98 13.98 14.00 13.92 14.16 7,420,000 103,935,246 14.007 12.17 12.17 12.19 12.12 12.33 8,524,348 12.193 -0.43%
2025-04-30 0 14.04 14.02 14.04 13.50 14.24 15,577,621 218,911,830 14.053 12.22 12.20 12.22 11.75 12.40 17,896,100 12.232 0.57%
2025-04-29 0 13.96 13.94 13.96 13.66 13.98 9,138,000 127,171,963 13.917 12.15 12.13 12.15 11.89 12.17 10,498,045 12.114 0.43%
2025-04-28 0 13.90 13.88 13.90 13.68 13.96 10,422,259 144,784,532 13.892 12.10 12.08 12.10 11.91 12.15 11,973,445 12.092 0.72%
2025-04-25 0 13.80 13.78 13.80 13.66 14.06 17,777,850 245,376,764 13.802 12.01 11.99 12.01 11.89 12.24 20,423,798 12.014 0.15%
2025-04-24 0 13.78 13.76 13.78 13.44 13.80 12,420,519 170,419,011 13.721 11.99 11.98 11.99 11.70 12.01 14,269,114 11.943 1.32%
2025-04-23 0 13.60 13.60 13.62 13.54 14.02 16,974,584 233,208,518 13.739 11.84 11.84 11.86 11.79 12.20 19,500,978 11.959 -0.44%
2025-04-22 0 13.66 13.66 13.68 13.58 13.98 13,590,986 186,340,523 13.711 11.89 11.89 11.91 11.82 12.17 15,613,786 11.934 -0.73%
2025-04-17 0 13.76 13.76 13.78 13.64 13.86 9,858,000 135,593,952 13.755 11.98 11.98 11.99 11.87 12.06 11,325,205 11.973 -0.15%
2025-04-16 0 13.78 13.74 13.78 13.44 14.02 13,621,860 186,700,558 13.706 11.99 11.96 11.99 11.70 12.20 15,649,255 11.930 0.15%
2025-04-15 0 13.76 13.76 13.78 13.38 14.24 28,849,109 402,997,186 13.969 11.98 11.98 11.99 11.65 12.40 33,142,836 12.159 1.18%
2025-04-14 0 13.60 13.58 13.60 13.30 13.60 13,292,660 179,162,681 13.478 11.84 11.82 11.84 11.58 11.84 15,271,059 11.732 2.72%
2025-04-11 0 13.24 13.24 13.26 13.04 13.36 21,861,423 289,734,057 13.253 11.52 11.52 11.54 11.35 11.63 25,115,145 11.536 -0.30%
2025-04-10 0 13.28 13.26 13.28 12.50 13.56 25,243,683 336,574,813 13.333 11.56 11.54 11.56 10.88 11.80 29,000,800 11.606 2.47%
2025-04-09 0 12.96 12.94 12.96 12.46 13.06 22,360,200 288,709,684 12.912 11.28 11.26 11.28 10.85 11.37 25,688,157 11.239 0.15%
2025-04-08 0 12.94 12.92 12.94 12.20 13.00 22,545,114 286,075,370 12.689 11.26 11.25 11.26 10.62 11.32 25,900,592 11.045 4.86%
2025-04-07 0 12.34 12.30 12.34 11.72 12.88 37,725,021 470,277,654 12.466 10.74 10.71 10.74 10.20 11.21 43,339,785 10.851 -5.08%
2025-04-03 0 13.00 12.96 13.00 12.18 13.00 13,929,669 178,363,754 12.805 11.32 11.28 11.32 10.60 11.32 16,002,877 11.146 3.50%
2025-04-02 0 12.56 12.54 12.56 12.34 12.78 11,059,739 138,437,939 12.517 10.93 10.92 10.93 10.74 11.12 12,705,804 10.896 0.80%
2025-04-01 0 12.46 12.46 12.48 12.42 13.24 14,630,000 184,115,180 12.585 10.85 10.85 10.86 10.81 11.52 16,807,441 10.954 -4.59%
2025-03-31 0 13.06 13.04 13.06 12.82 13.16 14,213,041 185,465,872 13.049 11.37 11.35 11.37 11.16 11.46 16,328,424 11.358 1.24%
2025-03-28 0 12.90 12.88 12.90 12.60 12.90 11,010,225 141,082,531 12.814 11.23 11.21 11.23 10.97 11.23 12,648,920 11.154 2.38%
2025-03-27 0 12.60 12.60 12.62 12.16 12.84 10,744,567 135,755,913 12.635 10.97 10.97 10.99 10.58 11.18 12,343,723 10.998 2.94%
2025-03-26 0 12.24 12.22 12.24 12.00 12.70 36,682,000 447,788,280 12.207 10.65 10.64 10.65 10.45 11.05 42,141,527 10.626 -3.62%
2025-03-25 0 12.70 12.68 12.70 12.50 13.50 32,041,113 416,735,229 13.006 11.05 11.04 11.05 10.88 11.75 36,809,918 11.321 -1.09%
2025-03-24 0 12.84 12.82 12.84 12.66 13.00 6,339,458 81,365,908 12.835 11.18 11.16 11.18 11.02 11.32 7,282,985 11.172 -0.31%
2025-03-21 0 12.88 12.86 12.88 12.64 12.96 14,803,544 190,410,797 12.863 11.21 11.19 11.21 11.00 11.28 17,006,814 11.196 0.16%
2025-03-20 0 12.86 12.84 12.86 12.70 12.92 4,506,100 57,795,420 12.826 11.19 11.18 11.19 11.05 11.25 5,176,761 11.164 -0.92%
2025-03-19 0 12.98 12.96 12.98 12.70 13.02 8,237,941 106,706,554 12.953 11.30 11.28 11.30 11.05 11.33 9,464,026 11.275 0.15%
2025-03-18 0 12.96 12.92 12.96 12.74 13.00 10,915,475 141,092,680 12.926 11.28 11.25 11.28 11.09 11.32 12,540,068 11.251 0.47%
2025-03-17 0 12.90 12.88 12.90 12.40 12.92 8,956,076 115,009,335 12.841 11.23 11.21 11.23 10.79 11.25 10,289,044 11.178 2.06%
2025-03-14 0 12.64 12.62 12.64 12.36 12.74 10,695,917 134,259,158 12.552 11.00 10.99 11.00 10.76 11.09 12,287,833 10.926 1.61%
2025-03-13 0 12.44 12.44 12.46 12.24 12.80 13,242,000 164,258,136 12.404 10.83 10.83 10.85 10.65 11.14 15,212,859 10.797 -1.74%
2025-03-12 0 12.66 12.64 12.66 12.52 12.86 9,842,970 124,460,246 12.645 11.02 11.00 11.02 10.90 11.19 11,307,938 11.006 -0.47%
2025-03-11 0 12.72 12.70 12.72 12.32 12.76 14,762,530 186,748,297 12.650 11.07 11.05 11.07 10.72 11.11 16,959,696 11.011 1.60%
2025-03-10 0 12.52 12.52 12.54 12.38 12.78 10,161,383 127,648,714 12.562 10.90 10.90 10.92 10.78 11.12 11,673,742 10.935 -2.03%
2025-03-07 0 12.78 12.76 12.78 12.18 12.88 22,061,158 279,923,149 12.689 11.12 11.11 11.12 10.60 11.21 25,344,607 11.045 2.73%
2025-03-06 0 12.44 12.42 12.44 12.18 12.56 14,880,014 184,252,155 12.383 10.83 10.81 10.83 10.60 10.93 17,094,665 10.778 0.16%
2025-03-05 0 12.42 12.38 12.42 12.24 12.60 9,724,122 120,819,066 12.425 10.81 10.78 10.81 10.65 10.97 11,171,401 10.815 2.14%
2025-03-04 0 12.16 12.14 12.16 11.50 12.24 13,413,234 161,117,243 12.012 10.58 10.57 10.58 10.01 10.65 15,409,579 10.456 4.47%
2025-03-03 0 11.64 11.62 11.64 11.42 11.84 8,276,613 96,442,292 11.652 10.13 10.11 10.13 9.941 10.31 9,508,454 10.143 2.83%
2025-02-28 0 11.32 11.30 11.32 11.24 11.96 24,876,491 284,085,220 11.420 9.853 9.836 9.853 9.784 10.41 28,578,957 9.9404 -5.82%
2025-02-27 0 12.02 12.02 12.04 11.64 12.06 14,514,000 173,346,385 11.943 10.46 10.46 10.48 10.13 10.50 16,674,176 10.396 2.04%
2025-02-26 0 11.78 11.78 11.80 11.62 11.90 10,032,652 118,231,219 11.785 10.25 10.25 10.27 10.11 10.36 11,525,851 10.258 0.86%
2025-02-25 0 11.68 11.66 11.68 11.54 11.78 7,187,789 83,838,185 11.664 10.17 10.15 10.17 10.04 10.25 8,257,576 10.153 -0.17%
2025-02-24 0 11.70 11.66 11.70 11.30 11.74 5,238,160 60,913,472 11.629 10.18 10.15 10.18 9.836 10.22 6,017,776 10.122 2.45%
2025-02-21 0 11.42 11.40 11.42 11.28 11.70 6,611,020 75,199,618 11.375 9.941 9.923 9.941 9.819 10.18 7,594,964 9.9012 -2.39%
2025-02-20 0 11.70 11.70 11.72 11.40 11.82 5,811,382 67,696,665 11.649 10.18 10.18 10.20 9.923 10.29 6,676,313 10.140 -0.68%
2025-02-19 0 11.78 11.76 11.78 11.60 12.18 12,788,291 151,317,714 11.833 10.25 10.24 10.25 10.10 10.60 14,691,623 10.300 -2.16%
2025-02-18 0 12.04 12.02 12.04 11.80 12.10 13,048,029 156,793,478 12.017 10.48 10.46 10.48 10.27 10.53 14,990,019 10.460 -0.17%
2025-02-17 0 12.06 12.06 12.10 11.18 12.22 18,529,654 220,620,505 11.906 10.50 10.50 10.53 9.732 10.64 21,287,495 10.364 5.05%
2025-02-14 0 11.48 11.46 11.48 11.26 11.50 7,754,122 88,290,087 11.386 9.993 9.975 9.993 9.801 10.01 8,908,199 9.9111 1.23%
2025-02-13 0 11.34 11.32 11.34 11.28 11.60 5,891,091 67,395,233 11.440 9.871 9.853 9.871 9.819 10.10 6,767,885 9.9581 -0.35%
2025-02-12 0 11.38 11.36 11.38 11.34 11.58 4,558,214 52,059,051 11.421 9.906 9.888 9.906 9.871 10.08 5,236,631 9.9413 0.18%
2025-02-11 0 11.36 11.36 11.38 11.28 11.52 6,230,476 70,928,683 11.384 9.888 9.888 9.906 9.819 10.03 7,157,782 9.9093 -1.05%
2025-02-10 0 11.48 11.46 11.48 11.38 11.66 8,373,013 95,938,939 11.458 9.993 9.975 9.993 9.906 10.15 9,619,202 9.9737 -1.03%
2025-02-07 0 11.60 11.58 11.60 11.44 11.72 5,676,930 65,686,688 11.571 10.10 10.08 10.10 9.958 10.20 6,521,850 10.072 -0.85%
2025-02-06 0 11.70 11.68 11.70 11.54 11.76 3,451,816 40,309,466 11.678 10.18 10.17 10.18 10.04 10.24 3,965,563 10.165 0.34%
2025-02-05 0 11.66 11.64 11.66 11.54 11.80 6,131,695 71,460,698 11.654 10.15 10.13 10.15 10.04 10.27 7,044,299 10.144 0.00%
2025-02-04 0 11.66 11.66 11.68 11.52 11.86 5,487,850 64,145,351 11.689 10.15 10.15 10.17 10.03 10.32 6,304,628 10.174 -0.17%
2025-02-03 0 11.68 11.68 11.70 11.50 11.80 6,472,001 75,630,761 11.686 10.17 10.17 10.18 10.01 10.27 7,435,254 10.172 -1.52%
2025-01-28 0 11.86 11.78 11.86 11.56 11.86 2,972,275 34,950,650 11.759 10.32 10.25 10.32 10.06 10.32 3,414,650 10.235 2.24%
2025-01-27 0 11.60 11.60 11.62 11.36 11.78 3,380,361 39,385,328 11.651 10.10 10.10 10.11 9.888 10.25 3,883,473 10.142 0.69%
2025-01-24 0 11.52 11.50 11.52 11.28 11.62 5,619,100 64,648,598 11.505 10.03 10.01 10.03 9.819 10.11 6,455,413 10.015 2.13%
2025-01-23 0 11.28 11.28 11.30 11.22 11.62 8,703,461 98,658,549 11.336 9.819 9.819 9.836 9.766 10.11 9,998,831 9.8670 -2.42%
2025-01-22 0 11.56 11.56 11.58 11.52 11.70 4,767,061 55,196,458 11.579 10.06 10.06 10.08 10.03 10.18 5,476,561 10.079 -0.52%
2025-01-21 0 11.62 11.62 11.64 11.54 11.78 4,313,000 50,100,484 11.616 10.11 10.11 10.13 10.04 10.25 4,954,921 10.111 0.00%
2025-01-20 0 11.62 11.62 11.64 11.42 11.76 11,272,962 130,986,988 11.620 10.11 10.11 10.13 9.941 10.24 12,950,761 10.114 2.29%
2025-01-17 0 11.36 11.34 11.36 10.98 11.60 14,027,793 159,932,424 11.401 9.888 9.871 9.888 9.558 10.10 16,115,605 9.9241 3.65%
2025-01-16 0 10.96 10.96 10.98 10.90 11.20 8,257,512 90,783,616 10.994 9.540 9.540 9.558 9.488 9.749 9,486,510 9.5698 -1.26%
2025-01-15 0 11.10 11.08 11.10 10.90 11.16 9,202,284 101,978,597 11.082 9.662 9.645 9.662 9.488 9.714 10,571,896 9.6462 1.65%
2025-01-14 0 10.92 10.92 10.94 10.70 11.10 10,174,615 111,225,883 10.932 9.505 9.505 9.523 9.314 9.662 11,688,943 9.5155 -0.18%
2025-01-13 0 10.94 10.92 10.94 10.56 11.00 13,137,910 143,129,975 10.894 9.523 9.505 9.523 9.192 9.575 15,093,277 9.4830 -0.18%
2025-01-10 0 10.96 10.96 10.98 10.80 11.16 17,000,760 186,787,913 10.987 9.540 9.540 9.558 9.401 9.714 19,531,050 9.5636 -2.14%
2025-01-09 0 11.20 11.20 11.22 10.08 11.36 28,929,159 315,547,979 10.908 9.749 9.749 9.766 8.774 9.888 33,234,800 9.4945 12.22%
2025-01-08 0 9.980 9.970 9.990 9.790 10.00 6,878,909 68,329,474 9.9332 8.687 8.678 8.696 8.522 8.704 7,902,724 8.6463 0.40%
2025-01-07 0 9.940 9.930 9.940 9.820 10.02 6,762,496 67,098,066 9.9221 8.652 8.644 8.652 8.548 8.722 7,768,985 8.6367 -0.80%
2025-01-06 0 10.02 10.00 10.02 9.940 10.18 6,661,104 66,694,905 10.013 8.722 8.704 8.722 8.652 8.861 7,652,502 8.7154 0.40%
2025-01-03 0 9.980 9.970 9.980 9.930 10.20 8,493,197 85,125,520 10.023 8.687 8.678 8.687 8.644 8.879 9,757,273 8.7243 -0.60%
2025-01-02 0 10.04 10.02 10.04 9.870 10.12 8,989,000 89,696,460 9.9785 8.739 8.722 8.739 8.591 8.809 10,326,868 8.6857 -0.79%
2024-12-31 0 10.12 10.08 10.12 9.930 10.24 5,359,716 54,109,869 10.096 8.809 8.774 8.809 8.644 8.913 6,157,424 8.7877 1.00%
2024-12-30 0 10.02 10.00 10.02 9.990 10.48 6,083,777 61,160,215 10.053 8.722 8.704 8.722 8.696 9.122 6,989,250 8.7506 -1.38%
2024-12-27 0 10.16 10.16 10.18 10.02 10.34 11,015,641 112,591,902 10.221 8.844 8.844 8.861 8.722 9.000 12,655,142 8.8969 0.00%
2024-12-24 0 10.16 10.16 10.18 10.08 10.28 4,082,000 41,554,826 10.180 8.844 8.844 8.861 8.774 8.948 4,689,540 8.8612 -0.20%
2024-12-23 0 10.18 10.18 10.20 9.790 10.20 7,632,368 76,678,380 10.046 8.861 8.861 8.879 8.522 8.879 8,768,323 8.7449 2.52%
2024-12-20 0 9.930 9.930 9.940 9.860 10.08 7,817,949 77,629,705 9.9297 8.644 8.644 8.652 8.583 8.774 8,981,525 8.6433 0.30%
2024-12-19 0 9.900 9.890 9.900 9.880 10.16 5,873,200 58,711,510 9.9965 8.617 8.609 8.617 8.600 8.844 6,747,332 8.7014 -1.20%
2024-12-18 0 10.02 10.00 10.02 9.880 10.14 4,336,030 43,361,669 10.000 8.722 8.704 8.722 8.600 8.826 4,981,378 8.7048 -0.60%
2024-12-17 0 10.08 10.08 10.10 10.06 10.30 4,246,147 42,978,163 10.122 8.774 8.774 8.792 8.757 8.966 4,878,118 8.8104 -0.79%
2024-12-16 0 10.16 10.14 10.16 10.12 10.46 7,922,417 80,899,151 10.211 8.844 8.826 8.844 8.809 9.105 9,101,542 8.8885 -1.55%
2024-12-13 0 10.32 10.30 10.32 10.30 10.60 3,855,045 40,095,824 10.401 8.983 8.966 8.983 8.966 9.227 4,428,807 9.0534 -2.27%
2024-12-12 0 10.56 10.54 10.56 10.20 10.68 5,284,030 55,750,979 10.551 9.192 9.175 9.192 8.879 9.296 6,070,473 9.1840 2.52%
2024-12-11 0 10.30 10.28 10.30 10.22 10.54 5,642,757 58,502,508 10.368 8.966 8.948 8.966 8.896 9.175 6,482,591 9.0246 0.59%
2024-12-10 0 10.24 10.20 10.24 10.22 10.64 7,598,944 78,949,476 10.390 8.913 8.879 8.913 8.896 9.262 8,729,925 9.0435 -0.58%
2024-12-09 0 10.30 10.30 10.32 9.940 10.36 9,831,268 99,751,279 10.146 8.966 8.966 8.983 8.652 9.018 11,294,494 8.8318 3.62%
2024-12-06 0 9.940 9.940 9.950 9.730 10.02 3,625,654 35,967,469 9.9203 8.652 8.652 8.661 8.469 8.722 4,165,274 8.6351 1.53%
2024-12-05 0 9.790 9.780 9.790 9.740 10.00 3,063,988 30,135,268 9.8353 8.522 8.513 8.522 8.478 8.704 3,520,013 8.5611 -2.10%
2024-12-04 0 10.00 10.00 10.02 9.930 10.12 6,748,323 67,357,740 9.9814 8.704 8.704 8.722 8.644 8.809 7,752,703 8.6883 -0.40%
2024-12-03 0 10.04 10.02 10.04 9.650 10.06 13,243,102 130,309,670 9.8398 8.739 8.722 8.739 8.400 8.757 15,214,125 8.5650 3.08%
2024-12-02 0 9.740 9.730 9.740 9.620 9.810 7,600,336 73,793,182 9.7092 8.478 8.469 8.478 8.374 8.539 8,731,524 8.4514 -0.10%
2024-11-29 0 9.750 9.750 9.760 9.680 9.920 7,271,600 70,924,116 9.7536 8.487 8.487 8.496 8.426 8.635 8,353,861 8.4900 -0.20%
2024-11-28 0 9.770 9.760 9.770 9.690 10.20 17,020,110 167,379,491 9.8342 8.504 8.496 8.504 8.435 8.879 19,553,280 8.5602 -4.40%
2024-11-27 0 10.22 10.20 10.22 10.04 10.26 11,325,337 115,032,885 10.157 8.896 8.879 8.896 8.739 8.931 13,010,932 8.8412 1.39%
2024-11-26 0 10.08 10.06 10.08 9.720 10.66 16,759,450 167,791,062 10.012 8.774 8.757 8.774 8.461 9.279 19,253,825 8.7147 0.20%
2024-11-25 0 10.06 10.04 10.06 10.04 10.36 20,794,897 210,120,341 10.104 8.757 8.739 8.757 8.739 9.018 23,889,884 8.7954 -2.52%
2024-11-22 0 10.32 10.30 10.32 10.28 11.04 3,752,848 39,133,809 10.428 8.983 8.966 8.983 8.948 9.610 4,311,399 9.0768 -2.64%
2024-11-21 0 10.60 10.58 10.60 10.42 10.72 8,448,741 89,560,720 10.600 9.227 9.209 9.227 9.070 9.331 9,706,200 9.2272 -0.38%
2024-11-20 0 10.64 10.62 10.64 10.58 11.04 6,438,987 68,937,491 10.706 9.262 9.244 9.262 9.209 9.610 7,397,327 9.3192 -2.92%
2024-11-19 0 10.96 10.96 10.98 10.88 11.08 2,730,000 29,989,628 10.985 9.540 9.540 9.558 9.470 9.645 3,136,317 9.5621 0.18%
2024-11-18 0 10.94 10.90 10.94 10.82 11.06 3,635,249 39,724,918 10.928 9.523 9.488 9.523 9.418 9.627 4,176,297 9.5120 0.18%
2024-11-15 0 10.92 10.90 10.92 10.84 11.08 4,897,952 53,625,218 10.948 9.505 9.488 9.505 9.436 9.645 5,626,934 9.5301 1.49%
2024-11-14 0 10.76 10.76 10.80 10.66 10.98 12,454,240 135,035,464 10.843 9.366 9.366 9.401 9.279 9.558 14,307,854 9.4379 0.37%
2024-11-13 0 10.72 10.72 10.74 10.54 11.08 10,234,240 109,527,078 10.702 9.331 9.331 9.349 9.175 9.645 11,757,442 9.3156 -3.25%
2024-11-12 0 11.08 11.08 11.10 11.00 11.54 4,643,719 51,816,780 11.158 9.645 9.645 9.662 9.575 10.04 5,334,862 9.7129 -2.12%
2024-11-11 0 11.32 11.30 11.32 11.22 11.64 10,758,353 121,954,261 11.336 9.853 9.836 9.853 9.766 10.13 12,359,561 9.8672 -2.92%
2024-11-08 0 11.66 11.64 11.66 11.38 11.74 7,854,782 91,171,197 11.607 10.15 10.13 10.15 9.906 10.22 9,023,840 10.103 2.28%
2024-11-07 0 11.40 11.38 11.42 11.18 11.78 7,200,246 82,826,973 11.503 9.923 9.906 9.941 9.732 10.25 8,271,887 10.013 -1.04%
2024-11-06 0 11.52 11.50 11.52 11.36 11.72 5,244,000 60,345,920 11.508 10.03 10.01 10.03 9.888 10.20 6,024,485 10.017 -0.86%
2024-11-05 0 11.62 11.60 11.62 11.44 11.68 10,509,610 121,844,053 11.594 10.11 10.10 10.11 9.958 10.17 12,073,797 10.092 0.35%
2024-11-04 0 11.58 11.56 11.58 11.22 11.66 7,318,757 84,577,799 11.556 10.08 10.06 10.08 9.766 10.15 8,408,036 10.059 1.05%
2024-11-01 0 11.46 11.44 11.46 11.42 11.70 2,721,075 31,383,109 11.533 9.975 9.958 9.975 9.941 10.18 3,126,063 10.039 0.88%
2024-10-31 0 11.36 11.34 11.36 11.34 11.94 8,268,339 94,740,179 11.458 9.888 9.871 9.888 9.871 10.39 9,498,949 9.9738 -2.24%
2024-10-30 0 11.62 11.60 11.62 11.40 11.84 7,230,136 83,357,609 11.529 10.11 10.10 10.11 9.923 10.31 8,306,226 10.036 0.35%
2024-10-29 0 11.58 11.58 11.60 11.52 11.94 3,886,000 45,099,320 11.606 10.08 10.08 10.10 10.03 10.39 4,464,369 10.102 -1.53%
2024-10-28 0 11.76 11.74 11.76 11.50 11.80 4,305,256 50,440,794 11.716 10.24 10.22 10.24 10.01 10.27 4,946,024 10.198 0.51%
2024-10-25 0 11.70 11.68 11.70 11.64 12.00 4,686,000 55,095,080 11.757 10.18 10.17 10.18 10.13 10.45 5,383,436 10.234 -1.85%
2024-10-24 0 11.92 11.90 11.92 11.78 12.04 7,886,000 93,877,920 11.904 10.38 10.36 10.38 10.25 10.48 9,059,704 10.362 -0.50%
2024-10-23 0 11.98 11.96 11.98 11.82 12.10 7,097,164 85,081,668 11.988 10.43 10.41 10.43 10.29 10.53 8,153,463 10.435 -0.50%
2024-10-22 0 12.04 12.04 12.06 11.66 12.14 9,914,199 119,260,527 12.029 10.48 10.48 10.50 10.15 10.57 11,389,768 10.471 0.33%
2024-10-21 0 12.00 11.98 12.00 11.84 12.16 7,794,007 93,560,301 12.004 10.45 10.43 10.45 10.31 10.58 8,954,020 10.449 -0.66%
2024-10-18 0 12.08 12.06 12.08 11.82 12.10 10,202,980 122,195,056 11.976 10.52 10.50 10.52 10.29 10.53 11,721,530 10.425 1.51%
2024-10-17 0 11.90 11.90 11.92 11.84 12.24 9,556,571 115,184,299 12.053 10.36 10.36 10.38 10.31 10.65 10,978,913 10.491 -0.34%
2024-10-16 0 11.94 11.92 11.94 11.76 12.24 16,240,605 194,215,619 11.959 10.39 10.38 10.39 10.24 10.65 18,657,758 10.409 -0.83%
2024-10-15 0 12.04 12.02 12.04 11.88 12.34 26,228,023 317,772,299 12.116 10.48 10.46 10.48 10.34 10.74 30,131,643 10.546 -0.66%
2024-10-14 0 12.12 12.10 12.12 11.84 12.38 15,918,649 192,716,287 12.106 10.55 10.53 10.55 10.31 10.78 18,287,884 10.538 -2.42%
2024-10-10 0 12.42 12.40 12.42 11.74 12.48 23,814,919 291,017,517 12.220 10.81 10.79 10.81 10.22 10.86 27,359,387 10.637 6.52%
2024-10-09 0 11.66 11.66 11.68 11.16 11.92 34,695,930 403,873,852 11.640 10.15 10.15 10.17 9.714 10.38 39,859,862 10.132 1.57%
2024-10-08 0 11.48 11.46 11.48 11.24 12.18 26,446,742 307,618,764 11.632 9.993 9.975 9.993 9.784 10.60 30,382,915 10.125 -6.21%
2024-10-07 0 12.24 12.22 12.24 11.84 12.50 11,957,951 145,184,058 12.141 10.65 10.64 10.65 10.31 10.88 13,737,700 10.568 0.66%
2024-10-04 0 12.16 12.14 12.16 11.72 12.16 40,768,689 491,140,651 12.047 10.58 10.57 10.58 10.20 10.58 46,836,454 10.486 1.33%
2024-10-03 0 12.00 12.00 12.02 11.34 12.10 21,291,848 251,863,292 11.829 10.45 10.45 10.46 9.871 10.53 24,460,798 10.297 2.39%
2024-10-02 0 11.72 11.70 11.72 10.92 11.80 20,330,501 235,489,257 11.583 10.20 10.18 10.20 9.505 10.27 23,356,370 10.082 4.46%
2024-09-30 0 11.22 11.20 11.22 11.00 11.36 28,580,557 320,412,837 11.211 9.766 9.749 9.766 9.575 9.888 32,834,314 9.7585 0.90%
2024-09-27 0 11.12 11.08 11.12 10.86 11.48 24,671,472 272,457,352 11.043 9.679 9.645 9.679 9.453 9.993 28,343,424 9.6127 -1.77%
2024-09-26 0 11.32 11.32 11.34 10.96 11.38 15,869,715 178,328,776 11.237 9.853 9.853 9.871 9.540 9.906 18,231,667 9.7813 3.85%
2024-09-25 0 10.90 10.90 10.92 10.68 11.04 19,523,100 211,934,237 10.856 9.488 9.488 9.505 9.296 9.610 22,428,800 9.4492 -0.91%
2024-09-24 0 11.00 10.98 11.00 10.82 11.12 15,707,206 172,631,503 10.991 9.575 9.558 9.575 9.418 9.679 18,044,971 9.5667 1.48%
2024-09-23 0 10.84 10.82 10.84 10.72 11.00 6,341,332 69,066,527 10.891 9.436 9.418 9.436 9.331 9.575 7,285,137 9.4805 0.74%
2024-09-20 0 10.76 10.76 10.78 10.58 11.00 12,766,741 138,333,964 10.835 9.366 9.366 9.383 9.209 9.575 14,666,865 9.4317 0.94%
2024-09-19 0 10.66 10.64 10.66 10.44 10.94 12,444,714 132,698,027 10.663 9.279 9.262 9.279 9.087 9.523 14,296,910 9.2816 -2.02%
2024-09-17 0 10.88 10.86 10.88 10.56 10.88 5,636,000 60,437,689 10.724 9.470 9.453 9.470 9.192 9.470 6,474,828 9.3343 2.84%
2024-09-16 0 10.58 10.58 10.60 10.10 10.58 3,184,000 33,353,560 10.475 9.209 9.209 9.227 8.792 9.209 3,657,887 9.1183 0.76%
2024-09-13 0 10.50 10.48 10.50 10.34 10.60 5,936,751 62,087,540 10.458 9.140 9.122 9.140 9.000 9.227 6,820,341 9.1033 0.96%
2024-09-12 0 10.40 10.40 10.42 10.32 10.60 4,987,787 52,011,129 10.428 9.053 9.053 9.070 8.983 9.227 5,730,139 9.0768 -0.38%
2024-09-11 0 10.44 10.42 10.46 10.34 10.50 5,546,123 57,827,871 10.427 9.087 9.070 9.105 9.000 9.140 6,371,574 9.0759 -0.95%
2024-09-10 0 10.54 10.52 10.54 10.42 10.62 3,484,000 36,650,688 10.520 9.175 9.157 9.175 9.070 9.244 4,002,537 9.1569 0.57%
2024-09-09 0 10.48 10.46 10.48 10.36 10.76 10,070,785 105,687,379 10.494 9.122 9.105 9.122 9.018 9.366 11,569,660 9.1349 -0.76%
2024-09-05 0 10.56 10.54 10.56 10.46 10.60 4,208,602 44,355,615 10.539 9.192 9.175 9.192 9.105 9.227 4,834,985 9.1739 0.96%
2024-09-04 0 10.46 10.44 10.46 10.26 10.66 8,906,000 92,606,440 10.398 9.105 9.087 9.105 8.931 9.279 10,231,515 9.0511 -1.13%
2024-09-03 0 10.58 10.56 10.58 10.42 10.72 8,981,114 94,676,427 10.542 9.209 9.192 9.209 9.070 9.331 10,317,809 9.1760 0.57%
2024-09-02 0 10.52 10.50 10.52 10.36 10.62 8,603,910 90,182,841 10.482 9.157 9.140 9.157 9.018 9.244 9,884,464 9.1237 0.38%
2024-08-30 0 10.48 10.46 10.48 10.40 10.80 19,903,133 208,876,344 10.495 9.122 9.105 9.122 9.053 9.401 22,865,395 9.1350 -1.50%
2024-08-29 0 10.64 10.62 10.64 10.16 10.76 17,039,269 179,348,235 10.526 9.262 9.244 9.262 8.844 9.366 19,575,291 9.1620 4.31%
2024-08-28 0 10.20 10.16 10.20 10.00 10.40 15,390,354 156,977,667 10.200 8.879 8.844 8.879 8.704 9.053 17,680,961 8.8783 0.79%
2024-08-27 0 10.12 10.10 10.12 9.300 10.16 14,972,045 148,124,589 9.8934 8.809 8.792 8.809 8.095 8.844 17,200,394 8.6117 6.08%
2024-08-26 0 9.540 9.540 9.550 9.110 9.550 5,158,839 48,991,502 9.4966 8.304 8.304 8.313 7.930 8.313 5,926,649 8.2663 2.58%
2024-08-23 0 9.300 9.260 9.300 9.200 9.400 6,282,796 58,331,652 9.2843 8.095 8.060 8.095 8.008 8.182 7,217,889 8.0815 -1.59%
2024-08-22 0 9.450 9.440 9.450 9.320 9.500 3,190,650 30,030,902 9.4122 8.226 8.217 8.226 8.113 8.269 3,665,527 8.1928 0.53%
2024-08-21 0 9.400 9.400 9.410 9.230 9.430 2,865,682 26,836,553 9.3648 8.182 8.182 8.191 8.034 8.208 3,292,193 8.1516 1.62%
2024-08-20 0 9.250 9.240 9.260 9.170 9.500 4,089,525 37,888,749 9.2648 8.052 8.043 8.060 7.982 8.269 4,698,185 8.0646 -2.01%
2024-08-19 0 9.440 9.430 9.450 9.410 9.630 3,548,000 33,756,850 9.5143 8.217 8.208 8.226 8.191 8.382 4,076,063 8.2817 -1.15%
2024-08-16 0 9.550 9.530 9.550 9.260 9.560 3,622,000 34,284,380 9.4656 8.313 8.295 8.313 8.060 8.321 4,161,077 8.2393 3.13%
2024-08-15 0 9.260 9.230 9.260 9.160 9.470 7,614,000 70,917,490 9.3141 8.060 8.034 8.060 7.973 8.243 8,747,222 8.1074 -0.11%
2024-08-14 0 9.270 9.260 9.270 9.110 9.300 6,242,096 57,582,469 9.2249 8.069 8.060 8.069 7.930 8.095 7,171,132 8.0298 1.98%
2024-08-13 0 9.090 9.070 9.090 8.840 9.120 4,703,527 42,549,033 9.0462 7.912 7.895 7.912 7.695 7.938 5,403,571 7.8742 1.11%
2024-08-12 0 8.990 8.970 8.990 8.890 9.090 6,053,810 54,316,688 8.9723 7.825 7.808 7.825 7.738 7.912 6,954,822 7.8099 -0.66%
2024-08-09 0 9.050 9.040 9.050 8.810 9.110 9,813,418 88,400,378 9.0081 7.878 7.869 7.878 7.669 7.930 11,273,988 7.8411 1.46%
2024-08-08 0 8.920 8.910 8.920 8.850 9.550 27,346,077 246,884,916 9.0282 7.764 7.756 7.764 7.703 8.313 31,416,102 7.8585 -6.99%
2024-08-07 0 9.590 9.580 9.590 9.330 9.600 7,709,492 73,338,746 9.5128 8.348 8.339 8.348 8.121 8.356 8,856,926 8.2804 2.02%
2024-08-06 0 9.400 9.400 9.410 9.250 9.500 4,648,642 43,753,593 9.4121 8.182 8.182 8.191 8.052 8.269 5,340,518 8.1928 1.08%
2024-08-05 0 9.300 9.290 9.300 9.180 9.500 8,093,520 75,082,822 9.2769 8.095 8.086 8.095 7.991 8.269 9,298,111 8.0751 -1.38%
2024-08-02 0 9.430 9.430 9.450 9.190 9.470 4,232,595 39,747,369 9.3908 8.208 8.208 8.226 7.999 8.243 4,862,549 8.1742 -0.53%
2024-08-01 0 9.480 9.470 9.480 9.460 9.710 4,735,231 45,368,209 9.5810 8.252 8.243 8.252 8.234 8.452 5,439,994 8.3398 -0.52%
2024-07-31 0 9.530 9.530 9.540 9.170 9.590 8,426,000 79,939,120 9.4872 8.295 8.295 8.304 7.982 8.348 9,680,075 8.2581 3.36%
2024-07-30 0 9.220 9.210 9.220 9.160 9.380 7,656,528 70,817,247 9.2493 8.026 8.017 8.026 7.973 8.165 8,796,079 8.0510 -0.97%
2024-07-29 0 9.310 9.310 9.320 9.240 9.450 4,909,779 46,020,639 9.3733 8.104 8.104 8.113 8.043 8.226 5,640,521 8.1589 1.20%
2024-07-26 0 9.200 9.200 9.210 9.180 9.380 3,472,412 32,133,131 9.2538 8.008 8.008 8.017 7.991 8.165 3,989,225 8.0550 -0.11%
2024-07-25 0 9.210 9.210 9.220 9.100 9.280 6,148,962 56,720,864 9.2245 8.017 8.017 8.026 7.921 8.078 7,064,136 8.0294 -0.22%
2024-07-24 0 9.230 9.230 9.240 9.170 9.600 10,975,278 101,744,362 9.2703 8.034 8.034 8.043 7.982 8.356 12,608,772 8.0693 -3.35%
2024-07-23 0 9.550 9.540 9.550 9.520 9.980 6,618,000 63,698,440 9.6250 8.313 8.304 8.313 8.287 8.687 7,602,983 8.3781 -2.45%
2024-07-22 0 9.790 9.790 9.800 9.400 9.860 5,984,323 58,102,259 9.7091 8.522 8.522 8.530 8.182 8.583 6,874,993 8.4512 3.60%
2024-07-19 0 9.450 9.440 9.450 9.300 9.530 7,003,734 65,968,239 9.4190 8.226 8.217 8.226 8.095 8.295 8,046,127 8.1988 0.00%
2024-07-18 0 9.450 9.440 9.450 9.210 9.510 7,829,565 73,567,850 9.3962 8.226 8.217 8.226 8.017 8.278 8,994,870 8.1789 1.61%
2024-07-17 0 9.300 9.290 9.300 9.260 9.620 10,465,343 98,337,708 9.3965 8.095 8.086 8.095 8.060 8.374 12,022,941 8.1792 0.00%
2024-07-16 0 9.300 9.300 9.310 9.230 9.690 18,956,715 177,921,630 9.3857 8.095 8.095 8.104 8.034 8.435 21,778,118 8.1697 -4.62%
2024-07-15 0 9.750 9.750 9.760 9.690 9.990 4,746,000 46,316,766 9.7591 8.487 8.487 8.496 8.435 8.696 5,452,366 8.4948 -1.71%
2024-07-12 0 9.920 9.920 9.930 9.600 9.980 9,590,981 93,975,453 9.7983 8.635 8.635 8.644 8.356 8.687 11,018,445 8.5289 3.23%
2024-07-11 0 9.610 9.590 9.610 9.490 9.680 12,696,858 121,588,943 9.5763 8.365 8.348 8.365 8.261 8.426 14,586,581 8.3357 -0.10%
2024-07-10 0 9.620 9.610 9.620 9.540 9.900 9,707,060 94,240,651 9.7085 8.374 8.365 8.374 8.304 8.617 11,151,800 8.4507 -0.93%
2024-07-09 0 9.710 9.690 9.710 9.640 10.20 14,262,670 139,246,547 9.7630 8.452 8.435 8.452 8.391 8.879 16,385,439 8.4982 -4.24%
2024-07-08 0 10.14 10.08 10.14 9.880 10.34 12,834,916 130,170,337 10.142 8.826 8.774 8.826 8.600 9.000 14,745,187 8.8280 -0.39%
2024-07-05 0 10.18 10.18 10.20 10.00 10.60 19,233,792 198,869,718 10.340 8.861 8.861 8.879 8.704 9.227 22,096,433 9.0001 1.60%
2024-07-04 0 10.02 9.980 10.02 9.680 10.04 22,551,400 223,860,230 9.9267 8.722 8.687 8.722 8.426 8.739 25,907,814 8.6406 4.27%
2024-07-03 0 9.610 9.600 9.610 9.380 9.720 5,745,817 55,152,282 9.5987 8.365 8.356 8.365 8.165 8.461 6,600,990 8.3552 2.02%
2024-07-02 0 9.420 9.390 9.420 9.340 9.510 14,093,948 132,893,522 9.4291 8.200 8.174 8.200 8.130 8.278 16,191,606 8.2076 0.11%
2024-06-28 0 9.410 9.410 9.430 9.370 9.580 14,901,700 141,080,723 9.4674 8.191 8.191 8.208 8.156 8.339 17,119,579 8.2409 0.21%
2024-06-27 0 9.390 9.380 9.390 9.320 10.06 14,734,726 139,759,372 9.4850 8.174 8.165 8.174 8.113 8.757 16,927,753 8.2562 -6.47%
2024-06-26 0 10.04 10.02 10.04 9.660 10.18 14,682,000 146,733,020 9.9941 8.739 8.722 8.739 8.409 8.861 16,867,180 8.6993 3.51%
2024-06-25 0 9.700 9.690 9.700 9.610 9.870 7,273,033 70,715,730 9.7230 8.443 8.435 8.443 8.365 8.591 8,355,507 8.4634 0.31%
2024-06-24 0 9.670 9.670 9.680 9.340 9.680 6,193,061 59,190,741 9.5576 8.417 8.417 8.426 8.130 8.426 7,114,799 8.3194 3.09%
2024-06-21 0 9.380 9.380 9.400 9.340 9.680 13,267,253 125,133,323 9.4317 8.165 8.165 8.182 8.130 8.426 15,241,871 8.2098 -2.90%
2024-06-20 0 9.660 9.650 9.660 9.530 9.930 11,412,000 110,780,186 9.7073 8.409 8.400 8.409 8.295 8.644 13,110,493 8.4497 -1.73%
2024-06-19 0 9.830 9.820 9.830 9.410 9.880 9,154,257 89,732,372 9.8023 8.557 8.548 8.557 8.191 8.600 10,516,721 8.5324 2.29%
2024-06-18 0 9.610 9.610 9.620 9.430 9.670 10,168,623 97,312,509 9.5699 8.365 8.365 8.374 8.208 8.417 11,682,059 8.3301 0.52%
2024-06-17 0 9.560 9.560 9.590 9.240 9.780 7,441,588 71,659,719 9.6296 8.321 8.321 8.348 8.043 8.513 8,549,149 8.3821 2.25%
2024-06-14 0 9.350 9.350 9.360 9.350 9.590 5,099,250 48,278,905 9.4678 8.139 8.139 8.147 8.139 8.348 5,858,191 8.2413 -1.68%
2024-06-13 0 9.510 9.500 9.510 9.280 9.580 7,626,400 72,277,336 9.4773 8.278 8.269 8.278 8.078 8.339 8,761,467 8.2495 3.37%
2024-06-12 0 9.200 9.200 9.210 8.990 9.270 8,544,260 78,449,152 9.1815 8.008 8.008 8.017 7.825 8.069 9,815,936 7.9920 1.83%
2024-06-11 0 9.630 9.630 9.680 9.380 9.790 14,126,273 136,159,852 9.6388 7.864 7.864 7.905 7.660 7.995 17,298,060 7.8714 -1.73%
2024-06-07 0 9.800 9.800 9.810 9.800 10.04 15,541,174 153,558,261 9.8807 8.003 8.003 8.011 8.003 8.199 19,030,650 8.0690 -1.41%
2024-06-06 0 9.940 9.940 9.950 9.720 10.14 10,490,500 104,500,535 9.9614 8.117 8.117 8.126 7.938 8.281 12,845,943 8.1349 1.12%
2024-06-05 0 9.830 9.820 9.830 9.550 9.970 10,676,675 105,245,217 9.8575 8.028 8.019 8.028 7.799 8.142 13,073,920 8.0500 2.61%
2024-06-04 0 9.580 9.580 9.630 9.280 9.740 10,059,649 96,349,533 9.5778 7.823 7.823 7.864 7.578 7.954 12,318,353 7.8216 1.38%
2024-06-03 0 9.450 9.450 9.460 9.410 9.790 12,756,465 121,640,593 9.5356 7.717 7.717 7.725 7.685 7.995 15,620,688 7.7871 -1.05%
2024-05-31 0 9.550 9.550 9.560 9.430 9.640 43,501,697 414,485,187 9.5280 7.799 7.799 7.807 7.701 7.872 53,269,180 7.7810 -0.31%
2024-05-30 0 9.580 9.570 9.580 9.430 9.700 14,692,273 140,327,236 9.5511 7.823 7.815 7.823 7.701 7.921 17,991,145 7.7998 -1.03%
2024-05-29 0 9.680 9.680 9.700 9.680 9.960 7,492,800 73,156,580 9.7636 7.905 7.905 7.921 7.905 8.134 9,175,166 7.9733 -2.81%
2024-05-28 0 9.960 9.950 9.960 9.920 10.20 8,005,902 80,436,321 10.047 8.134 8.126 8.134 8.101 8.330 9,803,476 8.2049 -0.80%
2024-05-27 0 10.04 10.02 10.04 9.500 10.08 9,809,867 97,064,752 9.8946 8.199 8.183 8.199 7.758 8.232 12,012,487 8.0803 5.13%
2024-05-24 0 9.550 9.540 9.550 9.460 9.710 8,892,200 84,685,374 9.5236 7.799 7.791 7.799 7.725 7.930 10,888,775 7.7773 -2.15%
2024-05-23 0 9.760 9.750 9.760 9.700 9.960 5,732,252 55,999,836 9.7693 7.970 7.962 7.970 7.921 8.134 7,019,321 7.9780 -1.91%
2024-05-22 0 9.950 9.950 9.960 9.910 10.24 5,355,451 53,836,407 10.053 8.126 8.126 8.134 8.093 8.362 6,557,916 8.2094 -0.50%
2024-05-21 0 10.00 9.990 10.00 9.860 10.36 9,297,878 93,263,525 10.031 8.166 8.158 8.166 8.052 8.460 11,385,541 8.1914 -3.47%
2024-05-20 0 10.36 10.34 10.36 10.32 10.60 11,295,618 117,392,326 10.393 8.460 8.444 8.460 8.428 8.656 13,831,835 8.4871 -0.96%
2024-05-17 0 10.46 10.44 10.46 10.22 10.64 8,383,471 87,153,983 10.396 8.542 8.526 8.542 8.346 8.689 10,265,821 8.4897 -0.57%
2024-05-16 0 10.52 10.48 10.52 10.02 10.70 21,185,473 220,168,106 10.392 8.591 8.558 8.591 8.183 8.738 25,942,270 8.4868 2.53%
2024-05-14 0 10.26 10.24 10.26 9.910 10.34 10,040,558 102,596,391 10.218 8.379 8.362 8.379 8.093 8.444 12,294,975 8.3446 3.12%
2024-05-13 0 9.950 9.940 9.950 9.600 9.960 9,547,009 94,012,254 9.8473 8.126 8.117 8.126 7.840 8.134 11,690,609 8.0417 2.05%
2024-05-10 0 9.750 9.730 9.750 9.510 9.780 9,866,041 95,740,389 9.7040 7.962 7.946 7.962 7.766 7.987 12,081,274 7.9247 4.28%
2024-05-09 0 9.350 9.340 9.350 9.160 9.380 3,198,128 29,744,290 9.3005 7.636 7.627 7.636 7.480 7.660 3,916,207 7.5952 1.30%
2024-05-08 0 9.230 9.230 9.240 9.180 9.450 6,944,077 64,371,632 9.2700 7.538 7.538 7.546 7.497 7.717 8,503,238 7.5702 -0.75%
2024-05-07 0 9.300 9.290 9.300 9.120 9.350 5,381,456 49,751,974 9.2451 7.595 7.587 7.595 7.448 7.636 6,589,760 7.5499 0.98%
2024-05-06 0 9.210 9.200 9.220 8.790 9.260 5,449,558 49,718,044 9.1233 7.521 7.513 7.529 7.178 7.562 6,673,153 7.4505 3.48%
2024-05-03 0 8.900 8.900 8.910 8.810 8.990 3,710,076 32,934,597 8.8771 7.268 7.268 7.276 7.195 7.342 4,543,103 7.2494 0.45%
2024-05-02 0 8.860 8.860 8.880 8.570 8.890 4,057,022 35,545,495 8.7615 7.235 7.235 7.252 6.999 7.260 4,967,950 7.1550 2.19%
2024-04-30 0 8.670 8.670 8.690 8.610 8.800 6,170,469 53,667,642 8.6975 7.080 7.080 7.097 7.031 7.186 7,555,931 7.1027 -0.46%
2024-04-29 0 8.710 8.710 8.730 8.690 8.890 5,678,000 49,847,102 8.7790 7.113 7.113 7.129 7.097 7.260 6,952,887 7.1693 -1.25%
2024-04-26 0 8.820 8.820 8.860 8.650 8.930 5,570,668 49,023,266 8.8002 7.203 7.203 7.235 7.064 7.293 6,821,456 7.1866 2.08%
2024-04-25 0 8.640 8.630 8.640 8.550 8.820 4,389,759 38,118,839 8.6836 7.056 7.048 7.056 6.982 7.203 5,375,396 7.0914 0.58%
2024-04-24 0 8.590 8.590 8.600 8.450 8.700 4,905,081 41,978,773 8.5582 7.015 7.015 7.023 6.901 7.105 6,006,424 6.9890 0.59%
2024-04-23 0 8.540 8.540 8.550 8.300 8.670 4,944,612 42,305,867 8.5560 6.974 6.974 6.982 6.778 7.080 6,054,831 6.9871 1.67%
2024-04-22 0 8.400 8.400 8.410 8.370 8.530 3,628,647 30,589,285 8.4299 6.860 6.860 6.868 6.835 6.966 4,443,391 6.8842 1.20%
2024-04-19 0 8.300 8.290 8.300 8.240 8.390 4,943,329 41,047,213 8.3036 6.778 6.770 6.778 6.729 6.852 6,053,260 6.7810 -0.84%
2024-04-18 0 8.370 8.370 8.380 8.250 8.450 5,656,037 47,358,519 8.3731 6.835 6.835 6.843 6.737 6.901 6,925,993 6.8378 0.97%
2024-04-17 0 8.290 8.290 8.300 8.270 8.450 4,143,500 34,550,396 8.3385 6.770 6.770 6.778 6.754 6.901 5,073,845 6.8095 -0.12%
2024-04-16 0 8.300 8.290 8.300 8.250 8.600 10,116,043 84,489,878 8.3521 6.778 6.770 6.778 6.737 7.023 12,387,409 6.8206 -2.58%
2024-04-15 0 8.520 8.520 8.530 8.440 8.700 9,078,000 77,395,930 8.5257 6.958 6.958 6.966 6.892 7.105 11,116,293 6.9624 -1.16%
2024-04-12 0 8.620 8.620 8.630 8.550 8.800 7,674,000 66,574,870 8.6754 7.039 7.039 7.048 6.982 7.186 9,397,051 7.0847 -2.05%
2024-04-11 0 8.800 8.800 8.850 8.550 8.840 7,032,481 61,527,185 8.7490 7.186 7.186 7.227 6.982 7.219 8,611,492 7.1448 0.34%
2024-04-10 0 8.770 8.770 8.780 8.580 8.850 10,087,160 87,708,825 8.6951 7.162 7.162 7.170 7.007 7.227 12,352,041 7.1008 0.34%
2024-04-09 0 8.740 8.740 8.750 8.620 8.840 2,710,112 23,705,052 8.7469 7.137 7.137 7.146 7.039 7.219 3,318,616 7.1431 1.98%
2024-04-08 0 8.570 8.570 8.580 8.460 8.640 5,426,000 46,535,690 8.5764 6.999 6.999 7.007 6.909 7.056 6,644,306 7.0038 0.35%
2024-04-05 0 8.540 8.530 8.540 8.460 8.780 4,606,747 39,576,160 8.5909 6.974 6.966 6.974 6.909 7.170 5,641,105 7.0157 -0.58%
2024-04-03 0 8.590 8.580 8.590 8.540 8.750 5,443,321 46,736,420 8.5860 7.015 7.007 7.015 6.974 7.146 6,665,516 7.0117 -1.15%
2024-04-02 0 8.690 8.690 8.700 8.580 8.870 8,856,934 77,347,690 8.7330 7.097 7.097 7.105 7.007 7.244 10,845,591 7.1317 1.28%
2024-03-28 0 8.580 8.580 8.590 8.510 8.750 7,460,473 64,294,366 8.6180 7.007 7.007 7.015 6.950 7.146 9,135,581 7.0378 -1.61%
2024-03-27 0 8.720 8.720 8.730 8.220 8.950 25,118,734 216,215,220 8.6077 7.121 7.121 7.129 6.713 7.309 30,758,670 7.0294 -1.13%
2024-03-26 0 8.820 8.820 8.840 8.810 9.390 5,994,000 53,686,620 8.9567 7.203 7.203 7.219 7.195 7.668 7,339,839 7.3144 -2.97%
2024-03-25 0 9.090 9.080 9.100 9.060 9.310 6,250,000 57,135,736 9.1417 7.423 7.415 7.431 7.399 7.603 7,653,319 7.4655 -1.73%
2024-03-22 0 9.250 9.240 9.250 9.110 9.360 10,244,000 94,716,508 9.2460 7.554 7.546 7.554 7.440 7.644 12,544,096 7.5507 0.65%
2024-03-21 0 9.190 9.190 9.200 9.170 9.380 6,934,464 64,060,768 9.2380 7.505 7.505 7.513 7.489 7.660 8,491,467 7.5441 1.43%
2024-03-20 0 9.060 9.060 9.070 8.970 9.190 5,460,198 49,602,131 9.0843 7.399 7.399 7.407 7.325 7.505 6,686,182 7.4186 -0.77%
2024-03-19 0 9.130 9.130 9.190 8.800 9.210 9,430,142 85,724,812 9.0905 7.456 7.456 7.505 7.186 7.521 11,547,502 7.4237 0.11%
2024-03-18 0 9.120 9.110 9.120 8.960 9.190 4,544,404 41,235,179 9.0738 7.448 7.440 7.448 7.317 7.505 5,564,764 7.4101 1.45%
2024-03-15 0 8.990 8.990 9.000 8.900 9.420 16,994,880 153,761,147 9.0475 7.342 7.342 7.350 7.268 7.693 20,810,759 7.3885 -4.16%
2024-03-14 0 9.380 9.360 9.380 9.300 9.470 7,654,291 71,592,608 9.3533 7.660 7.644 7.660 7.595 7.734 9,372,917 7.6382 0.32%
2024-03-13 0 9.350 9.350 9.380 9.290 9.460 7,849,800 73,647,586 9.3821 7.636 7.636 7.660 7.587 7.725 9,612,324 7.6618 0.32%
2024-03-12 0 9.320 9.310 9.320 8.910 9.390 7,873,759 72,866,455 9.2543 7.611 7.603 7.611 7.276 7.668 9,641,663 7.5575 3.90%
2024-03-11 0 8.970 8.970 8.980 8.710 9.020 4,098,636 36,599,652 8.9297 7.325 7.325 7.333 7.113 7.366 5,018,907 7.2924 1.36%
2024-03-08 0 8.850 8.840 8.850 8.800 8.990 6,604,500 58,863,465 8.9126 7.227 7.219 7.227 7.186 7.342 8,087,415 7.2784 0.45%
2024-03-07 0 8.810 8.800 8.810 8.760 9.000 9,925,234 88,022,874 8.8686 7.195 7.186 7.195 7.154 7.350 12,153,757 7.2424 0.92%
2024-03-06 0 8.730 8.730 8.750 8.520 8.840 4,002,000 34,931,080 8.7284 7.129 7.129 7.146 6.958 7.219 4,900,573 7.1280 1.63%
2024-03-05 0 8.590 8.590 8.600 8.500 8.870 6,442,942 55,873,232 8.6720 7.015 7.015 7.023 6.941 7.244 7,889,583 7.0819 -3.48%
2024-03-04 0 8.900 8.900 8.910 8.690 8.980 9,506,055 84,347,754 8.8731 7.268 7.268 7.276 7.097 7.333 11,640,460 7.2461 2.06%
2024-03-01 0 8.720 8.710 8.720 8.570 8.840 9,252,451 80,773,561 8.7300 7.121 7.113 7.121 6.999 7.219 11,329,914 7.1292 -0.11%
2024-02-29 0 8.730 8.720 8.730 8.400 8.840 15,673,474 136,773,658 8.7264 7.129 7.121 7.129 6.860 7.219 19,192,656 7.1264 3.31%
2024-02-28 0 8.450 8.440 8.450 8.280 8.560 10,880,000 91,967,200 8.4529 6.901 6.892 6.901 6.762 6.990 13,322,898 6.9029 0.00%
2024-02-27 0 8.450 8.450 8.460 8.200 8.550 17,006,132 142,877,576 8.4015 6.901 6.901 6.909 6.696 6.982 20,824,537 6.8610 3.17%
2024-02-26 0 8.190 8.190 8.200 8.160 8.490 13,421,072 111,711,652 8.3236 6.688 6.688 6.696 6.664 6.933 16,434,520 6.7974 -1.92%
2024-02-23 0 8.350 8.340 8.350 8.250 8.470 12,180,000 101,838,230 8.3611 6.819 6.811 6.819 6.737 6.917 14,914,788 6.8280 1.46%
2024-02-22 0 8.230 8.210 8.230 7.870 8.270 11,274,234 91,545,384 8.1199 6.721 6.705 6.721 6.427 6.754 13,805,650 6.6310 4.57%
2024-02-21 0 7.870 7.870 7.880 7.670 7.960 8,915,085 70,133,395 7.8668 6.427 6.427 6.435 6.264 6.500 10,916,799 6.4244 1.81%
2024-02-20 0 7.730 7.730 7.740 7.470 7.730 7,739,300 59,344,932 7.6680 6.313 6.313 6.321 6.100 6.313 9,477,013 6.2620 3.07%
2024-02-19 0 7.500 7.480 7.500 7.470 8.040 16,379,694 124,147,785 7.5794 6.125 6.108 6.125 6.100 6.566 20,057,444 6.1896 -6.25%
2024-02-16 0 8.000 7.990 8.000 7.630 8.020 3,098,427 24,620,821 7.9462 6.533 6.525 6.533 6.231 6.549 3,794,120 6.4892 2.96%
2024-02-15 0 7.770 7.750 7.770 7.610 7.830 3,184,608 24,647,103 7.7394 6.345 6.329 6.345 6.215 6.394 3,899,651 6.3203 1.57%
2024-02-14 0 7.650 7.650 7.660 7.600 7.740 2,796,796 21,420,996 7.6591 6.247 6.247 6.255 6.206 6.321 3,424,764 6.2547 -1.16%
2024-02-09 0 7.740 7.730 7.740 7.680 7.890 1,820,785 14,090,448 7.7387 6.321 6.313 6.321 6.272 6.443 2,229,608 6.3197 -2.64%
2024-02-08 0 7.950 7.950 7.960 7.820 8.050 2,658,332 21,163,502 7.9612 6.492 6.492 6.500 6.386 6.574 3,255,210 6.5014 0.63%
2024-02-07 0 7.900 7.890 7.900 7.850 8.160 5,574,349 44,226,072 7.9339 6.451 6.443 6.451 6.411 6.664 6,825,964 6.4791 -2.35%
2024-02-06 0 8.090 8.090 8.100 7.530 8.130 6,828,300 54,312,994 7.9541 6.607 6.607 6.615 6.149 6.639 8,361,466 6.4956 6.03%
2024-02-05 0 7.630 7.630 7.640 7.600 7.910 4,006,937 30,868,637 7.7038 6.231 6.231 6.239 6.206 6.460 4,906,619 6.2912 -1.42%
2024-02-02 0 7.740 7.740 7.760 7.710 8.000 3,268,609 25,471,645 7.7928 6.321 6.321 6.337 6.296 6.533 4,002,513 6.3639 -1.15%
2024-02-01 0 7.830 7.820 7.830 7.620 7.960 8,098,728 63,534,706 7.8450 6.394 6.386 6.394 6.223 6.500 9,917,144 6.4066 0.90%
2024-01-31 0 7.760 7.740 7.760 7.670 7.860 8,589,758 66,744,460 7.7702 6.337 6.321 6.337 6.264 6.419 10,518,426 6.3455 -0.89%
2024-01-30 0 7.830 7.820 7.830 7.670 7.980 16,541,625 129,270,997 7.8149 6.394 6.386 6.394 6.264 6.517 20,255,734 6.3819 -0.25%
2024-01-29 0 7.850 7.830 7.850 7.530 7.880 11,736,420 90,757,587 7.7330 6.411 6.394 6.411 6.149 6.435 14,371,611 6.3151 4.25%
2024-01-26 0 7.530 7.530 7.540 7.440 7.660 8,594,800 64,829,457 7.5429 6.149 6.149 6.157 6.076 6.255 10,524,600 6.1598 -1.18%
2024-01-25 0 7.620 7.610 7.620 7.400 7.690 9,945,792 75,132,452 7.5542 6.223 6.215 6.223 6.043 6.280 12,178,931 6.1691 3.81%
2024-01-24 0 7.340 7.330 7.340 7.080 7.420 15,378,070 111,026,494 7.2198 5.994 5.986 5.994 5.782 6.059 18,830,925 5.8960 1.52%
2024-01-23 0 7.230 7.220 7.230 7.180 7.360 12,943,349 93,977,909 7.2607 5.904 5.896 5.904 5.863 6.010 15,849,533 5.9294 1.12%
2024-01-22 0 7.150 7.150 7.160 7.070 7.310 22,027,265 157,988,567 7.1724 5.839 5.839 5.847 5.774 5.970 26,973,070 5.8573 -0.56%
2024-01-19 0 7.190 7.190 7.200 7.070 7.420 15,853,005 114,294,659 7.2097 5.872 5.872 5.880 5.774 6.059 19,412,497 5.8877 -3.23%
2024-01-18 0 7.430 7.430 7.440 7.270 7.570 23,421,514 173,851,441 7.4227 6.068 6.068 6.076 5.937 6.182 28,680,372 6.0617 -1.46%
2024-01-17 0 7.540 7.530 7.540 7.510 7.970 15,971,428 122,077,126 7.6435 6.157 6.149 6.157 6.133 6.509 19,557,510 6.2420 -5.51%
2024-01-16 0 7.980 7.980 7.990 7.900 8.410 9,364,332 75,326,383 8.0440 6.517 6.517 6.525 6.451 6.868 11,466,916 6.5690 -5.67%
2024-01-15 0 8.460 8.440 8.460 8.340 8.670 7,772,321 65,607,897 8.4412 6.909 6.892 6.909 6.811 7.080 9,517,449 6.8934 -1.86%
2024-01-12 0 8.620 8.620 8.630 8.580 8.700 5,126,167 44,334,523 8.6487 7.039 7.039 7.048 7.007 7.105 6,277,151 7.0628 -0.23%
2024-01-11 0 8.640 8.640 8.670 8.600 8.760 4,246,939 36,786,345 8.6618 7.056 7.056 7.080 7.023 7.154 5,200,509 7.0736 0.47%
2024-01-10 0 8.600 8.600 8.610 8.600 9.070 8,928,318 77,897,417 8.7248 7.023 7.023 7.031 7.023 7.407 10,933,003 7.1250 -4.44%
2024-01-09 0 9.000 9.000 9.030 9.000 9.190 2,821,668 25,651,939 9.0911 7.350 7.350 7.374 7.350 7.505 3,455,220 7.4241 -0.44%
2024-01-08 0 9.040 9.040 9.050 8.980 9.570 18,063,578 163,420,219 9.0469 7.382 7.382 7.391 7.333 7.815 22,119,413 7.3881 -2.90%
2024-01-05 0 9.310 9.300 9.310 9.150 9.360 2,650,321 24,612,735 9.2867 7.603 7.595 7.603 7.472 7.644 3,245,400 7.5839 0.98%
2024-01-04 0 9.220 9.200 9.220 9.040 9.600 3,784,507 34,770,022 9.1875 7.529 7.513 7.529 7.382 7.840 4,634,246 7.5028 -0.75%
2024-01-03 0 9.290 9.240 9.290 9.080 9.450 3,420,341 31,662,884 9.2572 7.587 7.546 7.587 7.415 7.717 4,188,314 7.5598 0.11%
2024-01-02 0 9.280 9.280 9.300 9.240 9.550 2,003,570 18,651,285 9.3090 7.578 7.578 7.595 7.546 7.799 2,453,434 7.6021 -2.52%
2023-12-29 0 9.520 9.510 9.520 9.280 9.540 2,468,556 23,443,584 9.4969 7.774 7.766 7.774 7.578 7.791 3,022,824 7.7555 0.53%
2023-12-28 0 9.470 9.460 9.470 9.290 9.490 2,779,173 26,205,532 9.4293 7.734 7.725 7.734 7.587 7.750 3,403,184 7.7003 2.49%
2023-12-27 0 9.240 9.230 9.240 9.120 9.320 3,246,880 30,011,675 9.2432 7.546 7.538 7.546 7.448 7.611 3,975,905 7.5484 0.76%
2023-12-22 0 9.170 9.160 9.170 8.930 9.320 2,900,027 26,703,490 9.2080 7.489 7.480 7.489 7.293 7.611 3,551,173 7.5196 0.55%
2023-12-21 0 9.120 9.120 9.130 8.960 9.210 6,193,979 55,963,877 9.0352 7.448 7.448 7.456 7.317 7.521 7,584,720 7.3785 1.45%
2023-12-20 0 8.990 8.990 9.000 8.830 9.020 4,524,757 40,459,864 8.9419 7.342 7.342 7.350 7.211 7.366 5,540,706 7.3023 0.22%
2023-12-19 0 8.970 8.960 8.970 8.910 9.160 5,094,808 45,844,415 8.9983 7.325 7.317 7.325 7.276 7.480 6,238,751 7.3483 -1.21%
2023-12-18 0 9.080 9.070 9.080 8.970 9.320 4,200,064 38,196,180 9.0942 7.415 7.407 7.415 7.325 7.611 5,143,109 7.4267 -1.09%
2023-12-15 0 9.180 9.170 9.180 9.070 9.210 4,108,974 37,567,710 9.1428 7.497 7.489 7.497 7.407 7.521 5,031,566 7.4664 1.44%
2023-12-14 0 9.050 9.030 9.050 8.860 9.050 4,466,472 40,100,660 8.9782 7.391 7.374 7.391 7.235 7.391 5,469,334 7.3319 1.80%
2023-12-13 0 8.890 8.870 8.900 8.830 9.270 3,114,825 27,857,093 8.9434 7.260 7.244 7.268 7.211 7.570 3,814,200 7.3035 -3.89%
2023-12-12 0 9.250 9.250 9.260 9.220 9.580 2,978,493 27,661,163 9.2870 7.554 7.554 7.562 7.529 7.823 3,647,257 7.5841 0.65%
2023-12-11 0 9.190 9.170 9.190 9.010 9.240 5,043,823 46,211,236 9.1619 7.505 7.489 7.505 7.358 7.546 6,176,318 7.4820 -0.22%
2023-12-08 0 9.210 9.210 9.220 9.190 9.660 2,316,000 21,540,624 9.3008 7.521 7.521 7.529 7.505 7.889 2,836,014 7.5954 -1.18%
2023-12-07 0 9.320 9.320 9.330 9.130 9.330 2,183,303 20,226,960 9.2644 7.611 7.611 7.619 7.456 7.619 2,673,522 7.5657 1.64%
2023-12-06 0 9.170 9.170 9.180 9.100 9.470 3,796,370 34,903,847 9.1940 7.489 7.489 7.497 7.431 7.734 4,648,773 7.5082 -0.43%
2023-12-05 0 9.210 9.210 9.220 9.160 9.540 4,290,156 39,708,105 9.2556 7.521 7.521 7.529 7.480 7.791 5,253,429 7.5585 -3.36%
2023-12-04 0 9.530 9.520 9.530 9.420 9.740 2,693,219 25,767,323 9.5675 7.783 7.774 7.783 7.693 7.954 3,297,930 7.8132 -1.04%
2023-12-01 0 9.630 9.610 9.630 9.590 9.750 3,007,709 29,023,345 9.6497 7.864 7.848 7.864 7.832 7.962 3,683,033 7.8803 -2.03%
2023-11-30 0 9.830 9.820 9.830 9.380 9.860 6,396,355 62,307,750 9.7411 8.028 8.019 8.028 7.660 8.052 7,832,535 7.9550 2.93%
2023-11-29 0 9.550 9.540 9.550 9.510 9.930 7,488,858 71,944,392 9.6069 7.799 7.791 7.799 7.766 8.109 9,170,339 7.8453 -3.92%
2023-11-28 0 9.940 9.940 9.960 9.910 10.18 3,506,185 34,990,777 9.9797 8.117 8.117 8.134 8.093 8.313 4,293,432 8.1498 -2.36%
2023-11-27 0 10.18 10.16 10.18 10.10 10.26 1,384,000 14,082,280 10.175 8.313 8.297 8.313 8.248 8.379 1,694,751 8.3094 0.39%
2023-11-24 0 10.14 10.14 10.18 10.12 10.34 1,496,000 15,288,600 10.220 8.281 8.281 8.313 8.264 8.444 1,831,898 8.3458 -1.93%
2023-11-23 0 10.34 10.32 10.34 10.14 10.42 3,870,162 39,905,298 10.311 8.444 8.428 8.444 8.281 8.509 4,739,134 8.4204 0.78%
2023-11-22 0 10.26 10.26 10.28 10.18 10.40 1,210,000 12,450,122 10.289 8.379 8.379 8.395 8.313 8.493 1,481,683 8.4027 -1.16%
2023-11-21 0 10.38 10.36 10.38 10.06 10.46 2,120,000 22,013,626 10.384 8.477 8.460 8.477 8.215 8.542 2,596,006 8.4798 1.57%
2023-11-20 0 10.22 10.20 10.22 9.850 10.22 2,956,050 29,952,412 10.133 8.346 8.330 8.346 8.044 8.346 3,619,775 8.2747 2.40%
2023-11-17 0 9.980 9.980 9.990 9.890 10.12 3,046,431 30,421,340 9.9859 8.150 8.150 8.158 8.077 8.264 3,730,449 8.1549 -2.35%
2023-11-16 0 10.22 10.20 10.22 10.14 10.46 2,126,656 21,770,602 10.237 8.346 8.330 8.346 8.281 8.542 2,604,156 8.3599 -1.73%
2023-11-15 0 10.40 10.40 10.42 10.34 10.56 5,270,456 54,921,813 10.421 8.493 8.493 8.509 8.444 8.624 6,453,837 8.5099 0.97%
2023-11-14 0 10.30 10.28 10.30 10.20 10.40 1,254,221 12,918,080 10.300 8.411 8.395 8.411 8.330 8.493 1,535,833 8.4111 0.59%
2023-11-13 0 10.24 10.22 10.24 10.02 10.30 1,276,903 12,989,438 10.173 8.362 8.346 8.362 8.183 8.411 1,563,607 8.3074 1.99%
2023-11-10 0 10.04 10.04 10.06 10.00 10.38 1,580,431 15,904,197 10.063 8.199 8.199 8.215 8.166 8.477 1,935,287 8.2180 -1.57%
2023-11-09 0 10.20 10.20 10.22 10.12 10.28 2,951,892 30,118,203 10.203 8.330 8.330 8.346 8.264 8.395 3,614,683 8.3322 0.39%
2023-11-08 0 10.16 10.14 10.16 10.06 10.26 3,218,098 32,689,021 10.158 8.297 8.281 8.297 8.215 8.379 3,940,661 8.2953 -0.97%
2023-11-07 0 10.26 10.26 10.28 10.22 10.46 2,725,291 28,045,248 10.291 8.379 8.379 8.395 8.346 8.542 3,337,204 8.4038 -1.54%
2023-11-06 0 10.42 10.42 10.46 10.40 10.62 2,208,000 23,118,560 10.470 8.509 8.509 8.542 8.493 8.673 2,703,765 8.5505 -1.33%
2023-11-03 0 10.56 10.56 10.58 10.44 10.62 2,516,000 26,498,984 10.532 8.624 8.624 8.640 8.526 8.673 3,080,920 8.6010 2.13%
2023-11-02 0 10.34 10.34 10.40 10.34 10.60 5,558,000 57,927,792 10.422 8.444 8.444 8.493 8.444 8.656 6,805,944 8.5114 -0.96%
2023-11-01 0 10.44 10.42 10.44 10.34 10.56 2,446,000 25,573,260 10.455 8.526 8.509 8.526 8.444 8.624 2,995,203 8.5381 0.58%
2023-10-31 0 10.38 10.36 10.38 10.32 10.60 2,701,010 28,140,240 10.418 8.477 8.460 8.477 8.428 8.656 3,307,471 8.5081 -0.57%
2023-10-30 0 10.44 10.42 10.44 10.16 10.52 3,590,440 37,377,276 10.410 8.526 8.509 8.526 8.297 8.591 4,396,605 8.5014 2.76%
2023-10-27 0 10.16 10.16 10.20 10.12 10.38 3,131,019 31,930,407 10.198 8.297 8.297 8.330 8.264 8.477 3,834,030 8.3282 -0.59%
2023-10-26 0 10.22 10.20 10.22 10.06 10.42 4,036,220 41,472,300 10.275 8.346 8.330 8.346 8.215 8.509 4,942,477 8.3910 1.79%
2023-10-25 0 10.04 10.04 10.06 9.940 10.24 2,832,490 28,557,808 10.082 8.199 8.199 8.215 8.117 8.362 3,468,472 8.2335 1.21%
2023-10-24 0 9.920 9.910 9.920 9.760 10.14 3,698,037 36,768,975 9.9428 8.101 8.093 8.101 7.970 8.281 4,528,361 8.1197 -0.40%
2023-10-20 0 9.960 9.950 9.960 9.810 10.12 4,689,022 46,561,696 9.9299 8.134 8.126 8.134 8.011 8.264 5,741,853 8.1092 -0.30%
2023-10-19 0 9.990 9.990 10.00 9.990 10.16 2,188,730 22,025,078 10.063 8.158 8.158 8.166 8.158 8.297 2,680,168 8.2178 -2.06%
2023-10-18 0 10.20 10.20 10.22 10.04 10.38 3,922,316 39,991,882 10.196 8.330 8.330 8.346 8.199 8.477 4,802,998 8.3264 -0.20%
2023-10-17 0 10.22 10.22 10.24 10.00 10.36 5,460,800 55,799,526 10.218 8.346 8.346 8.362 8.166 8.460 6,686,919 8.3446 2.20%
2023-10-16 0 10.00 10.00 10.02 9.880 10.50 18,564,000 186,443,822 10.043 8.166 8.166 8.183 8.068 8.575 22,732,195 8.2018 -4.94%
2023-10-13 0 10.52 10.50 10.52 10.44 11.12 5,706,000 60,979,260 10.687 8.591 8.575 8.591 8.526 9.081 6,987,174 8.7273 -5.23%
2023-10-12 0 11.10 11.06 11.10 11.02 11.36 3,683,850 40,972,595 11.122 9.065 9.032 9.065 8.999 9.277 4,510,989 9.0828 0.00%
2023-10-11 0 11.10 11.10 11.12 10.74 11.26 5,762,769 63,874,484 11.084 9.065 9.065 9.081 8.771 9.195 7,056,690 9.0516 2.02%
2023-10-10 0 10.88 10.88 10.90 10.80 11.08 2,594,000 28,382,380 10.942 8.885 8.885 8.901 8.820 9.048 3,176,434 8.9353 0.93%
2023-10-09 0 10.78 10.78 10.80 10.68 10.84 1,689,724 18,210,347 10.777 8.803 8.803 8.820 8.722 8.852 2,069,120 8.8010 -0.19%
2023-10-06 0 10.80 10.78 10.80 10.54 10.84 1,988,023 21,400,650 10.765 8.820 8.803 8.820 8.607 8.852 2,434,396 8.7909 2.47%
2023-10-05 0 10.54 10.52 10.54 10.52 10.72 1,513,384 16,054,214 10.608 8.607 8.591 8.607 8.591 8.754 1,853,186 8.6630 -0.57%
2023-10-04 0 10.60 10.60 10.62 10.46 10.64 2,217,943 23,443,147 10.570 8.656 8.656 8.673 8.542 8.689 2,715,940 8.6317 -0.19%
2023-10-03 0 10.62 10.62 10.64 10.54 10.92 3,736,220 39,739,249 10.636 8.673 8.673 8.689 8.607 8.918 4,575,117 8.6860 -2.93%
2023-09-29 0 10.94 10.92 10.94 10.74 11.04 2,914,000 31,805,530 10.915 8.934 8.918 8.934 8.771 9.016 3,568,284 8.9134 1.67%
2023-09-28 0 10.76 10.76 10.78 10.70 10.94 5,060,000 54,541,050 10.779 8.787 8.787 8.803 8.738 8.934 6,196,127 8.8024 -0.92%
2023-09-27 0 10.86 10.84 10.86 10.70 10.90 2,231,927 24,219,483 10.851 8.869 8.852 8.869 8.738 8.901 2,733,064 8.8617 0.56%
2023-09-26 0 10.80 10.78 10.80 10.68 10.86 3,672,165 39,644,915 10.796 8.820 8.803 8.820 8.722 8.869 4,496,680 8.8165 0.19%
2023-09-25 0 10.78 10.76 10.78 10.68 11.08 3,456,713 37,644,466 10.890 8.803 8.787 8.803 8.722 9.048 4,232,852 8.8934 -1.28%
2023-09-22 0 10.92 10.92 10.94 10.50 11.00 7,227,735 78,133,120 10.810 8.918 8.918 8.934 8.575 8.983 8,850,586 8.8280 4.00%
2023-09-21 0 10.50 10.50 10.52 10.28 10.64 5,628,056 59,129,713 10.506 8.575 8.575 8.591 8.395 8.689 6,891,729 8.5798 -0.57%
2023-09-20 0 10.56 10.56 10.58 10.48 10.78 3,118,181 32,948,272 10.567 8.624 8.624 8.640 8.558 8.803 3,818,310 8.6290 -1.49%
2023-09-19 0 10.72 10.70 10.72 10.48 10.86 1,914,000 20,383,180 10.650 8.754 8.738 8.754 8.558 8.869 2,343,752 8.6968 0.75%
2023-09-18 0 10.64 10.62 10.64 10.56 10.78 5,082,056 54,102,439 10.646 8.689 8.673 8.689 8.624 8.803 6,223,135 8.6938 -2.39%
2023-09-15 0 10.90 10.88 10.90 10.78 11.00 5,302,024 57,776,482 10.897 8.901 8.885 8.901 8.803 8.983 6,492,493 8.8990 1.49%
2023-09-14 0 10.74 10.74 10.78 10.72 11.16 6,054,030 66,049,017 10.910 8.771 8.771 8.803 8.754 9.114 7,413,348 8.9095 -2.72%
2023-09-13 0 11.04 11.02 11.04 10.98 11.34 4,248,700 47,087,640 11.083 9.016 8.999 9.016 8.967 9.261 5,202,665 9.0507 -1.08%
2023-09-12 0 11.16 11.14 11.16 11.10 11.36 3,871,370 43,419,227 11.215 9.114 9.097 9.114 9.065 9.277 4,740,613 9.1590 -0.89%
2023-09-11 0 11.26 11.26 11.28 11.14 11.36 4,426,336 49,867,869 11.266 9.195 9.195 9.212 9.097 9.277 5,420,186 9.2004 -1.05%
2023-09-07 0 11.38 11.36 11.38 11.28 11.60 1,759,208 20,010,520 11.375 9.293 9.277 9.293 9.212 9.473 2,154,205 9.2891 -0.35%
2023-09-06 0 11.42 11.40 11.42 11.32 11.60 2,216,000 25,270,260 11.404 9.326 9.310 9.326 9.244 9.473 2,713,561 9.3126 -0.70%
2023-09-05 0 11.50 11.48 11.50 11.42 11.60 2,547,172 29,328,792 11.514 9.391 9.375 9.391 9.326 9.473 3,119,091 9.4030 -0.52%
2023-09-04 0 11.56 11.54 11.56 11.46 11.76 6,416,730 74,215,585 11.566 9.440 9.424 9.440 9.359 9.604 7,857,485 9.4452 0.35%
2023-08-31 0 11.52 11.52 11.54 11.40 11.70 9,506,109 109,383,492 11.507 9.408 9.408 9.424 9.310 9.555 11,640,526 9.3968 -0.35%
2023-08-30 0 11.56 11.54 11.56 11.38 11.78 6,425,900 73,861,603 11.494 9.440 9.424 9.440 9.293 9.620 7,868,714 9.3867 -2.53%
2023-08-29 0 11.86 11.84 11.86 11.76 11.92 2,648,000 31,419,000 11.865 9.685 9.669 9.685 9.604 9.734 3,242,558 9.6896 0.00%
2023-08-28 0 11.86 11.80 11.86 11.68 11.92 3,478,000 41,176,820 11.839 9.685 9.636 9.685 9.538 9.734 4,258,919 9.6684 0.00%
2023-08-25 0 11.86 11.84 11.88 11.60 11.94 6,796,000 80,522,014 11.848 9.685 9.669 9.702 9.473 9.751 8,321,913 9.6759 1.89%
2023-08-24 0 11.64 11.64 11.66 10.94 11.74 15,852,000 180,970,522 11.416 9.506 9.506 9.522 8.934 9.587 19,411,267 9.3230 6.59%
2023-08-23 0 10.92 10.92 10.94 10.80 11.16 7,324,056 80,179,645 10.947 8.918 8.918 8.934 8.820 9.114 8,968,534 8.9401 -0.36%
2023-08-22 0 10.96 10.94 10.96 10.84 11.14 8,266,661 90,831,726 10.988 8.950 8.934 8.950 8.852 9.097 10,122,783 8.9730 -0.36%
2023-08-21 0 11.00 10.98 11.00 10.96 11.18 6,588,260 72,743,220 11.041 8.983 8.967 8.983 8.950 9.130 8,067,529 9.0168 0.18%
2023-08-18 0 10.98 10.98 11.00 10.88 11.22 3,732,368 41,085,760 11.008 8.967 8.967 8.983 8.885 9.163 4,570,401 8.9895 -2.14%
2023-08-17 0 11.22 11.20 11.22 10.78 11.24 3,940,000 43,831,624 11.125 9.163 9.146 9.163 8.803 9.179 4,824,652 9.0849 0.00%
2023-08-16 0 11.22 11.20 11.22 11.20 11.36 2,926,000 32,957,908 11.264 9.163 9.146 9.163 9.146 9.277 3,582,978 9.1985 -1.06%
2023-08-15 0 11.34 11.34 11.36 11.22 11.46 4,389,089 49,684,320 11.320 9.261 9.261 9.277 9.163 9.359 5,374,576 9.2443 0.53%
2023-08-14 0 11.28 11.26 11.28 11.14 11.34 3,243,012 36,438,452 11.236 9.212 9.195 9.212 9.097 9.261 3,971,169 9.1757 0.18%
2023-08-11 0 11.26 11.26 11.32 11.10 11.36 2,620,242 29,476,475 11.250 9.195 9.195 9.244 9.065 9.277 3,208,568 9.1868 0.36%
2023-08-10 0 11.22 11.22 11.24 11.10 11.34 6,490,203 72,829,464 11.221 9.163 9.163 9.179 9.065 9.261 7,947,455 9.1639 0.90%
2023-08-09 0 11.12 11.12 11.14 10.72 11.16 5,545,205 61,183,605 11.034 9.081 9.081 9.097 8.754 9.114 6,790,276 9.0105 2.39%
2023-08-08 0 10.86 10.86 10.88 10.80 11.30 8,212,000 89,468,460 10.895 8.869 8.869 8.885 8.820 9.228 10,055,849 8.8972 -3.04%
2023-08-07 0 11.20 11.18 11.20 11.08 11.26 1,504,053 16,813,735 11.179 9.146 9.130 9.146 9.048 9.195 1,841,760 9.1292 0.00%
2023-08-04 0 11.20 11.18 11.20 11.10 11.50 4,872,366 54,509,295 11.187 9.146 9.130 9.146 9.065 9.391 5,966,364 9.1361 -0.53%
2023-08-03 0 11.26 11.24 11.26 11.20 11.32 4,214,450 47,422,266 11.252 9.195 9.179 9.195 9.146 9.244 5,160,725 9.1891 -0.18%
2023-08-02 0 11.28 11.28 11.30 11.22 11.70 6,421,022 72,931,607 11.358 9.212 9.212 9.228 9.163 9.555 7,862,741 9.2756 -3.26%
2023-08-01 0 11.66 11.64 11.66 11.58 12.18 7,750,326 90,912,601 11.730 9.522 9.506 9.522 9.457 9.947 9,490,515 9.5793 -3.16%
2023-07-31 0 12.04 12.00 12.04 11.82 12.14 4,325,246 51,966,558 12.015 9.832 9.800 9.832 9.653 9.914 5,296,398 9.8117 1.86%
2023-07-28 0 11.82 11.80 11.82 11.66 11.82 3,977,610 46,764,133 11.757 9.653 9.636 9.653 9.522 9.653 4,870,707 9.6011 0.51%
2023-07-27 0 11.76 11.74 11.76 11.70 11.90 4,524,000 53,284,140 11.778 9.604 9.587 9.604 9.555 9.718 5,539,779 9.6185 -0.34%
2023-07-26 0 11.80 11.80 11.84 11.68 11.88 2,516,370 29,656,900 11.786 9.636 9.636 9.669 9.538 9.702 3,081,373 9.6246 0.68%
2023-07-25 0 11.72 11.72 11.74 11.58 11.76 7,222,008 84,297,792 11.672 9.571 9.571 9.587 9.457 9.604 8,843,573 9.5321 0.86%
2023-07-24 0 11.62 11.62 11.64 11.58 11.76 2,785,475 32,406,980 11.634 9.489 9.489 9.506 9.457 9.604 3,410,901 9.5010 -1.02%
2023-07-21 0 11.74 11.72 11.74 11.66 11.82 2,018,552 23,681,344 11.732 9.587 9.571 9.587 9.522 9.653 2,471,780 9.5807 0.00%
2023-07-20 0 11.74 11.72 11.74 11.68 11.94 2,771,165 32,529,007 11.738 9.587 9.571 9.587 9.538 9.751 3,393,378 9.5860 -0.51%
2023-07-19 0 11.80 11.78 11.80 11.48 11.80 3,212,133 37,556,020 11.692 9.636 9.620 9.636 9.375 9.636 3,933,357 9.5481 0.68%
2023-07-18 0 11.72 11.70 11.72 11.62 11.82 4,543,454 53,139,390 11.696 9.571 9.555 9.571 9.489 9.653 5,563,601 9.5513 -0.17%
2023-07-14 0 11.74 11.72 11.76 11.60 11.76 4,072,000 47,670,320 11.707 9.587 9.571 9.604 9.473 9.604 4,986,291 9.5603 0.69%
2023-07-13 0 11.66 11.66 11.68 11.60 11.76 2,096,605 24,447,910 11.661 9.522 9.522 9.538 9.473 9.604 2,567,358 9.5226 0.52%
2023-07-12 0 11.60 11.58 11.60 11.46 11.78 3,046,000 35,283,680 11.584 9.473 9.457 9.473 9.359 9.620 3,729,922 9.4596 -0.17%
2023-07-11 0 11.62 11.58 11.62 11.56 11.70 1,730,203 20,107,646 11.622 9.489 9.457 9.489 9.440 9.555 2,118,687 9.4906 0.87%
2023-07-10 0 11.52 11.48 11.52 11.34 11.70 5,037,485 57,913,374 11.496 9.408 9.375 9.408 9.261 9.555 6,168,557 9.3885 0.00%
2023-07-07 0 11.52 11.48 11.52 11.32 11.62 5,413,579 62,376,086 11.522 9.408 9.375 9.408 9.244 9.489 6,629,096 9.4094 1.59%
2023-07-06 0 11.34 11.34 11.36 11.24 11.80 3,586,945 40,717,664 11.352 9.261 9.261 9.277 9.179 9.636 4,392,326 9.2702 -2.74%
2023-07-05 0 11.66 11.64 11.66 11.58 11.96 4,398,000 51,625,747 11.738 9.522 9.506 9.522 9.457 9.767 5,385,488 9.5861 -2.18%
2023-07-04 0 11.92 11.90 11.92 11.92 12.26 2,440,000 29,361,280 12.033 9.734 9.718 9.734 9.734 10.01 2,987,856 9.8269 -2.77%
2023-07-03 0 12.26 12.24 12.28 12.16 12.40 4,819,173 59,128,229 12.269 10.01 9.996 10.03 9.930 10.13 5,901,227 10.020 0.66%
2023-06-30 0 12.18 12.16 12.18 12.02 12.26 4,394,220 53,416,662 12.156 9.947 9.930 9.947 9.816 10.01 5,380,859 9.9272 0.33%
2023-06-29 0 12.14 12.08 12.14 11.96 12.22 5,639,700 68,378,518 12.124 9.914 9.865 9.914 9.767 9.979 6,905,988 9.9013 1.00%
2023-06-28 0 12.02 11.98 12.02 11.90 12.10 2,960,071 35,524,630 12.001 9.816 9.783 9.816 9.718 9.881 3,624,699 9.8007 0.50%
2023-06-27 0 11.96 11.94 11.96 11.78 12.08 4,113,220 48,954,232 11.902 9.767 9.751 9.767 9.620 9.865 5,036,766 9.7194 0.34%
2023-06-26 0 11.92 11.92 11.94 11.90 12.16 3,814,000 45,721,398 11.988 9.734 9.734 9.751 9.718 9.930 4,670,362 9.7897 -0.83%
2023-06-23 0 12.02 11.98 12.02 11.66 12.04 5,640,328 67,100,061 11.896 9.816 9.783 9.816 9.522 9.832 6,906,757 9.7151 0.33%
2023-06-21 0 11.98 11.96 11.98 11.92 12.18 2,072,072 24,915,648 12.025 9.783 9.767 9.783 9.734 9.947 2,537,317 9.8197 -1.80%
2023-06-20 0 12.20 12.14 12.20 11.92 12.24 3,082,000 37,495,646 12.166 9.963 9.914 9.963 9.734 9.996 3,774,005 9.9352 2.18%
2023-06-19 0 11.94 11.92 11.96 11.84 12.06 2,920,675 34,875,228 11.941 9.751 9.734 9.767 9.669 9.849 3,576,457 9.7513 -0.83%
2023-06-16 0 12.04 12.04 12.06 11.80 12.06 7,603,000 91,070,391 11.978 9.832 9.832 9.849 9.636 9.849 9,310,110 9.7819 0.67%
2023-06-15 0 11.96 11.92 11.96 11.70 12.30 6,881,230 81,490,684 11.842 9.767 9.734 9.767 9.555 10.04 8,426,280 9.6710 -0.33%
2023-06-14 0 12.00 11.98 12.00 11.94 12.38 6,773,300 81,882,996 12.089 9.800 9.783 9.800 9.751 10.11 8,294,116 9.8724 -2.12%
2023-06-13 0 12.26 12.26 12.28 11.98 12.30 5,076,094 61,955,390 12.205 10.01 10.01 10.03 9.783 10.04 6,215,835 9.9673 1.66%
2023-06-12 0 12.06 12.02 12.06 11.86 12.22 2,858,000 34,303,452 12.003 9.849 9.816 9.849 9.685 9.979 3,499,710 9.8018 1.69%
2023-06-09 0 11.86 11.86 11.88 11.60 11.96 5,849,500 69,293,381 11.846 9.685 9.685 9.702 9.473 9.767 7,162,895 9.6739 1.37%
2023-06-08 0 11.70 11.68 11.70 11.62 11.78 11,222,588 131,165,162 11.688 9.555 9.538 9.555 9.489 9.620 13,742,408 9.5446 0.86%
2023-06-07 0 11.60 11.60 11.62 11.58 12.08 24,879,825 294,223,846 11.826 9.473 9.473 9.489 9.457 9.865 30,466,119 9.6574 -1.24%
2023-06-06 0 12.26 12.24 12.26 11.94 12.36 6,414,985 78,562,582 12.247 9.592 9.576 9.592 9.341 9.670 8,199,696 9.5812 1.83%
2023-06-05 0 12.04 12.02 12.04 11.96 12.08 3,747,095 45,096,042 12.035 9.419 9.404 9.419 9.357 9.451 4,789,573 9.4155 -0.66%
2023-06-02 0 12.12 12.10 12.12 11.60 12.20 7,973,620 96,149,345 12.058 9.482 9.466 9.482 9.075 9.545 10,191,958 9.4338 4.48%
2023-06-01 0 11.60 11.60 11.62 11.56 11.84 8,040,533 93,625,049 11.644 9.075 9.075 9.091 9.044 9.263 10,277,487 9.1097 -1.19%
2023-05-31 0 11.74 11.74 11.76 11.68 12.16 17,158,747 202,477,552 11.800 9.185 9.185 9.200 9.138 9.513 21,932,476 9.2319 -2.81%
2023-05-30 0 12.08 12.08 12.12 11.94 12.34 4,870,000 58,882,477 12.091 9.451 9.451 9.482 9.341 9.654 6,224,881 9.4592 -1.31%
2023-05-29 0 12.24 12.20 12.24 12.20 12.50 4,842,127 59,430,694 12.274 9.576 9.545 9.576 9.545 9.779 6,189,253 9.6022 0.33%
2023-05-25 0 12.20 12.20 12.22 12.12 12.54 6,109,829 75,077,355 12.288 9.545 9.545 9.560 9.482 9.811 7,809,642 9.6134 -3.02%
2023-05-24 0 12.58 12.54 12.58 12.36 12.60 5,462,000 68,422,280 12.527 9.842 9.811 9.842 9.670 9.858 6,981,581 9.8004 0.96%
2023-05-23 0 12.46 12.44 12.46 12.20 12.52 6,806,200 84,110,521 12.358 9.748 9.732 9.748 9.545 9.795 8,699,750 9.6682 -0.16%
2023-05-22 0 12.48 12.46 12.48 12.12 12.58 3,557,179 44,244,211 12.438 9.764 9.748 9.764 9.482 9.842 4,546,820 9.7308 2.97%
2023-05-19 0 12.12 12.10 12.12 12.06 12.42 6,020,000 73,462,620 12.203 9.482 9.466 9.482 9.435 9.717 7,694,822 9.5470 -2.88%
2023-05-18 0 12.48 12.46 12.48 12.42 12.76 5,631,451 70,509,359 12.521 9.764 9.748 9.764 9.717 9.983 7,198,175 9.7954 -1.27%
2023-05-17 0 12.64 12.62 12.64 12.60 12.80 5,179,074 65,659,133 12.678 9.889 9.873 9.889 9.858 10.01 6,619,942 9.9184 -1.25%
2023-05-16 0 12.80 12.80 12.82 12.72 13.14 9,487,550 121,967,415 12.856 10.01 10.01 10.03 9.951 10.28 12,127,078 10.057 -2.74%
2023-05-15 0 13.16 13.16 13.18 12.66 13.32 4,929,051 64,368,752 13.059 10.30 10.30 10.31 9.904 10.42 6,300,360 10.217 -0.60%
2023-05-12 0 13.24 13.22 13.24 13.18 13.42 6,176,145 82,302,201 13.326 10.36 10.34 10.36 10.31 10.50 7,894,408 10.425 -1.34%
2023-05-11 0 13.42 13.40 13.42 13.28 13.74 5,730,840 77,396,765 13.505 10.50 10.48 10.50 10.39 10.75 7,325,215 10.566 -1.76%
2023-05-10 0 13.66 13.62 13.66 13.30 13.90 9,885,259 134,510,823 13.607 10.69 10.66 10.69 10.41 10.87 12,635,433 10.646 1.49%
2023-05-09 0 13.46 13.44 13.46 13.30 13.78 9,646,000 129,744,804 13.451 10.53 10.51 10.53 10.41 10.78 12,329,610 10.523 -0.88%
2023-05-08 0 13.58 13.58 13.60 13.52 14.04 3,888,025 53,164,870 13.674 10.62 10.62 10.64 10.58 10.98 4,969,711 10.698 -2.02%
2023-05-05 0 13.86 13.84 13.88 13.70 13.96 3,462,486 48,017,807 13.868 10.84 10.83 10.86 10.72 10.92 4,425,783 10.850 -0.14%
2023-05-04 0 13.88 13.86 13.88 13.70 13.96 5,925,958 81,857,673 13.813 10.86 10.84 10.86 10.72 10.92 7,574,617 10.807 0.87%
2023-05-03 0 13.76 13.74 13.76 13.68 13.82 3,170,915 43,632,411 13.760 10.77 10.75 10.77 10.70 10.81 4,053,094 10.765 0.44%
2023-05-02 0 13.70 13.68 13.70 13.68 14.00 4,976,000 68,594,916 13.785 10.72 10.70 10.72 10.70 10.95 6,360,371 10.785 0.15%
2023-04-28 0 13.68 13.66 13.68 13.62 13.96 6,629,081 91,557,276 13.811 10.70 10.69 10.70 10.66 10.92 8,473,355 10.805 0.29%
2023-04-27 0 13.64 13.64 13.66 13.54 13.84 8,066,627 110,075,441 13.646 10.67 10.67 10.69 10.59 10.83 10,310,840 10.676 0.29%
2023-04-26 0 13.60 13.60 13.62 13.60 13.84 4,074,194 55,806,433 13.698 10.64 10.64 10.66 10.64 10.83 5,207,674 10.716 -0.29%
2023-04-25 0 13.64 13.58 13.64 13.40 13.70 11,793,278 160,174,874 13.582 10.67 10.62 10.67 10.48 10.72 15,074,281 10.626 1.64%
2023-04-24 0 13.42 13.40 13.42 13.32 13.60 4,164,757 55,867,989 13.414 10.50 10.48 10.50 10.42 10.64 5,323,432 10.495 0.45%
2023-04-21 0 13.36 13.36 13.38 13.32 13.68 5,910,354 79,912,948 13.521 10.45 10.45 10.47 10.42 10.70 7,554,671 10.578 -1.62%
2023-04-20 0 13.58 13.54 13.58 13.36 13.70 4,725,800 64,354,246 13.618 10.62 10.59 10.62 10.45 10.72 6,040,563 10.654 1.80%
2023-04-19 0 13.34 13.30 13.34 13.22 13.42 3,290,432 43,822,668 13.318 10.44 10.41 10.44 10.34 10.50 4,205,862 10.419 0.15%
2023-04-18 0 13.32 13.30 13.32 13.22 13.56 4,854,083 64,873,196 13.365 10.42 10.41 10.42 10.34 10.61 6,204,536 10.456 -0.30%
2023-04-17 0 13.36 13.32 13.36 13.16 13.44 7,497,074 99,919,245 13.328 10.45 10.42 10.45 10.30 10.51 9,582,832 10.427 0.45%
2023-04-14 0 13.30 13.28 13.30 13.00 13.40 9,165,835 121,070,432 13.209 10.41 10.39 10.41 10.17 10.48 11,715,858 10.334 1.37%
2023-04-13 0 13.12 13.10 13.12 12.64 13.14 7,981,172 103,343,336 12.948 10.26 10.25 10.26 9.889 10.28 10,201,611 10.130 2.98%
2023-04-12 0 12.74 12.74 12.76 12.70 13.12 5,881,270 75,478,149 12.834 9.967 9.967 9.983 9.936 10.26 7,517,496 10.040 -2.90%
2023-04-11 0 13.12 13.08 13.12 13.02 13.24 4,079,362 53,432,973 13.098 10.26 10.23 10.26 10.19 10.36 5,214,280 10.247 0.31%
2023-04-06 0 13.08 13.06 13.08 12.86 13.12 4,960,557 64,575,957 13.018 10.23 10.22 10.23 10.06 10.26 6,340,632 10.184 1.40%
2023-04-04 0 12.90 12.90 12.92 12.78 13.06 5,247,348 67,889,945 12.938 10.09 10.09 10.11 9.998 10.22 6,707,211 10.122 0.94%
2023-04-03 0 12.78 12.76 12.78 12.78 13.18 6,489,765 83,511,887 12.868 9.998 9.983 9.998 9.998 10.31 8,295,280 10.067 -2.29%
2023-03-31 0 13.08 13.06 13.08 13.04 13.54 9,984,782 132,091,248 13.229 10.23 10.22 10.23 10.20 10.59 12,762,644 10.350 -2.53%
2023-03-30 0 13.42 13.36 13.42 13.28 13.54 9,036,784 121,308,462 13.424 10.50 10.45 10.50 10.39 10.59 11,550,904 10.502 0.75%
2023-03-29 0 13.32 13.30 13.32 12.42 13.48 19,406,401 252,335,181 13.003 10.42 10.41 10.42 9.717 10.55 24,805,448 10.173 4.88%
2023-03-28 0 12.70 12.70 12.72 12.22 13.44 41,434,160 524,373,188 12.656 9.936 9.936 9.951 9.560 10.51 52,961,542 9.9010 -10.44%
2023-03-27 0 14.18 14.18 14.20 13.96 14.36 9,865,015 140,136,131 14.205 11.09 11.09 11.11 10.92 11.23 12,609,557 11.113 -0.28%
2023-03-24 0 14.22 14.20 14.22 14.00 14.36 4,736,421 67,415,635 14.233 11.12 11.11 11.12 10.95 11.23 6,054,139 11.135 0.00%
2023-03-23 0 14.22 14.22 14.24 14.08 14.28 6,292,323 89,401,051 14.208 11.12 11.12 11.14 11.02 11.17 8,042,908 11.116 -0.28%
2023-03-22 0 14.26 14.22 14.26 14.20 14.38 4,367,526 62,422,088 14.292 11.16 11.12 11.16 11.11 11.25 5,582,614 11.182 0.71%
2023-03-21 0 14.16 14.14 14.16 14.10 14.48 6,789,707 96,313,322 14.185 11.08 11.06 11.08 11.03 11.33 8,678,669 11.098 -1.53%
2023-03-20 0 14.38 14.36 14.38 14.22 14.50 6,639,600 95,389,110 14.367 11.25 11.23 11.25 11.12 11.34 8,486,801 11.240 0.00%
2023-03-17 0 14.38 14.36 14.38 13.96 14.54 11,972,481 171,960,928 14.363 11.25 11.23 11.25 10.92 11.38 15,303,340 11.237 3.16%
2023-03-16 0 13.94 13.94 13.96 13.82 13.98 6,007,196 83,469,444 13.895 10.91 10.91 10.92 10.81 10.94 7,678,456 10.871 1.01%
2023-03-15 0 13.80 13.80 13.82 13.60 13.88 6,571,983 90,461,694 13.765 10.80 10.80 10.81 10.64 10.86 8,400,372 10.769 2.07%
2023-03-14 0 13.52 13.48 13.52 13.38 13.68 7,354,965 99,441,507 13.520 10.58 10.55 10.58 10.47 10.70 9,401,187 10.578 0.90%
2023-03-13 0 13.40 13.40 13.42 13.14 13.44 5,260,687 70,354,062 13.374 10.48 10.48 10.50 10.28 10.51 6,724,261 10.463 2.13%
2023-03-10 0 13.12 13.08 13.12 13.02 13.28 7,513,000 98,749,323 13.144 10.26 10.23 10.26 10.19 10.39 9,603,189 10.283 -0.91%
2023-03-09 0 13.24 13.20 13.24 13.08 13.38 7,232,803 96,033,436 13.277 10.36 10.33 10.36 10.23 10.47 9,245,038 10.388 1.53%
2023-03-08 0 13.04 13.02 13.04 12.94 13.14 2,889,038 37,702,399 13.050 10.20 10.19 10.20 10.12 10.28 3,692,796 10.210 -0.91%
2023-03-07 0 13.16 13.14 13.16 13.04 13.28 2,798,545 36,828,552 13.160 10.30 10.28 10.30 10.20 10.39 3,577,127 10.296 0.77%
2023-03-06 0 13.06 13.04 13.06 12.80 13.16 3,211,344 41,917,820 13.053 10.22 10.20 10.22 10.01 10.30 4,104,771 10.212 1.40%
2023-03-03 0 12.88 12.86 12.88 12.86 13.26 2,882,422 37,349,308 12.958 10.08 10.06 10.08 10.06 10.37 3,684,340 10.137 -1.98%
2023-03-02 0 13.14 13.12 13.14 12.84 13.18 4,520,047 59,230,444 13.104 10.28 10.26 10.28 10.05 10.31 5,777,568 10.252 1.23%
2023-03-01 0 12.98 12.98 13.02 12.66 13.06 5,078,052 65,571,190 12.913 10.15 10.15 10.19 9.904 10.22 6,490,815 10.102 2.37%
2023-02-28 0 12.68 12.68 12.72 12.68 12.98 9,488,000 121,042,301 12.757 9.920 9.920 9.951 9.920 10.15 12,127,653 9.9807 -2.31%
2023-02-27 0 12.98 12.96 12.98 12.76 13.02 5,832,007 75,344,653 12.919 10.15 10.14 10.15 9.983 10.19 7,454,527 10.107 1.41%
2023-02-24 0 12.80 12.80 12.82 12.74 12.98 5,558,494 71,131,822 12.797 10.01 10.01 10.03 9.967 10.15 7,104,921 10.012 -1.39%
2023-02-23 0 12.98 12.94 12.98 12.72 13.14 5,054,453 65,740,614 13.006 10.15 10.12 10.15 9.951 10.28 6,460,650 10.176 0.78%
2023-02-22 0 12.88 12.84 12.88 12.72 12.96 15,070,231 194,045,971 12.876 10.08 10.05 10.08 9.951 10.14 19,262,914 10.074 -0.31%
2023-02-21 0 12.92 12.90 12.92 12.84 13.10 7,957,994 103,130,140 12.959 10.11 10.09 10.11 10.05 10.25 10,171,985 10.139 -1.37%
2023-02-20 0 13.10 13.08 13.10 12.98 13.18 3,688,935 48,193,675 13.064 10.25 10.23 10.25 10.15 10.31 4,715,232 10.221 0.31%
2023-02-17 0 13.06 13.02 13.06 12.98 13.20 2,088,256 27,307,798 13.077 10.22 10.19 10.22 10.15 10.33 2,669,229 10.231 0.15%
2023-02-16 0 13.04 13.02 13.04 12.80 13.10 3,795,289 49,346,664 13.002 10.20 10.19 10.20 10.01 10.25 4,851,175 10.172 0.62%
2023-02-15 0 12.96 12.90 12.98 12.80 12.98 3,933,880 50,837,907 12.923 10.14 10.09 10.15 10.01 10.15 5,028,323 10.110 -0.46%
2023-02-14 0 13.02 13.00 13.02 12.80 13.10 3,265,330 42,294,596 12.953 10.19 10.17 10.19 10.01 10.25 4,173,776 10.133 1.40%
2023-02-13 0 12.84 12.84 12.88 12.60 12.96 3,404,044 43,843,084 12.880 10.05 10.05 10.08 9.858 10.14 4,351,082 10.076 0.94%
2023-02-10 0 12.72 12.70 12.72 12.64 12.88 6,389,600 81,452,296 12.748 9.951 9.936 9.951 9.889 10.08 8,167,248 9.9730 -0.62%
2023-02-09 0 12.80 12.80 12.84 12.68 12.88 7,291,722 93,347,938 12.802 10.01 10.01 10.05 9.920 10.08 9,320,349 10.015 0.16%
2023-02-08 0 12.78 12.76 12.78 12.76 13.10 5,529,098 71,119,217 12.863 9.998 9.983 9.998 9.983 10.25 7,067,346 10.063 -1.99%
2023-02-07 0 13.04 13.02 13.04 12.96 13.10 8,811,258 114,665,880 13.014 10.20 10.19 10.20 10.14 10.25 11,262,635 10.181 0.15%
2023-02-06 0 13.02 13.00 13.02 12.62 13.02 6,905,869 89,234,057 12.921 10.19 10.17 10.19 9.873 10.19 8,827,148 10.109 0.77%
2023-02-03 0 12.92 12.90 12.92 12.80 13.16 6,098,104 78,734,625 12.911 10.11 10.09 10.11 10.01 10.30 7,794,655 10.101 -0.62%
2023-02-02 0 13.00 12.98 13.00 12.92 13.18 7,169,848 93,294,931 13.012 10.17 10.15 10.17 10.11 10.31 9,164,569 10.180 0.46%
2023-02-01 0 12.94 12.94 12.96 12.92 13.20 8,321,474 108,335,479 13.019 10.12 10.12 10.14 10.11 10.33 10,636,588 10.185 -0.61%
2023-01-31 0 13.02 13.02 13.04 12.98 13.34 11,117,085 145,621,799 13.099 10.19 10.19 10.20 10.15 10.44 14,209,965 10.248 -1.21%
2023-01-30 0 13.18 13.16 13.18 13.02 13.24 7,310,597 96,223,105 13.162 10.31 10.30 10.31 10.19 10.36 9,344,475 10.297 0.00%
2023-01-27 0 13.18 13.16 13.18 13.04 13.24 3,648,306 48,050,817 13.171 10.31 10.30 10.31 10.20 10.36 4,663,300 10.304 -0.75%
2023-01-26 0 13.28 13.26 13.28 13.06 13.32 6,203,662 81,986,843 13.216 10.39 10.37 10.39 10.22 10.42 7,929,580 10.339 2.00%
2023-01-20 0 13.02 13.02 13.04 12.80 13.10 8,569,593 111,117,488 12.966 10.19 10.19 10.20 10.01 10.25 10,953,736 10.144 0.15%
2023-01-19 0 13.00 12.98 13.00 12.88 13.10 8,409,020 109,117,070 12.976 10.17 10.15 10.17 10.08 10.25 10,748,490 10.152 -1.07%
2023-01-18 0 13.14 13.12 13.14 12.96 13.46 12,615,962 165,540,361 13.122 10.28 10.26 10.28 10.14 10.53 16,125,844 10.266 -1.35%
2023-01-17 0 13.32 13.30 13.32 13.24 13.56 9,025,458 120,311,974 13.330 10.42 10.41 10.42 10.36 10.61 11,536,427 10.429 -1.48%
2023-01-16 0 13.52 13.50 13.52 13.48 13.82 4,464,020 60,834,020 13.628 10.58 10.56 10.58 10.55 10.81 5,705,953 10.661 -1.17%
2023-01-13 0 13.68 13.64 13.68 13.56 13.70 13,397,205 182,941,622 13.655 10.70 10.67 10.70 10.61 10.72 17,124,436 10.683 1.63%
2023-01-12 0 13.46 13.46 13.48 13.24 13.52 6,874,491 92,122,671 13.401 10.53 10.53 10.55 10.36 10.58 8,787,041 10.484 2.12%
2023-01-11 0 13.18 13.16 13.18 13.16 13.56 8,072,788 106,815,257 13.232 10.31 10.30 10.31 10.30 10.61 10,318,715 10.352 -1.49%
2023-01-10 0 13.38 13.36 13.38 13.30 13.70 7,076,030 94,895,546 13.411 10.47 10.45 10.47 10.41 10.72 9,044,650 10.492 -1.76%
2023-01-09 0 13.62 13.60 13.62 13.44 13.68 3,970,709 53,813,325 13.553 10.66 10.64 10.66 10.51 10.70 5,075,398 10.603 1.04%
2023-01-06 0 13.48 13.48 13.50 13.42 13.92 5,548,806 75,364,993 13.582 10.55 10.55 10.56 10.50 10.89 7,092,537 10.626 -3.16%
2023-01-05 0 13.92 13.90 13.92 13.70 13.98 7,717,943 106,780,960 13.835 10.89 10.87 10.89 10.72 10.94 9,865,149 10.824 1.31%
2023-01-04 0 13.74 13.74 13.76 13.66 14.20 8,140,113 112,049,509 13.765 10.75 10.75 10.77 10.69 11.11 10,404,771 10.769 -2.00%
2023-01-03 0 14.02 14.00 14.02 13.22 14.12 6,137,744 84,909,175 13.834 10.97 10.95 10.97 10.34 11.05 7,845,323 10.823 1.74%
2022-12-30 0 13.78 13.74 13.78 13.68 14.08 5,526,289 76,034,028 13.759 10.78 10.75 10.78 10.70 11.02 7,063,756 10.764 -1.57%
2022-12-29 0 14.00 14.00 14.02 13.74 14.04 2,306,000 32,174,180 13.952 10.95 10.95 10.97 10.75 10.98 2,947,551 10.916 0.57%
2022-12-28 0 13.92 13.92 13.94 13.64 14.14 6,166,049 86,129,459 13.968 10.89 10.89 10.91 10.67 11.06 7,881,503 10.928 1.61%
2022-12-23 0 13.70 13.70 13.76 13.70 14.04 1,741,614 24,095,713 13.835 10.72 10.72 10.77 10.72 10.98 2,226,148 10.824 -1.44%
2022-12-22 0 13.90 13.88 13.90 13.72 14.08 3,760,263 52,214,237 13.886 10.87 10.86 10.87 10.73 11.02 4,806,404 10.863 2.36%
2022-12-21 0 13.58 13.56 13.58 13.42 13.68 5,671,158 76,856,444 13.552 10.62 10.61 10.62 10.50 10.70 7,248,929 10.602 -0.59%
2022-12-20 0 13.66 13.62 13.66 13.40 13.90 5,878,051 80,354,618 13.670 10.69 10.66 10.69 10.48 10.87 7,513,381 10.695 -0.29%
2022-12-19 0 13.70 13.68 13.70 13.60 13.90 4,925,334 67,540,122 13.713 10.72 10.70 10.72 10.64 10.87 6,295,609 10.728 -0.15%
2022-12-16 0 13.72 13.72 13.74 13.64 13.88 6,859,797 94,211,356 13.734 10.73 10.73 10.75 10.67 10.86 8,768,259 10.745 0.15%
2022-12-15 0 13.70 13.68 13.70 13.60 13.98 4,551,443 62,529,762 13.738 10.72 10.70 10.72 10.64 10.94 5,817,698 10.748 -0.72%
2022-12-14 0 13.80 13.78 13.80 13.54 13.88 6,656,228 91,428,502 13.736 10.80 10.78 10.80 10.59 10.86 8,508,055 10.746 0.88%
2022-12-13 0 13.68 13.66 13.68 13.22 13.74 12,487,113 169,658,659 13.587 10.70 10.69 10.70 10.34 10.75 15,961,148 10.629 0.00%
2022-12-12 0 13.68 13.66 13.68 13.54 13.80 8,142,802 111,624,676 13.708 10.70 10.69 10.70 10.59 10.80 10,408,208 10.725 0.59%
2022-12-09 0 13.60 13.58 13.60 13.30 13.66 7,398,000 100,183,860 13.542 10.64 10.62 10.64 10.41 10.69 9,456,195 10.595 1.95%
2022-12-08 0 13.34 13.32 13.34 13.00 13.38 8,885,381 118,247,955 13.308 10.44 10.42 10.44 10.17 10.47 11,357,379 10.412 1.83%
2022-12-07 0 13.10 13.08 13.10 13.02 13.50 11,392,077 150,347,450 13.198 10.25 10.23 10.25 10.19 10.56 14,561,462 10.325 0.00%
2022-12-06 0 13.10 13.08 13.10 12.30 13.18 12,851,364 166,155,617 12.929 10.25 10.23 10.25 9.623 10.31 16,426,737 10.115 4.80%
2022-12-05 0 12.50 12.50 12.52 12.16 12.58 24,902,154 306,386,402 12.304 9.779 9.779 9.795 9.513 9.842 31,830,173 9.6257 2.46%
2022-12-02 0 12.20 12.20 12.22 11.86 12.40 46,423,421 567,086,483 12.216 9.545 9.545 9.560 9.279 9.701 59,338,863 9.5567 -1.93%
2022-12-01 0 12.44 12.42 12.44 12.40 12.90 13,722,218 173,572,863 12.649 9.732 9.717 9.732 9.701 10.09 17,539,871 9.8959 -2.51%
2022-11-30 0 12.76 12.74 12.76 12.26 12.80 15,541,113 196,767,510 12.661 9.983 9.967 9.983 9.592 10.01 19,864,800 9.9053 2.90%
2022-11-29 0 12.40 12.38 12.40 12.24 12.52 11,243,778 138,450,322 12.314 9.701 9.685 9.701 9.576 9.795 14,371,905 9.6334 -0.32%
2022-11-28 0 12.44 12.42 12.44 11.86 12.44 5,836,020 71,443,145 12.242 9.732 9.717 9.732 9.279 9.732 7,459,657 9.5773 2.64%
2022-11-25 0 12.12 12.10 12.12 12.02 12.28 5,655,995 68,619,698 12.132 9.482 9.466 9.482 9.404 9.607 7,229,547 9.4916 -1.30%
2022-11-24 0 12.28 12.26 12.28 12.08 12.48 5,039,951 61,932,710 12.288 9.607 9.592 9.607 9.451 9.764 6,442,114 9.6137 1.99%
2022-11-23 0 12.04 12.04 12.06 11.94 12.22 5,064,000 61,224,440 12.090 9.419 9.419 9.435 9.341 9.560 6,472,854 9.4586 0.00%
2022-11-22 0 12.04 12.02 12.04 11.94 12.44 12,394,830 150,329,236 12.128 9.419 9.404 9.419 9.341 9.732 15,843,191 9.4886 0.00%
2022-11-21 0 12.04 12.02 12.04 11.92 12.54 22,737,779 276,913,462 12.179 9.419 9.404 9.419 9.326 9.811 29,063,648 9.5278 2.91%
2022-11-18 0 11.70 11.70 11.72 11.62 12.16 10,878,308 128,173,260 11.782 9.153 9.153 9.169 9.091 9.513 13,904,758 9.2179 -2.34%
2022-11-17 0 11.98 11.96 11.98 11.60 12.10 5,668,232 67,402,477 11.891 9.372 9.357 9.372 9.075 9.466 7,245,189 9.3031 1.87%
2022-11-16 0 11.76 11.74 11.76 11.68 11.90 4,862,676 57,265,797 11.777 9.200 9.185 9.200 9.138 9.310 6,215,519 9.2134 -0.84%
2022-11-15 0 11.86 11.86 11.88 11.40 11.98 5,663,776 66,924,629 11.816 9.279 9.279 9.294 8.919 9.372 7,239,493 9.2444 1.02%
2022-11-14 0 11.74 11.72 11.74 11.32 11.76 6,602,884 76,553,011 11.594 9.185 9.169 9.185 8.856 9.200 8,439,870 9.0704 3.35%
2022-11-11 0 11.36 11.34 11.36 11.28 11.72 7,579,063 86,187,473 11.372 8.887 8.872 8.887 8.825 9.169 9,687,631 8.8967 -0.70%
2022-11-10 0 11.44 11.42 11.44 11.02 11.44 5,920,541 66,922,339 11.303 8.950 8.934 8.950 8.621 8.950 7,567,692 8.8432 3.06%
2022-11-09 0 11.10 11.08 11.10 11.04 11.42 9,198,450 102,863,367 11.183 8.684 8.668 8.684 8.637 8.934 11,757,547 8.7487 -1.77%
2022-11-08 0 11.30 11.28 11.30 11.14 11.46 5,726,947 64,491,564 11.261 8.840 8.825 8.840 8.715 8.966 7,320,239 8.8100 -0.35%
2022-11-07 0 11.34 11.32 11.34 11.00 11.54 22,657,523 253,612,387 11.193 8.872 8.856 8.872 8.606 9.028 28,961,064 8.7570 -1.73%
2022-11-04 0 11.54 11.52 11.54 11.50 11.88 12,169,395 142,038,156 11.672 9.028 9.013 9.028 8.997 9.294 15,555,038 9.1313 0.52%
2022-11-03 0 12.00 12.00 12.02 11.88 12.54 9,688,093 117,465,531 12.125 8.981 8.981 8.996 8.891 9.385 12,944,560 9.0745 -3.85%
2022-11-02 0 12.48 12.48 12.50 12.34 12.68 6,973,997 87,349,436 12.525 9.340 9.340 9.355 9.236 9.490 9,318,173 9.3741 -0.64%
2022-11-01 0 12.56 12.56 12.58 12.28 12.60 4,048,400 50,666,566 12.515 9.400 9.400 9.415 9.191 9.430 5,409,192 9.3668 2.28%
2022-10-31 0 12.28 12.26 12.28 12.20 12.68 7,058,349 87,230,574 12.358 9.191 9.176 9.191 9.131 9.490 9,430,878 9.2495 -4.06%
2022-10-28 0 12.80 12.78 12.80 12.66 13.30 7,593,055 97,007,519 12.776 9.580 9.565 9.580 9.475 9.954 10,145,315 9.5618 -2.14%
2022-10-27 0 13.08 13.08 13.10 13.02 13.48 7,240,387 95,373,672 13.172 9.789 9.789 9.804 9.745 10.09 9,674,105 9.8587 -0.91%
2022-10-26 0 13.20 13.20 13.22 12.92 13.46 9,327,891 123,276,008 13.216 9.879 9.879 9.894 9.670 10.07 12,463,283 9.8911 1.07%
2022-10-25 0 13.06 13.00 13.06 12.52 13.10 7,064,858 91,583,272 12.963 9.774 9.730 9.774 9.370 9.804 9,439,575 9.7021 1.56%
2022-10-24 0 12.86 12.84 12.86 12.60 13.14 5,933,443 76,119,052 12.829 9.625 9.610 9.625 9.430 9.834 7,927,857 9.6015 -0.62%
2022-10-21 0 12.94 12.90 12.94 12.70 13.06 4,130,079 53,414,007 12.933 9.685 9.655 9.685 9.505 9.774 5,518,326 9.6794 0.47%
2022-10-20 0 12.88 12.86 12.88 12.78 13.14 7,087,484 91,230,679 12.872 9.640 9.625 9.640 9.565 9.834 9,469,806 9.6338 -0.77%
2022-10-19 0 12.98 12.98 13.00 12.94 13.30 3,702,657 48,397,477 13.071 9.715 9.715 9.730 9.685 9.954 4,947,234 9.7827 -1.22%
2022-10-18 0 13.14 13.14 13.18 13.02 13.30 6,534,086 85,740,405 13.122 9.834 9.834 9.864 9.745 9.954 8,730,394 9.8209 -0.30%
2022-10-17 0 13.18 13.18 13.20 13.04 13.40 3,098,000 40,918,434 13.208 9.864 9.864 9.879 9.760 10.03 4,139,334 9.8853 -0.45%
2022-10-14 0 13.24 13.22 13.24 13.16 13.34 3,235,311 42,877,178 13.253 9.909 9.894 9.909 9.849 9.984 4,322,799 9.9188 1.53%
2022-10-13 0 13.04 13.04 13.06 12.92 13.18 4,487,635 58,580,278 13.054 9.760 9.760 9.774 9.670 9.864 5,996,068 9.7698 -1.06%
2022-10-12 0 13.18 13.18 13.20 12.92 13.42 9,014,923 118,042,492 13.094 9.864 9.864 9.879 9.670 10.04 12,045,117 9.8000 -1.35%
2022-10-11 0 13.36 13.34 13.36 13.28 13.70 5,025,682 67,584,075 13.448 9.999 9.984 9.999 9.939 10.25 6,714,969 10.065 0.00%
2022-10-10 0 13.36 13.34 13.36 13.30 13.78 4,802,864 64,573,978 13.445 9.999 9.984 9.999 9.954 10.31 6,417,255 10.063 -2.05%
2022-10-07 0 13.64 13.62 13.64 13.46 14.04 4,540,574 62,059,695 13.668 10.21 10.19 10.21 10.07 10.51 6,066,801 10.229 -1.30%
2022-10-06 0 13.82 13.80 13.82 13.72 13.96 6,508,642 90,280,233 13.871 10.34 10.33 10.34 10.27 10.45 8,696,398 10.381 0.44%
2022-10-05 0 13.76 13.76 13.78 13.42 13.84 13,480,783 184,150,581 13.660 10.30 10.30 10.31 10.04 10.36 18,012,091 10.224 2.69%
2022-10-03 0 13.40 13.36 13.40 13.30 13.58 7,339,770 98,496,303 13.420 10.03 9.999 10.03 9.954 10.16 9,806,893 10.044 -1.03%
2022-09-30 0 13.54 13.54 13.58 13.42 13.76 6,949,776 94,521,663 13.601 10.13 10.13 10.16 10.04 10.30 9,285,810 10.179 -0.88%
2022-09-29 0 13.66 13.64 13.66 13.50 13.92 8,175,061 111,813,669 13.677 10.22 10.21 10.22 10.10 10.42 10,922,952 10.237 -1.16%
2022-09-28 0 13.82 13.82 13.84 13.78 14.38 10,097,587 141,199,876 13.984 10.34 10.34 10.36 10.31 10.76 13,491,698 10.466 -2.95%
2022-09-27 0 14.24 14.24 14.26 13.94 14.40 6,357,107 90,171,256 14.184 10.66 10.66 10.67 10.43 10.78 8,493,927 10.616 1.57%
2022-09-26 0 14.02 14.02 14.04 13.76 14.20 7,134,892 100,158,576 14.038 10.49 10.49 10.51 10.30 10.63 9,533,150 10.506 -0.57%
2022-09-23 0 14.10 14.10 14.12 14.04 14.34 8,461,066 120,103,964 14.195 10.55 10.55 10.57 10.51 10.73 11,305,092 10.624 -2.22%
2022-09-22 0 14.42 14.40 14.42 13.70 14.46 10,038,670 142,803,750 14.225 10.79 10.78 10.79 10.25 10.82 13,412,977 10.647 3.59%
2022-09-21 0 13.92 13.92 13.94 13.80 14.10 7,381,199 102,955,534 13.948 10.42 10.42 10.43 10.33 10.55 9,862,248 10.439 -0.14%
2022-09-20 0 13.94 13.92 13.94 13.64 13.98 5,615,837 77,918,570 13.875 10.43 10.42 10.43 10.21 10.46 7,503,493 10.384 1.16%
2022-09-19 0 13.78 13.76 13.78 13.32 13.82 40,061,954 546,154,901 13.633 10.31 10.30 10.31 9.969 10.34 53,528,014 10.203 1.17%
2022-09-16 0 13.62 13.60 13.62 13.50 13.86 20,045,438 273,382,013 13.638 10.19 10.18 10.19 10.10 10.37 26,783,329 10.207 -1.16%
2022-09-15 0 13.78 13.78 13.80 13.62 13.84 3,960,640 54,513,692 13.764 10.31 10.31 10.33 10.19 10.36 5,291,933 10.301 0.88%
2022-09-14 0 13.66 13.66 13.68 13.52 13.78 5,802,600 79,218,627 13.652 10.22 10.22 10.24 10.12 10.31 7,753,033 10.218 -1.16%
2022-09-13 0 13.82 13.82 13.84 13.64 14.24 8,135,209 112,286,077 13.802 10.34 10.34 10.36 10.21 10.66 10,869,704 10.330 -0.43%
2022-09-09 0 13.88 13.86 13.88 13.54 13.98 7,670,195 105,584,461 13.766 10.39 10.37 10.39 10.13 10.46 10,248,385 10.303 2.36%
2022-09-08 0 13.56 13.54 13.56 13.46 13.72 6,379,803 86,433,042 13.548 10.15 10.13 10.15 10.07 10.27 8,524,252 10.140 -0.29%
2022-09-07 0 13.60 13.56 13.60 13.14 13.74 3,987,447 53,861,176 13.508 10.18 10.15 10.18 9.834 10.28 5,327,751 10.110 -0.15%
2022-09-06 0 13.62 13.62 13.68 13.44 13.82 4,274,527 58,056,582 13.582 10.19 10.19 10.24 10.06 10.34 5,711,328 10.165 0.74%
2022-09-05 0 13.52 13.50 13.52 13.36 13.66 6,102,041 82,088,939 13.453 10.12 10.10 10.12 9.999 10.22 8,153,126 10.068 -2.31%
2022-09-02 0 13.84 13.82 13.84 13.46 14.00 8,095,873 111,832,829 13.814 10.36 10.34 10.36 10.07 10.48 10,817,146 10.338 1.62%
2022-09-01 0 13.62 13.60 13.62 13.40 13.80 7,809,870 106,024,999 13.576 10.19 10.18 10.19 10.03 10.33 10,435,009 10.161 -2.44%
2022-08-31 0 13.96 13.94 13.96 13.48 14.06 10,922,815 151,788,694 13.896 10.45 10.43 10.45 10.09 10.52 14,594,311 10.401 2.05%
2022-08-30 0 13.68 13.62 13.68 13.26 13.70 4,796,275 64,882,180 13.528 10.24 10.19 10.24 9.924 10.25 6,408,451 10.124 1.33%
2022-08-29 0 13.50 13.48 13.50 13.38 13.60 5,074,739 68,272,220 13.453 10.10 10.09 10.10 10.01 10.18 6,780,516 10.069 -2.03%
2022-08-26 0 13.78 13.76 13.78 13.32 13.86 5,921,933 81,290,685 13.727 10.31 10.30 10.31 9.969 10.37 7,912,478 10.274 1.17%
2022-08-25 0 13.62 13.60 13.62 13.52 14.08 6,297,900 86,338,677 13.709 10.19 10.18 10.19 10.12 10.54 8,414,819 10.260 -0.58%
2022-08-24 0 13.70 13.70 13.72 13.18 13.90 9,910,726 135,596,792 13.682 10.25 10.25 10.27 9.864 10.40 13,242,027 10.240 2.24%
2022-08-23 0 13.40 13.38 13.40 13.18 14.12 23,485,576 317,959,292 13.538 10.03 10.01 10.03 9.864 10.57 31,379,804 10.133 5.35%
2022-08-22 0 12.72 12.70 12.72 12.34 12.72 5,694,258 71,802,913 12.610 9.520 9.505 9.520 9.236 9.520 7,608,274 9.4375 3.08%
2022-08-19 0 12.34 12.32 12.34 12.24 12.56 4,600,215 56,885,562 12.366 9.236 9.221 9.236 9.161 9.400 6,146,489 9.2550 -1.91%
2022-08-18 0 12.58 12.58 12.60 12.46 12.90 6,616,228 83,365,470 12.600 9.415 9.415 9.430 9.325 9.655 8,840,147 9.4303 -2.02%
2022-08-17 0 12.84 12.84 12.86 12.68 13.00 5,427,000 69,718,970 12.847 9.610 9.610 9.625 9.490 9.730 7,251,182 9.6148 0.31%
2022-08-16 0 12.80 12.80 12.82 12.52 12.94 8,088,656 102,953,694 12.728 9.580 9.580 9.595 9.370 9.685 10,807,503 9.5261 0.79%
2022-08-15 0 12.70 12.70 12.72 12.60 12.90 4,133,416 52,579,272 12.721 9.505 9.505 9.520 9.430 9.655 5,522,785 9.5204 0.47%
2022-08-12 0 12.64 12.60 12.64 12.36 12.74 4,464,000 55,990,340 12.543 9.460 9.430 9.460 9.251 9.535 5,964,488 9.3873 0.64%
2022-08-11 0 12.56 12.54 12.56 12.24 12.62 4,534,757 56,438,809 12.446 9.400 9.385 9.400 9.161 9.445 6,059,029 9.3148 2.95%
2022-08-10 0 12.20 12.20 12.24 12.10 12.62 6,157,092 75,573,622 12.274 9.131 9.131 9.161 9.056 9.445 8,226,681 9.1864 -2.09%
2022-08-09 0 12.46 12.44 12.46 12.36 12.76 4,933,215 61,634,219 12.494 9.325 9.310 9.325 9.251 9.550 6,591,421 9.3507 -1.42%
2022-08-08 0 12.64 12.62 12.64 12.38 12.78 3,630,000 45,794,220 12.615 9.460 9.445 9.460 9.266 9.565 4,850,155 9.4418 -0.16%
2022-08-05 0 12.66 12.64 12.66 12.52 12.92 1,965,814 24,883,139 12.658 9.475 9.460 9.475 9.370 9.670 2,626,585 9.4736 1.28%
2022-08-04 0 12.50 12.48 12.50 12.20 12.58 4,656,690 57,892,053 12.432 9.355 9.340 9.355 9.131 9.415 6,221,947 9.3045 0.48%
2022-08-03 0 12.44 12.42 12.44 12.08 12.46 6,274,322 77,435,676 12.342 9.310 9.295 9.310 9.041 9.325 8,383,315 9.2369 -0.96%
2022-08-02 0 12.56 12.54 12.56 12.48 12.80 5,008,178 63,154,028 12.610 9.400 9.385 9.400 9.340 9.580 6,691,581 9.4378 -2.94%
2022-08-01 0 12.94 12.92 12.94 12.76 13.14 3,636,205 46,740,849 12.854 9.685 9.670 9.685 9.550 9.834 4,858,446 9.6205 0.15%
2022-07-29 0 12.92 12.90 12.92 12.86 13.28 4,959,310 64,072,711 12.920 9.670 9.655 9.670 9.625 9.939 6,626,287 9.6695 -0.77%
2022-07-28 0 13.02 13.00 13.02 12.94 13.18 6,098,840 79,294,036 13.001 9.745 9.730 9.745 9.685 9.864 8,148,849 9.7307 0.31%
2022-07-27 0 12.98 12.98 13.00 12.96 13.26 8,348,968 109,041,015 13.060 9.715 9.715 9.730 9.700 9.924 11,155,314 9.7748 -2.41%
2022-07-26 0 13.30 13.28 13.30 13.28 13.72 6,952,701 93,284,546 13.417 9.954 9.939 9.954 9.939 10.27 9,289,719 10.042 -4.04%
2022-07-25 0 13.86 13.82 13.86 13.38 13.94 6,359,428 87,457,349 13.752 10.37 10.34 10.37 10.01 10.43 8,497,028 10.293 3.59%
2022-07-22 0 13.38 13.38 13.40 13.28 13.82 4,642,900 62,193,358 13.395 10.01 10.01 10.03 9.939 10.34 6,203,522 10.025 -1.33%
2022-07-21 0 13.56 13.54 13.56 13.42 13.72 8,583,974 116,203,756 13.537 10.15 10.13 10.15 10.04 10.27 11,469,313 10.132 2.73%
2022-07-20 0 13.20 13.20 13.22 13.20 13.44 6,728,599 89,268,421 13.267 9.879 9.879 9.894 9.879 10.06 8,990,289 9.9294 -0.15%
2022-07-19 0 13.22 13.22 13.26 13.16 13.54 7,467,567 99,761,284 13.359 9.894 9.894 9.924 9.849 10.13 9,977,647 9.9985 -0.90%
2022-07-18 0 13.34 13.32 13.34 13.18 13.44 6,851,521 91,203,630 13.311 9.984 9.969 9.984 9.864 10.06 9,154,529 9.9627 -1.04%
2022-07-15 0 13.48 13.48 13.52 13.12 13.56 9,958,000 134,122,570 13.469 10.09 10.09 10.12 9.819 10.15 13,305,191 10.080 -0.15%
2022-07-14 0 13.50 13.48 13.50 13.40 13.88 6,758,460 91,804,323 13.584 10.10 10.09 10.10 10.03 10.39 9,030,187 10.166 -2.88%
2022-07-13 0 13.90 13.88 13.90 13.76 14.02 7,401,045 102,986,881 13.915 10.40 10.39 10.40 10.30 10.49 9,888,765 10.415 0.43%
2022-07-12 0 13.84 13.84 13.86 13.76 14.02 6,771,933 93,898,089 13.866 10.36 10.36 10.37 10.30 10.49 9,048,189 10.378 -1.00%
2022-07-11 0 13.98 13.96 13.98 13.88 14.20 5,666,059 79,296,731 13.995 10.46 10.45 10.46 10.39 10.63 7,570,596 10.474 -0.85%
2022-07-08 0 14.10 14.10 14.12 13.94 14.18 8,836,903 124,275,418 14.063 10.55 10.55 10.57 10.43 10.61 11,807,259 10.525 0.00%
2022-07-07 0 14.10 14.08 14.10 13.90 14.22 16,025,154 225,225,689 14.055 10.55 10.54 10.55 10.40 10.64 21,411,703 10.519 0.57%
2022-07-06 0 14.02 14.00 14.02 13.64 14.08 12,656,964 175,516,383 13.867 10.49 10.48 10.49 10.21 10.54 16,911,361 10.379 2.34%
2022-07-05 0 13.70 13.70 13.72 13.44 13.80 5,700,881 78,103,275 13.700 10.25 10.25 10.27 10.06 10.33 7,617,123 10.254 1.03%
2022-07-04 0 13.56 13.56 13.58 13.32 13.68 3,176,636 43,112,893 13.572 10.15 10.15 10.16 9.969 10.24 4,244,402 10.158 0.89%
2022-06-30 0 13.44 13.44 13.56 13.30 13.66 9,954,580 134,209,240 13.482 10.06 10.06 10.15 9.954 10.22 13,300,622 10.090 -0.15%
2022-06-29 0 13.46 13.42 13.46 13.34 13.66 6,741,774 91,117,415 13.515 10.07 10.04 10.07 9.984 10.22 9,007,893 10.115 -1.46%
2022-06-28 0 13.66 13.64 13.66 13.26 13.68 3,526,000 47,849,920 13.571 10.22 10.21 10.22 9.924 10.24 4,711,198 10.157 1.34%
2022-06-27 0 13.48 13.44 13.48 12.92 13.52 6,270,674 83,774,790 13.360 10.09 10.06 10.09 9.670 10.12 8,378,441 9.9989 2.28%
2022-06-24 0 13.18 13.12 13.18 12.70 13.18 7,793,346 101,362,068 13.006 9.864 9.819 9.864 9.505 9.864 10,412,930 9.7343 4.60%
2022-06-23 0 12.60 12.60 12.62 12.38 12.68 17,360,206 218,867,454 12.607 9.430 9.430 9.445 9.266 9.490 23,195,508 9.4358 1.45%
2022-06-22 0 12.42 12.38 12.42 12.32 12.78 4,175,774 52,208,484 12.503 9.295 9.266 9.295 9.221 9.565 5,579,381 9.3574 -0.96%
2022-06-21 0 12.54 12.54 12.56 12.34 12.60 4,216,000 52,623,130 12.482 9.385 9.385 9.400 9.236 9.430 5,633,128 9.3417 0.16%
2022-06-20 0 12.52 12.50 12.52 12.20 12.68 4,867,087 60,921,923 12.517 9.370 9.355 9.370 9.131 9.490 6,503,065 9.3682 0.48%
2022-06-17 0 12.46 12.42 12.46 12.30 12.70 14,783,789 183,803,966 12.433 9.325 9.295 9.325 9.206 9.505 19,753,077 9.3051 -0.16%
2022-06-16 0 12.48 12.44 12.48 12.34 12.94 10,673,788 133,057,598 12.466 9.340 9.310 9.340 9.236 9.685 14,261,578 9.3298 -1.42%
2022-06-15 0 12.66 12.66 12.70 12.52 12.88 12,141,864 153,874,838 12.673 9.475 9.475 9.505 9.370 9.640 16,223,120 9.4849 -0.38%
2022-06-14 0 13.54 13.54 13.56 13.14 13.58 4,665,098 62,939,428 13.492 9.511 9.511 9.525 9.230 9.539 6,641,303 9.4770 1.04%
2022-06-13 0 13.40 13.40 13.42 13.18 13.52 3,345,649 44,591,994 13.328 9.413 9.413 9.427 9.258 9.497 4,762,916 9.3623 -0.89%
2022-06-10 0 13.52 13.50 13.52 13.44 13.68 3,986,108 53,907,778 13.524 9.497 9.483 9.497 9.441 9.609 5,674,683 9.4997 0.00%
2022-06-09 0 13.52 13.50 13.52 13.42 13.76 6,772,835 91,359,272 13.489 9.497 9.483 9.497 9.427 9.666 9,641,909 9.4752 -0.88%
2022-06-08 0 13.64 13.62 13.64 13.50 13.86 2,467,140 33,637,465 13.634 9.581 9.567 9.581 9.483 9.736 3,512,257 9.5772 0.00%
2022-06-07 0 13.64 13.64 13.68 13.22 13.68 4,835,374 65,630,176 13.573 9.581 9.581 9.609 9.286 9.609 6,883,710 9.5341 -0.29%
2022-06-06 0 13.68 13.66 13.68 13.60 13.94 4,122,840 56,524,158 13.710 9.609 9.595 9.609 9.553 9.792 5,869,336 9.6304 -1.72%
2022-06-02 0 13.92 13.92 13.94 13.90 14.28 4,084,918 57,259,374 14.017 9.778 9.778 9.792 9.764 10.03 5,815,350 9.8462 0.00%
2022-06-01 0 13.92 13.90 13.92 13.68 14.10 4,397,047 61,125,297 13.901 9.778 9.764 9.778 9.609 9.904 6,259,701 9.7649 0.14%
2022-05-31 0 13.90 13.88 13.90 13.52 13.94 15,949,307 220,465,220 13.823 9.764 9.750 9.764 9.497 9.792 22,705,671 9.7097 1.76%
2022-05-30 0 13.66 13.64 13.66 13.46 13.78 6,958,473 94,472,522 13.577 9.595 9.581 9.595 9.455 9.680 9,906,186 9.5367 0.00%
2022-05-27 0 13.66 13.64 13.66 13.42 13.86 4,590,200 62,397,560 13.594 9.595 9.581 9.595 9.427 9.736 6,534,677 9.5487 1.49%
2022-05-26 0 13.46 13.44 13.46 13.38 13.88 2,702,594 36,585,657 13.537 9.455 9.441 9.455 9.399 9.750 3,847,453 9.5091 -1.03%
2022-05-25 0 13.60 13.60 13.62 13.16 13.72 7,452,372 100,814,488 13.528 9.553 9.553 9.567 9.244 9.637 10,609,308 9.5025 3.34%
2022-05-24 0 13.16 13.14 13.16 13.00 13.44 5,569,329 73,253,360 13.153 9.244 9.230 9.244 9.132 9.441 7,928,580 9.2392 0.61%
2022-05-23 0 13.08 13.08 13.10 13.02 13.30 4,849,999 63,548,635 13.103 9.188 9.188 9.202 9.146 9.342 6,904,531 9.2039 -0.46%
2022-05-20 0 13.14 13.14 13.16 12.96 13.26 11,493,874 150,199,234 13.068 9.230 9.230 9.244 9.104 9.314 16,362,850 9.1793 0.92%
2022-05-19 0 13.02 13.00 13.02 13.00 13.60 9,357,680 123,111,576 13.156 9.146 9.132 9.146 9.132 9.553 13,321,732 9.2414 -5.38%
2022-05-18 0 13.76 13.74 13.76 13.68 14.14 11,876,511 164,144,654 13.821 9.666 9.651 9.666 9.609 9.932 16,907,578 9.7083 -1.15%
2022-05-17 0 13.92 13.92 13.94 13.72 14.80 13,472,000 187,905,433 13.948 9.778 9.778 9.792 9.637 10.40 19,178,940 9.7975 -1.97%
2022-05-16 0 14.20 14.20 14.22 14.08 14.38 6,125,999 87,077,601 14.214 9.975 9.975 9.989 9.890 10.10 8,721,063 9.9847 -0.14%
2022-05-13 0 14.22 14.20 14.22 13.60 14.26 10,036,386 140,160,224 13.965 9.989 9.975 9.989 9.553 10.02 14,287,948 9.8097 3.80%
2022-05-12 0 13.70 13.70 13.72 13.46 14.68 23,268,840 322,307,767 13.851 9.623 9.623 9.637 9.455 10.31 33,125,867 9.7298 -6.68%
2022-05-11 0 14.68 14.68 14.70 14.64 14.84 6,714,607 98,739,971 14.705 10.31 10.31 10.33 10.28 10.42 9,559,014 10.330 0.14%
2022-05-10 0 14.66 14.66 14.68 14.12 14.80 8,552,558 125,103,173 14.628 10.30 10.30 10.31 9.918 10.40 12,175,549 10.275 1.38%
2022-05-06 0 14.46 14.46 14.50 14.28 14.70 4,743,846 68,516,236 14.443 10.16 10.16 10.19 10.03 10.33 6,753,410 10.145 -0.82%
2022-05-05 0 14.58 14.56 14.58 14.54 14.82 2,695,103 39,362,357 14.605 10.24 10.23 10.24 10.21 10.41 3,836,789 10.259 0.28%
2022-05-04 0 14.54 14.48 14.54 14.34 14.60 2,584,712 37,468,888 14.496 10.21 10.17 10.21 10.07 10.26 3,679,634 10.183 0.83%
2022-05-03 0 14.42 14.40 14.42 14.28 14.58 3,208,218 46,230,764 14.410 10.13 10.12 10.13 10.03 10.24 4,567,267 10.122 0.28%
2022-04-29 0 14.38 14.38 14.42 14.26 14.68 5,749,306 82,801,933 14.402 10.10 10.10 10.13 10.02 10.31 8,184,798 10.117 -2.04%
2022-04-28 0 14.68 14.68 14.70 14.44 14.82 10,202,202 149,154,549 14.620 10.31 10.31 10.33 10.14 10.41 14,524,006 10.270 1.24%
2022-04-27 0 14.50 14.48 14.50 14.36 14.70 6,504,868 94,033,582 14.456 10.19 10.17 10.19 10.09 10.33 9,260,427 10.154 0.28%
2022-04-26 0 14.46 14.44 14.46 14.32 14.64 10,838,107 156,334,183 14.424 10.16 10.14 10.16 10.06 10.28 15,429,290 10.132 1.12%
2022-04-25 0 14.30 14.28 14.30 14.06 14.60 11,577,549 165,567,355 14.301 10.04 10.03 10.04 9.876 10.26 16,481,971 10.045 -2.85%
2022-04-22 0 14.72 14.70 14.72 14.38 14.88 8,495,100 124,990,484 14.713 10.34 10.33 10.34 10.10 10.45 12,093,751 10.335 2.22%
2022-04-21 0 14.40 14.38 14.40 14.14 14.62 8,939,827 127,989,766 14.317 10.12 10.10 10.12 9.932 10.27 12,726,871 10.057 -1.50%
2022-04-20 0 14.62 14.58 14.62 14.20 14.74 8,652,980 125,878,798 14.547 10.27 10.24 10.27 9.975 10.35 12,318,511 10.219 0.83%
2022-04-19 0 14.50 14.50 14.52 14.48 15.18 12,259,968 179,037,465 14.603 10.19 10.19 10.20 10.17 10.66 17,453,473 10.258 -1.76%
2022-04-14 0 14.76 14.74 14.80 14.44 15.10 12,512,503 185,559,742 14.830 10.37 10.35 10.40 10.14 10.61 17,812,985 10.417 2.64%
2022-04-13 0 14.38 14.36 14.38 13.92 14.48 5,482,320 78,552,528 14.328 10.10 10.09 10.10 9.778 10.17 7,804,712 10.065 2.28%
2022-04-12 0 14.06 14.04 14.06 13.82 14.38 4,824,053 67,601,580 14.013 9.876 9.862 9.876 9.708 10.10 6,867,594 9.8436 0.86%
2022-04-11 0 13.94 13.94 13.96 13.84 14.48 11,571,904 162,840,275 14.072 9.792 9.792 9.806 9.722 10.17 16,473,935 9.8847 -1.83%
2022-04-08 0 14.20 14.18 14.20 13.54 14.26 15,358,800 215,475,944 14.029 9.975 9.961 9.975 9.511 10.02 21,865,016 9.8548 3.95%
2022-04-07 0 13.66 13.66 13.68 13.60 14.10 9,374,635 129,121,788 13.774 9.595 9.595 9.609 9.553 9.904 13,345,870 9.6750 -1.87%
2022-04-06 0 13.92 13.90 13.92 13.82 14.14 8,637,830 120,641,341 13.967 9.778 9.764 9.778 9.708 9.932 12,296,943 9.8107 0.43%
2022-04-04 0 13.86 13.82 13.86 13.66 13.98 11,238,392 154,839,913 13.778 9.736 9.708 9.736 9.595 9.820 15,999,142 9.6780 0.87%
2022-04-01 0 13.74 13.68 13.74 13.08 13.74 12,524,380 170,451,335 13.610 9.651 9.609 9.651 9.188 9.651 17,829,894 9.5599 4.09%
2022-03-31 0 13.20 13.18 13.20 12.82 13.24 14,023,460 182,957,047 13.046 9.272 9.258 9.272 9.005 9.300 19,964,006 9.1643 3.94%
2022-03-30 0 12.70 12.68 12.70 12.58 13.06 17,125,164 219,365,098 12.810 8.921 8.907 8.921 8.837 9.174 24,379,638 8.9979 -1.40%
2022-03-29 0 12.88 12.86 12.88 12.22 13.56 26,416,050 337,192,188 12.765 9.047 9.033 9.047 8.584 9.525 37,606,282 8.9664 -5.15%
2022-03-28 0 13.58 13.58 13.60 13.40 13.82 4,596,058 62,488,021 13.596 9.539 9.539 9.553 9.413 9.708 6,543,017 9.5503 -1.74%
2022-03-25 0 13.82 13.80 13.82 13.64 14.06 8,478,842 117,135,578 13.815 9.708 9.694 9.708 9.581 9.876 12,070,606 9.7042 0.44%
2022-03-24 0 13.76 13.74 13.76 13.64 13.98 7,787,500 107,121,650 13.756 9.666 9.651 9.666 9.581 9.820 11,086,401 9.6624 -1.15%
2022-03-23 0 13.92 13.92 13.94 13.80 14.28 7,194,538 100,527,982 13.973 9.778 9.778 9.792 9.694 10.03 10,242,251 9.8150 -0.85%
2022-03-22 0 14.04 14.00 14.04 13.74 14.26 9,891,000 137,867,400 13.939 9.862 9.834 9.862 9.651 10.02 14,080,975 9.7910 0.00%
2022-03-21 0 14.04 14.00 14.04 13.92 14.20 6,147,123 86,095,077 14.006 9.862 9.834 9.862 9.778 9.975 8,751,136 9.8382 -0.43%
2022-03-18 0 14.10 14.04 14.10 13.76 14.24 14,943,500 210,195,397 14.066 9.904 9.862 9.904 9.666 10.00 21,273,789 9.8805 -0.14%
2022-03-17 0 14.12 14.10 14.12 13.56 14.16 21,594,756 300,479,093 13.914 9.918 9.904 9.918 9.525 9.947 30,742,616 9.7740 4.28%
2022-03-16 0 13.54 13.52 13.54 11.70 13.86 67,534,589 870,092,974 12.884 9.511 9.497 9.511 8.219 9.736 96,143,245 9.0500 -2.31%
2022-03-15 0 13.86 13.84 13.86 13.70 14.42 14,829,536 207,849,163 14.016 9.736 9.722 9.736 9.623 10.13 21,111,548 9.8453 -4.02%
2022-03-14 0 14.44 14.42 14.44 14.08 14.58 11,249,870 161,872,152 14.389 10.14 10.13 10.14 9.890 10.24 16,015,482 10.107 -0.69%
2022-03-11 0 14.54 14.54 14.56 14.06 14.80 7,533,518 108,808,259 14.443 10.21 10.21 10.23 9.876 10.40 10,724,828 10.145 -0.95%
2022-03-10 0 14.68 14.64 14.68 14.38 14.84 9,089,232 133,057,215 14.639 10.31 10.28 10.31 10.10 10.42 12,939,566 10.283 2.95%
2022-03-09 0 14.26 14.26 14.28 14.14 15.50 22,477,711 324,675,869 14.444 10.02 10.02 10.03 9.932 10.89 31,999,604 10.146 -2.06%
2022-03-08 0 14.56 14.54 14.56 14.24 15.86 27,316,623 401,913,717 14.713 10.23 10.21 10.23 10.00 11.14 38,888,351 10.335 -8.43%
2022-03-07 0 15.90 15.90 15.92 15.82 16.50 9,012,184 143,670,677 15.942 11.17 11.17 11.18 11.11 11.59 12,829,879 11.198 -3.75%
2022-03-04 0 16.52 16.50 16.52 16.14 16.60 8,956,299 147,176,404 16.433 11.60 11.59 11.60 11.34 11.66 12,750,320 11.543 -0.12%
2022-03-03 0 16.54 16.52 16.54 16.32 16.70 9,567,000 157,802,260 16.494 11.62 11.60 11.62 11.46 11.73 13,619,723 11.586 0.85%
2022-03-02 0 16.40 16.40 16.42 16.18 16.70 12,370,098 202,668,351 16.384 11.52 11.52 11.53 11.37 11.73 17,610,255 11.509 -2.03%
2022-03-01 0 16.74 16.72 16.74 16.58 17.36 11,725,078 196,338,202 16.745 11.76 11.74 11.76 11.65 12.19 16,691,995 11.762 -3.13%
2022-02-28 0 17.28 17.26 17.28 16.82 17.28 13,451,470 230,063,691 17.103 12.14 12.12 12.14 11.81 12.14 19,149,713 12.014 0.12%
2022-02-25 0 17.26 17.26 17.28 17.08 17.66 5,898,153 102,149,325 17.319 12.12 12.12 12.14 12.00 12.41 8,396,698 12.165 -1.37%
2022-02-24 0 17.50 17.50 17.52 17.30 17.94 8,018,717 140,318,237 17.499 12.29 12.29 12.31 12.15 12.60 11,415,565 12.292 -2.45%
2022-02-23 0 17.94 17.94 17.96 17.88 18.48 3,394,966 61,431,711 18.095 12.60 12.60 12.62 12.56 12.98 4,833,124 12.711 -1.64%
2022-02-22 0 18.24 18.20 18.24 17.70 18.30 4,559,000 82,300,846 18.052 12.81 12.78 12.81 12.43 12.85 6,490,260 12.681 -0.76%
2022-02-21 0 18.38 18.34 18.38 17.70 18.42 5,105,132 93,207,356 18.258 12.91 12.88 12.91 12.43 12.94 7,267,742 12.825 1.88%
2022-02-18 0 18.04 18.02 18.04 17.82 18.10 2,590,896 46,630,718 17.998 12.67 12.66 12.67 12.52 12.71 3,688,438 12.642 0.45%
2022-02-17 0 17.96 17.94 17.96 17.52 18.28 7,464,000 134,151,363 17.973 12.62 12.60 12.62 12.31 12.84 10,625,861 12.625 1.58%
2022-02-16 0 17.68 17.68 17.70 17.58 18.18 4,638,219 82,117,258 17.704 12.42 12.42 12.43 12.35 12.77 6,603,038 12.436 -0.56%
2022-02-15 0 17.78 17.74 17.78 17.52 18.20 3,547,270 63,024,006 17.767 12.49 12.46 12.49 12.31 12.78 5,049,946 12.480 0.00%
2022-02-14 0 17.78 17.78 17.80 17.54 17.96 6,578,230 116,805,954 17.756 12.49 12.49 12.50 12.32 12.62 9,364,866 12.473 -0.56%
2022-02-11 0 17.88 17.86 17.88 17.48 18.00 10,313,428 183,581,864 17.800 12.56 12.55 12.56 12.28 12.64 14,682,349 12.504 1.36%
2022-02-10 0 17.64 17.60 17.64 17.08 17.80 10,403,471 181,653,613 17.461 12.39 12.36 12.39 12.00 12.50 14,810,536 12.265 2.44%
2022-02-09 0 17.22 17.22 17.24 17.18 17.94 13,651,210 237,350,727 17.387 12.10 12.10 12.11 12.07 12.60 19,434,066 12.213 0.12%
2022-02-08 0 17.20 17.18 17.20 16.90 17.64 17,048,818 295,593,375 17.338 12.08 12.07 12.08 11.87 12.39 24,270,951 12.179 3.74%
2022-02-07 0 16.58 16.56 16.58 16.20 16.78 4,767,209 78,467,389 16.460 11.65 11.63 11.65 11.38 11.79 6,786,670 11.562 1.10%
2022-02-04 0 16.40 16.38 16.40 16.16 16.42 4,670,501 76,302,378 16.337 11.52 11.51 11.52 11.35 11.53 6,648,995 11.476 1.61%
2022-01-31 0 16.14 16.14 16.30 15.94 16.40 3,640,743 58,833,818 16.160 11.34 11.34 11.45 11.20 11.52 5,183,016 11.351 0.37%
2022-01-28 0 16.08 16.08 16.10 15.94 16.22 2,694,082 43,315,674 16.078 11.30 11.30 11.31 11.20 11.39 3,835,335 11.294 -0.74%
2022-01-27 0 16.20 16.18 16.20 15.98 16.26 4,104,174 66,275,011 16.148 11.38 11.37 11.38 11.22 11.42 5,842,763 11.343 0.25%
2022-01-26 0 16.16 16.14 16.16 15.92 16.46 7,979,700 129,399,645 16.216 11.35 11.34 11.35 11.18 11.56 11,360,020 11.391 -1.82%
2022-01-25 0 16.46 16.42 16.46 15.88 16.46 3,742,868 61,161,597 16.341 11.56 11.53 11.56 11.15 11.56 5,328,403 11.478 1.23%
2022-01-24 0 16.26 16.24 16.28 16.10 16.42 4,895,097 79,611,586 16.264 11.42 11.41 11.44 11.31 11.53 6,968,733 11.424 -0.12%
2022-01-21 0 16.28 16.26 16.28 15.98 16.32 5,364,770 87,057,262 16.228 11.44 11.42 11.44 11.22 11.46 7,637,366 11.399 0.99%
2022-01-20 0 16.12 16.10 16.12 15.96 16.46 4,262,936 68,680,051 16.111 11.32 11.31 11.32 11.21 11.56 6,068,779 11.317 1.13%
2022-01-19 0 15.94 15.92 15.94 15.82 16.24 3,735,415 59,748,505 15.995 11.20 11.18 11.20 11.11 11.41 5,317,792 11.236 0.63%
2022-01-18 0 15.84 15.80 15.84 15.46 15.88 7,006,096 109,957,918 15.695 11.13 11.10 11.13 10.86 11.15 9,973,982 11.024 -1.25%
2022-01-17 0 16.04 16.02 16.04 15.50 16.16 6,673,417 105,911,011 15.871 11.27 11.25 11.27 10.89 11.35 9,500,376 11.148 -1.35%
2022-01-14 0 16.26 16.22 16.26 15.90 16.50 6,859,000 110,442,442 16.102 11.42 11.39 11.42 11.17 11.59 9,764,574 11.311 -1.22%
2022-01-13 0 16.46 16.40 16.46 16.26 17.00 4,648,089 76,230,750 16.400 11.56 11.52 11.56 11.42 11.94 6,617,089 11.520 -1.56%
2022-01-12 0 16.72 16.66 16.72 16.24 17.00 7,087,926 118,298,509 16.690 11.74 11.70 11.74 11.41 11.94 10,090,477 11.724 0.24%
2022-01-11 0 16.68 16.68 16.70 16.50 16.98 7,893,836 132,421,667 16.775 11.72 11.72 11.73 11.59 11.93 11,237,782 11.784 0.48%
2022-01-10 0 16.60 16.60 16.62 16.38 16.88 8,755,962 146,104,699 16.686 11.66 11.66 11.67 11.51 11.86 12,465,118 11.721 1.97%
2022-01-07 0 16.28 16.24 16.28 15.80 16.30 6,610,195 106,687,201 16.140 11.44 11.41 11.44 11.10 11.45 9,410,372 11.337 1.50%
2022-01-06 0 16.04 16.02 16.04 15.54 16.20 8,758,570 139,055,114 15.876 11.27 11.25 11.27 10.92 11.38 12,468,830 11.152 -0.99%
2022-01-05 0 16.20 16.18 16.20 15.58 16.26 5,811,199 93,476,399 16.086 11.38 11.37 11.38 10.94 11.42 8,272,909 11.299 3.85%
2022-01-04 0 15.60 15.58 15.60 15.38 15.88 4,872,300 75,820,634 15.562 10.96 10.94 10.96 10.80 11.15 6,936,279 10.931 -1.27%
2022-01-03 0 15.80 15.78 15.80 15.76 16.24 2,279,000 36,202,672 15.885 11.10 11.08 11.10 11.07 11.41 3,244,418 11.158 -1.37%
2021-12-31 0 16.02 16.00 16.02 15.74 16.02 1,881,793 29,985,738 15.935 11.25 11.24 11.25 11.06 11.25 2,678,948 11.193 1.65%
2021-12-30 0 15.76 15.72 15.76 15.62 15.88 1,330,715 20,890,676 15.699 11.07 11.04 11.07 10.97 11.15 1,894,426 11.027 0.38%
2021-12-29 0 15.70 15.70 15.74 15.44 15.76 1,382,200 21,571,752 15.607 11.03 11.03 11.06 10.85 11.07 1,967,720 10.963 -0.63%
2021-12-28 0 15.80 15.76 15.80 15.62 15.88 2,248,000 35,476,140 15.781 11.10 11.07 11.10 10.97 11.15 3,200,286 11.085 1.02%
2021-12-24 0 15.64 15.60 15.64 15.50 15.78 866,210 13,543,644 15.636 10.99 10.96 10.99 10.89 11.08 1,233,149 10.983 -0.13%
2021-12-23 0 15.66 15.62 15.66 15.52 15.84 2,463,198 38,620,063 15.679 11.00 10.97 11.00 10.90 11.13 3,506,645 11.013 -0.51%
2021-12-22 0 15.74 15.70 15.74 15.44 15.84 4,370,177 68,744,366 15.730 11.06 11.03 11.06 10.85 11.13 6,221,449 11.050 0.90%
2021-12-21 0 15.60 15.56 15.60 14.96 15.66 4,034,010 62,417,852 15.473 10.96 10.93 10.96 10.51 11.00 5,742,877 10.869 2.23%
2021-12-20 0 15.26 15.26 15.28 14.84 15.32 5,359,179 81,488,572 15.205 10.72 10.72 10.73 10.42 10.76 7,629,407 10.681 0.39%
2021-12-17 0 15.20 15.18 15.22 14.92 15.42 7,826,910 118,860,549 15.186 10.68 10.66 10.69 10.48 10.83 11,142,505 10.667 -0.91%
2021-12-16 0 15.34 15.32 15.34 15.22 15.72 4,558,848 69,883,444 15.329 10.78 10.76 10.78 10.69 11.04 6,490,044 10.768 -1.03%
2021-12-15 0 15.50 15.48 15.52 15.40 15.66 3,406,414 52,867,461 15.520 10.89 10.87 10.90 10.82 11.00 4,849,422 10.902 0.13%
2021-12-14 0 15.48 15.48 15.52 15.28 15.56 4,395,084 67,977,646 15.467 10.87 10.87 10.90 10.73 10.93 6,256,907 10.864 0.26%
2021-12-13 0 15.44 15.42 15.44 15.00 15.64 5,141,790 79,399,126 15.442 10.85 10.83 10.85 10.54 10.99 7,319,929 10.847 1.45%
2021-12-10 0 15.22 15.16 15.22 15.00 15.26 2,488,749 37,681,543 15.141 10.69 10.65 10.69 10.54 10.72 3,543,020 10.635 0.00%
2021-12-09 0 15.22 15.20 15.22 14.84 15.34 5,038,000 76,411,706 15.167 10.69 10.68 10.69 10.42 10.78 7,172,172 10.654 1.20%
2021-12-08 0 15.04 15.04 15.06 14.90 15.26 6,316,830 94,990,193 15.038 10.56 10.56 10.58 10.47 10.72 8,992,733 10.563 -1.44%
2021-12-07 0 15.26 15.26 15.28 14.94 15.40 5,869,559 89,120,959 15.184 10.72 10.72 10.73 10.49 10.82 8,355,991 10.666 0.79%
2021-12-06 0 15.14 15.14 15.20 15.02 15.58 6,191,896 93,932,720 15.170 10.63 10.63 10.68 10.55 10.94 8,814,875 10.656 -3.20%
2021-12-03 0 15.64 15.62 15.64 15.48 16.00 8,619,742 135,225,342 15.688 10.99 10.97 10.99 10.87 11.24 12,271,193 11.020 -0.38%
2021-12-02 0 15.70 15.62 15.70 15.24 15.70 7,416,006 115,420,857 15.564 11.03 10.97 11.03 10.71 11.03 10,557,536 10.933 2.88%
2021-12-01 0 15.26 15.24 15.26 15.16 15.54 5,871,248 89,753,189 15.287 10.72 10.71 10.72 10.65 10.92 8,358,396 10.738 1.06%
2021-11-30 0 15.10 15.10 15.20 14.88 15.80 22,077,213 334,446,122 15.149 10.61 10.61 10.68 10.45 11.10 31,429,449 10.641 -4.43%
2021-11-29 0 15.80 15.78 15.82 15.04 15.86 6,024,269 94,544,374 15.694 11.10 11.08 11.11 10.56 11.14 8,576,239 11.024 3.00%
2021-11-26 0 15.34 15.34 15.38 15.26 15.66 4,819,797 74,296,462 15.415 10.78 10.78 10.80 10.72 11.00 6,861,535 10.828 -1.67%
2021-11-25 0 15.60 15.60 15.62 15.28 15.80 4,953,666 77,173,437 15.579 10.96 10.96 10.97 10.73 11.10 7,052,113 10.943 2.23%
2021-11-24 0 15.26 15.24 15.26 15.18 15.72 4,658,012 71,035,017 15.250 10.72 10.71 10.72 10.66 11.04 6,631,215 10.712 -1.93%
2021-11-23 0 15.56 15.54 15.56 15.42 15.70 3,830,848 59,709,238 15.586 10.93 10.92 10.93 10.83 11.03 5,453,652 10.948 0.65%
2021-11-22 0 15.46 15.46 15.48 15.36 15.80 7,626,000 117,850,300 15.454 10.86 10.86 10.87 10.79 11.10 10,856,487 10.855 -2.03%
2021-11-19 0 15.78 15.76 15.78 15.70 16.00 4,451,355 70,562,601 15.852 11.08 11.07 11.08 11.03 11.24 6,337,015 11.135 -1.74%
2021-11-18 0 16.06 16.04 16.08 15.46 16.10 9,827,330 155,779,309 15.852 11.28 11.27 11.30 10.86 11.31 13,990,333 11.135 0.50%
2021-11-17 0 15.98 15.96 15.98 15.70 16.22 6,818,152 108,370,159 15.894 11.22 11.21 11.22 11.03 11.39 9,706,423 11.165 -1.24%
2021-11-16 0 16.18 16.16 16.18 15.92 16.22 5,386,115 86,779,234 16.112 11.37 11.35 11.37 11.18 11.39 7,667,753 11.317 0.75%
2021-11-15 0 16.06 16.06 16.08 15.70 16.22 8,550,393 136,988,495 16.021 11.28 11.28 11.30 11.03 11.39 12,172,467 11.254 1.26%
2021-11-12 0 15.86 15.86 15.88 15.80 16.34 6,867,682 110,120,223 16.035 11.14 11.14 11.15 11.10 11.48 9,776,934 11.263 -1.12%
2021-11-11 0 16.04 16.02 16.04 15.54 16.30 10,848,187 173,773,088 16.019 11.27 11.25 11.27 10.92 11.45 15,443,640 11.252 3.22%
2021-11-10 0 15.54 15.48 15.54 15.00 15.56 7,032,551 108,128,928 15.375 10.92 10.87 10.92 10.54 10.93 10,011,644 10.800 2.37%
2021-11-09 0 15.18 15.18 15.20 15.04 15.56 4,305,403 65,556,044 15.226 10.66 10.66 10.68 10.56 10.93 6,129,236 10.696 0.26%
2021-11-08 0 15.14 15.14 15.16 15.04 15.36 1,981,282 30,117,783 15.201 10.63 10.63 10.65 10.56 10.79 2,820,583 10.678 0.40%
2021-11-05 0 15.08 15.04 15.08 14.60 15.90 8,081,146 121,575,594 15.044 10.59 10.56 10.59 10.26 11.17 11,504,440 10.568 0.24%
2021-11-04 0 15.58 15.58 15.60 15.26 15.80 5,357,331 83,159,101 15.522 10.57 10.57 10.58 10.35 10.72 7,898,430 10.529 -0.13%
2021-11-03 0 15.60 15.58 15.60 15.20 15.70 9,132,465 141,948,956 15.543 10.58 10.57 10.58 10.31 10.65 13,464,193 10.543 0.91%
2021-11-02 0 15.46 15.42 15.46 14.82 15.68 11,889,524 182,145,466 15.320 10.49 10.46 10.49 10.05 10.64 17,528,985 10.391 2.93%
2021-11-01 0 15.02 15.00 15.02 14.52 15.16 8,804,700 131,146,423 14.895 10.19 10.17 10.19 9.849 10.28 12,980,962 10.103 3.16%
2021-10-29 0 14.56 14.56 14.60 14.42 14.74 4,821,638 70,279,023 14.576 9.876 9.876 9.903 9.781 9.998 7,108,646 9.8864 0.00%
2021-10-28 0 14.56 14.54 14.56 14.24 14.62 4,067,546 58,747,204 14.443 9.876 9.862 9.876 9.659 9.916 5,996,872 9.7963 2.68%
2021-10-27 0 14.18 14.18 14.20 14.12 14.36 2,811,800 39,998,852 14.225 9.618 9.618 9.632 9.577 9.740 4,145,498 9.6487 -0.42%
2021-10-26 0 14.24 14.24 14.28 14.16 14.48 3,489,879 49,912,033 14.302 9.659 9.659 9.686 9.604 9.821 5,145,205 9.7007 -0.14%
2021-10-25 0 14.26 14.26 14.28 14.08 14.44 2,857,902 40,773,001 14.267 9.672 9.672 9.686 9.550 9.794 4,213,467 9.6768 0.71%
2021-10-22 0 14.16 14.14 14.16 13.92 14.30 2,784,985 39,398,433 14.147 9.604 9.591 9.604 9.442 9.699 4,105,964 9.5954 -0.14%
2021-10-21 0 14.18 14.14 14.18 13.96 14.36 4,039,439 57,077,128 14.130 9.618 9.591 9.618 9.469 9.740 5,955,433 9.5840 -1.25%
2021-10-20 0 14.36 14.36 14.38 14.30 14.88 5,998,132 86,808,971 14.473 9.740 9.740 9.754 9.699 10.09 8,843,177 9.8165 -2.18%
2021-10-19 0 14.68 14.64 14.68 13.90 14.70 3,791,106 54,833,044 14.464 9.957 9.930 9.957 9.428 9.971 5,589,311 9.8103 3.53%
2021-10-18 0 14.18 14.18 14.20 13.96 14.20 1,860,022 26,295,789 14.137 9.618 9.618 9.632 9.469 9.632 2,742,271 9.5891 -0.42%
2021-10-15 0 14.24 14.22 14.24 13.64 14.48 11,901,530 166,038,460 13.951 9.659 9.645 9.659 9.252 9.821 17,546,686 9.4627 -1.39%
2021-10-12 0 14.44 14.42 14.44 14.38 14.80 3,415,128 49,528,602 14.503 9.794 9.781 9.794 9.754 10.04 5,034,998 9.8369 -1.10%
2021-10-11 0 14.60 14.60 14.62 14.56 14.90 3,726,200 54,651,052 14.667 9.903 9.903 9.916 9.876 10.11 5,493,618 9.9481 -1.75%
2021-10-08 0 14.86 14.86 14.88 14.62 15.00 7,500,698 111,564,480 14.874 10.08 10.08 10.09 9.916 10.17 11,058,443 10.089 0.54%
2021-10-07 0 14.78 14.76 14.78 14.36 14.92 4,247,408 62,664,135 14.754 10.02 10.01 10.02 9.740 10.12 6,262,047 10.007 1.51%
2021-10-06 0 14.56 14.56 14.62 14.30 14.76 3,675,372 53,457,835 14.545 9.876 9.876 9.916 9.699 10.01 5,418,681 9.8655 -0.14%
2021-10-05 0 14.58 14.54 14.58 14.08 14.60 3,249,226 46,853,329 14.420 9.889 9.862 9.889 9.550 9.903 4,790,405 9.7807 2.10%
2021-10-04 0 14.28 14.24 14.28 14.10 14.46 2,580,578 36,724,790 14.231 9.686 9.659 9.686 9.564 9.808 3,804,603 9.6527 -1.38%
2021-09-30 0 14.48 14.48 14.50 14.20 14.60 4,036,000 58,498,860 14.494 9.821 9.821 9.835 9.632 9.903 5,950,363 9.8311 0.00%
2021-09-29 0 14.48 14.44 14.48 14.02 14.56 2,380,000 34,290,000 14.408 9.821 9.794 9.821 9.509 9.876 3,508,886 9.7723 1.40%
2021-09-28 0 14.28 14.26 14.28 14.08 14.36 4,805,400 68,505,148 14.256 9.686 9.672 9.686 9.550 9.740 7,084,706 9.6694 0.00%
2021-09-27 0 14.28 14.26 14.28 13.94 14.44 6,476,774 92,296,247 14.250 9.686 9.672 9.686 9.455 9.794 9,548,850 9.6657 1.28%
2021-09-24 0 14.10 14.02 14.10 13.86 14.26 8,441,000 118,475,078 14.036 9.564 9.509 9.564 9.401 9.672 12,444,751 9.5201 -1.95%
2021-09-23 0 14.38 14.36 14.38 14.20 14.80 11,930,010 173,109,197 14.510 9.754 9.740 9.754 9.632 10.04 17,588,675 9.8421 -1.91%
2021-09-21 0 14.66 14.62 14.66 14.18 14.78 2,141,884 31,246,658 14.588 9.944 9.916 9.944 9.618 10.02 3,157,826 9.8950 1.10%
2021-09-20 0 14.50 14.48 14.50 14.14 14.60 3,961,325 57,190,319 14.437 9.835 9.821 9.835 9.591 9.903 5,840,268 9.7924 0.28%
2021-09-17 0 14.46 14.40 14.46 14.10 14.48 5,275,848 75,953,498 14.396 9.808 9.767 9.808 9.564 9.821 7,778,298 9.7648 1.54%
2021-09-16 0 14.24 14.22 14.24 14.02 14.50 3,960,050 56,282,121 14.212 9.659 9.645 9.659 9.509 9.835 5,838,388 9.6400 -1.93%
2021-09-15 0 14.52 14.48 14.52 14.32 14.78 6,438,337 93,265,087 14.486 9.849 9.821 9.849 9.713 10.02 9,492,181 9.8255 -0.55%
2021-09-14 0 14.60 14.60 14.62 14.02 14.64 10,339,497 149,778,155 14.486 9.903 9.903 9.916 9.509 9.930 15,243,747 9.8255 2.10%
2021-09-13 0 14.30 14.28 14.30 13.80 14.36 6,717,996 95,862,671 14.270 9.699 9.686 9.699 9.360 9.740 9,904,489 9.6787 1.13%
2021-09-10 0 14.14 14.10 14.14 13.56 14.14 5,322,347 74,393,289 13.978 9.591 9.564 9.591 9.197 9.591 7,846,853 9.4807 3.21%
2021-09-09 0 13.70 13.66 13.70 13.50 13.74 6,228,077 84,896,346 13.631 9.292 9.265 9.292 9.157 9.320 9,182,190 9.2458 0.00%
2021-09-08 0 13.70 13.70 13.72 13.58 13.84 5,898,958 80,715,168 13.683 9.292 9.292 9.306 9.211 9.387 8,696,963 9.2808 -0.72%
2021-09-07 0 13.80 13.78 13.80 13.66 13.92 3,850,000 53,004,140 13.767 9.360 9.347 9.360 9.265 9.442 5,676,139 9.3381 -1.15%
2021-09-06 0 13.96 13.92 13.96 13.78 14.06 2,754,431 38,371,146 13.931 9.469 9.442 9.469 9.347 9.537 4,060,918 9.4489 0.29%
2021-09-03 0 13.92 13.90 13.92 13.58 13.96 5,677,267 78,504,774 13.828 9.442 9.428 9.442 9.211 9.469 8,370,119 9.3792 0.72%
2021-09-02 0 13.82 13.82 13.84 13.70 14.26 6,662,482 92,245,433 13.846 9.374 9.374 9.387 9.292 9.672 9,822,643 9.3911 -2.54%
2021-09-01 0 14.18 14.14 14.18 13.90 14.42 6,166,096 87,472,024 14.186 9.618 9.591 9.618 9.428 9.781 9,090,810 9.6220 2.46%
2021-08-31 0 13.84 13.82 13.84 13.44 13.90 10,333,917 142,380,271 13.778 9.387 9.374 9.387 9.116 9.428 15,235,520 9.3453 0.73%
2021-08-30 0 13.74 13.72 13.74 13.62 13.90 6,844,000 93,991,132 13.733 9.320 9.306 9.320 9.238 9.428 10,090,259 9.3150 0.29%
2021-08-27 0 13.70 13.68 13.70 13.44 14.38 7,700,903 105,478,997 13.697 9.292 9.279 9.292 9.116 9.754 11,353,610 9.2903 -2.97%
2021-08-26 0 14.12 14.10 14.12 14.00 14.38 8,391,515 118,439,021 14.114 9.577 9.564 9.577 9.496 9.754 12,371,794 9.5733 -0.56%
2021-08-25 0 14.20 14.18 14.20 13.74 14.28 22,706,747 321,107,915 14.142 9.632 9.618 9.632 9.320 9.686 33,477,054 9.5919 1.43%
2021-08-24 0 14.00 13.98 14.00 13.34 14.40 20,113,475 281,617,212 14.001 9.496 9.482 9.496 9.048 9.767 29,653,736 9.4969 4.01%
2021-08-23 0 13.46 13.46 13.48 12.96 13.62 9,340,672 125,658,812 13.453 9.130 9.130 9.143 8.790 9.238 13,771,157 9.1248 3.22%
2021-08-20 0 13.04 13.00 13.04 12.76 13.10 6,431,536 83,147,191 12.928 8.845 8.818 8.845 8.655 8.885 9,482,154 8.7688 -0.91%
2021-08-19 0 13.16 13.14 13.16 13.04 13.50 5,097,319 67,266,721 13.196 8.926 8.913 8.926 8.845 9.157 7,515,089 8.9509 -2.52%
2021-08-18 0 13.50 13.48 13.50 13.40 13.60 4,594,461 61,905,653 13.474 9.157 9.143 9.157 9.089 9.225 6,773,714 9.1391 0.15%
2021-08-17 0 13.48 13.46 13.50 13.32 13.82 10,292,057 139,432,101 13.548 9.143 9.130 9.157 9.035 9.374 15,173,805 9.1890 -2.46%
2021-08-16 0 13.82 13.82 13.86 13.70 14.32 6,624,162 92,295,011 13.933 9.374 9.374 9.401 9.292 9.713 9,766,147 9.4505 -1.29%
2021-08-13 0 14.00 14.00 14.02 13.90 14.20 7,473,842 104,592,973 13.995 9.496 9.496 9.509 9.428 9.632 11,018,849 9.4922 -0.57%
2021-08-12 0 14.08 14.08 14.10 13.92 14.32 8,429,014 118,468,093 14.055 9.550 9.550 9.564 9.442 9.713 12,427,080 9.5331 -2.49%
2021-08-11 0 14.44 14.44 14.46 13.98 14.44 5,827,417 83,436,757 14.318 9.794 9.794 9.808 9.482 9.794 8,591,488 9.7116 -1.37%
2021-08-10 0 14.64 14.58 14.64 14.24 14.68 4,252,000 61,886,860 14.555 9.930 9.889 9.930 9.659 9.957 6,268,817 9.8722 1.39%
2021-08-09 0 14.44 14.42 14.46 13.92 14.50 3,645,685 52,475,477 14.394 9.794 9.781 9.808 9.442 9.835 5,374,913 9.7630 2.85%
2021-08-06 0 14.04 14.04 14.06 13.90 14.32 7,023,587 98,843,267 14.073 9.523 9.523 9.537 9.428 9.713 10,355,028 9.5454 -2.09%
2021-08-05 0 14.34 14.32 14.34 14.24 14.60 3,110,652 44,851,527 14.419 9.727 9.713 9.727 9.659 9.903 4,586,102 9.7799 -1.51%
2021-08-04 0 14.56 14.54 14.56 14.34 14.82 3,572,000 51,976,122 14.551 9.876 9.862 9.876 9.727 10.05 5,266,278 9.8696 -1.75%
2021-08-03 0 14.82 14.78 14.82 14.48 14.88 3,082,000 45,482,340 14.757 10.05 10.02 10.05 9.821 10.09 4,543,860 10.010 0.54%
2021-08-02 0 14.74 14.70 14.74 14.26 14.94 7,876,106 115,237,194 14.631 9.998 9.971 9.998 9.672 10.13 11,611,915 9.9240 5.29%
2021-07-30 0 14.00 14.00 14.04 13.86 14.14 6,063,067 84,847,744 13.994 9.496 9.496 9.523 9.401 9.591 8,938,912 9.4920 -1.13%
2021-07-29 0 14.16 14.14 14.16 14.00 14.22 4,630,000 65,233,120 14.089 9.604 9.591 9.604 9.496 9.645 6,826,110 9.5564 0.28%
2021-07-28 0 14.12 14.08 14.12 13.86 14.18 4,297,685 60,246,453 14.018 9.577 9.550 9.577 9.401 9.618 6,336,171 9.5083 0.00%
2021-07-27 0 14.12 14.10 14.12 13.90 14.96 7,005,091 100,030,467 14.280 9.577 9.564 9.577 9.428 10.15 10,327,759 9.6856 -2.35%
2021-07-26 0 14.46 14.46 14.48 14.40 14.78 3,722,000 54,241,320 14.573 9.808 9.808 9.821 9.767 10.02 5,487,426 9.8847 -2.17%
2021-07-23 0 14.78 14.76 14.78 14.60 14.94 2,922,000 43,140,827 14.764 10.02 10.01 10.02 9.903 10.13 4,307,969 10.014 -1.07%
2021-07-22 0 14.94 14.94 14.96 14.92 15.52 2,952,321 44,452,282 15.057 10.13 10.13 10.15 10.12 10.53 4,352,671 10.213 -3.11%
2021-07-21 0 15.42 15.38 15.42 14.94 15.44 7,528,000 114,905,606 15.264 10.46 10.43 10.46 10.13 10.47 11,098,695 10.353 1.58%
2021-07-20 0 15.18 15.16 15.18 15.06 15.32 3,022,357 45,822,659 15.161 10.30 10.28 10.30 10.21 10.39 4,455,927 10.284 -1.04%
2021-07-19 0 15.34 15.34 15.36 15.08 15.42 3,020,614 46,368,946 15.351 10.40 10.40 10.42 10.23 10.46 4,453,357 10.412 0.26%
2021-07-16 0 15.30 15.26 15.30 15.04 15.34 5,112,094 77,830,833 15.225 10.38 10.35 10.38 10.20 10.40 7,536,872 10.327 0.92%
2021-07-15 0 15.16 15.14 15.16 14.92 15.28 9,810,179 147,633,542 15.049 10.28 10.27 10.28 10.12 10.36 14,463,362 10.207 -0.26%
2021-07-14 0 15.20 15.20 15.24 15.20 15.60 4,395,233 67,208,101 15.291 10.31 10.31 10.34 10.31 10.58 6,479,988 10.372 -2.06%
2021-07-13 0 15.52 15.52 15.54 15.18 15.60 6,768,437 104,670,904 15.465 10.53 10.53 10.54 10.30 10.58 9,978,855 10.489 0.26%
2021-07-12 0 15.48 15.46 15.48 15.42 15.96 4,302,223 67,473,328 15.683 10.50 10.49 10.50 10.46 10.83 6,342,862 10.638 0.52%
2021-07-09 0 15.40 15.40 15.44 15.06 15.52 5,630,601 86,435,500 15.351 10.45 10.45 10.47 10.21 10.53 8,301,318 10.412 0.65%
2021-07-08 0 15.30 15.28 15.30 15.28 15.88 6,392,000 98,829,174 15.461 10.38 10.36 10.38 10.36 10.77 9,423,866 10.487 -2.17%
2021-07-07 0 15.64 15.62 15.64 15.32 15.72 5,680,000 88,518,624 15.584 10.61 10.59 10.61 10.39 10.66 8,374,148 10.570 -0.26%
2021-07-06 0 15.68 15.68 15.70 15.56 16.08 4,558,000 71,671,336 15.724 10.64 10.64 10.65 10.55 10.91 6,719,959 10.665 -1.38%
2021-07-05 0 15.90 15.88 15.90 15.90 16.46 8,055,798 129,509,934 16.077 10.78 10.77 10.78 10.78 11.16 11,876,839 10.904 -1.00%
2021-07-02 0 16.06 16.04 16.06 15.90 16.48 19,122,502 308,194,143 16.117 10.89 10.88 10.89 10.78 11.18 28,192,723 10.932 3.61%
2021-06-30 0 15.50 15.50 15.60 15.34 15.66 10,575,445 164,148,276 15.522 10.51 10.51 10.58 10.40 10.62 15,591,610 10.528 0.52%
2021-06-29 0 15.42 15.40 15.42 15.14 15.66 9,881,994 152,322,001 15.414 10.46 10.45 10.46 10.27 10.62 14,569,240 10.455 -1.28%
2021-06-28 0 15.62 15.60 15.62 14.94 15.66 8,393,260 130,079,881 15.498 10.59 10.58 10.59 10.13 10.62 12,374,367 10.512 4.69%
2021-06-25 0 14.92 14.90 14.92 14.82 15.14 8,496,405 127,530,099 15.010 10.12 10.11 10.12 10.05 10.27 12,526,436 10.181 -0.40%
2021-06-24 0 14.98 14.98 15.00 14.92 15.28 8,132,000 122,575,180 15.073 10.16 10.16 10.17 10.12 10.36 11,989,186 10.224 -0.66%
2021-06-23 0 15.08 15.06 15.08 14.90 15.18 6,291,511 94,940,574 15.090 10.23 10.21 10.23 10.11 10.30 9,275,712 10.235 1.34%
2021-06-22 0 14.88 14.88 14.94 14.82 15.28 6,316,306 94,627,256 14.981 10.09 10.09 10.13 10.05 10.36 9,312,268 10.162 -1.20%
2021-06-21 0 15.06 15.06 15.12 14.62 15.16 7,264,867 109,345,357 15.051 10.21 10.21 10.26 9.916 10.28 10,710,752 10.209 0.67%
2021-06-18 0 14.96 14.96 14.98 14.50 15.02 10,455,196 156,082,844 14.929 10.15 10.15 10.16 9.835 10.19 15,414,324 10.126 3.74%
2021-06-17 0 14.42 14.40 14.42 14.36 14.82 7,290,196 105,811,459 14.514 9.781 9.767 9.781 9.740 10.05 10,748,096 9.8447 -1.90%
2021-06-16 0 14.70 14.70 14.74 14.54 14.92 7,008,454 102,996,898 14.696 9.971 9.971 9.998 9.862 10.12 10,332,717 9.9680 -0.27%
2021-06-15 0 14.74 14.72 14.74 14.52 15.06 3,205,980 47,614,920 14.852 9.998 9.984 9.998 9.849 10.21 4,726,646 10.074 -0.54%
2021-06-11 0 14.82 14.82 14.86 14.72 15.06 7,606,142 113,273,501 14.892 10.05 10.05 10.08 9.984 10.21 11,213,902 10.101 0.68%
2021-06-10 0 14.72 14.70 14.72 14.54 15.00 14,102,554 208,744,342 14.802 9.984 9.971 9.984 9.862 10.17 20,791,704 10.040 1.24%
2021-06-09 0 14.54 14.54 14.56 14.34 14.96 8,833,461 129,559,117 14.667 9.862 9.862 9.876 9.727 10.15 13,023,365 9.9482 3.12%
2021-06-08 0 14.96 14.94 14.96 14.80 15.20 6,188,156 92,422,677 14.935 9.564 9.551 9.564 9.462 9.718 9,679,408 9.5484 0.00%
2021-06-07 0 14.96 14.96 15.00 14.70 15.18 5,795,822 87,063,095 15.022 9.564 9.564 9.590 9.398 9.705 9,065,726 9.6035 1.36%
2021-06-04 0 14.76 14.76 14.80 14.76 15.10 2,661,818 39,563,045 14.863 9.436 9.436 9.462 9.436 9.654 4,163,570 9.5022 -1.34%
2021-06-03 0 14.96 14.94 14.96 14.86 15.08 4,853,597 72,553,939 14.948 9.564 9.551 9.564 9.500 9.641 7,591,914 9.5567 0.40%
2021-06-02 0 14.90 14.88 14.90 14.74 14.98 3,478,128 51,792,373 14.891 9.526 9.513 9.526 9.423 9.577 5,440,428 9.5199 -0.40%
2021-06-01 0 14.96 14.96 14.98 14.64 14.96 3,514,000 52,103,134 14.827 9.564 9.564 9.577 9.360 9.564 5,496,539 9.4793 1.49%
2021-05-31 0 14.74 14.74 14.76 14.50 14.80 4,768,000 70,076,933 14.697 9.423 9.423 9.436 9.270 9.462 7,458,024 9.3962 -0.14%
2021-05-28 0 14.76 14.74 14.76 14.70 15.18 4,098,927 60,993,494 14.880 9.436 9.423 9.436 9.398 9.705 6,411,472 9.5132 -1.99%
2021-05-27 0 15.06 15.04 15.06 14.90 15.16 10,941,574 164,506,188 15.035 9.628 9.615 9.628 9.526 9.692 17,114,623 9.6120 1.07%
2021-05-26 0 14.90 14.90 14.92 14.82 15.18 3,523,731 52,538,400 14.910 9.526 9.526 9.539 9.475 9.705 5,511,760 9.5321 -1.19%
2021-05-25 0 15.08 15.06 15.08 14.82 15.26 6,353,000 95,795,598 15.079 9.641 9.628 9.641 9.475 9.756 9,937,254 9.6400 1.34%
2021-05-24 0 14.88 14.86 14.88 14.80 15.50 5,870,200 88,402,548 15.060 9.513 9.500 9.513 9.462 9.909 9,182,067 9.6277 -0.67%
2021-05-21 0 14.98 14.98 15.06 14.60 15.16 5,918,059 88,647,427 14.979 9.577 9.577 9.628 9.334 9.692 9,256,927 9.5763 1.08%
2021-05-20 0 14.82 14.80 14.82 14.42 15.30 9,943,743 146,744,675 14.757 9.475 9.462 9.475 9.219 9.781 15,553,833 9.4346 1.65%
2021-05-18 0 14.58 14.56 14.58 14.24 14.60 7,039,162 101,936,447 14.481 9.321 9.308 9.321 9.104 9.334 11,010,537 9.2581 3.40%
2021-05-17 0 14.10 14.10 14.14 14.06 14.68 4,085,094 58,170,755 14.240 9.014 9.014 9.040 8.989 9.385 6,389,834 9.1036 -0.84%
2021-05-14 0 14.22 14.22 14.26 14.00 14.30 4,308,600 61,233,108 14.212 9.091 9.091 9.117 8.950 9.142 6,739,439 9.0858 1.72%
2021-05-13 0 13.98 13.98 14.00 13.92 14.16 5,627,841 78,670,499 13.979 8.938 8.938 8.950 8.899 9.053 8,802,973 8.9368 -0.57%
2021-05-12 0 14.06 14.02 14.06 13.84 14.18 3,595,626 50,156,936 13.949 8.989 8.963 8.989 8.848 9.065 5,624,217 8.9180 0.14%
2021-05-11 0 14.04 14.02 14.04 13.90 14.30 7,816,425 109,793,691 14.047 8.976 8.963 8.976 8.886 9.142 12,226,319 8.9801 0.14%
2021-05-10 0 14.02 14.00 14.02 13.90 14.24 8,096,000 113,582,430 14.029 8.963 8.950 8.963 8.886 9.104 12,663,625 8.9692 -0.43%
2021-05-07 0 14.08 14.08 14.10 14.02 14.18 3,220,517 45,334,748 14.077 9.002 9.002 9.014 8.963 9.065 5,037,478 8.9995 -0.98%
2021-05-06 0 14.22 14.22 14.24 14.10 14.48 4,262,052 60,506,110 14.196 9.091 9.091 9.104 9.014 9.257 6,666,629 9.0760 -1.80%
2021-05-05 0 14.48 14.44 14.48 14.04 14.50 3,949,662 56,840,233 14.391 9.257 9.232 9.257 8.976 9.270 6,177,994 9.2004 2.40%
2021-05-04 0 14.14 14.14 14.16 13.90 14.18 3,124,000 43,993,876 14.083 9.040 9.040 9.053 8.886 9.065 4,886,508 9.0031 1.00%
2021-05-03 0 14.00 14.00 14.02 13.84 14.08 882,203 12,330,602 13.977 8.950 8.950 8.963 8.848 9.002 1,379,927 8.9357 0.14%
2021-04-30 0 13.98 13.98 14.00 13.94 14.14 4,316,985 60,418,291 13.995 8.938 8.938 8.950 8.912 9.040 6,752,554 8.9475 -1.55%
2021-04-29 0 14.20 14.18 14.20 13.90 14.30 3,672,974 52,019,164 14.163 9.078 9.065 9.078 8.886 9.142 5,745,203 9.0544 1.43%
2021-04-28 0 14.00 14.00 14.02 13.92 14.14 5,245,501 73,498,295 14.012 8.950 8.950 8.963 8.899 9.040 8,204,923 8.9578 -0.99%
2021-04-27 0 14.14 14.10 14.14 13.92 14.24 4,012,027 56,615,220 14.111 9.040 9.014 9.040 8.899 9.104 6,275,544 9.0216 -0.14%
2021-04-26 0 14.16 14.14 14.16 14.06 14.34 3,656,723 51,724,523 14.145 9.053 9.040 9.053 8.989 9.168 5,719,784 9.0431 -0.42%
2021-04-23 0 14.22 14.22 14.24 14.10 14.40 6,377,900 90,562,287 14.199 9.091 9.091 9.104 9.014 9.206 9,976,202 9.0778 -1.11%
2021-04-22 0 14.38 14.34 14.38 14.12 14.44 7,702,343 110,500,429 14.346 9.193 9.168 9.193 9.027 9.232 12,047,874 9.1718 0.56%
2021-04-21 0 14.30 14.30 14.32 14.20 14.46 1,915,395 27,407,784 14.309 9.142 9.142 9.155 9.078 9.244 2,996,028 9.1480 -0.97%
2021-04-20 0 14.44 14.40 14.44 14.30 14.56 3,111,823 44,841,540 14.410 9.232 9.206 9.232 9.142 9.308 4,867,460 9.2125 0.56%
2021-04-19 0 14.36 14.34 14.36 14.28 14.64 4,695,759 67,589,421 14.394 9.181 9.168 9.181 9.129 9.360 7,345,026 9.2021 -1.10%
2021-04-16 0 14.52 14.50 14.52 14.30 14.64 13,229,000 190,799,072 14.423 9.283 9.270 9.283 9.142 9.360 20,692,576 9.2207 2.25%
2021-04-15 0 14.20 14.18 14.20 13.86 14.28 7,837,927 110,761,790 14.132 9.078 9.065 9.078 8.861 9.129 12,259,952 9.0344 2.16%
2021-04-14 0 13.90 13.90 13.92 13.64 13.98 6,154,856 85,350,888 13.867 8.886 8.886 8.899 8.720 8.938 9,627,321 8.8655 0.43%
2021-04-13 0 13.84 13.84 13.86 13.76 14.12 6,718,933 93,535,201 13.921 8.848 8.848 8.861 8.797 9.027 10,509,640 8.8999 0.14%
2021-04-12 0 13.82 13.78 13.82 13.70 14.08 4,201,276 57,927,108 13.788 8.835 8.810 8.835 8.759 9.002 6,571,564 8.8148 -0.14%
2021-04-09 0 13.84 13.82 13.84 13.82 14.18 5,430,690 75,597,606 13.920 8.848 8.835 8.848 8.835 9.065 8,494,593 8.8995 -1.98%
2021-04-08 0 14.12 14.10 14.12 13.92 14.26 6,712,153 95,115,893 14.171 9.027 9.014 9.027 8.899 9.117 10,499,035 9.0595 1.44%
2021-04-07 0 13.92 13.90 13.92 13.80 14.34 6,997,899 97,616,145 13.949 8.899 8.886 8.899 8.822 9.168 10,945,994 8.9180 -2.93%
2021-04-01 0 14.34 14.32 14.34 14.30 14.88 7,614,706 110,066,289 14.454 9.168 9.155 9.168 9.142 9.513 11,910,793 9.2409 0.42%
2021-03-31 0 14.28 14.28 14.34 14.24 14.60 7,361,261 105,486,407 14.330 9.129 9.129 9.168 9.104 9.334 11,514,359 9.1613 -1.79%
2021-03-30 0 14.54 14.48 14.54 13.98 14.70 7,422,270 107,712,275 14.512 9.296 9.257 9.296 8.938 9.398 11,609,788 9.2777 2.39%
2021-03-29 0 14.20 14.18 14.20 13.92 14.40 9,668,782 137,454,714 14.216 9.078 9.065 9.078 8.899 9.206 15,123,744 9.0887 0.14%
2021-03-26 0 14.18 14.16 14.18 13.82 14.40 16,699,531 236,942,318 14.189 9.065 9.053 9.065 8.835 9.206 26,121,122 9.0709 3.20%
2021-03-25 0 13.74 13.74 13.78 13.62 14.30 12,947,301 178,543,549 13.790 8.784 8.784 8.810 8.707 9.142 20,251,947 8.8161 -1.29%
2021-03-24 0 13.92 13.90 13.92 13.78 14.14 6,715,944 93,369,078 13.903 8.899 8.886 8.899 8.810 9.040 10,504,965 8.8881 -1.14%
2021-03-23 0 14.08 14.08 14.10 14.00 14.80 29,391,039 418,603,370 14.243 9.002 9.002 9.014 8.950 9.462 45,972,962 9.1054 -7.00%
2021-03-22 0 15.14 15.12 15.14 14.96 15.74 10,709,176 162,613,563 15.185 9.679 9.666 9.679 9.564 10.06 16,751,110 9.7076 -1.05%
2021-03-19 0 15.30 15.16 15.30 14.90 15.44 13,324,874 203,167,734 15.247 9.781 9.692 9.781 9.526 9.871 20,842,541 9.7477 1.73%
2021-03-18 0 15.04 15.04 15.06 15.00 15.30 16,285,555 246,076,488 15.110 9.615 9.615 9.628 9.590 9.781 25,473,587 9.6601 -1.44%
2021-03-17 0 15.26 15.26 15.28 15.10 15.40 10,088,515 153,592,172 15.224 9.756 9.756 9.769 9.654 9.845 15,780,283 9.7332 -0.52%
2021-03-16 0 15.34 15.34 15.36 15.06 15.42 9,848,355 150,630,560 15.295 9.807 9.807 9.820 9.628 9.858 15,404,629 9.7783 -0.65%
2021-03-15 0 15.44 15.42 15.44 15.18 15.64 4,540,793 70,114,394 15.441 9.871 9.858 9.871 9.705 9.999 7,102,631 9.8716 -0.39%
2021-03-12 0 15.50 15.46 15.50 15.40 15.80 9,515,783 147,758,495 15.528 9.909 9.884 9.909 9.845 10.10 14,884,425 9.9271 -0.90%
2021-03-11 0 15.64 15.64 15.68 15.54 16.18 12,799,731 200,937,837 15.699 9.999 9.999 10.02 9.935 10.34 20,021,121 10.036 -1.51%
2021-03-10 0 15.88 15.88 15.90 15.58 16.26 6,793,461 108,799,981 16.015 10.15 10.15 10.17 9.960 10.40 10,626,216 10.239 1.28%
2021-03-09 0 15.68 15.68 15.70 15.34 15.70 10,038,800 155,727,428 15.513 10.02 10.02 10.04 9.807 10.04 15,702,520 9.9174 0.38%
2021-03-08 0 15.62 15.62 15.66 15.50 16.00 6,954,833 109,011,136 15.674 9.986 9.986 10.01 9.909 10.23 10,878,631 10.021 -1.64%
2021-03-05 0 15.88 15.88 15.90 15.30 16.12 12,155,552 192,425,457 15.830 10.15 10.15 10.17 9.781 10.31 19,013,507 10.120 -2.58%
2021-03-04 0 16.30 16.30 16.32 16.10 16.60 15,401,306 252,578,362 16.400 10.42 10.42 10.43 10.29 10.61 24,090,460 10.485 -0.24%
2021-03-03 0 16.34 16.32 16.34 15.84 16.46 13,990,295 227,796,396 16.282 10.45 10.43 10.45 10.13 10.52 21,883,381 10.410 3.55%
2021-03-02 0 15.78 15.76 15.78 15.68 16.10 13,441,035 214,039,028 15.924 10.09 10.08 10.09 10.02 10.29 21,024,238 10.181 -0.63%
2021-03-01 0 15.88 15.84 15.88 15.60 16.08 8,828,976 139,787,504 15.833 10.15 10.13 10.15 9.973 10.28 13,810,134 10.122 1.93%
2021-02-26 0 15.58 15.56 15.58 15.18 16.08 20,461,979 321,678,778 15.721 9.960 9.948 9.960 9.705 10.28 32,006,279 10.050 -2.38%
2021-02-25 0 15.96 15.94 15.96 15.10 16.08 35,042,005 551,722,728 15.745 10.20 10.19 10.20 9.654 10.28 54,812,107 10.066 6.40%
2021-02-24 0 15.00 15.00 15.02 14.64 15.08 24,122,827 357,704,987 14.828 9.590 9.590 9.602 9.360 9.641 37,732,515 9.4800 1.35%
2021-02-23 0 14.80 14.80 14.82 14.72 14.94 6,954,001 103,058,948 14.820 9.462 9.462 9.475 9.411 9.551 10,877,330 9.4747 0.41%
2021-02-22 0 14.74 14.74 14.76 14.72 15.16 8,490,735 125,997,358 14.839 9.423 9.423 9.436 9.411 9.692 13,281,063 9.4870 -2.12%
2021-02-19 0 15.06 15.06 15.08 14.52 15.08 8,639,058 128,739,042 14.902 9.628 9.628 9.641 9.283 9.641 13,513,067 9.5270 1.62%
2021-02-18 0 14.82 14.82 14.86 14.74 15.18 9,877,718 147,055,919 14.888 9.475 9.475 9.500 9.423 9.705 15,450,558 9.5178 0.68%
2021-02-17 0 14.72 14.72 14.74 14.38 14.82 10,653,612 156,244,799 14.666 9.411 9.411 9.423 9.193 9.475 16,664,198 9.3761 0.14%
2021-02-16 0 14.70 14.70 14.72 14.58 15.00 9,217,532 135,729,799 14.725 9.398 9.398 9.411 9.321 9.590 14,417,906 9.4140 -2.00%
2021-02-11 0 15.00 14.98 15.00 14.40 15.02 2,092,350 31,185,346 14.904 9.590 9.577 9.590 9.206 9.602 3,272,818 9.5286 1.90%
2021-02-10 0 14.72 14.72 14.74 14.48 14.82 15,717,000 230,371,724 14.657 9.411 9.411 9.423 9.257 9.475 24,584,263 9.3707 -0.67%
2021-02-09 0 14.82 14.82 14.84 14.70 15.16 11,161,707 165,658,479 14.842 9.475 9.475 9.487 9.398 9.692 17,458,952 9.4885 -1.72%
2021-02-08 0 15.08 15.08 15.10 15.00 15.40 6,598,742 99,674,222 15.105 9.641 9.641 9.654 9.590 9.845 10,321,640 9.6568 -0.40%
2021-02-05 0 15.14 15.12 15.14 15.10 15.62 8,279,095 126,996,742 15.339 9.679 9.666 9.679 9.654 9.986 12,950,019 9.8067 0.80%
2021-02-04 0 15.02 15.00 15.02 14.78 15.22 23,916,750 358,585,334 14.993 9.602 9.590 9.602 9.449 9.730 37,410,172 9.5852 -0.53%
2021-02-03 0 15.10 15.10 15.14 15.02 15.56 19,314,775 294,649,615 15.255 9.654 9.654 9.679 9.602 9.948 30,211,842 9.7528 -2.71%
2021-02-02 0 15.52 15.52 15.56 15.34 15.84 27,861,310 433,503,611 15.559 9.922 9.922 9.948 9.807 10.13 43,580,186 9.9473 0.65%
2021-02-01 0 15.42 15.42 15.44 15.22 15.64 18,543,910 286,897,010 15.471 9.858 9.858 9.871 9.730 9.999 29,006,068 9.8909 -0.13%
2021-01-29 0 15.44 15.44 15.46 15.08 15.86 25,226,495 389,417,086 15.437 9.871 9.871 9.884 9.641 10.14 39,458,853 9.8689 -1.40%
2021-01-28 0 15.66 15.64 15.66 14.28 15.80 43,603,417 671,286,775 15.395 10.01 9.999 10.01 9.129 10.10 68,203,721 9.8424 6.68%
2021-01-27 0 14.68 14.68 14.72 13.90 14.84 32,423,913 472,205,684 14.564 9.385 9.385 9.411 8.886 9.487 50,716,932 9.3106 5.61%
2021-01-26 0 13.90 13.88 13.90 13.56 13.96 7,031,628 97,313,645 13.839 8.886 8.874 8.886 8.669 8.925 10,998,753 8.8477 1.31%
2021-01-25 0 13.72 13.70 13.72 13.44 13.86 5,916,518 80,767,913 13.651 8.771 8.759 8.771 8.592 8.861 9,254,517 8.7274 0.88%
2021-01-22 0 13.60 13.58 13.60 13.52 13.88 12,990,948 177,743,693 13.682 8.695 8.682 8.695 8.643 8.874 20,320,219 8.7471 -2.30%
2021-01-21 0 13.92 13.92 13.94 13.50 14.00 23,184,648 318,117,383 13.721 8.899 8.899 8.912 8.631 8.950 36,265,031 8.7720 3.42%
2021-01-20 0 13.46 13.44 13.46 13.24 13.70 14,651,076 197,520,636 13.482 8.605 8.592 8.605 8.464 8.759 22,916,963 8.6190 1.97%
2021-01-19 0 13.20 13.18 13.20 13.06 13.40 10,301,605 136,335,822 13.234 8.439 8.426 8.439 8.349 8.567 16,113,595 8.4609 1.23%
2021-01-18 0 13.04 13.02 13.04 12.84 13.14 16,018,932 207,445,298 12.950 8.337 8.324 8.337 8.209 8.401 25,056,540 8.2791 0.15%
2021-01-15 0 13.02 13.00 13.02 12.98 13.36 16,599,210 218,548,311 13.166 8.324 8.311 8.324 8.298 8.541 25,964,201 8.4173 -1.21%
2021-01-14 0 13.18 13.16 13.18 13.00 13.32 14,710,605 194,425,974 13.217 8.426 8.413 8.426 8.311 8.516 23,010,077 8.4496 -0.90%
2021-01-13 0 13.30 13.28 13.30 13.26 13.76 12,740,882 170,770,070 13.403 8.503 8.490 8.503 8.477 8.797 19,929,070 8.5689 -2.06%
2021-01-12 0 13.58 13.54 13.58 13.44 14.08 11,953,092 163,702,117 13.695 8.682 8.656 8.682 8.592 9.002 18,696,823 8.7556 -3.28%
2021-01-11 0 14.04 14.02 14.04 13.56 14.06 12,321,623 171,086,721 13.885 8.976 8.963 8.976 8.669 8.989 19,273,273 8.8769 1.01%
2021-01-08 0 13.90 13.88 13.90 13.28 13.98 10,995,093 150,916,336 13.726 8.886 8.874 8.886 8.490 8.938 17,198,337 8.7751 4.20%
2021-01-07 0 13.34 13.34 13.36 13.20 13.60 5,265,069 70,191,194 13.331 8.528 8.528 8.541 8.439 8.695 8,235,531 8.5230 -1.91%
2021-01-06 0 13.60 13.58 13.60 13.40 13.96 5,565,428 75,834,557 13.626 8.695 8.682 8.695 8.567 8.925 8,705,348 8.7113 -0.29%
2021-01-05 0 13.64 13.62 13.66 13.24 13.74 10,409,150 140,444,878 13.492 8.720 8.707 8.733 8.464 8.784 16,281,815 8.6259 3.18%
2021-01-04 0 13.22 13.20 13.22 13.20 13.42 5,656,000 75,302,240 13.314 8.452 8.439 8.452 8.439 8.580 8,847,019 8.5116 -0.15%
2020-12-31 0 13.24 13.18 13.24 13.14 13.42 3,553,660 47,085,879 13.250 8.464 8.426 8.464 8.401 8.580 5,558,574 8.4709 0.61%
2020-12-30 0 13.16 13.14 13.16 12.96 13.16 4,170,512 54,659,803 13.106 8.413 8.401 8.413 8.285 8.413 6,523,444 8.3790 1.23%
2020-12-29 0 13.00 12.98 13.00 12.86 13.06 2,432,000 31,549,680 12.973 8.311 8.298 8.311 8.222 8.349 3,804,093 8.2936 1.72%
2020-12-28 0 12.78 12.78 12.80 12.72 13.00 3,242,000 41,574,920 12.824 8.170 8.170 8.183 8.132 8.311 5,071,081 8.1984 -0.47%
2020-12-24 0 12.84 12.84 12.86 12.84 13.00 1,370,000 17,708,380 12.926 8.209 8.209 8.222 8.209 8.311 2,142,931 8.2636 -1.23%
2020-12-23 0 13.00 12.98 13.00 12.84 13.16 3,523,982 45,861,688 13.014 8.311 8.298 8.311 8.209 8.413 5,512,153 8.3201 0.78%
2020-12-22 0 12.90 12.86 12.90 12.84 13.10 5,812,074 75,155,132 12.931 8.247 8.222 8.247 8.209 8.375 9,091,147 8.2668 -1.53%
2020-12-21 0 13.10 13.08 13.10 12.94 13.34 6,570,026 86,136,894 13.111 8.375 8.362 8.375 8.273 8.528 10,276,723 8.3817 -1.80%
2020-12-18 0 13.34 13.34 13.36 13.18 13.42 6,694,884 89,266,116 13.333 8.528 8.528 8.541 8.426 8.580 10,472,023 8.5242 0.60%
2020-12-17 0 13.26 13.24 13.26 13.10 13.38 5,571,411 73,790,418 13.244 8.477 8.464 8.477 8.375 8.554 8,714,706 8.4673 0.76%
2020-12-16 0 13.16 13.14 13.16 12.90 13.34 10,559,649 138,573,431 13.123 8.413 8.401 8.413 8.247 8.528 16,517,223 8.3896 1.86%
2020-12-15 0 12.92 12.92 12.94 12.78 13.14 9,852,128 127,474,634 12.939 8.260 8.260 8.273 8.170 8.401 15,410,531 8.2719 -0.92%
2020-12-14 0 13.04 13.02 13.04 12.72 13.20 6,652,000 86,379,140 12.985 8.337 8.324 8.337 8.132 8.439 10,404,945 8.3017 -2.69%
2020-12-11 0 13.40 13.38 13.40 13.24 13.48 3,888,437 51,892,032 13.345 8.567 8.554 8.567 8.464 8.618 6,082,227 8.5317 0.00%
2020-12-10 0 13.40 13.36 13.40 13.00 13.44 6,643,686 88,510,958 13.323 8.567 8.541 8.567 8.311 8.592 10,391,940 8.5173 1.67%
2020-12-09 0 13.18 13.16 13.18 13.12 13.34 5,408,881 71,498,925 13.219 8.426 8.413 8.426 8.388 8.528 8,460,479 8.4509 -1.49%
2020-12-08 0 13.38 13.32 13.38 13.16 13.42 4,911,944 65,282,147 13.290 8.554 8.516 8.554 8.413 8.580 7,683,179 8.4968 0.15%
2020-12-07 0 13.36 13.36 13.38 13.32 13.66 4,520,609 60,657,049 13.418 8.541 8.541 8.554 8.516 8.733 7,071,059 8.5782 -2.20%
2020-12-04 0 13.66 13.58 13.66 12.92 13.74 25,888,000 346,268,581 13.376 8.733 8.682 8.733 8.260 8.784 40,493,568 8.5512 6.39%
2020-12-03 0 12.84 12.80 12.84 12.70 12.94 8,468,974 108,856,248 12.854 8.209 8.183 8.209 8.119 8.273 13,247,025 8.2174 -0.77%
2020-12-02 0 12.94 12.90 12.94 12.90 13.34 6,810,800 88,356,580 12.973 8.273 8.247 8.273 8.247 8.528 10,653,337 8.2938 -1.22%
2020-12-01 0 13.10 13.08 13.10 13.06 13.38 10,540,013 139,124,863 13.200 8.375 8.362 8.375 8.349 8.554 16,486,509 8.4387 0.15%
2020-11-30 0 13.08 13.06 13.08 13.04 13.70 18,049,172 237,723,787 13.171 8.362 8.349 8.362 8.337 8.759 28,232,207 8.4203 -4.11%
2020-11-27 0 13.64 13.64 13.68 13.52 13.78 4,615,727 63,109,193 13.673 8.720 8.720 8.746 8.643 8.810 7,219,841 8.7411 -0.87%
2020-11-26 0 13.76 13.74 13.78 13.60 13.80 4,144,120 56,733,443 13.690 8.797 8.784 8.810 8.695 8.822 6,482,162 8.7522 0.29%
2020-11-25 0 13.72 13.72 13.74 13.60 14.00 25,604,985 351,681,076 13.735 8.771 8.771 8.784 8.695 8.950 40,050,881 8.7809 -1.15%
2020-11-24 0 13.88 13.88 13.90 13.64 14.14 19,576,229 270,377,662 13.812 8.874 8.874 8.886 8.720 9.040 30,620,804 8.8299 -0.29%
2020-11-23 0 13.92 13.90 13.92 13.82 14.22 8,024,328 112,049,499 13.964 8.899 8.886 8.899 8.835 9.091 12,551,517 8.9272 -1.56%
2020-11-20 0 14.14 14.12 14.14 14.00 14.28 8,911,240 126,277,942 14.171 9.040 9.027 9.040 8.950 9.129 13,938,810 9.0594 0.14%
2020-11-19 0 14.12 14.12 14.14 13.86 14.28 15,815,188 223,936,585 14.160 9.027 9.027 9.040 8.861 9.129 24,737,847 9.0524 -1.12%
2020-11-18 0 14.28 14.26 14.28 13.78 14.34 17,758,548 251,768,105 14.177 9.129 9.117 9.129 8.810 9.168 27,777,618 9.0637 3.03%
2020-11-17 0 13.86 13.86 13.88 13.62 13.98 7,550,663 104,708,962 13.868 8.861 8.861 8.874 8.707 8.938 11,810,618 8.8657 -0.14%
2020-11-16 0 13.88 13.86 13.88 13.54 13.92 10,914,000 150,537,852 13.793 8.874 8.861 8.874 8.656 8.899 17,071,493 8.8181 1.31%
2020-11-13 0 13.70 13.70 13.72 13.36 13.82 7,845,510 107,092,186 13.650 8.759 8.759 8.771 8.541 8.835 12,271,813 8.7267 0.29%
2020-11-12 0 13.66 13.64 13.66 13.54 13.88 8,396,646 115,137,971 13.712 8.733 8.720 8.733 8.656 8.874 13,133,890 8.7665 0.44%
2020-11-11 0 13.60 13.60 13.62 13.46 13.76 9,287,387 125,795,096 13.545 8.695 8.695 8.707 8.605 8.797 14,527,172 8.6593 -0.44%
2020-11-10 0 13.66 13.66 13.68 12.56 13.92 20,725,452 275,613,915 13.298 8.733 8.733 8.746 8.030 8.899 32,418,399 8.5018 -1.87%
2020-11-09 0 13.92 13.90 13.92 13.50 13.96 15,088,877 208,065,191 13.789 8.899 8.886 8.899 8.631 8.925 23,601,764 8.8157 0.43%
2020-11-06 0 13.86 13.84 13.86 13.78 14.10 11,656,000 161,996,124 13.898 8.861 8.848 8.861 8.810 9.014 18,232,116 8.8852 -1.70%
2020-11-05 0 14.10 14.08 14.10 13.98 14.32 13,272,642 186,928,988 14.084 9.014 9.002 9.014 8.938 9.155 20,760,840 9.0039 0.14%
2020-11-04 0 14.08 14.06 14.08 13.98 14.34 7,164,378 100,834,687 14.074 9.002 8.989 9.002 8.938 9.168 11,206,398 8.9980 -1.12%
2020-11-03 0 14.24 14.24 14.26 14.00 14.32 3,408,812 48,520,778 14.234 9.104 9.104 9.117 8.950 9.155 5,332,006 9.0999 -0.28%
2020-11-02 0 14.28 14.26 14.28 14.00 14.40 5,710,636 81,431,921 14.260 9.129 9.117 9.129 8.950 9.206 8,932,479 9.1164 0.85%
2020-10-30 0 14.16 14.14 14.16 14.04 14.78 14,235,874 204,245,118 14.347 9.053 9.040 9.053 8.976 9.449 22,267,511 9.1723 -2.48%
2020-10-29 0 14.52 14.50 14.52 14.38 14.68 3,969,198 57,744,091 14.548 9.283 9.270 9.283 9.193 9.385 6,208,552 9.3007 -0.95%
2020-10-28 0 14.66 14.64 14.66 14.54 14.86 10,818,500 158,963,188 14.694 9.372 9.360 9.372 9.296 9.500 16,922,113 9.3938 0.41%
2020-10-27 0 14.60 14.54 14.60 14.34 14.80 8,191,583 119,719,565 14.615 9.334 9.296 9.334 9.168 9.462 12,813,134 9.3435 1.39%
2020-10-23 0 14.40 14.40 14.42 14.24 14.82 6,224,000 89,719,500 14.415 9.206 9.206 9.219 9.104 9.475 9,735,475 9.2157 -2.44%
2020-10-22 0 14.76 14.72 14.76 14.56 14.82 7,019,000 103,409,320 14.733 9.436 9.411 9.436 9.308 9.475 10,979,000 9.4188 -0.54%
2020-10-21 0 14.84 14.82 14.84 14.18 14.96 21,611,791 315,201,260 14.585 9.487 9.475 9.487 9.065 9.564 33,804,795 9.3242 4.36%
2020-10-20 0 14.22 14.20 14.22 14.06 14.30 10,340,656 147,331,317 14.248 9.091 9.078 9.091 8.989 9.142 16,174,678 9.1088 -1.25%
2020-10-19 0 14.40 14.40 14.42 14.26 14.54 8,660,000 125,060,044 14.441 9.206 9.206 9.219 9.117 9.296 13,545,824 9.2324 -0.83%
2020-10-16 0 14.52 14.52 14.54 14.50 14.88 7,304,417 106,811,067 14.623 9.283 9.283 9.296 9.270 9.513 11,425,444 9.3485 -0.68%
2020-10-15 0 14.62 14.62 14.64 14.44 14.84 9,616,061 141,013,185 14.664 9.347 9.347 9.360 9.232 9.487 15,041,279 9.3751 0.69%
2020-10-14 0 14.52 14.52 14.54 13.90 14.76 11,930,571 173,267,401 14.523 9.283 9.283 9.296 8.886 9.436 18,661,596 9.2847 2.83%
2020-10-12 0 14.12 14.08 14.12 13.90 14.20 5,618,859 79,145,670 14.086 9.027 9.002 9.027 8.886 9.078 8,788,923 9.0052 0.71%
2020-10-09 0 14.02 13.98 14.02 13.86 14.06 5,058,000 70,577,200 13.954 8.963 8.938 8.963 8.861 8.989 7,911,637 8.9207 0.72%
2020-10-08 0 13.92 13.92 13.94 13.74 14.06 5,729,702 79,733,451 13.916 8.899 8.899 8.912 8.784 8.989 8,962,302 8.8965 -0.43%
2020-10-07 0 13.98 13.94 13.98 13.90 14.30 6,848,331 96,135,758 14.038 8.938 8.912 8.938 8.886 9.142 10,712,043 8.9745 -2.10%
2020-10-06 0 14.28 14.24 14.28 13.54 14.28 14,592,150 203,594,292 13.952 9.129 9.104 9.129 8.656 9.129 22,824,792 8.9199 5.00%
2020-10-05 0 13.60 13.58 13.60 13.36 13.74 6,130,000 83,318,482 13.592 8.695 8.682 8.695 8.541 8.784 9,588,441 8.6895 -0.44%
2020-09-30 0 13.66 13.66 13.74 13.54 13.84 4,926,000 67,512,220 13.705 8.733 8.733 8.784 8.656 8.848 7,705,165 8.7619 -0.15%
2020-09-29 0 13.68 13.68 13.70 13.60 13.84 4,554,000 62,327,352 13.686 8.746 8.746 8.759 8.695 8.848 7,123,289 8.7498 0.59%
2020-09-28 0 13.60 13.60 13.64 13.54 13.98 2,219,840 30,250,060 13.627 8.695 8.695 8.720 8.656 8.938 3,472,236 8.7120 -1.16%
2020-09-25 0 13.76 13.72 13.76 13.68 14.04 6,334,300 87,428,502 13.802 8.797 8.771 8.797 8.746 8.976 9,908,004 8.8240 -2.41%
2020-09-24 0 14.10 14.06 14.10 13.82 14.16 6,259,150 87,738,449 14.018 9.014 8.989 9.014 8.835 9.053 9,790,456 8.9616 0.00%
2020-09-23 0 14.10 14.06 14.10 13.86 14.18 6,838,340 96,194,837 14.067 9.014 8.989 9.014 8.861 9.065 10,696,415 8.9932 1.00%
2020-09-22 0 13.96 13.94 13.96 13.66 14.14 11,175,817 156,430,456 13.997 8.925 8.912 8.925 8.733 9.040 17,481,022 8.9486 1.45%
2020-09-21 0 13.76 13.76 13.78 13.66 13.98 7,423,484 102,042,398 13.746 8.797 8.797 8.810 8.733 8.938 11,611,687 8.7879 -1.57%
2020-09-18 0 13.98 13.96 13.98 13.76 14.22 18,422,171 256,186,059 13.906 8.938 8.925 8.938 8.797 9.091 28,815,646 8.8905 -1.55%
2020-09-17 0 14.20 14.18 14.20 14.12 14.64 11,440,085 163,232,089 14.268 9.078 9.065 9.078 9.027 9.360 17,894,386 9.1220 -2.74%
2020-09-16 0 14.60 14.58 14.60 14.56 14.98 8,582,080 126,392,113 14.727 9.334 9.321 9.334 9.308 9.577 13,423,943 9.4154 -1.22%
2020-09-15 0 14.78 14.76 14.78 14.52 15.10 10,818,550 159,224,287 14.718 9.449 9.436 9.449 9.283 9.654 16,922,191 9.4092 -0.14%
2020-09-14 0 14.80 14.78 14.80 14.46 14.98 9,471,768 140,099,081 14.791 9.462 9.449 9.462 9.244 9.577 14,815,578 9.4562 2.49%
2020-09-11 0 14.44 14.42 14.44 14.06 14.58 9,449,634 134,937,398 14.280 9.232 9.219 9.232 8.989 9.321 14,780,956 9.1291 -0.96%
2020-09-10 0 14.58 14.56 14.58 14.40 15.22 9,873,500 144,638,420 14.649 9.321 9.308 9.321 9.206 9.730 15,443,960 9.3654 -0.14%
2020-09-09 0 14.60 14.58 14.60 14.40 14.80 4,796,412 69,872,618 14.568 9.334 9.321 9.334 9.206 9.462 7,502,466 9.3133 0.00%
2020-09-08 0 14.60 14.60 14.66 14.60 15.44 6,362,000 94,722,074 14.889 9.334 9.334 9.372 9.334 9.871 9,951,332 9.5185 -2.67%
2020-09-07 0 15.00 14.96 15.00 14.86 15.40 6,562,855 99,001,269 15.085 9.590 9.564 9.590 9.500 9.845 10,265,506 9.6441 -0.66%
2020-09-04 0 15.10 15.08 15.10 14.32 15.18 19,465,213 290,367,831 14.917 9.654 9.641 9.654 9.155 9.705 30,447,154 9.5368 2.72%
2020-09-03 0 14.70 14.70 14.72 14.62 15.26 11,046,988 164,234,396 14.867 9.398 9.398 9.411 9.347 9.756 17,279,510 9.5046 -2.65%
2020-09-02 0 15.10 15.02 15.10 14.56 15.20 13,149,243 196,680,351 14.958 9.654 9.602 9.654 9.308 9.718 20,567,822 9.5625 4.28%
2020-09-01 0 14.48 14.48 14.50 14.32 14.80 15,368,000 223,644,628 14.553 9.257 9.257 9.270 9.155 9.462 24,038,363 9.3037 -0.55%
2020-08-31 0 14.56 14.56 14.60 14.30 15.42 19,470,041 286,641,191 14.722 9.308 9.308 9.334 9.142 9.858 30,454,706 9.4120 -3.58%
2020-08-28 0 15.10 15.08 15.10 14.82 15.78 14,655,587 222,869,470 15.207 9.654 9.641 9.654 9.475 10.09 22,924,019 9.7221 -1.69%
2020-08-27 0 15.36 15.30 15.36 15.18 16.04 15,807,450 245,704,780 15.544 9.820 9.781 9.820 9.705 10.25 24,725,744 9.9372 0.26%
2020-08-26 0 15.32 15.30 15.32 15.20 15.98 17,959,588 279,575,396 15.567 9.794 9.781 9.794 9.718 10.22 28,092,081 9.9521 0.52%
2020-08-25 0 15.24 15.24 15.26 14.36 15.82 51,901,220 787,155,170 15.166 9.743 9.743 9.756 9.181 10.11 81,183,003 9.6961 12.39%
2020-08-24 0 13.56 13.54 13.56 13.38 13.62 4,901,372 66,176,927 13.502 8.669 8.656 8.669 8.554 8.707 7,666,642 8.6318 2.26%
2020-08-21 0 13.26 13.24 13.26 13.18 13.60 7,430,189 99,033,096 13.328 8.477 8.464 8.477 8.426 8.695 11,622,175 8.5210 -0.30%
2020-08-20 0 13.30 13.28 13.30 13.12 13.66 8,736,178 116,652,257 13.353 8.503 8.490 8.503 8.388 8.733 13,664,981 8.5366 -2.21%
2020-08-19 0 13.60 13.60 13.64 13.00 14.04 5,203,350 71,431,234 13.728 8.695 8.695 8.720 8.311 8.976 8,138,991 8.7764 -1.88%
2020-08-18 0 13.86 13.84 13.86 13.64 14.00 5,099,205 70,416,412 13.809 8.861 8.848 8.861 8.720 8.950 7,976,089 8.8284 0.14%
2020-08-17 0 13.84 13.82 13.84 13.58 14.42 4,404,449 61,198,831 13.895 8.848 8.835 8.848 8.682 9.219 6,889,364 8.8831 1.62%
2020-08-14 0 13.62 13.62 13.64 13.38 13.74 4,684,562 63,753,134 13.609 8.707 8.707 8.720 8.554 8.784 7,327,512 8.7005 -0.44%
2020-08-13 0 13.68 13.68 13.72 13.62 13.94 4,715,577 64,738,241 13.729 8.746 8.746 8.771 8.707 8.912 7,376,025 8.7768 -1.01%
2020-08-12 0 13.82 13.82 13.84 13.72 14.34 7,242,800 100,493,388 13.875 8.835 8.835 8.848 8.771 9.168 11,329,064 8.8704 -3.09%
2020-08-11 0 14.26 14.24 14.28 14.26 14.58 5,091,284 73,195,957 14.377 9.117 9.104 9.129 9.117 9.321 7,963,700 9.1912 -0.42%
2020-08-10 0 14.32 14.32 14.34 14.16 14.64 5,404,000 77,866,600 14.409 9.155 9.155 9.168 9.053 9.360 8,452,845 9.2119 -2.32%
2020-08-07 0 14.66 14.64 14.66 14.44 14.84 4,252,000 62,195,160 14.627 9.372 9.360 9.372 9.232 9.487 6,650,906 9.3514 -0.27%
2020-08-06 0 14.70 14.70 14.74 14.32 14.82 4,996,110 72,990,185 14.609 9.398 9.398 9.423 9.155 9.475 7,814,830 9.3400 0.27%
2020-08-05 0 14.66 14.62 14.66 14.34 14.76 4,636,815 67,935,353 14.651 9.372 9.347 9.372 9.168 9.436 7,252,827 9.3667 1.81%
2020-08-04 0 14.40 14.40 14.44 14.36 14.66 5,581,898 80,888,588 14.491 9.206 9.206 9.232 9.181 9.372 8,731,110 9.2644 -0.83%
2020-08-03 0 14.52 14.52 14.54 14.40 14.92 7,288,735 106,811,271 14.654 9.283 9.283 9.296 9.206 9.539 11,400,915 9.3687 0.55%
2020-07-31 0 14.44 14.44 14.46 14.20 14.70 5,728,006 83,059,085 14.501 9.232 9.232 9.244 9.078 9.398 8,959,649 9.2704 0.70%
2020-07-30 0 14.34 14.30 14.34 14.02 14.60 6,160,648 88,361,143 14.343 9.168 9.142 9.168 8.963 9.334 9,636,381 9.1695 2.28%
2020-07-29 0 14.02 14.02 14.04 13.92 14.26 5,678,200 79,929,590 14.077 8.963 8.963 8.976 8.899 9.117 8,881,744 8.9993 0.14%
2020-07-28 0 14.00 14.00 14.02 13.74 14.12 4,300,936 60,240,921 14.006 8.950 8.950 8.963 8.784 9.027 6,727,451 8.9545 2.04%
2020-07-27 0 13.72 13.70 13.72 13.52 14.00 5,254,097 72,339,989 13.768 8.771 8.759 8.771 8.643 8.950 8,218,369 8.8022 1.48%
2020-07-24 0 13.52 13.50 13.52 13.42 14.26 16,404,076 226,368,179 13.800 8.643 8.631 8.643 8.580 9.117 25,658,976 8.8222 -1.46%
2020-07-23 0 13.72 13.70 13.72 13.44 13.86 5,831,973 79,686,825 13.664 8.771 8.759 8.771 8.592 8.861 9,122,273 8.7354 3.94%
2020-07-22 0 13.20 13.18 13.20 13.16 13.64 6,490,297 87,386,974 13.464 8.439 8.426 8.439 8.413 8.720 10,152,012 8.6078 -0.75%
2020-07-21 0 13.30 13.30 13.32 13.26 13.66 5,006,992 67,064,447 13.394 8.503 8.503 8.516 8.477 8.733 7,831,851 8.5630 -1.04%
2020-07-20 0 13.44 13.42 13.44 13.26 13.60 2,384,646 32,092,572 13.458 8.592 8.580 8.592 8.477 8.695 3,730,023 8.6039 -0.15%
2020-07-17 0 13.46 13.46 13.48 13.16 13.68 5,549,684 74,323,570 13.392 8.605 8.605 8.618 8.413 8.746 8,680,721 8.5619 0.15%
2020-07-16 0 13.44 13.42 13.44 13.18 13.66 6,657,000 89,742,336 13.481 8.592 8.580 8.592 8.426 8.733 10,412,766 8.6185 -1.61%
2020-07-15 0 13.66 13.66 13.68 13.48 14.00 6,573,586 90,064,963 13.701 8.733 8.733 8.746 8.618 8.950 10,282,291 8.7592 -0.44%
2020-07-14 0 13.72 13.70 13.72 13.16 13.88 10,424,609 141,530,794 13.577 8.771 8.759 8.771 8.413 8.874 16,305,996 8.6797 3.00%
2020-07-13 0 13.32 13.32 13.36 12.68 13.44 14,041,362 186,106,742 13.254 8.516 8.516 8.541 8.106 8.592 21,963,259 8.4735 6.05%
2020-07-10 0 12.56 12.56 12.58 12.36 12.62 6,048,000 75,753,940 12.525 8.030 8.030 8.043 7.902 8.068 9,460,178 8.0077 -0.16%
2020-07-09 0 12.58 12.56 12.58 12.44 12.88 14,374,809 181,095,909 12.598 8.043 8.030 8.043 7.953 8.234 22,484,831 8.0541 0.64%
2020-07-08 0 12.50 12.48 12.50 12.50 13.22 17,464,645 221,685,047 12.693 7.991 7.979 7.991 7.991 8.452 27,317,900 8.1150 -3.10%
2020-07-07 0 12.90 12.90 12.94 12.82 13.50 13,632,102 180,148,348 13.215 8.247 8.247 8.273 8.196 8.631 21,323,101 8.4485 -2.12%
2020-07-06 0 13.18 13.18 13.20 12.50 13.20 10,597,906 137,391,291 12.964 8.426 8.426 8.439 7.991 8.439 16,577,064 8.2880 5.78%
2020-07-03 0 12.46 12.44 12.46 12.18 12.52 4,380,398 54,209,416 12.375 7.966 7.953 7.966 7.787 8.004 6,851,744 7.9118 2.47%
2020-07-02 0 12.16 12.16 12.18 12.02 12.28 7,887,260 95,817,930 12.148 7.774 7.774 7.787 7.685 7.851 12,337,118 7.7666 1.16%
2020-06-30 0 12.02 12.02 12.10 12.02 12.38 6,505,721 78,662,646 12.091 7.685 7.685 7.736 7.685 7.915 10,176,138 7.7301 -0.33%
2020-06-29 0 12.06 12.06 12.08 12.04 12.42 4,762,799 57,786,405 12.133 7.710 7.710 7.723 7.697 7.940 7,449,889 7.7567 -1.79%
2020-06-26 0 12.28 12.26 12.28 12.16 12.68 5,168,428 63,947,291 12.373 7.851 7.838 7.851 7.774 8.106 8,084,367 7.9100 -0.49%
2020-06-24 0 12.34 12.32 12.34 12.32 12.74 5,852,200 73,084,342 12.488 7.889 7.876 7.889 7.876 8.145 9,153,911 7.9839 -2.53%
2020-06-23 0 12.66 12.64 12.66 12.20 12.70 10,520,852 132,159,925 12.562 8.094 8.081 8.094 7.800 8.119 16,456,537 8.0308 3.26%
2020-06-22 0 12.26 12.24 12.26 12.06 12.42 12,082,999 147,782,663 12.231 7.838 7.825 7.838 7.710 7.940 18,900,021 7.8192 0.49%
2020-06-19 0 12.20 12.20 12.26 12.18 12.50 10,663,016 130,908,050 12.277 7.800 7.800 7.838 7.787 7.991 16,678,908 7.8487 -1.61%
2020-06-18 0 12.40 12.40 12.42 12.36 12.76 6,477,983 80,852,463 12.481 7.927 7.927 7.940 7.902 8.158 10,132,751 7.9793 -1.59%
2020-06-17 0 12.60 12.60 12.70 12.54 12.78 4,380,347 55,321,100 12.629 8.055 8.055 8.119 8.017 8.170 6,851,664 8.0741 -1.25%
2020-06-16 0 12.76 12.76 12.78 12.66 12.98 5,281,458 67,366,561 12.755 8.158 8.158 8.170 8.094 8.298 8,261,167 8.1546 -0.31%
2020-06-15 0 12.80 12.74 12.80 12.52 13.04 13,306,380 170,049,273 12.780 8.183 8.145 8.183 8.004 8.337 20,813,613 8.1701 0.47%
2020-06-12 0 12.74 12.70 12.74 12.04 12.74 11,727,279 146,133,109 12.461 8.145 8.119 8.145 7.697 8.145 18,343,610 7.9664 1.27%
2020-06-11 0 12.58 12.58 12.62 12.46 12.94 10,030,723 127,292,451 12.690 8.043 8.043 8.068 7.966 8.273 15,689,886 8.1130 0.16%
2020-06-10 0 12.56 12.52 12.56 12.44 12.76 4,730,021 59,503,754 12.580 8.030 8.004 8.030 7.953 8.158 7,398,618 8.0425 0.30%
2020-06-09 0 13.18 13.18 13.20 12.88 13.34 10,305,076 135,855,288 13.183 8.006 8.006 8.018 7.824 8.103 16,964,955 8.0080 2.01%
2020-06-08 0 12.92 12.90 12.92 12.88 13.34 9,391,000 122,328,328 13.026 7.848 7.836 7.848 7.824 8.103 15,460,138 7.9125 -2.86%
2020-06-05 0 13.30 13.28 13.30 13.24 13.56 8,754,508 116,992,215 13.364 8.079 8.067 8.079 8.042 8.237 14,412,299 8.1175 -1.04%
2020-06-04 0 13.44 13.42 13.44 13.22 13.70 7,765,064 104,534,366 13.462 8.164 8.152 8.164 8.030 8.322 12,783,405 8.1773 1.20%
2020-06-03 0 13.28 13.26 13.28 13.14 13.46 7,462,236 99,094,191 13.279 8.067 8.055 8.067 7.982 8.176 12,284,868 8.0664 -1.04%
2020-06-02 0 13.42 13.42 13.44 13.36 13.66 5,583,842 75,188,040 13.465 8.152 8.152 8.164 8.115 8.298 9,192,521 8.1793 0.15%
2020-06-01 0 13.40 13.38 13.40 13.20 13.52 10,211,927 136,326,737 13.350 8.140 8.127 8.140 8.018 8.212 16,811,606 8.1091 0.60%
2020-05-29 0 13.32 13.32 13.34 12.90 13.32 13,368,916 177,072,356 13.245 8.091 8.091 8.103 7.836 8.091 22,008,868 8.0455 2.78%
2020-05-28 0 12.96 12.96 13.00 12.80 13.12 5,057,104 65,557,928 12.964 7.872 7.872 7.897 7.775 7.970 8,325,367 7.8745 -0.15%
2020-05-27 0 12.98 12.94 12.98 12.90 13.18 5,793,787 75,123,583 12.966 7.884 7.860 7.884 7.836 8.006 9,538,148 7.8761 -0.92%
2020-05-26 0 13.10 13.08 13.10 13.02 13.44 4,552,000 59,837,609 13.145 7.957 7.945 7.957 7.909 8.164 7,493,829 7.9849 -1.06%
2020-05-25 0 13.24 13.24 13.26 12.72 13.28 2,538,000 33,318,760 13.128 8.042 8.042 8.055 7.727 8.067 4,178,238 7.9744 2.00%
2020-05-22 0 12.98 12.98 13.00 12.90 13.30 6,997,891 91,423,690 13.064 7.884 7.884 7.897 7.836 8.079 11,520,430 7.9358 -2.99%
2020-05-21 0 13.38 13.36 13.38 13.32 13.60 5,854,230 78,494,178 13.408 8.127 8.115 8.127 8.091 8.261 9,637,653 8.1445 -1.33%
2020-05-20 0 13.56 13.56 13.58 13.46 13.68 7,788,000 105,726,508 13.576 8.237 8.237 8.249 8.176 8.310 12,821,164 8.2462 -0.59%
2020-05-19 0 13.64 13.64 13.68 13.64 14.14 14,298,938 196,497,631 13.742 8.285 8.285 8.310 8.285 8.589 23,539,937 8.3474 -2.57%
2020-05-18 0 14.00 14.00 14.04 13.96 14.34 6,520,100 91,928,348 14.099 8.504 8.504 8.528 8.480 8.711 10,733,856 8.5643 -1.55%
2020-05-15 0 14.22 14.18 14.22 13.78 14.28 9,047,099 128,272,760 14.178 8.638 8.613 8.638 8.370 8.674 14,893,983 8.6124 0.28%
2020-05-14 0 14.18 14.16 14.18 14.08 14.46 4,328,346 61,449,506 14.197 8.613 8.601 8.613 8.553 8.783 7,125,634 8.6237 -2.21%
2020-05-13 0 14.50 14.48 14.50 13.94 14.62 5,376,800 77,784,076 14.467 8.808 8.796 8.808 8.468 8.881 8,851,674 8.7875 2.55%
2020-05-12 0 14.14 14.14 14.16 13.92 14.38 8,259,459 117,468,549 14.222 8.589 8.589 8.601 8.455 8.735 13,597,314 8.6391 0.28%
2020-05-11 0 14.10 14.08 14.10 13.92 14.24 8,771,500 123,478,164 14.077 8.565 8.553 8.565 8.455 8.650 14,440,272 8.5510 1.88%
2020-05-08 0 13.84 13.82 13.84 13.78 14.04 7,274,333 101,073,275 13.895 8.407 8.395 8.407 8.370 8.528 11,975,529 8.4400 -0.29%
2020-05-07 0 13.88 13.88 13.90 13.70 14.00 6,780,300 94,300,051 13.908 8.431 8.431 8.443 8.322 8.504 11,162,216 8.4481 1.31%
2020-05-06 0 13.70 13.70 13.72 13.50 13.84 7,238,853 98,945,592 13.669 8.322 8.322 8.334 8.200 8.407 11,917,119 8.3028 0.44%
2020-05-05 0 13.64 13.64 13.66 13.52 13.82 2,272,740 31,017,722 13.648 8.285 8.285 8.298 8.212 8.395 3,741,548 8.2901 0.15%
2020-05-04 0 13.62 13.60 13.62 13.34 13.84 5,548,515 75,602,148 13.626 8.273 8.261 8.273 8.103 8.407 9,134,363 8.2767 -0.73%
2020-04-29 0 13.72 13.72 13.76 13.68 14.20 5,611,186 77,402,662 13.794 8.334 8.334 8.358 8.310 8.626 9,237,537 8.3791 -2.14%
2020-04-28 0 14.02 14.02 14.06 13.96 14.30 4,515,689 63,671,341 14.100 8.516 8.516 8.541 8.480 8.686 7,434,051 8.5648 -0.85%
2020-04-27 0 14.14 14.14 14.16 13.86 14.28 5,064,651 71,464,348 14.110 8.589 8.589 8.601 8.419 8.674 8,337,792 8.5711 1.87%
2020-04-24 0 13.88 13.88 13.90 13.48 13.98 7,512,134 103,909,281 13.832 8.431 8.431 8.443 8.188 8.492 12,367,014 8.4021 -0.14%
2020-04-23 0 13.90 13.88 13.90 13.82 14.28 8,824,222 123,156,858 13.957 8.443 8.431 8.443 8.395 8.674 14,527,067 8.4778 0.43%
2020-04-22 0 13.84 13.84 13.86 12.72 13.98 15,416,204 207,404,089 13.454 8.407 8.407 8.419 7.727 8.492 25,379,260 8.1722 6.96%
2020-04-21 0 12.94 12.90 12.94 12.74 12.98 7,635,084 98,365,906 12.883 7.860 7.836 7.860 7.739 7.884 12,569,423 7.8258 0.31%
2020-04-20 0 12.90 12.88 12.90 12.76 13.16 6,457,796 83,373,055 12.910 7.836 7.824 7.836 7.751 7.994 10,631,287 7.8422 -0.15%
2020-04-17 0 12.92 12.92 12.94 12.88 13.38 6,073,690 79,297,485 13.056 7.848 7.848 7.860 7.824 8.127 9,998,944 7.9306 -2.12%
2020-04-16 0 13.20 13.20 13.24 13.16 13.44 9,000,000 119,527,900 13.281 8.018 8.018 8.042 7.994 8.164 14,816,445 8.0672 -1.93%
2020-04-15 0 13.46 13.44 13.46 13.42 14.00 9,579,584 130,722,200 13.646 8.176 8.164 8.176 8.152 8.504 15,770,598 8.2890 -2.89%
2020-04-14 0 13.86 13.82 13.86 13.36 13.92 10,412,703 143,316,268 13.764 8.419 8.395 8.419 8.115 8.455 17,142,138 8.3605 0.73%
2020-04-09 0 13.76 13.76 13.82 13.44 13.88 8,642,000 118,674,502 13.732 8.358 8.358 8.395 8.164 8.431 14,227,080 8.3415 2.23%
2020-04-08 0 13.46 13.46 13.48 13.14 13.64 8,871,301 118,751,463 13.386 8.176 8.176 8.188 7.982 8.285 14,604,572 8.1311 -0.15%
2020-04-07 0 13.48 13.48 13.50 13.14 13.54 8,364,000 111,932,660 13.383 8.188 8.188 8.200 7.982 8.225 13,769,416 8.1291 1.35%
2020-04-06 0 13.30 13.28 13.30 12.68 13.30 4,977,544 65,285,234 13.116 8.079 8.067 8.079 7.702 8.079 8,194,390 7.9671 3.58%
2020-04-03 0 12.84 12.84 12.86 12.58 13.04 7,411,416 95,457,487 12.880 7.799 7.799 7.812 7.642 7.921 12,201,204 7.8236 1.26%
2020-04-02 0 12.68 12.66 12.68 12.12 12.76 13,010,969 163,734,991 12.584 7.702 7.690 7.702 7.362 7.751 21,419,590 7.6442 4.45%
2020-04-01 0 12.14 12.10 12.14 11.90 12.72 14,946,618 182,182,881 12.189 7.374 7.350 7.374 7.228 7.727 24,606,194 7.4039 -4.26%
2020-03-31 0 12.68 12.66 12.68 12.28 12.78 13,015,707 163,989,523 12.599 7.702 7.690 7.702 7.459 7.763 21,427,390 7.6533 3.43%
2020-03-30 0 12.26 12.24 12.26 11.78 12.30 12,597,028 153,447,086 12.181 7.447 7.435 7.447 7.156 7.471 20,738,131 7.3993 2.17%
2020-03-27 0 12.00 11.98 12.00 11.86 12.50 20,954,898 252,701,195 12.059 7.289 7.277 7.289 7.204 7.593 34,497,456 7.3252 -2.44%
2020-03-26 0 12.30 12.30 12.32 12.12 12.66 20,666,814 255,554,395 12.365 7.471 7.471 7.484 7.362 7.690 34,023,191 7.5112 -4.65%
2020-03-25 0 12.90 12.88 12.90 12.84 13.98 18,789,432 250,875,018 13.352 7.836 7.824 7.836 7.799 8.492 30,932,510 8.1104 -4.59%
2020-03-24 0 13.52 13.52 13.54 12.74 13.60 19,113,000 249,276,289 13.042 8.212 8.212 8.225 7.739 8.261 31,465,191 7.9223 9.03%
2020-03-23 0 12.40 12.40 12.42 12.02 12.72 7,532,896 93,961,036 12.473 7.532 7.532 7.544 7.301 7.727 12,401,193 7.5768 -2.05%
2020-03-20 0 12.66 12.64 12.66 12.40 12.86 14,685,361 185,581,369 12.637 7.690 7.678 7.690 7.532 7.812 24,176,094 7.6762 0.48%
2020-03-19 0 12.60 12.58 12.60 12.50 12.80 15,037,110 189,617,431 12.610 7.654 7.642 7.654 7.593 7.775 24,755,169 7.6597 -1.25%
2020-03-18 0 12.76 12.74 12.76 12.70 13.36 24,264,363 316,285,912 13.035 7.751 7.739 7.751 7.714 8.115 39,945,734 7.9179 0.16%
2020-03-17 0 12.74 12.74 12.76 12.54 12.90 12,770,739 162,595,539 12.732 7.739 7.739 7.751 7.617 7.836 21,024,106 7.7338 -1.24%
2020-03-16 0 12.90 12.90 12.92 12.82 13.56 26,108,902 341,746,778 13.089 7.836 7.836 7.848 7.787 8.237 42,982,346 7.9509 -6.52%
2020-03-13 0 13.80 13.80 13.82 13.50 14.40 40,123,016 556,671,592 13.874 8.383 8.383 8.395 8.200 8.747 66,053,386 8.4276 -10.27%
2020-03-12 0 15.38 15.36 15.38 15.08 15.58 15,054,126 231,435,347 15.374 9.342 9.330 9.342 9.160 9.464 24,783,182 9.3384 -0.26%
2020-03-11 0 15.42 15.40 15.44 14.94 15.48 14,097,468 216,190,429 15.335 9.367 9.354 9.379 9.075 9.403 23,208,263 9.3152 2.94%
2020-03-10 0 14.98 14.96 14.98 14.40 15.10 10,399,196 155,001,378 14.905 9.099 9.087 9.099 8.747 9.172 17,119,902 9.0539 3.17%
2020-03-09 0 14.52 14.50 14.52 14.40 14.84 8,711,168 127,549,263 14.642 8.820 8.808 8.820 8.747 9.014 14,340,949 8.8941 -1.89%
2020-03-06 0 14.80 14.78 14.80 14.44 15.00 8,620,939 127,653,750 14.807 8.990 8.978 8.990 8.771 9.111 14,192,408 8.9945 0.27%
2020-03-05 0 14.76 14.74 14.76 14.58 14.98 14,620,590 215,556,883 14.743 8.966 8.954 8.966 8.856 9.099 24,069,464 8.9556 1.65%
2020-03-04 0 14.52 14.52 14.54 14.16 14.78 9,752,301 141,701,015 14.530 8.820 8.820 8.832 8.601 8.978 16,054,937 8.8260 3.27%
2020-03-03 0 14.06 14.06 14.10 14.06 14.52 7,585,440 107,832,630 14.216 8.541 8.541 8.565 8.541 8.820 12,487,695 8.6351 -1.82%
2020-03-02 0 14.32 14.32 14.34 13.92 14.44 5,186,041 74,159,033 14.300 8.698 8.698 8.711 8.455 8.771 8,537,633 8.6861 0.99%
2020-02-28 0 14.18 14.16 14.18 13.84 14.28 10,775,640 152,585,447 14.160 8.613 8.601 8.613 8.407 8.674 17,739,631 8.6014 -0.56%
2020-02-27 0 14.26 14.26 14.28 14.02 14.40 4,624,240 65,773,738 14.224 8.662 8.662 8.674 8.516 8.747 7,612,755 8.6399 0.85%
2020-02-26 0 14.14 14.14 14.16 14.00 14.42 5,875,081 83,294,734 14.178 8.589 8.589 8.601 8.504 8.759 9,671,980 8.6120 -1.39%
2020-02-25 0 14.34 14.34 14.36 14.06 14.48 6,589,199 94,080,386 14.278 8.711 8.711 8.723 8.541 8.796 10,847,612 8.6729 -1.51%
2020-02-24 0 14.56 14.56 14.58 14.28 14.76 3,121,970 45,485,192 14.569 8.844 8.844 8.856 8.674 8.966 5,139,611 8.8499 -0.27%
2020-02-21 0 14.60 14.60 14.62 14.38 14.76 3,458,096 50,434,976 14.585 8.869 8.869 8.881 8.735 8.966 5,692,966 8.8592 1.25%
2020-02-20 0 14.42 14.42 14.48 14.30 14.80 6,553,907 94,814,795 14.467 8.759 8.759 8.796 8.686 8.990 10,789,512 8.7877 -1.50%
2020-02-19 0 14.64 14.64 14.68 14.64 15.00 7,381,745 109,173,684 14.790 8.893 8.893 8.917 8.893 9.111 12,152,358 8.9837 -0.27%
2020-02-18 0 14.68 14.66 14.68 14.58 15.18 7,694,000 113,624,840 14.768 8.917 8.905 8.917 8.856 9.221 12,666,414 8.9706 -2.91%
2020-02-17 0 15.12 15.12 15.14 15.12 15.40 6,687,600 101,731,336 15.212 9.184 9.184 9.197 9.184 9.354 11,009,607 9.2402 -0.53%
2020-02-14 0 15.20 15.18 15.20 14.80 15.48 7,845,127 119,500,058 15.232 9.233 9.221 9.233 8.990 9.403 12,915,211 9.2527 3.12%
2020-02-13 0 14.74 14.72 14.74 14.64 14.98 6,187,932 91,556,598 14.796 8.954 8.941 8.954 8.893 9.099 10,187,017 8.9876 -0.14%
2020-02-12 0 14.76 14.74 14.76 14.66 15.38 14,786,525 220,785,403 14.932 8.966 8.954 8.966 8.905 9.342 24,342,638 9.0699 1.37%
2020-02-11 0 14.56 14.56 14.58 14.48 15.04 12,221,398 178,486,692 14.604 8.844 8.844 8.856 8.796 9.136 20,119,742 8.8712 -2.28%
2020-02-10 0 14.90 14.90 14.92 14.10 15.00 8,859,591 130,546,052 14.735 9.051 9.051 9.063 8.565 9.111 14,585,294 8.9505 3.91%
2020-02-07 0 14.34 14.32 14.34 14.04 14.86 7,899,785 112,618,590 14.256 8.711 8.698 8.711 8.528 9.026 13,005,192 8.6595 -0.97%
2020-02-06 0 14.48 14.46 14.48 14.20 15.00 13,738,826 199,314,676 14.507 8.796 8.783 8.796 8.626 9.111 22,617,840 8.8123 2.99%
2020-02-05 0 14.06 14.06 14.08 13.34 14.18 9,329,270 130,892,509 14.030 8.541 8.541 8.553 8.103 8.613 15,358,513 8.5225 3.99%
2020-02-04 0 13.52 13.50 13.52 13.28 13.56 18,520,707 249,347,740 13.463 8.212 8.200 8.212 8.067 8.237 30,490,116 8.1780 1.35%
2020-02-03 0 13.34 13.30 13.34 13.18 13.48 17,748,293 237,015,316 13.354 8.103 8.079 8.103 8.006 8.188 29,218,512 8.1118 1.37%
2020-01-31 0 13.16 13.16 13.22 13.16 13.60 14,695,909 195,044,469 13.272 7.994 7.994 8.030 7.994 8.261 24,193,459 8.0619 -0.45%
2020-01-30 0 13.22 13.22 13.24 13.02 13.90 11,342,000 151,493,718 13.357 8.030 8.030 8.042 7.909 8.443 18,672,014 8.1134 -5.57%
2020-01-29 0 14.00 13.98 14.00 13.86 14.10 11,115,220 155,741,812 14.012 8.504 8.492 8.504 8.419 8.565 18,298,672 8.5111 -0.99%
2020-01-24 0 14.14 14.12 14.14 14.04 14.20 2,316,871 32,729,833 14.127 8.589 8.577 8.589 8.528 8.626 3,814,199 8.5810 2.02%
2020-01-23 0 13.86 13.84 13.86 13.70 13.92 5,553,641 76,784,177 13.826 8.419 8.407 8.419 8.322 8.455 9,142,802 8.3983 -0.29%
2020-01-22 0 13.90 13.90 13.92 13.42 13.96 3,875,508 53,740,486 13.867 8.443 8.443 8.455 8.152 8.480 6,380,139 8.4231 2.21%
2020-01-21 0 13.60 13.58 13.60 13.56 14.02 4,416,700 60,568,002 13.713 8.261 8.249 8.261 8.237 8.516 7,271,088 8.3300 -3.41%
2020-01-20 0 14.08 14.06 14.08 14.04 14.30 6,938,185 97,690,027 14.080 8.553 8.541 8.553 8.528 8.686 11,422,138 8.5527 0.14%
2020-01-17 0 14.06 14.04 14.06 13.74 14.08 9,627,764 134,816,459 14.003 8.541 8.528 8.541 8.346 8.553 15,849,915 8.5058 1.15%
2020-01-16 0 13.90 13.88 13.90 13.70 13.96 3,955,353 54,872,644 13.873 8.443 8.431 8.443 8.322 8.480 6,511,586 8.4269 0.87%
2020-01-15 0 13.78 13.78 13.80 13.72 13.90 3,299,439 45,480,721 13.784 8.370 8.370 8.383 8.334 8.443 5,431,773 8.3731 0.44%
2020-01-14 0 13.72 13.70 13.72 13.64 14.00 5,506,300 75,704,826 13.749 8.334 8.322 8.334 8.285 8.504 9,064,866 8.3515 -0.44%
2020-01-13 0 13.78 13.78 13.80 13.74 14.18 2,626,744 36,371,732 13.847 8.370 8.370 8.383 8.346 8.613 4,324,334 8.4109 -1.15%
2020-01-10 0 13.94 13.94 14.00 13.58 14.20 5,184,000 71,987,040 13.886 8.468 8.468 8.504 8.249 8.626 8,534,272 8.4351 -0.57%
2020-01-09 0 14.02 14.00 14.02 13.44 14.10 7,015,446 97,565,870 13.907 8.516 8.504 8.516 8.164 8.565 11,549,330 8.4478 4.32%
2020-01-08 0 13.44 13.44 13.46 13.26 13.50 4,486,546 60,049,429 13.384 8.164 8.164 8.176 8.055 8.200 7,386,074 8.1301 0.90%
2020-01-07 0 13.32 13.32 13.34 13.10 13.58 5,534,000 74,150,065 13.399 8.091 8.091 8.103 7.957 8.249 9,110,468 8.1390 0.45%
2020-01-06 0 13.26 13.24 13.26 12.98 13.38 2,817,440 37,273,956 13.230 8.055 8.042 8.055 7.884 8.127 4,638,272 8.0362 0.76%
2020-01-03 0 13.16 13.14 13.16 13.08 13.32 4,142,880 54,650,484 13.191 7.994 7.982 7.994 7.945 8.091 6,820,306 8.0129 -0.45%
2020-01-02 0 13.22 13.22 13.24 13.20 13.42 1,963,338 26,062,857 13.275 8.030 8.030 8.042 8.018 8.152 3,232,188 8.0635 -0.60%
2019-12-31 0 13.30 13.30 13.36 13.14 13.40 3,798,000 50,449,516 13.283 8.079 8.079 8.115 7.982 8.140 6,252,540 8.0686 0.61%
2019-12-30 0 13.22 13.22 13.24 13.20 13.40 2,863,708 38,085,750 13.299 8.030 8.030 8.042 8.018 8.140 4,714,441 8.0785 -1.20%
2019-12-27 0 13.38 13.38 13.42 13.10 13.44 2,770,406 37,100,804 13.392 8.127 8.127 8.152 7.957 8.164 4,560,841 8.1346 0.45%
2019-12-24 0 13.32 13.28 13.32 13.16 13.46 978,591 12,993,431 13.278 8.091 8.067 8.091 7.994 8.176 1,611,027 8.0653 0.91%
2019-12-23 0 13.20 13.14 13.20 12.90 13.20 5,966,393 78,215,587 13.109 8.018 7.982 8.018 7.836 8.018 9,822,304 7.9631 0.92%
2019-12-20 0 13.08 13.06 13.08 12.94 13.14 7,055,964 92,145,446 13.059 7.945 7.933 7.945 7.860 7.982 11,616,034 7.9326 1.71%
2019-12-19 0 12.86 12.86 12.88 12.82 13.16 4,442,876 57,579,606 12.960 7.812 7.812 7.824 7.787 7.994 7,314,181 7.8723 -2.28%
2019-12-18 0 13.16 13.10 13.16 12.88 13.16 6,375,144 83,458,384 13.091 7.994 7.957 7.994 7.824 7.994 10,495,219 7.9520 0.77%
2019-12-17 0 13.06 13.06 13.08 12.60 13.16 9,195,625 119,517,678 12.997 7.933 7.933 7.945 7.654 7.994 15,138,497 7.8949 3.00%
2019-12-16 0 12.68 12.66 12.68 12.30 12.80 6,055,381 76,492,596 12.632 7.702 7.690 7.702 7.471 7.775 9,968,802 7.6732 1.60%
2019-12-13 0 12.48 12.46 12.48 12.28 13.12 6,984,392 87,246,612 12.492 7.581 7.569 7.581 7.459 7.970 11,498,207 7.5878 -2.65%
2019-12-12 0 12.82 12.82 12.84 12.76 12.94 3,441,099 44,188,953 12.842 7.787 7.787 7.799 7.751 7.860 5,664,984 7.8004 -0.77%
2019-12-11 0 12.92 12.86 12.92 12.64 13.12 7,046,273 90,960,931 12.909 7.848 7.812 7.848 7.678 7.970 11,600,080 7.8414 1.73%
2019-12-10 0 12.70 12.70 12.72 12.50 12.78 4,737,210 60,224,441 12.713 7.714 7.714 7.727 7.593 7.763 7,798,735 7.7223 0.63%
2019-12-09 0 12.62 12.62 12.64 12.44 12.72 2,402,000 30,285,226 12.608 7.666 7.666 7.678 7.556 7.727 3,954,345 7.6587 0.48%
2019-12-06 0 12.56 12.56 12.58 12.52 12.72 2,968,710 37,385,280 12.593 7.629 7.629 7.642 7.605 7.727 4,887,303 7.6495 0.16%
2019-12-05 0 12.54 12.54 12.56 12.38 12.64 2,124,348 26,579,827 12.512 7.617 7.617 7.629 7.520 7.678 3,497,254 7.6002 0.97%
2019-12-04 0 12.42 12.40 12.42 12.34 12.80 3,056,937 38,074,996 12.455 7.544 7.532 7.544 7.496 7.775 5,032,549 7.5657 -1.43%
2019-12-03 0 12.60 12.58 12.60 12.34 12.66 3,182,688 39,890,721 12.534 7.654 7.642 7.654 7.496 7.690 5,239,569 7.6134 0.32%
2019-12-02 0 12.56 12.52 12.56 12.40 12.66 6,212,056 78,184,393 12.586 7.629 7.605 7.629 7.532 7.690 10,226,732 7.6451 -1.41%
2019-11-29 0 12.74 12.74 12.76 12.62 13.00 4,990,076 63,578,515 12.741 7.739 7.739 7.751 7.666 7.897 8,215,021 7.7393 -0.47%
2019-11-28 0 12.80 12.78 12.80 12.40 13.06 16,025,210 204,815,768 12.781 7.775 7.763 7.775 7.532 7.933 26,381,850 7.7635 5.79%
2019-11-27 0 12.10 12.08 12.10 12.02 12.22 6,431,655 77,874,426 12.108 7.350 7.338 7.350 7.301 7.423 10,588,252 7.3548 0.00%
2019-11-26 0 12.10 12.10 12.12 11.96 12.20 13,243,572 160,205,532 12.097 7.350 7.350 7.362 7.265 7.411 21,802,518 7.3480 0.00%
2019-11-25 0 12.10 12.10 12.12 11.96 12.34 7,189,840 87,322,886 12.145 7.350 7.350 7.362 7.265 7.496 11,836,430 7.3775 0.17%
2019-11-22 0 12.08 12.06 12.08 11.96 12.24 5,966,000 71,897,760 12.051 7.338 7.326 7.338 7.265 7.435 9,821,657 7.3203 -0.17%
2019-11-21 0 12.10 12.08 12.10 11.76 12.16 8,069,529 96,863,847 12.004 7.350 7.338 7.350 7.143 7.386 13,284,637 7.2914 -0.82%
2019-11-20 0 12.20 12.16 12.20 12.02 12.22 4,093,000 49,757,600 12.157 7.411 7.386 7.411 7.301 7.423 6,738,190 7.3844 -0.16%
2019-11-19 0 12.22 12.20 12.22 11.96 12.26 3,736,898 45,329,869 12.130 7.423 7.411 7.423 7.265 7.447 6,151,949 7.3684 1.83%
2019-11-18 0 12.00 12.00 12.02 11.94 12.18 6,665,880 80,391,576 12.060 7.289 7.289 7.301 7.253 7.399 10,973,850 7.3257 -0.50%
2019-11-15 0 12.06 12.02 12.06 11.98 12.20 7,053,000 85,022,220 12.055 7.326 7.301 7.326 7.277 7.411 11,611,154 7.3225 0.33%
2019-11-14 0 12.02 12.00 12.02 11.92 12.20 5,594,410 67,363,962 12.041 7.301 7.289 7.301 7.241 7.411 9,209,919 7.3143 -0.17%
2019-11-13 0 12.04 12.02 12.04 11.42 12.26 12,321,000 147,879,780 12.002 7.313 7.301 7.313 6.937 7.447 20,283,714 7.2906 5.43%
2019-11-12 0 11.42 11.40 11.42 11.26 11.46 5,843,329 66,495,900 11.380 6.937 6.925 6.937 6.840 6.961 9,619,707 6.9125 -0.35%
2019-11-11 0 11.46 11.44 11.46 11.32 11.86 6,134,510 70,191,398 11.442 6.961 6.949 6.961 6.876 7.204 10,099,070 6.9503 -3.37%
2019-11-08 0 11.86 11.84 11.86 11.58 12.02 16,217,647 191,844,309 11.829 7.204 7.192 7.204 7.034 7.301 26,698,653 7.1855 2.07%
2019-11-07 0 11.62 11.60 11.62 11.34 11.66 11,667,445 134,050,239 11.489 7.058 7.046 7.058 6.888 7.083 19,207,784 6.9790 1.57%
2019-11-06 0 11.44 11.40 11.44 10.94 11.48 9,057,405 102,420,872 11.308 6.949 6.925 6.949 6.645 6.973 14,910,950 6.8688 1.96%
2019-11-05 0 11.22 11.20 11.22 11.10 11.28 4,348,792 48,657,806 11.189 6.815 6.803 6.815 6.743 6.852 7,159,293 6.7965 1.45%
2019-11-04 0 11.06 11.04 11.06 10.58 11.06 9,158,373 100,014,529 10.921 6.718 6.706 6.718 6.427 6.718 15,077,170 6.6335 3.56%
2019-11-01 0 10.68 10.66 10.68 10.34 10.70 6,060,000 64,007,800 10.562 6.487 6.475 6.487 6.281 6.500 9,976,406 6.4159 2.30%
2019-10-31 0 10.44 10.42 10.44 10.36 10.56 6,092,900 63,558,858 10.432 6.342 6.329 6.342 6.293 6.414 10,030,569 6.3365 -0.95%
2019-10-30 0 10.54 10.52 10.54 10.46 10.84 4,940,243 52,156,040 10.557 6.402 6.390 6.402 6.354 6.585 8,132,982 6.4129 -2.23%
2019-10-29 0 10.78 10.76 10.78 10.62 10.80 4,011,240 43,037,231 10.729 6.548 6.536 6.548 6.451 6.560 6,603,591 6.5172 0.00%
2019-10-28 0 10.78 10.78 10.80 10.62 10.94 7,621,168 82,138,880 10.778 6.548 6.548 6.560 6.451 6.645 12,546,513 6.5467 1.89%
2019-10-25 0 10.58 10.58 10.60 10.36 10.66 12,098,508 127,841,663 10.567 6.427 6.427 6.439 6.293 6.475 19,917,431 6.4186 0.57%
2019-10-24 0 10.52 10.48 10.52 10.38 10.52 4,783,740 50,187,364 10.491 6.390 6.366 6.390 6.305 6.390 7,875,336 6.3727 1.74%
2019-10-23 0 10.34 10.32 10.34 10.24 10.62 4,182,220 43,366,295 10.369 6.281 6.269 6.281 6.220 6.451 6,885,070 6.2986 -2.08%
2019-10-22 0 10.56 10.54 10.56 10.48 10.62 4,891,837 51,585,273 10.545 6.414 6.402 6.414 6.366 6.451 8,053,293 6.4055 0.00%
2019-10-21 0 10.56 10.56 10.58 10.48 10.62 2,418,254 25,537,554 10.560 6.414 6.414 6.427 6.366 6.451 3,981,103 6.4147 0.38%
2019-10-18 0 10.52 10.50 10.52 10.46 10.72 3,564,990 37,622,153 10.553 6.390 6.378 6.390 6.354 6.512 5,868,942 6.4104 -1.68%
2019-10-17 0 10.70 10.70 10.72 10.46 10.72 5,340,000 56,827,240 10.642 6.500 6.500 6.512 6.354 6.512 8,791,091 6.4642 1.52%
2019-10-16 0 10.54 10.54 10.56 10.48 10.62 4,438,000 46,831,382 10.552 6.402 6.402 6.414 6.366 6.451 7,306,154 6.4099 -0.19%
2019-10-15 0 10.56 10.56 10.60 10.54 10.74 3,352,214 35,554,661 10.606 6.414 6.414 6.439 6.402 6.524 5,518,655 6.4426 0.00%
2019-10-14 0 10.56 10.54 10.56 10.48 10.62 4,487,436 47,289,045 10.538 6.414 6.402 6.414 6.366 6.451 7,387,539 6.4012 -0.75%
2019-10-11 0 10.64 10.62 10.64 10.58 10.90 2,868,125 30,667,935 10.693 6.463 6.451 6.463 6.427 6.621 4,721,713 6.4951 -0.19%
2019-10-10 0 10.66 10.64 10.66 10.42 10.74 3,694,016 39,214,428 10.616 6.475 6.463 6.475 6.329 6.524 6,081,354 6.4483 0.00%
2019-10-09 0 10.66 10.66 10.68 10.62 10.82 2,412,671 25,791,046 10.690 6.475 6.475 6.487 6.451 6.572 3,971,912 6.4934 -1.30%
2019-10-08 0 10.80 10.78 10.80 10.60 10.92 4,185,228 44,980,200 10.747 6.560 6.548 6.560 6.439 6.633 6,890,022 6.5283 -0.37%
2019-10-04 0 10.84 10.84 10.86 10.76 11.02 1,529,402 16,641,240 10.881 6.585 6.585 6.597 6.536 6.694 2,517,811 6.6094 -0.91%
2019-10-03 0 10.94 10.92 10.94 10.82 11.04 2,262,200 24,769,261 10.949 6.645 6.633 6.645 6.572 6.706 3,724,196 6.6509 -0.18%
2019-10-02 0 10.96 10.94 10.96 10.70 11.12 5,114,800 55,853,016 10.920 6.657 6.645 6.657 6.500 6.755 8,420,350 6.6331 -0.72%
2019-09-30 0 11.04 11.02 11.04 10.88 11.26 3,882,000 42,801,440 11.026 6.706 6.694 6.706 6.609 6.840 6,390,827 6.6973 -1.78%
2019-09-27 0 11.24 11.22 11.24 11.06 11.28 4,638,470 52,060,998 11.224 6.828 6.815 6.828 6.718 6.852 7,636,182 6.8177 0.18%
2019-09-26 0 11.22 11.22 11.24 11.16 11.38 5,022,442 56,500,884 11.250 6.815 6.815 6.828 6.779 6.913 8,268,304 6.8334 -0.71%
2019-09-25 0 11.30 11.28 11.30 11.18 11.40 5,598,830 63,187,029 11.286 6.864 6.852 6.864 6.791 6.925 9,217,195 6.8553 0.89%
2019-09-24 0 11.20 11.20 11.22 11.06 11.40 4,248,000 47,773,318 11.246 6.803 6.803 6.815 6.718 6.925 6,993,362 6.8312 0.54%
2019-09-23 0 11.14 11.10 11.14 11.04 11.24 2,631,816 29,263,393 11.119 6.767 6.743 6.767 6.706 6.828 4,332,684 6.7541 0.18%
2019-09-20 0 11.12 11.12 11.14 11.06 11.22 6,954,603 77,300,005 11.115 6.755 6.755 6.767 6.718 6.815 11,449,166 6.7516 -0.89%
2019-09-19 0 11.22 11.18 11.22 11.04 11.30 2,783,172 31,060,546 11.160 6.815 6.791 6.815 6.706 6.864 4,581,857 6.7790 0.18%
2019-09-18 0 11.20 11.18 11.20 11.14 11.34 2,206,818 24,686,036 11.186 6.803 6.791 6.803 6.767 6.888 3,633,022 6.7949 0.00%
2019-09-17 0 11.20 11.16 11.20 11.04 11.22 2,605,538 29,039,117 11.145 6.803 6.779 6.803 6.706 6.815 4,289,423 6.7699 -0.36%
2019-09-16 0 11.24 11.22 11.24 11.04 11.32 4,514,842 50,551,309 11.197 6.828 6.815 6.828 6.706 6.876 7,432,657 6.8012 0.72%
2019-09-13 0 11.16 11.14 11.16 11.10 11.32 4,434,845 49,922,907 11.257 6.779 6.767 6.779 6.743 6.876 7,300,960 6.8379 -1.41%
2019-09-12 0 11.32 11.30 11.32 11.16 11.48 6,761,000 76,803,840 11.360 6.876 6.864 6.876 6.779 6.973 11,130,443 6.9003 2.91%
2019-09-11 0 11.00 11.00 11.02 10.96 11.28 7,029,507 77,476,395 11.022 6.682 6.682 6.694 6.657 6.852 11,572,478 6.6949 -0.72%
2019-09-10 0 11.08 11.06 11.08 10.94 11.26 2,867,121 31,747,324 11.073 6.730 6.718 6.730 6.645 6.840 4,720,060 6.7260 -1.25%
2019-09-09 0 11.22 11.20 11.22 11.14 11.44 2,077,000 23,355,860 11.245 6.815 6.803 6.815 6.767 6.949 3,419,306 6.8306 0.54%
2019-09-06 0 11.16 11.16 11.18 11.00 11.46 4,514,426 50,328,123 11.148 6.779 6.779 6.791 6.682 6.961 7,431,972 6.7718 -0.71%
2019-09-05 0 11.24 11.22 11.24 11.14 11.60 8,260,370 93,314,345 11.297 6.828 6.815 6.828 6.767 7.046 13,598,813 6.8619 0.72%
2019-09-04 0 11.16 11.14 11.16 10.78 11.24 11,219,823 123,883,938 11.042 6.779 6.767 6.779 6.548 6.828 18,470,877 6.7070 1.82%
2019-09-03 0 10.96 10.96 10.98 10.60 11.08 19,558,900 211,231,260 10.800 6.657 6.657 6.670 6.439 6.730 32,199,264 6.5601 3.40%
2019-09-02 0 10.60 10.60 10.62 10.52 10.84 8,787,000 93,292,984 10.617 6.439 6.439 6.451 6.390 6.585 14,465,789 6.4492 -1.85%
2019-08-30 0 10.80 10.80 10.86 10.76 11.16 7,054,108 76,698,433 10.873 6.560 6.560 6.597 6.536 6.779 11,612,978 6.6045 -1.64%
2019-08-29 0 10.98 10.96 10.98 10.94 11.18 5,630,912 62,018,718 11.014 6.670 6.657 6.670 6.645 6.791 9,270,011 6.6903 -0.18%
2019-08-28 0 11.00 11.00 11.02 10.98 11.32 6,130,571 67,792,512 11.058 6.682 6.682 6.694 6.670 6.876 10,092,586 6.7171 -2.48%
2019-08-27 0 11.28 11.26 11.28 10.96 11.80 24,168,519 269,151,278 11.136 6.852 6.840 6.852 6.657 7.168 39,787,949 6.7646 -6.78%
2019-08-26 0 12.10 12.10 12.12 12.00 12.60 5,034,584 61,563,002 12.228 7.350 7.350 7.362 7.289 7.654 8,288,293 7.4277 -5.32%
2019-08-23 0 12.78 12.74 12.78 12.02 12.90 6,758,656 85,578,273 12.662 7.763 7.739 7.763 7.301 7.836 11,126,584 7.6913 3.23%
2019-08-22 0 12.38 12.38 12.42 12.38 12.68 3,141,800 39,245,357 12.491 7.520 7.520 7.544 7.520 7.702 5,172,256 7.5877 -0.96%
2019-08-21 0 12.50 12.50 12.52 12.36 12.70 4,636,376 58,061,766 12.523 7.593 7.593 7.605 7.508 7.714 7,632,735 7.6069 -0.79%
2019-08-20 0 12.60 12.58 12.60 11.86 12.84 9,589,375 119,795,056 12.492 7.654 7.642 7.654 7.204 7.799 15,786,717 7.5883 4.65%
2019-08-19 0 12.04 12.02 12.04 12.02 12.62 3,313,639 40,402,354 12.193 7.313 7.301 7.313 7.301 7.666 5,455,150 7.4063 -0.66%
2019-08-16 0 12.12 12.12 12.14 11.64 12.30 7,587,277 92,215,500 12.154 7.362 7.362 7.374 7.071 7.471 12,490,719 7.3827 3.41%
2019-08-15 0 11.72 11.70 11.72 11.32 11.76 2,931,429 34,117,982 11.639 7.119 7.107 7.119 6.876 7.143 4,825,929 7.0697 0.51%
2019-08-14 0 11.66 11.66 11.68 11.58 12.06 5,285,408 61,895,189 11.711 7.083 7.083 7.095 7.034 7.326 8,701,218 7.1134 -0.85%
2019-08-13 0 11.76 11.76 11.80 11.60 11.88 4,766,169 56,097,296 11.770 7.143 7.143 7.168 7.046 7.216 7,846,409 7.1494 -1.84%
2019-08-12 0 11.98 11.94 11.98 11.82 12.10 4,664,568 55,772,146 11.957 7.277 7.253 7.277 7.180 7.350 7,679,146 7.2628 0.17%
2019-08-09 0 11.96 11.96 12.02 11.62 12.26 7,377,733 88,696,618 12.022 7.265 7.265 7.301 7.058 7.447 12,145,753 7.3027 2.75%
2019-08-08 0 11.64 11.64 11.66 11.34 11.70 6,863,702 79,702,351 11.612 7.071 7.071 7.083 6.888 7.107 11,299,518 7.0536 1.57%
2019-08-07 0 11.46 11.46 11.48 11.16 11.48 9,236,860 105,033,281 11.371 6.961 6.961 6.973 6.779 6.973 15,206,381 6.9072 2.87%
2019-08-06 0 11.14 11.14 11.16 10.64 11.24 7,346,000 80,836,380 11.004 6.767 6.767 6.779 6.463 6.828 12,093,512 6.6843 -0.36%
2019-08-05 0 11.18 11.18 11.20 11.14 11.36 4,887,170 54,862,930 11.226 6.791 6.791 6.803 6.767 6.900 8,045,610 6.8190 -2.61%
2019-08-02 0 11.48 11.48 11.50 11.16 11.50 6,515,000 74,046,360 11.366 6.973 6.973 6.985 6.779 6.985 10,725,460 6.9038 -1.88%
2019-08-01 0 11.70 11.68 11.70 11.40 11.78 9,202,629 107,024,508 11.630 7.107 7.095 7.107 6.925 7.156 15,150,028 7.0643 -0.34%
2019-07-31 0 11.74 11.74 11.76 11.72 12.26 4,933,542 58,921,090 11.943 7.131 7.131 7.143 7.119 7.447 8,121,951 7.2545 -4.55%
2019-07-30 0 12.30 12.30 12.34 12.30 12.54 3,016,584 37,240,726 12.345 7.471 7.471 7.496 7.471 7.617 4,966,117 7.4990 -0.32%
2019-07-29 0 12.34 12.34 12.38 12.30 12.68 3,174,074 39,310,831 12.385 7.496 7.496 7.520 7.471 7.702 5,225,388 7.5230 -2.37%
2019-07-26 0 12.64 12.64 12.70 12.62 12.88 1,943,114 24,629,003 12.675 7.678 7.678 7.714 7.666 7.824 3,198,894 7.6992 -1.56%
2019-07-25 0 12.84 12.84 12.86 12.72 12.94 3,297,900 42,423,854 12.864 7.799 7.799 7.812 7.727 7.860 5,429,239 7.8140 -0.31%
2019-07-24 0 12.88 12.88 12.90 12.84 13.16 5,444,000 70,762,264 12.998 7.824 7.824 7.836 7.799 7.994 8,962,303 7.8955 -1.83%
2019-07-23 0 13.12 13.08 13.12 12.94 13.20 2,699,283 35,278,369 13.070 7.970 7.945 7.970 7.860 8.018 4,443,753 7.9389 0.46%
2019-07-22 0 13.06 13.02 13.06 12.96 13.26 2,905,604 38,071,594 13.103 7.933 7.909 7.933 7.872 8.055 4,783,414 7.9591 1.08%
2019-07-19 0 12.92 12.92 12.98 12.76 13.04 3,539,283 45,762,902 12.930 7.848 7.848 7.884 7.751 7.921 5,826,621 7.8541 0.00%
2019-07-18 0 12.92 12.92 12.94 12.52 12.98 2,938,655 37,914,718 12.902 7.848 7.848 7.860 7.605 7.884 4,837,825 7.8371 2.70%
2019-07-17 0 12.58 12.58 12.60 12.56 12.96 4,868,000 61,809,000 12.697 7.642 7.642 7.654 7.629 7.872 8,014,051 7.7126 -2.63%
2019-07-16 0 12.92 12.86 12.92 12.80 13.32 4,388,013 56,667,494 12.914 7.848 7.812 7.848 7.775 8.091 7,223,862 7.8445 -2.71%
2019-07-15 0 13.28 13.18 13.28 12.84 13.28 3,000,142 39,481,009 13.160 8.067 8.006 8.067 7.799 8.067 4,939,049 7.9936 2.47%
2019-07-12 0 12.96 12.96 13.00 12.96 13.40 3,938,000 51,752,788 13.142 7.872 7.872 7.897 7.872 8.140 6,483,018 7.9828 -2.85%
2019-07-11 0 13.34 13.34 13.38 13.22 13.50 3,878,304 51,858,784 13.372 8.103 8.103 8.127 8.030 8.200 6,384,742 8.1223 -0.45%
2019-07-10 0 13.40 13.38 13.40 12.84 13.44 4,206,322 55,804,349 13.267 8.140 8.127 8.140 7.799 8.164 6,924,749 8.0587 4.69%
2019-07-09 0 12.80 12.78 12.80 12.62 13.12 3,667,000 46,774,100 12.755 7.775 7.763 7.775 7.666 7.970 6,036,878 7.7481 -2.14%
2019-07-08 0 13.08 13.04 13.08 13.00 13.50 2,328,327 30,593,878 13.140 7.945 7.921 7.945 7.897 8.200 3,833,059 7.9816 -3.82%
2019-07-05 0 13.60 13.56 13.60 13.18 13.60 3,003,688 40,248,346 13.400 8.261 8.237 8.261 8.006 8.261 4,944,887 8.1394 3.66%
2019-07-04 0 13.12 13.10 13.12 12.94 13.22 1,712,000 22,491,460 13.138 7.970 7.957 7.970 7.860 8.030 2,818,417 7.9802 0.31%
2019-07-03 0 13.08 13.08 13.10 12.86 13.12 2,712,950 35,305,968 13.014 7.945 7.945 7.957 7.812 7.970 4,466,253 7.9051 0.46%
2019-07-02 0 13.02 13.00 13.02 12.90 13.22 4,313,034 56,116,247 13.011 7.909 7.897 7.909 7.836 8.030 7,100,426 7.9032 -0.15%
2019-06-28 0 13.04 13.04 13.10 13.02 13.32 2,412,166 31,567,697 13.087 7.921 7.921 7.957 7.909 8.091 3,971,081 7.9494 -2.10%
2019-06-27 0 13.32 13.32 13.34 12.76 13.40 4,843,128 63,875,865 13.189 8.091 8.091 8.103 7.751 8.140 7,973,105 8.0114 3.58%
2019-06-26 0 12.86 12.84 12.86 12.80 12.98 2,416,000 31,090,160 12.868 7.812 7.799 7.812 7.775 7.884 3,977,392 7.8167 -0.92%
2019-06-25 0 12.98 12.96 12.98 12.92 13.32 3,483,039 45,416,619 13.039 7.884 7.872 7.884 7.848 8.091 5,734,029 7.9205 -2.26%
2019-06-24 0 13.28 13.26 13.28 12.88 13.40 4,903,000 64,947,370 13.246 8.067 8.055 8.067 7.824 8.140 8,071,670 8.0463 2.95%
2019-06-21 0 12.90 12.90 12.92 12.82 13.14 6,500,562 84,077,830 12.934 7.836 7.836 7.848 7.787 7.982 10,701,691 7.8565 -0.77%
2019-06-20 0 13.00 12.98 13.00 12.90 13.24 3,904,000 50,963,480 13.054 7.897 7.884 7.897 7.836 8.042 6,427,045 7.9295 -0.76%
2019-06-19 0 13.10 13.06 13.10 12.76 13.16 5,248,240 68,079,459 12.972 7.957 7.933 7.957 7.751 7.994 8,640,029 7.8795 0.61%
2019-06-18 0 13.02 12.96 13.02 12.58 13.08 4,694,590 60,743,891 12.939 7.909 7.872 7.909 7.642 7.945 7,728,571 7.8597 0.62%
2019-06-17 0 12.94 12.90 12.94 12.84 13.30 3,088,370 40,075,194 12.976 7.860 7.836 7.860 7.799 8.079 5,084,296 7.8822 -1.07%
2019-06-14 0 13.08 13.04 13.08 12.72 13.10 2,481,324 32,173,041 12.966 7.945 7.921 7.945 7.727 7.957 4,084,933 7.8760 1.87%
2019-06-13 0 12.84 12.84 12.88 12.80 13.20 2,478,418 31,992,425 12.908 7.799 7.799 7.824 7.775 8.018 4,080,149 7.8410 0.31%
2019-06-12 0 12.80 12.80 12.86 12.60 13.14 3,483,737 44,933,594 12.898 7.775 7.775 7.812 7.654 7.982 5,735,178 7.8347 -0.93%
2019-06-11 0 12.92 12.92 12.94 12.62 13.00 4,270,342 54,895,254 12.855 7.848 7.848 7.860 7.666 7.897 7,030,143 7.8086 1.57%
2019-06-10 0 12.72 12.72 12.74 12.26 12.96 5,017,292 63,903,658 12.737 7.727 7.727 7.739 7.447 7.872 8,259,826 7.7367 4.26%
2019-06-06 0 12.20 12.20 12.24 11.94 12.44 2,844,000 34,827,780 12.246 7.411 7.411 7.435 7.253 7.556 4,681,997 7.4387 0.83%
2019-06-05 0 12.10 12.10 12.12 12.08 12.48 3,054,063 37,357,457 12.232 7.350 7.350 7.362 7.338 7.581 5,027,817 7.4302 0.01%
2019-06-04 0 12.60 12.56 12.60 12.48 12.90 3,358,252 42,385,895 12.621 7.349 7.326 7.349 7.279 7.524 5,757,897 7.3614 -3.08%
2019-06-03 0 13.00 12.98 13.00 12.72 13.12 4,556,000 59,184,680 12.990 7.582 7.570 7.582 7.419 7.652 7,811,497 7.5766 2.04%
2019-05-31 0 12.74 12.74 12.76 12.42 12.92 5,508,698 70,401,740 12.780 7.431 7.431 7.442 7.244 7.535 9,444,947 7.4539 1.59%
2019-05-30 0 12.54 12.52 12.54 12.42 13.02 3,612,000 45,217,560 12.519 7.314 7.302 7.314 7.244 7.594 6,192,961 7.3014 -0.16%
2019-05-29 0 12.56 12.54 12.58 12.52 12.78 1,322,934 16,690,743 12.616 7.326 7.314 7.337 7.302 7.454 2,268,239 7.3585 -1.10%
2019-05-28 0 12.70 12.68 12.70 12.32 12.76 6,687,257 84,819,814 12.684 7.407 7.396 7.407 7.186 7.442 11,465,648 7.3977 1.44%
2019-05-27 0 12.52 12.50 12.52 12.20 12.90 3,060,584 37,931,749 12.394 7.302 7.291 7.302 7.116 7.524 5,247,529 7.2285 -0.79%
2019-05-24 0 12.62 12.60 12.64 12.44 12.86 4,072,414 51,277,051 12.591 7.361 7.349 7.372 7.256 7.501 6,982,364 7.3438 -1.71%
2019-05-23 0 12.84 12.80 12.84 12.50 13.30 8,939,261 115,914,592 12.967 7.489 7.466 7.489 7.291 7.757 15,326,825 7.5629 2.56%
2019-05-22 0 12.52 12.52 12.58 12.26 12.76 4,933,511 62,351,988 12.638 7.302 7.302 7.337 7.151 7.442 8,458,760 7.3713 0.48%
2019-05-21 0 12.46 12.44 12.46 12.02 12.72 6,149,548 76,650,695 12.464 7.267 7.256 7.267 7.011 7.419 10,543,718 7.2698 2.30%
2019-05-20 0 12.18 12.18 12.20 12.12 12.48 3,055,252 37,448,403 12.257 7.104 7.104 7.116 7.069 7.279 5,238,387 7.1488 -2.72%
2019-05-17 0 12.52 12.50 12.52 12.40 12.88 3,172,959 39,782,613 12.538 7.302 7.291 7.302 7.232 7.512 5,440,202 7.3127 -2.03%
2019-05-16 0 12.78 12.78 12.80 12.78 13.08 4,366,338 56,194,555 12.870 7.454 7.454 7.466 7.454 7.629 7,486,312 7.5063 -2.14%
2019-05-15 0 13.06 13.06 13.10 12.78 13.16 4,655,115 60,402,445 12.976 7.617 7.617 7.640 7.454 7.675 7,981,435 7.5679 0.77%
2019-05-14 0 12.96 12.94 12.96 12.72 13.20 6,237,223 80,776,528 12.951 7.559 7.547 7.559 7.419 7.699 10,694,041 7.5534 -1.52%
2019-05-10 0 13.16 13.16 13.22 12.74 13.32 4,223,654 54,912,466 13.001 7.675 7.675 7.710 7.431 7.769 7,241,673 7.5828 2.17%
2019-05-09 0 12.88 12.88 12.90 12.80 13.60 4,683,680 60,866,377 12.995 7.512 7.512 7.524 7.466 7.932 8,030,411 7.5795 -2.28%
2019-05-08 0 13.18 13.14 13.18 12.68 13.86 9,818,684 131,372,922 13.380 7.687 7.664 7.687 7.396 8.084 16,834,641 7.8037 2.65%
2019-05-07 0 12.84 12.84 12.86 12.76 13.08 2,871,000 37,012,660 12.892 7.489 7.489 7.501 7.442 7.629 4,922,478 7.5191 0.31%
2019-05-06 0 12.80 12.78 12.80 12.62 12.92 3,884,568 49,426,100 12.724 7.466 7.454 7.466 7.361 7.535 6,660,293 7.4210 -3.61%
2019-05-03 0 13.28 13.26 13.28 13.08 13.48 3,739,996 49,756,846 13.304 7.745 7.734 7.745 7.629 7.862 6,412,416 7.7595 -0.75%
2019-05-02 0 13.38 13.38 13.42 12.74 13.48 3,717,419 49,461,604 13.305 7.804 7.804 7.827 7.431 7.862 6,373,707 7.7603 3.72%
2019-04-30 0 12.90 12.90 12.94 12.54 13.00 3,653,426 47,056,308 12.880 7.524 7.524 7.547 7.314 7.582 6,263,988 7.5122 0.00%
2019-04-29 0 12.90 12.86 12.90 12.52 12.90 4,310,645 54,638,596 12.675 7.524 7.501 7.524 7.302 7.524 7,390,824 7.3928 2.71%
2019-04-26 0 12.56 12.54 12.56 12.46 12.84 5,446,805 68,524,835 12.581 7.326 7.314 7.326 7.267 7.489 9,338,829 7.3376 -2.03%
2019-04-25 0 12.82 12.78 12.82 12.74 13.54 6,046,785 78,914,173 13.051 7.477 7.454 7.477 7.431 7.897 10,367,525 7.6117 -3.46%
2019-04-24 0 13.28 13.22 13.28 12.68 13.32 5,925,590 77,495,948 13.078 7.745 7.710 7.745 7.396 7.769 10,159,730 7.6278 4.40%
2019-04-23 0 12.72 12.68 12.72 12.50 12.82 4,065,854 51,402,401 12.642 7.419 7.396 7.419 7.291 7.477 6,971,117 7.3736 0.00%
2019-04-18 0 12.72 12.70 12.72 12.50 12.88 5,645,794 71,751,294 12.709 7.419 7.407 7.419 7.291 7.512 9,680,006 7.4123 0.63%
2019-04-17 0 12.64 12.62 12.64 12.40 12.74 5,832,000 73,211,938 12.553 7.372 7.361 7.372 7.232 7.431 9,999,265 7.3217 1.61%
2019-04-16 0 12.44 12.42 12.44 12.20 12.78 6,860,763 85,237,041 12.424 7.256 7.244 7.256 7.116 7.454 11,763,133 7.2461 -1.74%
2019-04-15 0 12.66 12.66 12.68 12.64 12.88 4,280,390 54,372,345 12.703 7.384 7.384 7.396 7.372 7.512 7,338,950 7.4087 0.00%
2019-04-12 0 12.66 12.64 12.66 12.58 12.98 6,983,277 88,845,007 12.723 7.384 7.372 7.384 7.337 7.570 11,973,189 7.4203 -1.71%
2019-04-11 0 12.88 12.88 12.90 12.56 13.06 5,761,712 74,076,909 12.857 7.512 7.512 7.524 7.326 7.617 9,878,753 7.4986 1.90%
2019-04-10 0 12.64 12.62 12.64 12.46 12.80 4,084,470 51,546,910 12.620 7.372 7.361 7.372 7.267 7.466 7,003,035 7.3607 -1.56%
2019-04-09 0 12.84 12.80 12.84 12.64 12.90 4,820,000 61,682,410 12.797 7.489 7.466 7.489 7.372 7.524 8,264,139 7.4639 0.63%
2019-04-08 0 12.76 12.74 12.76 12.58 12.96 4,166,044 53,095,782 12.745 7.442 7.431 7.442 7.337 7.559 7,142,898 7.4334 0.63%
2019-04-04 0 12.68 12.66 12.68 12.48 12.76 4,458,732 56,457,695 12.662 7.396 7.384 7.396 7.279 7.442 7,644,726 7.3852 0.96%
2019-04-03 0 12.56 12.52 12.56 12.40 12.56 5,104,000 63,772,180 12.495 7.326 7.302 7.326 7.232 7.326 8,751,072 7.2874 -0.16%
2019-04-02 0 12.58 12.56 12.58 12.44 12.90 8,149,739 102,561,987 12.585 7.337 7.326 7.337 7.256 7.524 13,973,149 7.3399 0.32%
2019-04-01 0 12.54 12.52 12.54 12.40 13.16 9,409,877 117,972,455 12.537 7.314 7.302 7.314 7.232 7.675 16,133,720 7.3122 -3.09%
2019-03-29 0 12.94 12.92 12.94 12.52 12.96 8,280,280 106,464,838 12.858 7.547 7.535 7.547 7.302 7.559 14,196,968 7.4991 0.94%
2019-03-28 0 12.82 12.80 12.82 12.06 12.94 14,281,272 181,316,650 12.696 7.477 7.466 7.477 7.034 7.547 24,485,979 7.4049 4.91%
2019-03-27 0 12.22 12.20 12.22 11.60 12.24 13,734,064 163,153,341 11.879 7.127 7.116 7.127 6.766 7.139 23,547,762 6.9286 1.16%
2019-03-26 0 12.08 12.06 12.08 11.22 12.26 19,849,127 236,789,273 11.929 7.046 7.034 7.046 6.544 7.151 34,032,354 6.9578 7.28%
2019-03-25 0 11.26 11.24 11.26 11.10 11.46 4,967,003 55,672,166 11.208 6.567 6.556 6.567 6.474 6.684 8,516,183 6.5372 -2.60%
2019-03-22 0 11.56 11.50 11.56 11.40 11.70 7,870,640 90,585,160 11.509 6.742 6.707 6.742 6.649 6.824 13,494,619 6.7127 -1.20%
2019-03-21 0 11.70 11.68 11.70 11.48 11.80 7,162,490 83,480,528 11.655 6.824 6.812 6.824 6.696 6.882 12,280,459 6.7978 0.86%
2019-03-20 0 11.60 11.58 11.60 11.54 11.94 10,800,127 126,050,651 11.671 6.766 6.754 6.766 6.731 6.964 18,517,376 6.8072 -3.01%
2019-03-19 0 11.96 11.94 11.96 11.74 11.98 6,533,958 77,659,845 11.886 6.976 6.964 6.976 6.847 6.987 11,202,809 6.9322 1.36%
2019-03-18 0 11.80 11.80 11.82 11.48 11.92 13,551,423 158,682,665 11.710 6.882 6.882 6.894 6.696 6.952 23,234,615 6.8296 3.15%
2019-03-15 0 11.44 11.44 11.46 11.22 11.48 10,710,692 121,790,583 11.371 6.672 6.672 6.684 6.544 6.696 18,364,035 6.6320 1.24%
2019-03-14 0 11.30 11.30 11.32 11.14 11.36 3,573,439 40,284,915 11.273 6.591 6.591 6.602 6.497 6.626 6,126,846 6.5751 -0.88%
2019-03-13 0 11.40 11.40 11.42 11.24 11.52 6,720,387 76,469,904 11.379 6.649 6.649 6.661 6.556 6.719 11,522,451 6.6366 -1.55%
2019-03-12 0 11.58 11.56 11.58 11.14 11.62 7,412,586 84,311,630 11.374 6.754 6.742 6.754 6.497 6.777 12,709,262 6.6339 3.95%
2019-03-11 0 11.14 11.14 11.16 10.92 11.20 3,733,710 41,385,793 11.084 6.497 6.497 6.509 6.369 6.532 6,401,639 6.4649 0.00%
2019-03-08 0 11.14 11.14 11.16 11.02 11.30 5,877,345 65,695,261 11.178 6.497 6.497 6.509 6.427 6.591 10,077,012 6.5193 -2.79%
2019-03-07 0 11.46 11.42 11.46 11.22 11.78 5,263,545 60,400,568 11.475 6.684 6.661 6.684 6.544 6.871 9,024,620 6.6929 -2.22%
2019-03-06 0 11.72 11.72 11.74 11.28 11.90 6,686,203 78,043,827 11.672 6.836 6.836 6.847 6.579 6.941 11,463,841 6.8078 3.17%
2019-03-05 0 11.36 11.34 11.36 11.24 11.52 5,132,892 58,395,208 11.377 6.626 6.614 6.626 6.556 6.719 8,800,609 6.6354 1.43%
2019-03-04 0 11.20 11.20 11.22 11.02 11.36 8,187,896 91,413,624 11.164 6.532 6.532 6.544 6.427 6.626 14,038,571 6.5116 -1.75%
2019-03-01 0 11.40 11.40 11.42 10.88 11.40 6,687,523 74,682,917 11.168 6.649 6.649 6.661 6.346 6.649 11,466,104 6.5134 4.59%
2019-02-28 0 10.90 10.90 10.92 10.74 11.14 10,226,545 111,443,124 10.897 6.357 6.357 6.369 6.264 6.497 17,533,940 6.3559 -0.73%
2019-02-27 0 10.98 10.96 10.98 10.90 11.26 5,804,000 64,234,302 11.067 6.404 6.392 6.404 6.357 6.567 9,951,258 6.4549 -2.49%
2019-02-26 0 11.26 11.26 11.28 11.12 11.50 5,605,821 63,087,364 11.254 6.567 6.567 6.579 6.486 6.707 9,611,470 6.5638 -1.23%
2019-02-25 0 11.40 11.40 11.42 11.26 11.48 6,162,000 70,135,530 11.382 6.649 6.649 6.661 6.567 6.696 10,565,067 6.6384 -0.52%
2019-02-22 0 11.46 11.42 11.46 10.88 11.46 4,894,016 55,136,494 11.266 6.684 6.661 6.684 6.346 6.684 8,391,043 6.5709 4.18%
2019-02-21 0 11.00 10.98 11.00 10.82 11.20 8,060,400 88,857,812 11.024 6.416 6.404 6.416 6.311 6.532 13,819,972 6.4297 1.29%
2019-02-20 0 10.86 10.86 10.88 10.72 11.16 19,519,227 211,487,431 10.835 6.334 6.334 6.346 6.252 6.509 33,466,723 6.3193 0.93%
2019-02-19 0 10.76 10.76 10.80 10.76 11.14 2,606,000 28,411,158 10.902 6.276 6.276 6.299 6.276 6.497 4,468,122 6.3586 -1.82%
2019-02-18 0 10.96 10.96 10.98 10.66 11.06 5,050,000 54,921,160 10.875 6.392 6.392 6.404 6.217 6.451 8,658,486 6.3430 2.43%
2019-02-15 0 10.70 10.68 10.70 10.66 11.10 8,568,045 92,392,124 10.783 6.241 6.229 6.241 6.217 6.474 14,690,356 6.2893 -3.60%
2019-02-14 0 11.10 11.08 11.10 10.92 11.20 7,323,592 81,307,977 11.102 6.474 6.462 6.474 6.369 6.532 12,556,677 6.4753 0.54%
2019-02-13 0 11.04 11.02 11.04 10.96 11.16 9,289,318 102,783,547 11.065 6.439 6.427 6.439 6.392 6.509 15,927,016 6.4534 1.10%
2019-02-12 0 10.92 10.90 10.92 10.62 11.00 10,079,330 109,033,214 10.818 6.369 6.357 6.369 6.194 6.416 17,281,532 6.3092 2.06%
2019-02-11 0 10.70 10.70 10.78 10.54 10.82 8,696,235 93,040,400 10.699 6.241 6.241 6.287 6.147 6.311 14,910,144 6.2401 -0.37%
2019-02-08 0 10.74 10.74 10.76 10.52 10.82 4,750,483 50,777,939 10.689 6.264 6.264 6.276 6.136 6.311 8,144,949 6.2343 -0.74%
2019-02-04 0 10.82 10.80 10.82 10.66 11.00 2,026,354 21,912,406 10.814 6.311 6.299 6.311 6.217 6.416 3,474,289 6.3070 -2.87%
2019-02-01 0 11.14 11.10 11.14 10.90 11.16 8,714,121 96,369,441 11.059 6.497 6.474 6.497 6.357 6.509 14,940,811 6.4501 2.01%
2019-01-31 0 10.92 10.92 10.94 10.40 10.98 11,780,000 127,284,338 10.805 6.369 6.369 6.381 6.066 6.404 20,197,419 6.3020 6.23%
2019-01-30 0 10.28 10.24 10.28 10.12 10.32 4,470,204 45,747,201 10.234 5.996 5.972 5.996 5.902 6.019 7,664,396 5.9688 1.38%
2019-01-29 0 10.14 10.14 10.16 10.12 10.42 5,226,651 53,294,888 10.197 5.914 5.914 5.926 5.902 6.077 8,961,363 5.9472 -2.87%
2019-01-28 0 10.44 10.42 10.44 10.32 10.54 1,329,944 13,882,617 10.438 6.089 6.077 6.089 6.019 6.147 2,280,258 6.0882 0.00%
2019-01-25 0 10.44 10.42 10.44 10.34 10.52 6,368,000 66,503,500 10.443 6.089 6.077 6.089 6.031 6.136 10,918,265 6.0910 -1.14%
2019-01-24 0 10.56 10.54 10.56 10.22 10.62 8,276,432 86,668,666 10.472 6.159 6.147 6.159 5.961 6.194 14,190,370 6.1076 2.33%
2019-01-23 0 10.32 10.30 10.32 10.22 10.38 6,801,427 70,250,940 10.329 6.019 6.007 6.019 5.961 6.054 11,661,398 6.0242 -0.96%
2019-01-22 0 10.42 10.40 10.42 10.26 10.68 5,250,000 54,474,512 10.376 6.077 6.066 6.077 5.984 6.229 9,001,396 6.0518 -1.33%
2019-01-21 0 10.56 10.54 10.56 10.42 10.80 13,776,057 145,768,544 10.581 6.159 6.147 6.159 6.077 6.299 23,619,762 6.1715 0.57%
2019-01-18 0 10.50 10.48 10.50 10.12 10.86 11,651,085 122,896,767 10.548 6.124 6.112 6.124 5.902 6.334 19,976,387 6.1521 -0.76%
2019-01-17 0 10.58 10.56 10.58 10.52 10.76 17,117,387 181,883,369 10.626 6.171 6.159 6.171 6.136 6.276 29,348,645 6.1973 -0.56%
2019-01-16 0 10.64 10.62 10.64 10.20 10.64 14,461,246 152,062,783 10.515 6.206 6.194 6.206 5.949 6.206 24,794,554 6.1329 4.11%
2019-01-15 0 10.22 10.20 10.22 9.970 10.32 16,380,327 164,820,594 10.062 5.961 5.949 5.961 5.815 6.019 28,084,917 5.8687 2.51%
2019-01-14 0 9.970 9.930 9.970 9.820 10.06 13,594,826 135,176,607 9.9432 5.815 5.792 5.815 5.727 5.867 23,309,032 5.7993 -0.70%
2019-01-11 0 10.04 10.02 10.04 9.910 10.06 10,533,369 105,174,930 9.9849 5.856 5.844 5.856 5.780 5.867 18,060,005 5.8236 0.40%
2019-01-10 0 10.00 10.00 10.02 9.550 10.02 8,136,570 80,553,444 9.9002 5.832 5.832 5.844 5.570 5.844 13,950,570 5.7742 2.15%
2019-01-09 0 9.790 9.790 9.800 9.440 9.910 16,749,539 163,526,084 9.7630 5.710 5.710 5.716 5.506 5.780 28,717,950 5.6942 2.73%
2019-01-08 0 9.530 9.500 9.530 9.210 9.820 13,803,199 129,794,137 9.4032 5.558 5.541 5.558 5.372 5.727 23,666,298 5.4843 -0.63%
2019-01-07 0 9.590 9.580 9.590 9.470 9.640 4,762,861 45,410,474 9.5343 5.593 5.587 5.593 5.523 5.622 8,166,171 5.5608 0.52%
2019-01-04 0 9.540 9.540 9.560 9.410 9.890 12,171,000 115,885,140 9.5214 5.564 5.564 5.576 5.488 5.768 20,867,808 5.5533 -4.50%
2019-01-03 0 9.990 9.980 9.990 9.900 10.30 4,095,830 40,886,445 9.9825 5.827 5.821 5.827 5.774 6.007 7,022,512 5.8222 -2.44%
2019-01-02 0 10.24 10.22 10.24 10.14 10.52 1,865,517 19,075,419 10.225 5.972 5.961 5.972 5.914 6.136 3,198,525 5.9638 -2.10%
2018-12-31 0 10.46 10.46 10.50 10.28 10.60 2,112,000 22,178,280 10.501 6.101 6.101 6.124 5.996 6.182 3,621,133 6.1247 0.58%
2018-12-28 0 10.40 10.38 10.40 10.08 10.48 4,997,034 51,573,925 10.321 6.066 6.054 6.066 5.879 6.112 8,567,673 6.0196 4.21%
2018-12-27 0 9.980 9.960 9.980 9.820 10.14 18,856,955 187,096,012 9.9219 5.821 5.809 5.821 5.727 5.914 32,331,224 5.7869 -1.96%
2018-12-24 0 10.18 10.16 10.18 9.920 10.22 851,050 8,619,085 10.128 5.937 5.926 5.937 5.786 5.961 1,459,169 5.9068 -0.39%
2018-12-21 0 10.22 10.20 10.22 9.880 10.42 5,838,128 59,307,388 10.159 5.961 5.949 5.961 5.762 6.077 10,009,772 5.9249 -2.48%
2018-12-20 0 10.48 10.48 10.50 10.40 10.60 3,839,534 40,321,465 10.502 6.112 6.112 6.124 6.066 6.182 6,583,079 6.1250 0.38%
2018-12-19 0 10.44 10.44 10.46 10.38 10.60 4,307,126 44,932,512 10.432 6.089 6.089 6.101 6.054 6.182 7,384,790 6.0845 -1.51%
2018-12-18 0 10.60 10.56 10.60 10.46 10.70 23,551,051 250,780,300 10.648 6.182 6.159 6.182 6.101 6.241 40,379,494 6.2106 -1.12%
2018-12-17 0 10.72 10.70 10.72 10.50 10.80 10,558,576 112,794,251 10.683 6.252 6.241 6.252 6.124 6.299 18,103,224 6.2306 -0.74%
2018-12-14 0 10.80 10.74 10.80 10.36 10.80 8,256,401 87,866,712 10.642 6.299 6.264 6.299 6.042 6.299 14,156,026 6.2070 3.25%
2018-12-13 0 10.46 10.44 10.46 10.28 10.60 8,078,512 84,477,804 10.457 6.101 6.089 6.101 5.996 6.182 13,851,026 6.0990 0.19%
2018-12-12 0 10.44 10.42 10.44 10.16 10.44 7,447,585 77,100,678 10.352 6.089 6.077 6.089 5.926 6.089 12,769,269 6.0380 1.95%
2018-12-11 0 10.24 10.22 10.24 9.960 10.26 3,689,190 37,531,753 10.173 5.972 5.961 5.972 5.809 5.984 6,325,307 5.9336 1.59%
2018-12-10 0 10.08 10.08 10.10 9.800 10.18 6,681,558 67,301,159 10.073 5.879 5.879 5.891 5.716 5.937 11,455,876 5.8748 -1.75%
2018-12-07 0 10.26 10.26 10.28 10.10 10.34 14,068,056 143,643,623 10.211 5.984 5.984 5.996 5.891 6.031 24,120,409 5.9553 0.79%
2018-12-06 0 10.18 10.16 10.18 10.10 10.28 11,257,149 115,055,035 10.221 5.937 5.926 5.937 5.891 5.996 19,300,964 5.9611 -1.55%
2018-12-05 0 10.34 10.34 10.36 10.10 10.36 11,649,660 119,640,817 10.270 6.031 6.031 6.042 5.891 6.042 19,973,944 5.9898 1.17%
2018-12-04 0 10.22 10.22 10.24 10.08 10.50 22,943,755 233,872,343 10.193 5.961 5.961 5.972 5.879 6.124 39,338,254 5.9452 0.20%
2018-12-03 0 10.20 10.18 10.20 10.02 10.38 25,748,995 263,259,192 10.224 5.949 5.937 5.949 5.844 6.054 44,147,983 5.9631 0.59%
2018-11-30 0 10.14 10.14 10.20 10.14 10.72 29,984,088 311,793,816 10.399 5.914 5.914 5.949 5.914 6.252 51,409,268 6.0649 -2.31%
2018-11-29 0 10.38 10.38 10.40 10.38 10.88 16,460,584 172,838,646 10.500 6.054 6.054 6.066 6.054 6.346 28,222,522 6.1241 -4.77%
2018-11-28 0 10.90 10.88 10.90 10.52 10.92 21,686,936 233,500,999 10.767 6.357 6.346 6.357 6.136 6.369 37,183,372 6.2797 4.01%
2018-11-27 0 10.48 10.48 10.50 10.34 11.48 47,883,504 508,531,040 10.620 6.112 6.112 6.124 6.031 6.696 82,098,742 6.1941 -17.74%
2018-11-26 0 12.74 12.70 12.74 12.20 12.76 4,250,688 53,776,057 12.651 7.431 7.407 7.431 7.116 7.442 7,288,024 7.3787 2.91%
2018-11-23 0 12.38 12.36 12.38 12.30 12.82 3,918,000 48,572,060 12.397 7.221 7.209 7.221 7.174 7.477 6,717,613 7.2306 -2.67%
2018-11-22 0 12.72 12.72 12.74 12.52 12.82 2,989,001 37,974,492 12.705 7.419 7.419 7.431 7.302 7.477 5,124,797 7.4100 -0.31%
2018-11-21 0 12.76 12.72 12.76 12.48 12.86 4,520,443 57,479,261 12.715 7.442 7.419 7.442 7.279 7.501 7,750,533 7.4162 0.95%
2018-11-20 0 12.64 12.62 12.64 12.60 13.10 4,103,800 52,288,768 12.742 7.372 7.361 7.372 7.349 7.640 7,036,177 7.4314 -4.39%
2018-11-19 0 13.22 13.18 13.22 12.88 13.22 3,108,000 40,768,580 13.117 7.710 7.687 7.710 7.512 7.710 5,328,827 7.6506 1.69%
2018-11-16 0 13.00 12.96 13.00 12.68 13.04 1,926,388 24,885,258 12.918 7.582 7.559 7.582 7.396 7.605 3,302,892 7.5344 0.15%
2018-11-15 0 12.98 12.98 13.00 12.72 13.10 4,133,049 53,698,534 12.992 7.570 7.570 7.582 7.419 7.640 7,086,326 7.5778 0.00%
2018-11-14 0 12.98 12.90 12.98 12.74 13.12 4,427,187 57,390,557 12.963 7.570 7.524 7.570 7.431 7.652 7,590,641 7.5607 0.46%
2018-11-13 0 12.92 12.92 12.94 12.42 13.08 4,901,385 62,941,596 12.842 7.535 7.535 7.547 7.244 7.629 8,403,678 7.4898 1.73%
2018-11-12 0 12.70 12.66 12.70 12.36 12.86 5,495,173 69,301,844 12.611 7.407 7.384 7.407 7.209 7.501 9,421,758 7.3555 1.60%
2018-11-09 0 12.50 12.48 12.50 12.12 12.72 6,585,753 82,115,967 12.469 7.291 7.279 7.291 7.069 7.419 11,291,614 7.2723 0.97%
2018-11-08 0 12.38 12.36 12.38 12.28 13.30 6,147,406 76,482,110 12.441 7.221 7.209 7.221 7.162 7.757 10,540,045 7.2563 -5.21%
2018-11-07 0 13.06 13.00 13.06 12.80 13.20 4,637,016 60,237,076 12.990 7.617 7.582 7.617 7.466 7.699 7,950,404 7.5766 0.93%
2018-11-06 0 12.94 12.92 12.94 12.44 13.04 9,579,797 121,949,155 12.730 7.547 7.535 7.547 7.256 7.605 16,425,057 7.4246 0.94%
2018-11-05 0 12.82 12.76 12.82 12.36 12.82 11,357,366 143,908,631 12.671 7.477 7.442 7.477 7.209 7.477 19,472,791 7.3902 1.75%
2018-11-02 0 12.60 12.56 12.62 11.96 12.66 7,545,012 93,422,124 12.382 7.349 7.326 7.361 6.976 7.384 12,936,313 7.2217 7.33%
2018-11-01 0 11.74 11.74 11.76 11.72 12.26 5,105,270 60,455,415 11.842 6.847 6.847 6.859 6.836 7.151 8,753,249 6.9066 1.21%
2018-10-31 0 11.60 11.60 11.64 11.34 11.62 6,619,039 76,531,938 11.562 6.766 6.766 6.789 6.614 6.777 11,348,684 6.7437 1.75%
2018-10-30 0 11.40 11.38 11.40 11.18 11.68 6,887,000 78,003,920 11.326 6.649 6.637 6.649 6.521 6.812 11,808,117 6.6060 0.35%
2018-10-29 0 11.36 11.34 11.36 11.32 11.82 2,847,078 32,704,638 11.487 6.626 6.614 6.626 6.602 6.894 4,881,462 6.6998 -2.41%
2018-10-26 0 11.64 11.64 11.70 11.62 12.00 3,875,712 45,494,339 11.738 6.789 6.789 6.824 6.777 6.999 6,645,109 6.8463 -2.18%
2018-10-25 0 11.90 11.90 11.92 11.64 12.34 8,852,019 105,243,527 11.889 6.941 6.941 6.952 6.789 7.197 15,177,244 6.9343 -1.82%
2018-10-24 0 12.12 12.12 12.14 11.98 12.30 8,329,269 101,360,154 12.169 7.069 7.069 7.081 6.987 7.174 14,280,962 7.0976 0.83%
2018-10-23 0 12.02 12.02 12.04 11.96 12.70 10,543,253 129,805,276 12.312 7.011 7.011 7.022 6.976 7.407 18,076,952 7.1807 -6.24%
2018-10-22 0 12.82 12.80 12.82 12.16 12.88 5,213,640 66,016,286 12.662 7.477 7.466 7.477 7.092 7.512 8,939,055 7.3852 5.08%
2018-10-19 0 12.20 12.20 12.22 12.02 12.52 16,313,819 199,595,337 12.235 7.116 7.116 7.127 7.011 7.302 27,970,886 7.1358 -0.97%
2018-10-18 0 12.32 12.32 12.34 12.10 12.60 10,003,487 124,092,053 12.405 7.186 7.186 7.197 7.057 7.349 17,151,495 7.2351 1.15%
2018-10-16 0 12.18 12.16 12.18 11.94 12.46 9,377,039 113,724,528 12.128 7.104 7.092 7.104 6.964 7.267 16,077,418 7.0736 -2.09%
2018-10-15 0 12.44 12.42 12.44 12.34 13.32 6,067,157 76,489,695 12.607 7.256 7.244 7.256 7.197 7.769 10,402,454 7.3530 -5.18%
2018-10-12 0 13.12 13.12 13.16 12.52 13.20 10,879,725 141,519,710 13.008 7.652 7.652 7.675 7.302 7.699 18,653,851 7.5866 5.30%
2018-10-11 0 12.46 12.46 12.50 12.38 13.10 11,151,066 139,804,018 12.537 7.267 7.267 7.291 7.221 7.640 19,119,079 7.3123 -6.32%
2018-10-10 0 13.30 13.30 13.32 13.10 13.54 4,465,400 59,480,812 13.320 7.757 7.757 7.769 7.640 7.897 7,656,159 7.7690 0.15%
2018-10-09 0 13.28 13.26 13.28 13.18 13.76 6,820,942 91,621,157 13.432 7.745 7.734 7.745 7.687 8.025 11,694,858 7.8343 -1.92%
2018-10-08 0 13.54 13.52 13.54 13.52 14.34 4,706,400 65,007,048 13.812 7.897 7.885 7.897 7.885 8.364 8,069,366 8.0560 -4.24%
2018-10-05 0 14.14 14.12 14.14 13.94 14.54 3,550,760 50,302,384 14.167 8.247 8.235 8.247 8.130 8.480 6,087,962 8.2626 -0.98%
2018-10-04 0 14.28 14.26 14.28 14.12 14.58 7,289,462 104,285,376 14.306 8.329 8.317 8.329 8.235 8.504 12,498,159 8.3441 -2.06%
2018-10-03 0 14.58 14.56 14.58 14.30 14.78 6,074,970 87,967,344 14.480 8.504 8.492 8.504 8.340 8.620 10,415,850 8.4455 3.40%
2018-10-02 0 14.10 14.10 14.12 13.96 14.48 10,644,964 150,605,353 14.148 8.224 8.224 8.235 8.142 8.445 18,251,341 8.2517 -1.95%
2018-09-28 0 14.38 14.38 14.40 14.16 14.56 6,290,719 90,791,458 14.433 8.387 8.387 8.399 8.259 8.492 10,785,763 8.4177 0.84%
2018-09-27 0 14.26 14.24 14.26 14.12 14.46 3,289,281 47,016,987 14.294 8.317 8.305 8.317 8.235 8.434 5,639,642 8.3369 -0.28%
2018-09-26 0 14.30 14.28 14.30 14.16 14.52 4,138,812 59,322,800 14.333 8.340 8.329 8.340 8.259 8.469 7,096,207 8.3598 1.71%
2018-09-24 0 14.06 14.06 14.10 13.88 14.52 3,794,160 53,378,120 14.068 8.200 8.200 8.224 8.095 8.469 6,505,283 8.2053 -4.61%
2018-09-21 0 14.74 14.64 14.74 14.18 14.78 11,438,130 166,338,986 14.542 8.597 8.539 8.597 8.270 8.620 19,611,265 8.4818 1.66%
2018-09-20 0 14.50 14.50 14.52 14.12 14.56 8,511,327 122,454,005 14.387 8.457 8.457 8.469 8.235 8.492 14,593,110 8.3912 1.97%
2018-09-19 0 14.22 14.20 14.22 13.66 14.30 7,001,506 98,921,188 14.129 8.294 8.282 8.294 7.967 8.340 12,004,444 8.2404 1.57%
2018-09-18 0 14.00 13.96 14.00 13.12 14.14 8,271,000 114,483,540 13.842 8.165 8.142 8.165 7.652 8.247 14,181,057 8.0730 5.26%
2018-09-17 0 13.30 13.30 13.32 13.10 13.76 3,192,925 42,367,351 13.269 7.757 7.757 7.769 7.640 8.025 5,474,435 7.7391 -2.78%
2018-09-14 0 13.68 13.62 13.68 13.48 13.86 3,828,218 52,183,453 13.631 7.979 7.944 7.979 7.862 8.084 6,563,678 7.9503 0.59%
2018-09-13 0 13.60 13.58 13.60 13.04 13.60 8,372,214 111,914,762 13.367 7.932 7.920 7.932 7.605 7.932 14,354,594 7.7964 3.03%
2018-09-12 0 13.20 13.20 13.22 13.10 14.20 12,393,567 166,765,558 13.456 7.699 7.699 7.710 7.640 8.282 21,249,411 7.8480 -5.85%
2018-09-11 0 14.02 14.00 14.02 13.54 14.24 16,328,938 226,617,429 13.878 8.177 8.165 8.177 7.897 8.305 27,996,808 8.0944 3.85%
2018-09-10 0 13.50 13.46 13.50 13.20 13.52 11,151,567 149,092,730 13.370 7.874 7.850 7.874 7.699 7.885 19,119,938 7.7978 1.50%
2018-09-07 0 13.30 13.24 13.30 13.08 13.50 8,689,311 115,841,843 13.332 7.757 7.722 7.757 7.629 7.874 14,898,273 7.7755 0.15%
2018-09-06 0 13.28 13.28 13.30 13.16 13.86 9,120,875 122,730,363 13.456 7.745 7.745 7.757 7.675 8.084 15,638,212 7.8481 -1.04%
2018-09-05 0 13.42 13.42 13.44 13.40 13.88 10,872,410 147,997,029 13.612 7.827 7.827 7.839 7.815 8.095 18,641,309 7.9392 -1.61%
2018-09-04 0 13.64 13.64 13.66 13.50 13.84 8,341,124 113,814,410 13.645 7.955 7.955 7.967 7.874 8.072 14,301,288 7.9583 -0.15%
2018-09-03 0 13.66 13.66 13.68 13.40 14.26 13,557,128 186,020,301 13.721 7.967 7.967 7.979 7.815 8.317 23,244,397 8.0028 -2.57%
2018-08-31 0 14.02 13.96 14.02 13.40 14.18 31,568,306 434,467,907 13.763 8.177 8.142 8.177 7.815 8.270 54,125,492 8.0270 -1.13%
2018-08-30 0 14.18 14.18 14.20 13.86 15.12 24,505,110 349,282,699 14.253 8.270 8.270 8.282 8.084 8.819 42,015,277 8.3132 -4.45%
2018-08-29 0 14.84 14.82 14.84 14.76 15.44 10,823,473 161,844,058 14.953 8.655 8.644 8.655 8.609 9.005 18,557,404 8.7213 -1.72%
2018-08-28 0 15.10 15.10 15.14 15.00 17.16 24,114,246 386,792,713 16.040 8.807 8.807 8.830 8.749 10.01 41,345,121 9.3552 -5.74%
2018-08-27 0 16.02 16.02 16.04 15.92 16.40 6,255,832 100,881,685 16.126 9.344 9.344 9.355 9.285 9.565 10,725,947 9.4054 -0.25%
2018-08-24 0 16.06 16.06 16.08 15.76 16.18 3,758,555 60,012,443 15.967 9.367 9.367 9.379 9.192 9.437 6,444,237 9.3126 -0.12%
2018-08-23 0 16.08 16.04 16.08 15.66 16.10 4,802,680 76,397,185 15.907 9.379 9.355 9.379 9.134 9.390 8,234,443 9.2778 0.75%
2018-08-22 0 15.96 15.96 15.98 15.72 16.46 6,085,447 97,259,378 15.982 9.309 9.309 9.320 9.169 9.600 10,433,813 9.3216 -2.68%
2018-08-21 0 16.40 16.30 16.40 15.74 16.62 12,784,770 208,617,428 16.318 9.565 9.507 9.565 9.180 9.693 21,920,149 9.5172 4.73%
2018-08-20 0 15.66 15.58 15.66 15.14 15.68 11,079,362 170,696,514 15.407 9.134 9.087 9.134 8.830 9.145 18,996,139 8.9859 2.49%
2018-08-17 0 15.28 15.26 15.28 15.08 15.40 9,665,470 147,060,632 15.215 8.912 8.900 8.912 8.795 8.982 16,571,948 8.8741 1.33%
2018-08-16 0 15.08 15.06 15.08 14.68 15.92 12,694,096 192,662,911 15.177 8.795 8.784 8.795 8.562 9.285 21,764,684 8.8521 2.03%
2018-08-15 0 14.78 14.78 14.80 14.64 15.24 5,531,990 82,492,897 14.912 8.620 8.620 8.632 8.539 8.889 9,484,883 8.6973 -2.76%
2018-08-14 0 15.20 15.18 15.20 15.10 16.14 6,810,100 104,805,926 15.390 8.865 8.854 8.865 8.807 9.414 11,676,268 8.9760 -3.68%
2018-08-13 0 15.78 15.78 15.80 15.70 16.38 4,734,163 74,989,830 15.840 9.204 9.204 9.215 9.157 9.554 8,116,967 9.2387 -2.59%
2018-08-10 0 16.20 16.16 16.20 15.98 16.36 4,812,606 78,001,486 16.208 9.449 9.425 9.449 9.320 9.542 8,251,462 9.4531 0.37%
2018-08-09 0 16.14 16.12 16.14 15.54 16.22 5,041,388 81,199,172 16.107 9.414 9.402 9.414 9.064 9.460 8,643,720 9.3940 2.28%
2018-08-08 0 15.78 15.76 15.78 15.28 17.00 12,779,739 202,637,668 15.856 9.204 9.192 9.204 8.912 9.915 21,911,523 9.2480 -4.83%
2018-08-07 0 16.58 16.58 16.64 16.22 16.72 5,430,614 89,697,636 16.517 9.670 9.670 9.705 9.460 9.752 9,311,068 9.6334 1.22%
2018-08-06 0 16.38 16.38 16.40 16.26 17.10 7,481,279 123,887,609 16.560 9.554 9.554 9.565 9.484 9.973 12,827,039 9.6583 -2.73%
2018-08-03 0 16.84 16.84 16.90 16.80 18.04 7,245,153 124,888,677 17.238 9.822 9.822 9.857 9.798 10.52 12,422,189 10.054 -6.24%
2018-08-02 0 17.96 17.90 17.96 17.60 18.28 4,478,900 80,346,160 17.939 10.48 10.44 10.48 10.27 10.66 7,679,306 10.463 0.00%
2018-08-01 0 17.96 17.94 17.96 17.74 18.24 5,880,760 105,890,690 18.006 10.48 10.46 10.48 10.35 10.64 10,082,867 10.502 -0.99%
2018-07-31 0 18.14 18.10 18.14 17.60 18.26 5,723,895 103,377,818 18.061 10.58 10.56 10.58 10.27 10.65 9,813,914 10.534 2.37%
2018-07-30 0 17.72 17.72 17.80 17.58 17.98 3,902,125 69,293,408 17.758 10.34 10.34 10.38 10.25 10.49 6,690,395 10.357 -1.12%
2018-07-27 0 17.92 17.88 17.92 17.30 17.92 4,360,000 77,562,518 17.790 10.45 10.43 10.45 10.09 10.45 7,475,445 10.376 2.40%
2018-07-26 0 17.50 17.50 17.54 17.42 17.96 3,532,000 62,279,582 17.633 10.21 10.21 10.23 10.16 10.48 6,055,797 10.284 -0.68%
2018-07-25 0 17.62 17.62 17.68 17.60 18.00 4,142,890 73,625,135 17.771 10.28 10.28 10.31 10.27 10.50 7,103,199 10.365 -0.45%
2018-07-24 0 17.70 17.70 17.74 17.34 17.78 4,448,179 78,578,799 17.665 10.32 10.32 10.35 10.11 10.37 7,626,633 10.303 1.72%
2018-07-23 0 17.40 17.40 17.42 17.32 18.18 3,567,290 63,007,104 17.662 10.15 10.15 10.16 10.10 10.60 6,116,303 10.302 -2.58%
2018-07-20 0 17.86 17.78 17.86 17.64 18.08 5,349,530 95,595,582 17.870 10.42 10.37 10.42 10.29 10.55 9,172,046 10.422 1.82%
2018-07-19 0 17.54 17.52 17.54 17.38 18.32 7,572,231 134,180,069 17.720 10.23 10.22 10.23 10.14 10.69 12,982,981 10.335 -2.12%
2018-07-18 0 17.92 17.86 17.92 17.80 18.08 4,415,323 79,258,186 17.951 10.45 10.42 10.45 10.38 10.55 7,570,299 10.470 -0.33%
2018-07-17 0 17.98 17.96 17.98 17.80 18.18 4,192,600 75,208,174 17.938 10.49 10.48 10.49 10.38 10.60 7,188,429 10.462 -2.28%
2018-07-16 0 18.40 18.38 18.40 18.00 18.68 4,533,100 83,309,404 18.378 10.73 10.72 10.73 10.50 10.89 7,772,234 10.719 -1.50%
2018-07-13 0 18.68 18.60 18.68 18.10 18.68 7,003,206 129,571,175 18.502 10.89 10.85 10.89 10.56 10.89 12,007,359 10.791 4.01%
2018-07-12 0 17.96 17.96 18.00 17.36 18.20 13,681,986 245,927,344 17.975 10.48 10.48 10.50 10.13 10.62 23,458,472 10.484 4.30%
2018-07-11 0 17.22 17.20 17.22 16.30 17.60 7,923,950 136,419,275 17.216 10.04 10.03 10.04 9.507 10.27 13,586,022 10.041 -2.27%
2018-07-10 0 17.62 17.62 17.64 17.24 18.18 5,602,515 98,745,892 17.625 10.28 10.28 10.29 10.06 10.60 9,605,801 10.280 -1.67%
2018-07-09 0 17.92 17.84 17.92 17.46 18.00 5,802,390 103,250,272 17.794 10.45 10.41 10.45 10.18 10.50 9,948,498 10.378 1.93%
2018-07-06 0 17.58 17.58 17.62 17.00 17.70 9,003,475 157,349,487 17.477 10.25 10.25 10.28 9.915 10.32 15,436,923 10.193 5.27%
2018-07-05 0 16.70 16.68 16.70 16.40 17.20 7,931,977 133,033,464 16.772 9.740 9.728 9.740 9.565 10.03 13,599,784 9.7820 -2.00%
2018-07-04 0 17.04 17.04 17.06 17.00 18.32 7,620,812 132,011,106 17.322 9.938 9.938 9.950 9.915 10.69 13,066,276 10.103 -4.48%
2018-07-03 0 17.84 17.82 17.84 17.46 19.50 14,718,488 262,460,459 17.832 10.41 10.39 10.41 10.18 11.37 25,235,608 10.400 -1.98%
2018-06-29 0 18.20 18.18 18.20 17.80 18.76 13,980,130 255,799,159 18.297 10.62 10.60 10.62 10.38 10.94 23,969,655 10.672 0.66%
2018-06-28 0 18.08 18.08 18.12 17.76 18.46 8,498,683 154,742,641 18.208 10.55 10.55 10.57 10.36 10.77 14,571,431 10.620 -0.11%
2018-06-27 0 18.10 18.10 18.12 17.60 18.88 14,549,320 267,211,406 18.366 10.56 10.56 10.57 10.27 11.01 24,945,561 10.712 0.11%
2018-06-26 0 18.08 18.08 18.10 17.58 18.40 8,209,835 147,960,518 18.022 10.55 10.55 10.56 10.25 10.73 14,076,186 10.511 -0.88%
2018-06-25 0 18.24 18.24 18.26 18.22 18.68 6,162,092 113,527,906 18.424 10.64 10.64 10.65 10.63 10.89 10,565,225 10.745 -1.08%
2018-06-22 0 18.44 18.44 18.48 18.26 18.54 17,129,348 315,384,957 18.412 10.75 10.75 10.78 10.65 10.81 29,369,152 10.739 0.55%
2018-06-21 0 18.34 18.34 18.40 17.84 18.80 11,191,850 205,641,714 18.374 10.70 10.70 10.73 10.41 10.96 19,189,005 10.717 2.34%
2018-06-20 0 17.92 17.92 17.94 17.42 18.10 10,201,244 182,286,205 17.869 10.45 10.45 10.46 10.16 10.56 17,490,560 10.422 1.13%
2018-06-19 0 17.72 17.72 17.74 17.58 18.16 12,804,000 228,465,308 17.843 10.34 10.34 10.35 10.25 10.59 21,953,120 10.407 -1.01%
2018-06-15 0 17.90 17.90 17.92 17.82 18.48 13,743,381 248,550,375 18.085 10.44 10.44 10.45 10.39 10.78 23,563,737 10.548 -1.00%
2018-06-14 0 18.08 18.06 18.08 17.94 18.34 6,584,794 119,203,142 18.103 10.55 10.53 10.55 10.46 10.70 11,289,970 10.558 0.44%
2018-06-13 0 18.00 18.00 18.02 17.82 18.36 6,817,982 123,042,182 18.047 10.50 10.50 10.51 10.39 10.71 11,689,782 10.526 -0.11%
2018-06-12 0 18.02 18.02 18.06 17.78 18.40 8,207,873 148,480,087 18.090 10.51 10.51 10.53 10.37 10.73 14,072,822 10.551 0.11%
2018-06-11 0 18.00 17.98 18.00 17.68 18.16 5,496,742 99,080,904 18.025 10.50 10.49 10.50 10.31 10.59 9,424,448 10.513 0.45%
2018-06-08 0 17.92 17.90 17.92 17.80 18.14 8,636,863 155,041,091 17.951 10.45 10.44 10.45 10.38 10.58 14,808,348 10.470 -0.44%
2018-06-07 0 18.00 17.98 18.00 17.26 18.04 5,792,800 103,387,610 17.848 10.50 10.49 10.50 10.07 10.52 9,932,055 10.409 3.18%
2018-06-06 0 17.64 17.64 17.66 17.50 18.12 8,697,939 154,767,612 17.794 10.17 10.17 10.19 10.09 10.45 15,080,075 10.263 -0.79%
2018-06-05 0 17.78 17.72 17.78 17.70 18.00 9,026,000 161,099,724 17.848 10.26 10.22 10.26 10.21 10.38 15,648,852 10.295 -0.22%
2018-06-04 0 17.82 17.80 17.82 17.60 18.00 7,161,325 127,796,560 17.845 10.28 10.27 10.28 10.15 10.38 12,415,967 10.293 -0.11%
2018-06-01 0 17.84 17.84 17.88 17.52 18.12 11,574,554 206,377,979 17.830 10.29 10.29 10.31 10.11 10.45 20,067,414 10.284 1.59%
2018-05-31 0 17.56 17.54 17.56 17.04 17.66 18,589,873 325,149,569 17.491 10.13 10.12 10.13 9.828 10.19 32,230,242 10.088 2.33%
2018-05-30 0 17.16 17.16 17.20 17.16 17.80 10,639,448 185,722,437 17.456 9.898 9.898 9.921 9.898 10.27 18,446,172 10.068 -2.39%
2018-05-29 0 17.58 17.58 17.62 17.04 18.16 22,135,848 388,819,749 17.565 10.14 10.14 10.16 9.828 10.47 38,378,086 10.131 5.40%
2018-05-28 0 16.68 16.64 16.68 16.36 16.78 3,282,700 54,729,894 16.672 9.621 9.598 9.621 9.436 9.678 5,691,390 9.6163 1.09%
2018-05-25 0 16.50 16.50 16.52 15.94 16.80 8,783,857 145,495,023 16.564 9.517 9.517 9.528 9.194 9.690 15,229,036 9.5538 1.73%
2018-05-24 0 16.22 16.16 16.22 15.88 16.26 7,306,000 117,774,525 16.120 9.355 9.321 9.355 9.159 9.379 12,666,797 9.2979 0.87%
2018-05-23 0 16.08 16.08 16.12 15.80 16.24 5,718,677 92,303,862 16.141 9.275 9.275 9.298 9.113 9.367 9,914,772 9.3097 2.03%
2018-05-21 0 15.76 15.76 15.88 15.76 16.22 2,429,161 38,641,136 15.907 9.090 9.090 9.159 9.090 9.355 4,211,564 9.1750 -1.50%
2018-05-18 0 16.00 16.00 16.06 16.00 16.36 4,330,651 70,025,826 16.170 9.229 9.229 9.263 9.229 9.436 7,508,278 9.3265 -1.11%
2018-05-17 0 16.18 16.18 16.24 15.96 16.60 9,515,296 155,160,712 16.306 9.332 9.332 9.367 9.205 9.575 16,497,170 9.4053 -2.06%
2018-05-16 0 16.52 16.50 16.54 15.66 16.60 11,373,380 185,551,703 16.315 9.528 9.517 9.540 9.032 9.575 19,718,628 9.4100 3.51%
2018-05-15 0 15.96 15.96 15.98 15.56 16.30 7,481,838 119,529,627 15.976 9.205 9.205 9.217 8.975 9.402 12,971,657 9.2147 1.66%
2018-05-14 0 15.70 15.68 15.70 15.56 15.80 1,985,668 31,156,228 15.691 9.056 9.044 9.056 8.975 9.113 3,442,657 9.0501 0.51%
2018-05-11 0 15.62 15.60 15.62 15.52 15.98 5,203,009 81,566,739 15.677 9.009 8.998 9.009 8.952 9.217 9,020,731 9.0421 1.43%
2018-05-10 0 15.40 15.40 15.42 15.34 16.18 5,291,461 82,244,797 15.543 8.882 8.882 8.894 8.848 9.332 9,174,085 8.9649 -2.04%
2018-05-09 0 15.72 15.70 15.72 15.56 15.90 3,282,114 51,647,749 15.736 9.067 9.056 9.067 8.975 9.171 5,690,374 9.0763 -0.25%
2018-05-08 0 15.76 15.72 15.76 15.56 16.04 4,248,344 66,966,316 15.763 9.090 9.067 9.090 8.975 9.252 7,365,578 9.0918 -0.25%
2018-05-07 0 15.80 15.80 15.82 15.28 15.80 6,498,474 100,936,432 15.532 9.113 9.113 9.125 8.813 9.113 11,266,747 8.9588 3.27%
2018-05-04 0 15.30 15.30 15.34 14.62 15.46 8,859,421 134,084,040 15.135 8.825 8.825 8.848 8.433 8.917 15,360,045 8.7294 4.37%
2018-05-03 0 14.66 14.66 14.68 14.52 15.02 4,206,431 61,762,016 14.683 8.456 8.456 8.467 8.375 8.663 7,292,911 8.4688 -1.48%
2018-05-02 0 14.88 14.86 14.88 14.66 15.02 6,825,403 101,404,141 14.857 8.583 8.571 8.583 8.456 8.663 11,833,561 8.5692 0.00%
2018-04-30 0 14.88 14.88 14.92 14.84 15.70 6,810,195 102,478,682 15.048 8.583 8.583 8.606 8.559 9.056 11,807,194 8.6793 -0.93%
2018-04-27 0 15.02 15.00 15.02 14.76 15.90 7,612,300 114,513,088 15.043 8.663 8.652 8.663 8.513 9.171 13,197,846 8.6767 -3.10%
2018-04-26 0 15.50 15.48 15.50 15.24 16.18 8,452,875 131,626,468 15.572 8.940 8.929 8.940 8.790 9.332 14,655,195 8.9816 -3.49%
2018-04-25 0 16.06 16.06 16.08 15.90 16.50 5,624,090 90,792,038 16.143 9.263 9.263 9.275 9.171 9.517 9,750,781 9.3113 -1.95%
2018-04-24 0 16.38 16.38 16.40 16.18 16.58 5,226,000 85,466,928 16.354 9.448 9.448 9.459 9.332 9.563 9,060,592 9.4328 0.61%
2018-04-23 0 16.28 16.24 16.28 16.16 16.64 3,459,069 56,454,404 16.321 9.390 9.367 9.390 9.321 9.598 5,997,170 9.4135 -2.28%
2018-04-20 0 16.66 16.60 16.66 16.40 16.84 3,253,045 53,954,685 16.586 9.609 9.575 9.609 9.459 9.713 5,639,976 9.5665 0.12%
2018-04-19 0 16.64 16.62 16.64 16.16 16.82 5,154,858 85,184,671 16.525 9.598 9.586 9.598 9.321 9.701 8,937,249 9.5314 1.96%
2018-04-18 0 16.32 16.32 16.34 16.20 16.84 5,146,172 84,639,094 16.447 9.413 9.413 9.425 9.344 9.713 8,922,190 9.4864 -2.28%
2018-04-17 0 16.70 16.66 16.70 16.50 17.04 3,665,122 61,389,390 16.750 9.632 9.609 9.632 9.517 9.828 6,354,415 9.6609 -2.11%
2018-04-16 0 17.06 17.06 17.08 16.56 17.50 2,800,000 47,387,260 16.924 9.840 9.840 9.851 9.552 10.09 4,854,508 9.7615 0.12%
2018-04-13 0 17.04 17.00 17.04 16.76 17.30 7,307,391 124,300,345 17.010 9.828 9.805 9.828 9.667 9.978 12,669,209 9.8112 -0.12%
2018-04-12 0 17.06 17.06 17.08 16.52 17.12 5,874,888 99,807,591 16.989 9.840 9.840 9.851 9.528 9.875 10,185,603 9.7989 1.55%
2018-04-11 0 16.80 16.80 16.82 16.78 17.28 8,065,930 136,664,896 16.943 9.690 9.690 9.701 9.678 9.967 13,984,328 9.7727 -3.34%
2018-04-10 0 17.38 17.32 17.38 16.84 17.50 13,554,530 233,084,291 17.196 10.02 9.990 10.02 9.713 10.09 23,500,203 9.9184 4.20%
2018-04-09 0 16.68 16.68 16.70 16.34 16.72 4,598,500 75,993,620 16.526 9.621 9.621 9.632 9.425 9.644 7,972,662 9.5318 1.34%
2018-04-06 0 16.46 16.44 16.46 16.16 16.70 4,059,154 66,479,554 16.378 9.494 9.482 9.494 9.321 9.632 7,037,569 9.4464 1.98%
2018-04-04 0 16.14 16.14 16.16 16.00 16.80 2,670,142 43,287,438 16.212 9.309 9.309 9.321 9.229 9.690 4,629,366 9.3506 -2.77%
2018-04-03 0 16.60 16.56 16.60 15.82 17.00 9,603,260 157,540,150 16.405 9.575 9.552 9.575 9.125 9.805 16,649,678 9.4621 1.97%
2018-03-29 0 16.28 16.26 16.28 15.74 16.40 6,841,672 110,710,034 16.182 9.390 9.379 9.390 9.079 9.459 11,861,767 9.3334 3.69%
2018-03-28 0 15.70 15.70 15.72 15.50 16.58 9,038,850 143,552,946 15.882 9.056 9.056 9.067 8.940 9.563 15,671,131 9.1603 -2.73%
2018-03-27 0 16.14 16.14 16.16 15.76 16.46 10,430,314 168,212,379 16.127 9.309 9.309 9.321 9.090 9.494 18,083,585 9.3019 2.02%
2018-03-26 0 15.82 15.80 15.82 15.40 15.92 13,352,997 209,750,413 15.708 9.125 9.113 9.125 8.882 9.182 23,150,795 9.0602 -0.38%
2018-03-23 0 15.88 15.82 15.88 15.64 16.20 11,275,807 180,874,796 16.041 9.159 9.125 9.159 9.021 9.344 19,549,461 9.2522 -3.76%
2018-03-22 0 16.50 16.48 16.50 16.42 16.94 11,735,680 194,789,405 16.598 9.517 9.505 9.517 9.471 9.771 20,346,767 9.5735 -2.25%
2018-03-21 0 16.88 16.88 16.90 16.20 17.00 24,982,235 417,634,772 16.717 9.736 9.736 9.748 9.344 9.805 43,313,017 9.6422 5.90%
2018-03-20 0 15.94 15.92 15.94 15.04 16.00 13,859,036 218,197,289 15.744 9.194 9.182 9.194 8.675 9.229 24,028,141 9.0809 3.64%
2018-03-19 0 15.38 15.38 15.40 15.26 15.68 3,824,118 59,089,885 15.452 8.871 8.871 8.882 8.802 9.044 6,630,075 8.9124 -1.91%
2018-03-16 0 15.68 15.64 15.68 15.54 15.82 4,153,258 65,056,641 15.664 9.044 9.021 9.044 8.963 9.125 7,200,722 9.0347 -0.63%
2018-03-15 0 15.78 15.78 15.80 15.52 15.96 2,354,313 37,091,107 15.755 9.102 9.102 9.113 8.952 9.205 4,081,797 9.0870 -0.63%
2018-03-14 0 15.88 15.88 15.90 15.64 15.96 2,361,152 37,390,518 15.836 9.159 9.159 9.171 9.021 9.205 4,093,654 9.1338 -0.63%
2018-03-13 0 15.98 15.92 15.98 15.86 16.26 3,907,647 62,700,198 16.046 9.217 9.182 9.217 9.148 9.379 6,774,894 9.2548 -0.99%
2018-03-12 0 16.14 16.12 16.14 15.52 16.30 8,985,068 144,160,644 16.044 9.309 9.298 9.309 8.952 9.402 15,577,886 9.2542 3.33%
2018-03-09 0 15.62 15.62 15.64 15.60 16.40 3,763,255 59,490,612 15.808 9.009 9.009 9.021 8.998 9.459 6,524,553 9.1180 -2.86%
2018-03-08 0 16.08 16.08 16.10 15.60 16.24 1,432,100 23,013,356 16.070 9.275 9.275 9.286 8.998 9.367 2,482,907 9.2687 0.50%
2018-03-07 0 16.00 16.00 16.02 15.86 16.34 2,868,842 45,781,061 15.958 9.229 9.229 9.240 9.148 9.425 4,973,863 9.2043 0.63%
2018-03-06 0 15.90 15.88 15.90 15.32 16.00 9,871,770 156,190,701 15.822 9.171 9.159 9.171 8.836 9.229 17,115,208 9.1258 -0.63%
2018-03-05 0 16.00 15.98 16.00 15.92 16.28 4,428,885 70,922,330 16.014 9.229 9.217 9.229 9.182 9.390 7,678,591 9.2364 -0.25%
2018-03-02 0 16.04 16.04 16.06 15.84 16.20 5,647,444 90,978,536 16.110 9.252 9.252 9.263 9.136 9.344 9,791,271 9.2918 -1.23%
2018-03-01 0 16.24 16.22 16.24 16.08 16.40 3,427,200 55,679,522 16.246 9.367 9.355 9.367 9.275 9.459 5,941,917 9.3706 -1.22%
2018-02-28 0 16.44 16.40 16.44 15.90 16.44 8,187,262 133,563,750 16.314 9.482 9.459 9.482 9.171 9.482 14,194,688 9.4094 1.61%
2018-02-27 0 16.18 16.12 16.18 15.92 16.48 8,728,897 140,974,931 16.150 9.332 9.298 9.332 9.182 9.505 15,133,749 9.3153 -1.94%
2018-02-26 0 16.50 16.50 16.52 15.80 16.60 7,838,000 127,881,260 16.316 9.517 9.517 9.528 9.113 9.575 13,589,154 9.4105 4.04%
2018-02-23 0 15.86 15.84 15.86 15.64 16.00 3,084,558 48,776,881 15.813 9.148 9.136 9.148 9.021 9.229 5,347,861 9.1208 -0.50%
2018-02-22 0 15.94 15.88 15.94 15.52 16.34 6,968,708 111,915,908 16.060 9.194 9.159 9.194 8.952 9.425 12,082,016 9.2630 1.53%
2018-02-21 0 15.70 15.70 15.72 15.24 15.72 3,876,001 60,124,436 15.512 9.056 9.056 9.067 8.790 9.067 6,720,027 8.9471 0.00%
2018-02-20 0 15.70 15.68 15.70 15.34 15.94 4,623,200 72,691,400 15.723 9.056 9.044 9.056 8.848 9.194 8,015,485 9.0689 2.61%
2018-02-15 0 15.30 15.24 15.30 15.16 15.66 1,723,325 26,298,428 15.260 8.825 8.790 8.825 8.744 9.032 2,987,819 8.8019 -1.03%
2018-02-14 0 15.46 15.36 15.46 15.02 15.46 3,741,667 57,114,188 15.264 8.917 8.859 8.917 8.663 8.917 6,487,125 8.8042 1.71%
2018-02-13 0 15.20 15.20 15.22 14.60 15.36 7,185,319 108,777,990 15.139 8.767 8.767 8.779 8.421 8.859 12,457,566 8.7319 3.97%
2018-02-12 0 14.62 14.62 14.64 14.26 14.80 8,425,009 122,976,975 14.597 8.433 8.433 8.444 8.225 8.536 14,606,882 8.4191 0.97%
2018-02-09 0 14.48 14.46 14.48 14.20 15.04 7,193,703 103,670,858 14.411 8.352 8.340 8.352 8.190 8.675 12,472,102 8.3122 -3.72%
2018-02-08 0 15.04 15.02 15.04 14.60 15.08 6,306,380 94,376,922 14.965 8.675 8.663 8.675 8.421 8.698 10,933,703 8.6317 1.35%
2018-02-07 0 14.84 14.84 14.86 14.60 15.20 8,268,624 122,855,063 14.858 8.559 8.559 8.571 8.421 8.767 14,335,749 8.5698 2.34%
2018-02-06 0 14.50 14.50 14.54 14.30 15.20 11,622,626 171,303,296 14.739 8.363 8.363 8.386 8.248 8.767 20,150,759 8.5011 -5.72%
2018-02-05 0 15.38 15.38 15.40 15.18 15.60 4,916,440 75,858,811 15.430 8.871 8.871 8.882 8.756 8.998 8,523,891 8.8996 -0.90%
2018-02-02 0 15.52 15.50 15.52 15.46 16.16 7,109,789 111,650,539 15.704 8.952 8.940 8.952 8.917 9.321 12,326,616 9.0577 -2.27%
2018-02-01 0 15.88 15.82 15.88 15.68 16.22 10,751,075 172,885,687 16.081 9.159 9.125 9.159 9.044 9.355 18,639,705 9.2751 -2.58%
2018-01-31 0 16.30 16.26 16.30 15.96 16.36 6,356,654 103,352,944 16.259 9.402 9.379 9.402 9.205 9.436 11,020,866 9.3779 0.62%
2018-01-30 0 16.20 16.20 16.22 16.10 16.58 10,270,155 167,154,270 16.276 9.344 9.344 9.355 9.286 9.563 17,805,909 9.3876 -0.37%
2018-01-29 0 16.26 16.26 16.28 16.12 16.78 13,021,347 213,472,377 16.394 9.379 9.379 9.390 9.298 9.678 22,575,795 9.4558 -1.69%
2018-01-26 0 16.54 16.50 16.54 16.18 16.80 7,010,676 115,484,438 16.473 9.540 9.517 9.540 9.332 9.690 12,154,778 9.5012 -0.12%
2018-01-25 0 16.56 16.54 16.56 16.56 17.26 11,887,087 200,478,190 16.865 9.552 9.540 9.552 9.552 9.955 20,609,269 9.7276 -3.38%
2018-01-24 0 17.14 17.14 17.16 16.70 17.26 12,739,532 217,867,042 17.102 9.886 9.886 9.898 9.632 9.955 22,087,198 9.8640 1.30%
2018-01-23 0 16.92 16.92 16.96 16.92 17.40 16,682,547 285,407,139 17.108 9.759 9.759 9.782 9.759 10.04 28,923,411 9.8677 -2.76%
2018-01-22 0 17.40 17.38 17.40 16.44 17.48 19,341,545 332,138,958 17.172 10.04 10.02 10.04 9.482 10.08 33,533,456 9.9047 1.64%
2018-01-19 0 17.12 17.08 17.12 16.34 17.20 33,539,213 560,454,885 16.710 9.875 9.851 9.875 9.425 9.921 58,148,701 9.6383 7.40%
2018-01-18 0 15.94 15.88 15.96 15.00 16.08 26,412,814 412,189,763 15.606 9.194 9.159 9.205 8.652 9.275 45,793,287 9.0011 5.56%
2018-01-17 0 15.10 15.08 15.10 15.02 15.60 8,144,880 123,523,055 15.166 8.709 8.698 8.709 8.663 8.998 14,121,208 8.7473 -3.08%
2018-01-16 0 15.58 15.56 15.58 15.06 15.60 10,237,385 158,224,187 15.456 8.986 8.975 8.986 8.686 8.998 17,749,094 8.9145 5.56%
2018-01-15 0 14.76 14.76 14.80 14.68 15.40 5,005,705 74,870,631 14.957 8.513 8.513 8.536 8.467 8.882 8,678,655 8.6270 -3.78%
2018-01-12 0 15.34 15.32 15.34 15.10 15.54 3,384,869 51,738,075 15.285 8.848 8.836 8.848 8.709 8.963 5,868,526 8.8162 -0.52%
2018-01-11 0 15.42 15.40 15.42 15.32 15.80 4,468,693 69,379,183 15.526 8.894 8.882 8.894 8.836 9.113 7,747,609 8.9549 -0.90%
2018-01-10 0 15.56 15.54 15.56 15.40 15.72 3,765,941 58,513,683 15.538 8.975 8.963 8.975 8.882 9.067 6,529,210 8.9618 -1.27%
2018-01-09 0 15.76 15.74 15.76 15.20 15.80 11,448,784 178,793,118 15.617 9.090 9.079 9.090 8.767 9.113 19,849,360 9.0075 1.68%
2018-01-08 0 15.50 15.48 15.50 15.12 15.50 7,074,000 108,666,840 15.361 8.940 8.929 8.940 8.721 8.940 12,264,567 8.8602 1.97%
2018-01-05 0 15.20 15.18 15.20 14.92 15.40 8,050,691 121,746,200 15.122 8.767 8.756 8.767 8.606 8.882 13,957,907 8.7224 0.53%
2018-01-04 0 15.12 15.08 15.12 14.66 15.30 10,947,086 164,571,390 15.033 8.721 8.698 8.721 8.456 8.825 18,979,540 8.6710 1.75%
2018-01-03 0 14.86 14.86 14.90 14.86 15.48 10,576,635 158,928,575 15.026 8.571 8.571 8.594 8.571 8.929 18,337,269 8.6670 -1.07%
2018-01-02 0 15.02 15.02 15.06 15.02 15.38 3,782,912 57,376,720 15.167 8.663 8.663 8.686 8.663 8.871 6,558,634 8.7483 -1.18%
2017-12-29 0 15.20 15.20 15.26 15.16 15.54 5,166,433 79,120,553 15.314 8.767 8.767 8.802 8.744 8.963 8,957,317 8.8331 -1.94%
2017-12-28 0 15.50 15.50 15.54 15.22 15.64 3,546,771 54,947,118 15.492 8.940 8.940 8.963 8.779 9.021 6,149,224 8.9356 0.65%
2017-12-27 0 15.40 15.38 15.40 14.90 15.50 3,788,477 57,685,890 15.227 8.882 8.871 8.882 8.594 8.940 6,568,282 8.7825 -0.77%
2017-12-22 0 15.52 15.50 15.52 14.92 15.56 4,781,739 73,355,784 15.341 8.952 8.940 8.952 8.606 8.975 8,290,353 8.8483 1.31%
2017-12-21 0 15.32 15.30 15.32 14.82 15.42 9,164,432 139,446,650 15.216 8.836 8.825 8.836 8.548 8.894 15,888,859 8.7764 1.46%
2017-12-20 0 15.10 15.06 15.10 14.58 15.26 14,437,168 216,707,364 15.010 8.709 8.686 8.709 8.410 8.802 25,030,479 8.6577 3.57%
2017-12-19 0 14.58 14.56 14.58 14.18 14.66 8,674,606 126,188,147 14.547 8.410 8.398 8.410 8.179 8.456 15,039,622 8.3904 3.11%
2017-12-18 0 14.14 14.14 14.16 14.10 14.36 5,811,939 82,513,811 14.197 8.156 8.156 8.167 8.133 8.283 10,076,465 8.1888 0.43%
2017-12-15 0 14.08 14.06 14.08 13.72 14.16 9,233,631 129,213,614 13.994 8.121 8.110 8.121 7.913 8.167 16,008,833 8.0714 -0.28%
2017-12-14 0 14.12 14.10 14.12 13.86 14.18 6,032,413 84,642,082 14.031 8.144 8.133 8.144 7.994 8.179 10,458,712 8.0930 0.71%
2017-12-13 0 14.02 14.02 14.04 13.84 14.12 9,527,845 133,484,403 14.010 8.087 8.087 8.098 7.983 8.144 16,518,927 8.0807 0.14%
2017-12-12 0 14.00 13.96 14.00 13.80 14.16 15,150,327 210,971,415 13.925 8.075 8.052 8.075 7.960 8.167 26,266,920 8.0318 2.19%
2017-12-11 0 13.70 13.66 13.70 12.80 13.74 8,848,261 118,713,825 13.417 7.902 7.879 7.902 7.383 7.925 15,340,696 7.7385 6.53%
2017-12-08 0 12.86 12.86 12.90 12.54 13.00 6,371,000 81,566,883 12.803 7.417 7.417 7.441 7.233 7.498 11,045,738 7.3845 2.23%
2017-12-07 0 12.58 12.58 12.60 12.44 12.78 8,576,064 108,560,112 12.659 7.256 7.256 7.267 7.175 7.371 14,868,774 7.3012 0.00%
2017-12-06 0 12.58 12.58 12.60 12.58 13.10 10,773,118 137,867,302 12.797 7.256 7.256 7.267 7.256 7.556 18,677,922 7.3813 -1.87%
2017-12-05 0 12.82 12.80 12.82 12.74 12.94 3,138,136 40,380,094 12.868 7.394 7.383 7.394 7.348 7.464 5,440,752 7.4218 -0.31%
2017-12-04 0 12.86 12.86 12.88 12.84 13.20 7,302,539 94,569,267 12.950 7.417 7.417 7.429 7.406 7.614 12,660,797 7.4695 1.26%
2017-12-01 0 12.70 12.70 12.72 12.44 12.92 11,868,298 150,972,971 12.721 7.325 7.325 7.337 7.175 7.452 20,576,694 7.3371 3.42%
2017-11-30 0 12.28 12.28 12.34 12.28 12.98 17,394,640 218,876,890 12.583 7.083 7.083 7.118 7.083 7.487 30,158,004 7.2577 -4.36%
2017-11-29 0 12.84 12.84 12.86 12.82 13.26 7,882,542 102,022,501 12.943 7.406 7.406 7.417 7.394 7.648 13,666,378 7.4652 -2.73%
2017-11-28 0 13.20 13.20 13.22 13.06 13.30 3,786,222 50,115,012 13.236 7.614 7.614 7.625 7.533 7.671 6,564,373 7.6344 0.00%
2017-11-27 0 13.20 13.18 13.20 13.10 13.30 3,522,761 46,486,773 13.196 7.614 7.602 7.614 7.556 7.671 6,107,596 7.6113 0.30%
2017-11-24 0 13.16 13.16 13.18 13.04 13.78 4,095,461 53,981,447 13.181 7.590 7.590 7.602 7.521 7.948 7,100,517 7.6025 -3.09%
2017-11-23 0 13.58 13.58 13.60 13.52 13.80 6,640,335 90,668,255 13.654 7.833 7.833 7.844 7.798 7.960 11,512,699 7.8755 -1.31%
2017-11-22 0 13.76 13.74 13.76 13.48 13.96 7,730,700 105,682,362 13.670 7.937 7.925 7.937 7.775 8.052 13,403,122 7.8849 1.93%
2017-11-21 0 13.50 13.50 13.52 13.38 13.66 7,278,700 98,039,436 13.469 7.787 7.787 7.798 7.717 7.879 12,619,466 7.7689 0.45%
2017-11-20 0 13.44 13.42 13.44 13.26 13.60 2,321,504 31,136,293 13.412 7.752 7.740 7.752 7.648 7.844 4,024,914 7.7359 0.60%
2017-11-17 0 13.36 13.36 13.38 13.36 13.80 6,158,477 83,338,113 13.532 7.706 7.706 7.717 7.706 7.960 10,677,276 7.8052 -2.05%
2017-11-16 0 13.64 13.64 13.66 13.42 13.80 9,184,944 125,181,770 13.629 7.867 7.867 7.879 7.740 7.960 15,924,421 7.8610 2.87%
2017-11-15 0 13.26 13.26 13.30 13.18 13.58 8,713,369 116,043,804 13.318 7.648 7.648 7.671 7.602 7.833 15,106,827 7.6815 -0.45%
2017-11-14 0 13.32 13.32 13.34 12.76 13.62 30,989,018 410,628,553 13.251 7.683 7.683 7.694 7.360 7.856 53,727,293 7.6428 6.56%
2017-11-13 0 12.50 12.48 12.50 12.10 12.68 9,779,103 121,829,383 12.458 7.210 7.198 7.210 6.979 7.314 16,954,546 7.1856 1.13%
2017-11-10 0 12.36 12.36 12.38 12.22 12.64 6,268,980 77,488,326 12.361 7.129 7.129 7.141 7.048 7.291 10,868,861 7.1294 -2.22%
2017-11-09 0 12.64 12.64 12.68 12.60 13.00 7,586,000 97,150,238 12.807 7.291 7.291 7.314 7.267 7.498 13,152,248 7.3866 0.16%
2017-11-08 0 12.62 12.62 12.66 12.52 12.76 3,249,532 41,127,727 12.657 7.279 7.279 7.302 7.221 7.360 5,633,885 7.3001 -0.32%
2017-11-07 0 12.66 12.66 12.70 12.42 12.84 6,678,897 84,642,676 12.673 7.302 7.302 7.325 7.164 7.406 11,579,556 7.3097 2.43%
2017-11-06 0 12.36 12.34 12.36 12.22 12.58 5,042,723 62,316,591 12.358 7.129 7.118 7.129 7.048 7.256 8,742,835 7.1277 -1.28%
2017-11-03 0 12.52 12.52 12.54 12.38 12.88 5,781,249 73,133,903 12.650 7.221 7.221 7.233 7.141 7.429 10,023,256 7.2964 -1.42%
2017-11-02 0 12.70 12.70 12.72 12.58 12.88 5,363,145 68,459,162 12.765 7.325 7.325 7.337 7.256 7.429 9,298,367 7.3625 0.63%
2017-11-01 0 12.62 12.62 12.64 12.26 12.72 4,482,697 56,240,723 12.546 7.279 7.279 7.291 7.071 7.337 7,771,888 7.2364 2.60%
2017-10-31 0 12.30 12.28 12.30 11.92 12.72 9,328,300 114,999,773 12.328 7.094 7.083 7.094 6.875 7.337 16,172,965 7.1106 5.31%
2017-10-30 0 11.68 11.68 11.72 11.60 11.80 3,134,000 36,750,301 11.726 6.737 6.737 6.760 6.691 6.806 5,433,581 6.7636 -0.34%
2017-10-27 0 11.72 11.72 11.74 11.62 11.88 2,057,877 24,180,021 11.750 6.760 6.760 6.771 6.702 6.852 3,567,850 6.7772 0.34%
2017-10-26 0 11.68 11.66 11.68 11.52 11.94 3,407,344 39,996,678 11.738 6.737 6.725 6.737 6.645 6.887 5,907,492 6.7705 -0.85%
2017-10-25 0 11.78 11.76 11.78 11.70 11.98 3,045,066 35,849,674 11.773 6.795 6.783 6.795 6.748 6.910 5,279,391 6.7905 -0.51%
2017-10-24 0 11.84 11.82 11.84 11.76 12.24 7,474,110 88,922,278 11.897 6.829 6.818 6.829 6.783 7.060 12,958,258 6.8622 -1.33%
2017-10-23 0 12.00 12.00 12.02 11.96 12.10 3,612,358 43,371,341 12.006 6.921 6.921 6.933 6.898 6.979 6,262,935 6.9251 0.00%
2017-10-20 0 12.00 12.00 12.02 11.98 12.24 1,685,843 20,281,605 12.031 6.921 6.921 6.933 6.910 7.060 2,922,835 6.9390 -0.50%
2017-10-19 0 12.06 12.06 12.08 12.02 12.12 4,839,404 58,393,570 12.066 6.956 6.956 6.968 6.933 6.991 8,390,330 6.9596 0.00%
2017-10-18 0 12.06 12.06 12.08 12.02 12.22 6,462,262 77,931,555 12.059 6.956 6.956 6.968 6.933 7.048 11,203,964 6.9557 -0.17%
2017-10-17 0 12.08 12.06 12.08 11.86 12.34 8,382,300 101,835,409 12.149 6.968 6.956 6.968 6.841 7.118 14,532,835 7.0073 -3.21%
2017-10-16 0 12.48 12.44 12.48 12.14 12.54 6,767,869 83,759,976 12.376 7.198 7.175 7.198 7.002 7.233 11,733,811 7.1383 1.46%
2017-10-13 0 12.30 12.28 12.30 11.96 12.32 6,516,410 79,644,580 12.222 7.094 7.083 7.094 6.898 7.106 11,297,843 7.0495 0.33%
2017-10-12 0 12.26 12.24 12.26 12.10 12.38 3,658,000 44,862,539 12.264 7.071 7.060 7.071 6.979 7.141 6,342,067 7.0738 -0.33%
2017-10-11 0 12.30 12.28 12.30 12.24 12.42 5,370,906 66,180,955 12.322 7.094 7.083 7.094 7.060 7.164 9,311,823 7.1072 -0.16%
2017-10-10 0 12.32 12.30 12.32 12.24 12.70 9,411,226 117,157,614 12.449 7.106 7.094 7.106 7.060 7.325 16,316,738 7.1802 -1.75%
2017-10-09 0 12.54 12.52 12.54 11.92 13.00 13,389,022 169,374,040 12.650 7.233 7.221 7.233 6.875 7.498 23,213,253 7.2964 8.10%
2017-10-06 0 11.60 11.60 11.62 11.54 11.90 10,074,877 118,166,539 11.729 6.691 6.691 6.702 6.656 6.864 17,467,345 6.7650 -2.85%
2017-10-04 0 11.94 11.94 11.96 11.92 12.24 2,905,667 34,827,655 11.986 6.887 6.887 6.898 6.875 7.060 5,037,708 6.9134 -2.13%
2017-10-03 0 12.20 12.18 12.20 11.76 12.20 5,736,441 68,795,120 11.993 7.037 7.025 7.037 6.783 7.037 9,945,570 6.9172 3.74%
2017-09-29 0 11.76 11.74 11.76 11.32 11.80 5,059,569 59,059,619 11.673 6.783 6.771 6.783 6.529 6.806 8,772,041 6.7327 3.89%
2017-09-28 0 11.32 11.32 11.38 11.28 11.52 4,293,630 48,818,719 11.370 6.529 6.529 6.564 6.506 6.645 7,444,093 6.5580 0.18%
2017-09-27 0 11.30 11.30 11.32 11.20 11.56 6,048,482 68,541,743 11.332 6.518 6.518 6.529 6.460 6.668 10,486,572 6.5361 -1.40%
2017-09-26 0 11.46 11.46 11.48 11.30 11.64 9,077,156 104,106,305 11.469 6.610 6.610 6.621 6.518 6.714 15,737,544 6.6152 -1.04%
2017-09-25 0 11.58 11.56 11.58 11.46 12.02 4,917,159 57,187,902 11.630 6.679 6.668 6.679 6.610 6.933 8,525,138 6.7081 -3.82%
2017-09-22 0 12.04 12.02 12.04 11.90 12.08 3,709,801 44,580,931 12.017 6.944 6.933 6.944 6.864 6.968 6,431,877 6.9312 -0.66%
2017-09-21 0 12.12 12.12 12.14 11.82 12.24 9,388,140 113,449,952 12.084 6.991 6.991 7.002 6.818 7.060 16,276,713 6.9701 3.24%
2017-09-20 0 11.74 11.68 11.74 11.42 11.98 7,187,850 84,052,815 11.694 6.771 6.737 6.771 6.587 6.910 12,461,954 6.7448 -0.34%
2017-09-19 0 11.78 11.76 11.78 11.64 12.04 10,177,195 120,702,470 11.860 6.795 6.783 6.795 6.714 6.944 17,644,739 6.8407 -2.16%
2017-09-18 0 12.04 12.02 12.04 11.88 12.12 1,621,029 19,497,071 12.028 6.944 6.933 6.944 6.852 6.991 2,810,463 6.9373 0.50%
2017-09-15 0 11.98 11.96 11.98 11.88 12.16 8,010,154 96,150,625 12.004 6.910 6.898 6.910 6.852 7.014 13,887,626 6.9235 -0.66%
2017-09-14 0 12.06 12.02 12.06 11.20 12.14 10,398,881 123,027,331 11.831 6.956 6.933 6.956 6.460 7.002 18,029,088 6.8238 8.45%
2017-09-13 0 11.12 11.12 11.18 10.88 11.26 5,313,887 58,917,253 11.087 6.414 6.414 6.448 6.275 6.495 9,212,966 6.3950 1.83%
2017-09-12 0 10.92 10.92 10.94 10.86 11.14 3,985,603 43,778,960 10.984 6.298 6.298 6.310 6.264 6.425 6,910,050 6.3355 -1.97%
2017-09-11 0 11.14 11.14 11.16 11.08 11.28 4,306,422 48,091,173 11.167 6.425 6.425 6.437 6.391 6.506 7,466,271 6.4411 -0.54%
2017-09-08 0 11.20 11.16 11.20 11.04 11.30 6,330,155 70,724,643 11.173 6.460 6.437 6.460 6.368 6.518 10,974,923 6.4442 2.00%
2017-09-07 0 10.98 10.96 10.98 10.94 11.10 4,650,959 51,051,157 10.976 6.333 6.322 6.333 6.310 6.402 8,063,613 6.3311 0.73%
2017-09-06 0 10.90 10.90 10.92 10.52 11.02 7,715,305 83,855,620 10.869 6.287 6.287 6.298 6.068 6.356 13,376,431 6.2689 2.83%
2017-09-05 0 10.60 10.58 10.62 10.48 10.64 3,241,284 34,240,079 10.564 6.114 6.102 6.125 6.045 6.137 5,619,585 6.0930 0.19%
2017-09-04 0 10.58 10.56 10.58 10.44 10.64 2,032,385 21,499,821 10.579 6.102 6.091 6.102 6.022 6.137 3,523,653 6.1016 -0.19%
2017-09-01 0 10.60 10.58 10.60 10.46 10.62 6,041,487 63,839,975 10.567 6.114 6.102 6.114 6.033 6.125 10,474,444 6.0948 1.73%
2017-08-31 0 10.42 10.42 10.44 10.42 10.56 5,328,727 55,695,190 10.452 6.010 6.010 6.022 6.010 6.091 9,238,695 6.0285 0.19%
2017-08-30 0 10.40 10.38 10.40 10.36 10.58 3,549,016 36,994,764 10.424 5.999 5.987 5.999 5.975 6.102 6,153,116 6.0124 -0.19%
2017-08-29 0 10.42 10.40 10.42 10.30 10.64 4,182,425 43,748,815 10.460 6.010 5.999 6.010 5.941 6.137 7,251,291 6.0332 0.19%
2017-08-28 0 10.40 10.38 10.40 10.36 10.60 4,535,619 47,211,346 10.409 5.999 5.987 5.999 5.975 6.114 7,863,642 6.0038 0.00%
2017-08-25 0 10.40 10.40 10.44 10.36 10.54 4,289,045 44,878,070 10.463 5.999 5.999 6.022 5.975 6.079 7,436,143 6.0351 -1.70%
2017-08-24 0 10.58 10.50 10.58 10.02 10.58 14,914,386 155,646,483 10.436 6.102 6.056 6.102 5.779 6.102 25,857,857 6.0193 3.73%
2017-08-22 0 10.20 10.16 10.20 10.02 10.58 28,382,350 291,254,616 10.262 5.883 5.860 5.883 5.779 6.102 49,207,976 5.9188 -3.04%
2017-08-21 0 10.52 10.50 10.52 10.52 11.20 24,822,000 268,946,140 10.835 6.068 6.056 6.068 6.068 6.460 43,035,209 6.2494 -5.40%
2017-08-18 0 11.12 11.12 11.16 10.92 11.20 9,958,734 110,822,931 11.128 6.414 6.414 6.437 6.298 6.460 17,265,982 6.4186 1.83%
2017-08-17 0 10.92 10.92 10.96 10.90 11.10 10,283,100 112,933,874 10.982 6.298 6.298 6.322 6.287 6.402 17,828,352 6.3345 -1.62%
2017-08-16 0 11.10 11.10 11.12 11.02 11.12 4,970,910 55,113,635 11.087 6.402 6.402 6.414 6.356 6.414 8,618,329 6.3949 0.73%
2017-08-15 0 11.02 11.02 11.06 10.92 11.10 8,160,449 89,907,903 11.018 6.356 6.356 6.379 6.298 6.402 14,148,200 6.3547 0.73%
2017-08-14 0 10.94 10.94 10.98 10.72 11.00 13,984,267 152,293,770 10.890 6.310 6.310 6.333 6.183 6.345 24,245,261 6.2814 1.30%
2017-08-11 0 10.80 10.80 10.82 10.50 10.98 17,239,409 186,823,852 10.837 6.229 6.229 6.241 6.056 6.333 29,888,872 6.2506 1.12%
2017-08-10 0 10.68 10.66 10.68 10.40 10.68 12,110,512 127,711,006 10.545 6.160 6.149 6.160 5.999 6.160 20,996,633 6.0825 2.69%
2017-08-09 0 10.40 10.34 10.40 10.20 10.54 7,249,500 75,344,418 10.393 5.999 5.964 5.999 5.883 6.079 12,568,840 5.9945 2.36%
2017-08-08 0 10.16 10.14 10.16 10.10 10.28 3,040,056 30,897,944 10.164 5.860 5.849 5.860 5.826 5.929 5,270,705 5.8622 0.00%
2017-08-07 0 10.16 10.12 10.16 9.500 10.18 5,376,000 54,239,232 10.089 5.860 5.837 5.860 5.479 5.872 9,320,654 5.8193 2.63%
2017-08-04 0 9.900 9.900 9.910 9.890 10.14 6,264,000 62,529,430 9.9823 5.710 5.710 5.716 5.704 5.849 10,860,227 5.7577 0.00%
2017-08-03 0 9.900 9.900 9.930 9.780 10.00 5,819,928 57,626,976 9.9017 5.710 5.710 5.727 5.641 5.768 10,090,316 5.7111 -0.20%
2017-08-02 0 9.920 9.920 9.950 9.870 10.18 4,736,003 47,153,478 9.9564 5.722 5.722 5.739 5.693 5.872 8,211,058 5.7427 -0.80%
2017-08-01 0 10.00 10.00 10.02 9.910 10.04 8,400,332 83,898,023 9.9875 5.768 5.768 5.779 5.716 5.791 14,564,098 5.7606 0.50%
2017-07-31 0 9.950 9.940 9.950 9.810 9.960 7,118,121 70,717,469 9.9349 5.739 5.733 5.739 5.658 5.745 12,341,061 5.7303 0.61%
2017-07-28 0 9.890 9.890 9.900 9.820 9.970 5,529,841 54,700,671 9.8919 5.704 5.704 5.710 5.664 5.751 9,587,377 5.7055 -0.50%
2017-07-27 0 9.940 9.930 9.940 9.790 10.08 10,291,001 102,116,902 9.9229 5.733 5.727 5.733 5.647 5.814 17,842,051 5.7234 1.12%
2017-07-26 0 9.830 9.820 9.830 9.790 9.880 5,165,241 50,725,149 9.8205 5.670 5.664 5.670 5.647 5.699 8,955,250 5.6643 0.72%
2017-07-25 0 9.760 9.760 9.800 9.660 9.890 13,496,214 132,233,171 9.7978 5.629 5.629 5.652 5.572 5.704 23,399,097 5.6512 0.62%
2017-07-24 0 9.700 9.680 9.700 9.560 9.890 23,692,706 227,951,375 9.6212 5.595 5.583 5.595 5.514 5.704 41,077,293 5.5493 0.41%
2017-07-21 0 9.660 9.660 9.670 9.280 9.690 12,736,800 121,192,758 9.5152 5.572 5.572 5.577 5.353 5.589 22,082,461 5.4882 4.09%
2017-07-20 0 9.280 9.280 9.310 9.280 9.400 28,242,519 263,299,797 9.3228 5.353 5.353 5.370 5.353 5.422 48,965,543 5.3772 0.54%
2017-07-19 0 9.230 9.220 9.230 8.920 9.310 20,383,962 186,920,922 9.1700 5.324 5.318 5.324 5.145 5.370 35,340,749 5.2891 2.56%
2017-07-18 0 9.000 8.990 9.000 8.860 9.100 16,790,094 150,835,068 8.9836 5.191 5.185 5.191 5.110 5.249 29,109,871 5.1816 -0.55%
2017-07-17 0 9.050 9.040 9.050 9.020 9.270 6,239,098 56,918,144 9.1228 5.220 5.214 5.220 5.203 5.347 10,817,053 5.2619 -1.74%
2017-07-14 0 9.210 9.190 9.210 9.020 9.260 5,407,302 49,814,744 9.2125 5.312 5.301 5.312 5.203 5.341 9,374,924 5.3136 1.66%
2017-07-13 0 9.060 9.040 9.060 9.000 9.160 11,285,448 102,442,950 9.0774 5.226 5.214 5.226 5.191 5.283 19,566,176 5.2357 -0.33%
2017-07-12 0 9.090 9.080 9.090 9.090 9.520 9,618,192 88,809,597 9.2335 5.243 5.237 5.243 5.243 5.491 16,675,566 5.3257 -3.81%
2017-07-11 0 9.450 9.440 9.450 9.390 9.500 15,840,459 149,637,859 9.4466 5.451 5.445 5.451 5.416 5.479 27,463,438 5.4486 1.18%
2017-07-10 0 9.340 9.340 9.350 9.340 9.500 5,909,027 55,529,885 9.3975 5.387 5.387 5.393 5.387 5.479 10,244,791 5.4203 -1.06%
2017-07-07 0 9.440 9.440 9.450 9.410 9.490 5,026,696 47,387,548 9.4272 5.445 5.445 5.451 5.428 5.474 8,715,048 5.4374 -0.11%
2017-07-06 0 9.450 9.430 9.450 9.330 9.500 23,090,997 217,120,241 9.4028 5.451 5.439 5.451 5.381 5.479 40,034,078 5.4234 1.29%
2017-07-05 0 9.330 9.310 9.330 9.190 9.350 6,638,115 61,687,265 9.2929 5.381 5.370 5.381 5.301 5.393 11,508,850 5.3600 1.19%
2017-07-04 0 9.220 9.220 9.260 9.120 9.500 7,147,106 66,427,388 9.2943 5.318 5.318 5.341 5.260 5.479 12,391,314 5.3608 -2.95%
2017-07-03 0 9.500 9.500 9.510 9.200 9.500 10,741,233 100,575,837 9.3635 5.479 5.479 5.485 5.306 5.479 18,622,642 5.4007 3.98%
2017-06-30 0 9.260 9.260 9.290 9.200 9.320 5,658,750 52,408,346 9.2615 5.270 5.270 5.287 5.236 5.304 9,943,217 5.2708 -0.54%
2017-06-29 0 9.310 9.310 9.320 9.190 9.390 6,120,871 56,769,129 9.2747 5.298 5.298 5.304 5.230 5.344 10,755,228 5.2783 -0.85%
2017-06-28 0 9.390 9.390 9.400 9.070 9.390 12,148,762 112,220,118 9.2372 5.344 5.344 5.350 5.162 5.344 21,347,077 5.2569 3.07%
2017-06-27 0 9.110 9.090 9.110 8.930 9.140 12,417,788 112,492,795 9.0590 5.185 5.173 5.185 5.082 5.202 21,819,793 5.1555 0.00%
2017-06-26 0 9.110 9.100 9.110 8.940 9.110 7,225,140 65,276,054 9.0346 5.185 5.179 5.185 5.088 5.185 12,695,583 5.1416 0.33%
2017-06-23 0 9.080 9.070 9.080 9.030 9.340 13,382,571 122,160,373 9.1283 5.167 5.162 5.167 5.139 5.315 23,515,052 5.1950 -1.41%
2017-06-22 0 9.210 9.210 9.230 9.120 9.230 7,868,652 72,062,652 9.1582 5.241 5.241 5.253 5.190 5.253 13,826,324 5.2120 0.88%
2017-06-21 0 9.130 9.110 9.130 9.000 9.150 4,781,112 43,592,180 9.1176 5.196 5.185 5.196 5.122 5.207 8,401,084 5.1889 -0.11%
2017-06-20 0 9.140 9.120 9.140 9.010 9.340 7,002,000 63,930,086 9.1303 5.202 5.190 5.202 5.128 5.315 12,303,495 5.1961 -1.40%
2017-06-19 0 9.270 9.260 9.270 9.120 9.320 4,989,778 46,151,250 9.2492 5.276 5.270 5.276 5.190 5.304 8,767,739 5.2638 1.64%
2017-06-16 0 9.120 9.110 9.120 9.010 9.290 8,279,159 75,731,404 9.1472 5.190 5.185 5.190 5.128 5.287 14,547,642 5.2058 -1.51%
2017-06-15 0 9.260 9.250 9.260 9.240 9.320 11,144,532 103,925,253 9.3252 5.270 5.264 5.270 5.259 5.304 19,582,504 5.3070 -0.86%
2017-06-14 0 9.340 9.340 9.350 9.220 9.410 7,096,675 66,468,352 9.3661 5.315 5.315 5.321 5.247 5.355 12,469,852 5.3303 -0.64%
2017-06-13 0 9.400 9.400 9.410 9.330 9.450 7,799,113 73,239,465 9.3907 5.350 5.350 5.355 5.310 5.378 13,704,134 5.3443 0.00%
2017-06-12 0 9.400 9.400 9.410 9.310 9.600 7,605,000 71,446,021 9.3946 5.350 5.350 5.355 5.298 5.463 13,363,051 5.3465 -1.57%
2017-06-09 0 9.550 9.530 9.550 9.410 9.600 9,957,827 94,568,597 9.4969 5.435 5.424 5.435 5.355 5.463 17,497,297 5.4048 -0.31%
2017-06-08 0 9.580 9.560 9.580 9.440 9.600 10,363,817 98,621,496 9.5159 5.452 5.441 5.452 5.372 5.463 18,210,679 5.4156 0.52%
2017-06-07 0 9.530 9.510 9.540 9.430 9.560 3,847,000 36,605,970 9.5155 5.424 5.412 5.429 5.367 5.441 6,759,718 5.4153 0.32%
2017-06-06 0 9.500 9.500 9.520 9.410 9.650 6,118,000 58,018,080 9.4832 5.407 5.407 5.418 5.355 5.492 10,750,183 5.3969 -1.55%
2017-06-05 0 9.650 9.630 9.650 9.550 9.720 5,418,602 52,185,257 9.6308 5.492 5.480 5.492 5.435 5.532 9,521,243 5.4809 0.31%
2017-06-02 0 9.620 9.610 9.620 9.510 9.650 8,261,650 79,354,477 9.6052 5.475 5.469 5.475 5.412 5.492 14,516,877 5.4664 0.84%
2017-06-01 0 9.540 9.540 9.550 9.470 9.740 8,340,525 79,540,514 9.5366 5.429 5.429 5.435 5.389 5.543 14,655,471 5.4274 0.21%
2017-05-31 0 9.520 9.520 9.530 9.450 9.810 12,633,108 120,387,407 9.5295 5.418 5.418 5.424 5.378 5.583 22,198,141 5.4233 -1.75%
2017-05-29 0 9.690 9.670 9.690 9.520 9.750 2,635,844 25,543,252 9.6907 5.515 5.503 5.515 5.418 5.549 4,631,547 5.5151 0.83%
2017-05-26 0 9.610 9.600 9.610 9.580 9.780 7,004,815 67,598,416 9.6503 5.469 5.463 5.469 5.452 5.566 12,308,441 5.4920 -0.93%
2017-05-25 0 9.700 9.690 9.700 9.500 9.780 6,157,560 59,716,601 9.6981 5.520 5.515 5.520 5.407 5.566 10,819,696 5.5192 1.68%
2017-05-24 0 9.540 9.530 9.540 9.380 9.600 6,577,566 62,598,485 9.5170 5.429 5.424 5.429 5.338 5.463 11,557,705 5.4162 1.49%
2017-05-23 0 9.400 9.390 9.400 9.270 9.720 19,927,222 187,043,722 9.3863 5.350 5.344 5.350 5.276 5.532 35,014,921 5.3418 -3.29%
2017-05-22 0 9.720 9.700 9.720 9.640 9.910 4,880,390 47,494,511 9.7317 5.532 5.520 5.532 5.486 5.640 8,575,529 5.5384 -1.02%
2017-05-19 0 9.820 9.820 9.830 9.690 9.940 7,220,495 70,853,829 9.8129 5.589 5.589 5.594 5.515 5.657 12,687,421 5.5846 0.51%
2017-05-18 0 9.770 9.760 9.770 9.730 9.870 4,503,762 43,996,323 9.7688 5.560 5.554 5.560 5.537 5.617 7,913,741 5.5595 -0.91%
2017-05-17 0 9.860 9.840 9.860 9.790 10.06 8,811,924 87,465,326 9.9258 5.611 5.600 5.611 5.572 5.725 15,483,785 5.6488 -1.40%
2017-05-16 0 10.00 10.00 10.02 9.970 10.26 8,540,848 85,820,770 10.048 5.691 5.691 5.702 5.674 5.839 15,007,467 5.7185 -1.38%
2017-05-15 0 10.14 10.10 10.14 10.06 10.32 5,248,135 53,295,925 10.155 5.771 5.748 5.771 5.725 5.873 9,221,709 5.7794 -0.98%
2017-05-12 0 10.24 10.24 10.26 10.10 10.34 18,927,583 191,486,000 10.117 5.828 5.828 5.839 5.748 5.885 33,258,415 5.7575 0.59%
2017-05-11 0 10.18 10.18 10.20 9.690 10.18 6,973,582 70,250,237 10.074 5.794 5.794 5.805 5.515 5.794 12,253,561 5.7330 4.84%
2017-05-10 0 9.710 9.700 9.710 9.610 9.790 6,110,286 59,156,636 9.6815 5.526 5.520 5.526 5.469 5.572 10,736,629 5.5098 0.10%
2017-05-09 0 9.700 9.680 9.700 9.570 9.760 6,166,600 59,619,084 9.6681 5.520 5.509 5.520 5.446 5.554 10,835,580 5.5022 0.31%
2017-05-08 0 9.670 9.660 9.670 9.580 9.760 11,202,473 108,761,223 9.7087 5.503 5.498 5.503 5.452 5.554 19,684,315 5.5253 0.42%
2017-05-05 0 9.630 9.630 9.640 9.530 9.750 5,065,289 48,837,407 9.6416 5.480 5.480 5.486 5.424 5.549 8,900,422 5.4871 -1.03%
2017-05-04 0 9.730 9.720 9.730 9.690 9.910 4,421,860 43,099,471 9.7469 5.537 5.532 5.537 5.515 5.640 7,769,828 5.5470 0.31%
2017-05-02 0 9.700 9.700 9.710 9.700 10.04 8,309,246 81,635,019 9.8246 5.520 5.520 5.526 5.520 5.714 14,600,509 5.5912 -2.90%
2017-04-28 0 9.990 9.950 9.990 9.890 10.12 4,478,600 44,701,376 9.9811 5.685 5.663 5.685 5.628 5.759 7,869,528 5.6803 0.20%
2017-04-27 0 9.970 9.960 9.970 9.880 10.06 3,392,242 33,723,497 9.9414 5.674 5.668 5.674 5.623 5.725 5,960,644 5.6577 0.00%
2017-04-26 0 9.970 9.940 9.970 9.920 10.16 3,378,460 33,668,417 9.9656 5.674 5.657 5.674 5.646 5.782 5,936,428 5.6715 -0.89%
2017-04-25 0 10.06 10.00 10.06 9.960 10.18 4,367,760 43,716,512 10.009 5.725 5.691 5.725 5.668 5.794 7,674,766 5.6961 -0.59%
2017-04-24 0 10.12 10.12 10.14 10.00 10.26 4,544,067 45,887,667 10.098 5.759 5.759 5.771 5.691 5.839 7,984,562 5.7470 -0.78%
2017-04-21 0 10.20 10.16 10.20 9.960 10.22 3,651,699 36,927,376 10.112 5.805 5.782 5.805 5.668 5.816 6,416,547 5.7550 1.39%
2017-04-20 0 10.06 10.04 10.06 9.840 10.12 7,716,584 76,905,963 9.9663 5.725 5.714 5.725 5.600 5.759 13,559,119 5.6719 0.80%
2017-04-19 0 9.980 9.970 9.980 9.840 10.20 6,464,600 64,442,028 9.9684 5.680 5.674 5.680 5.600 5.805 11,359,208 5.6731 -1.96%
2017-04-18 0 10.18 10.16 10.18 10.02 10.38 6,801,541 69,301,435 10.189 5.794 5.782 5.794 5.702 5.907 11,951,261 5.7987 -0.97%
2017-04-13 0 10.28 10.26 10.28 10.24 10.46 4,820,476 49,712,840 10.313 5.850 5.839 5.850 5.828 5.953 8,470,252 5.8691 -0.58%
2017-04-12 0 10.34 10.32 10.34 10.26 10.56 5,224,920 53,976,272 10.331 5.885 5.873 5.885 5.839 6.010 9,180,917 5.8792 -1.34%
2017-04-11 0 10.48 10.46 10.48 10.38 10.70 4,704,600 49,434,164 10.508 5.964 5.953 5.964 5.907 6.089 8,266,641 5.9800 0.38%
2017-04-10 0 10.44 10.42 10.44 10.32 10.60 3,464,051 36,099,600 10.421 5.941 5.930 5.941 5.873 6.033 6,086,823 5.9308 -1.14%
2017-04-07 0 10.56 10.54 10.56 10.48 10.72 6,474,593 68,473,934 10.576 6.010 5.998 6.010 5.964 6.101 11,376,767 6.0188 0.57%
2017-04-06 0 10.50 10.46 10.50 10.30 10.78 10,656,266 111,579,165 10.471 5.976 5.953 5.976 5.862 6.135 18,724,552 5.9590 -1.87%
2017-04-05 0 10.70 10.70 10.78 9.900 10.80 24,652,703 255,094,944 10.348 6.089 6.089 6.135 5.634 6.146 43,318,253 5.8889 9.07%
2017-04-03 0 9.810 9.790 9.810 9.590 9.810 6,737,850 65,201,094 9.6768 5.583 5.572 5.583 5.458 5.583 11,839,347 5.5072 0.51%
2017-03-31 0 9.760 9.750 9.760 9.550 9.920 11,572,000 112,028,677 9.6810 5.554 5.549 5.554 5.435 5.646 20,333,625 5.5095 -1.51%
2017-03-30 0 9.910 9.900 9.910 9.780 10.02 13,103,721 129,439,179 9.8780 5.640 5.634 5.640 5.566 5.702 23,025,074 5.6217 -0.90%
2017-03-29 0 10.00 9.990 10.00 9.710 10.02 14,826,046 146,130,042 9.8563 5.691 5.685 5.691 5.526 5.702 26,051,440 5.6093 2.88%
2017-03-28 0 9.720 9.700 9.720 9.290 9.730 29,018,280 277,071,549 9.5482 5.532 5.520 5.532 5.287 5.537 50,989,184 5.4339 5.42%
2017-03-27 0 9.220 9.210 9.220 9.180 9.290 15,608,381 143,879,872 9.2181 5.247 5.241 5.247 5.224 5.287 27,426,112 5.2461 -0.32%
2017-03-24 0 9.250 9.240 9.250 9.100 9.280 12,778,670 117,657,706 9.2074 5.264 5.259 5.264 5.179 5.281 22,453,914 5.2400 0.65%
2017-03-23 0 9.190 9.180 9.190 8.900 9.310 28,348,670 258,856,817 9.1312 5.230 5.224 5.230 5.065 5.298 49,812,585 5.1966 3.49%
2017-03-22 0 8.880 8.870 8.880 8.830 8.920 5,199,170 46,090,792 8.8650 5.054 5.048 5.054 5.025 5.076 9,135,670 5.0451 -0.89%
2017-03-21 0 8.960 8.940 8.960 8.900 9.000 6,371,270 56,903,641 8.9313 5.099 5.088 5.099 5.065 5.122 11,195,214 5.0829 -0.44%
2017-03-20 0 9.000 8.980 9.000 8.890 9.020 6,057,270 54,474,073 8.9932 5.122 5.111 5.122 5.059 5.133 10,643,472 5.1181 0.90%
2017-03-17 0 8.920 8.920 8.940 8.800 8.940 4,604,928 40,942,211 8.8910 5.076 5.076 5.088 5.008 5.088 8,091,504 5.0599 0.45%
2017-03-16 0 8.880 8.860 8.880 8.710 8.880 3,007,634 26,605,677 8.8460 5.054 5.042 5.054 4.957 5.054 5,284,834 5.0343 1.95%
2017-03-15 0 8.710 8.710 8.730 8.630 8.830 3,794,658 32,993,207 8.6946 4.957 4.957 4.968 4.911 5.025 6,667,746 4.9482 -1.02%
2017-03-14 0 8.800 8.800 8.810 8.680 8.850 2,441,413 21,421,702 8.7743 5.008 5.008 5.014 4.940 5.037 4,289,905 4.9935 0.00%
2017-03-13 0 8.800 8.770 8.800 8.650 8.820 1,578,629 13,819,668 8.7542 5.008 4.991 5.008 4.923 5.020 2,773,872 4.9821 1.50%
2017-03-10 0 8.670 8.670 8.690 8.610 8.820 2,401,625 20,794,690 8.6586 4.934 4.934 4.946 4.900 5.020 4,219,992 4.9277 -0.57%
2017-03-09 0 8.720 8.710 8.720 8.700 9.000 8,198,997 72,631,487 8.8586 4.963 4.957 4.963 4.951 5.122 14,406,787 5.0415 -3.54%
2017-03-08 0 9.040 9.010 9.040 8.880 9.080 4,029,695 36,226,796 8.9900 5.145 5.128 5.145 5.054 5.167 7,080,739 5.1162 -0.44%
2017-03-07 0 9.080 9.050 9.080 8.810 9.080 12,978,533 116,410,849 8.9695 5.167 5.150 5.167 5.014 5.167 22,805,101 5.1046 3.06%
2017-03-06 0 8.810 8.810 8.820 8.720 8.830 6,255,883 54,955,222 8.7846 5.014 5.014 5.020 4.963 5.025 10,992,463 4.9994 0.92%
2017-03-03 0 8.730 8.720 8.730 8.540 8.730 5,076,025 44,035,070 8.6751 4.968 4.963 4.968 4.860 4.968 8,919,287 4.9371 2.11%
2017-03-02 0 8.550 8.540 8.550 8.500 8.740 4,393,825 37,682,045 8.5761 4.866 4.860 4.866 4.837 4.974 7,720,566 4.8807 -0.70%
2017-03-01 0 8.610 8.610 8.630 8.600 8.720 2,387,119 20,596,275 8.6281 4.900 4.900 4.911 4.894 4.963 4,194,503 4.9103 -1.03%
2017-02-28 0 8.700 8.690 8.700 8.610 8.710 6,617,226 57,422,544 8.6777 4.951 4.946 4.951 4.900 4.957 11,627,393 4.9386 0.12%
2017-02-27 0 8.690 8.670 8.690 8.590 8.720 2,870,836 24,871,594 8.6635 4.946 4.934 4.946 4.889 4.963 5,044,461 4.9305 1.28%
2017-02-24 0 8.580 8.580 8.600 8.570 8.660 2,249,618 19,328,824 8.5920 4.883 4.883 4.894 4.877 4.928 3,952,894 4.8898 -0.58%
2017-02-23 0 8.630 8.630 8.640 8.600 8.770 3,608,000 31,154,250 8.6348 4.911 4.911 4.917 4.894 4.991 6,339,762 4.9141 -1.26%
2017-02-22 0 8.740 8.720 8.740 8.680 8.900 5,795,297 50,793,423 8.7646 4.974 4.963 4.974 4.940 5.065 10,183,149 4.9880 -0.68%
2017-02-21 0 8.800 8.790 8.800 8.730 8.900 7,117,821 62,388,948 8.7652 5.008 5.002 5.008 4.968 5.065 12,507,009 4.9883 1.15%
2017-02-20 0 8.700 8.690 8.700 8.610 8.780 4,420,200 38,391,272 8.6854 4.951 4.946 4.951 4.900 4.997 7,766,911 4.9429 0.81%
2017-02-17 0 8.630 8.620 8.630 8.540 8.700 4,928,259 42,538,049 8.6315 4.911 4.906 4.911 4.860 4.951 8,659,642 4.9122 -0.58%
2017-02-16 0 8.680 8.640 8.680 8.600 8.880 5,894,000 51,247,750 8.6949 4.940 4.917 4.940 4.894 5.054 10,356,584 4.9483 -0.34%
2017-02-15 0 8.710 8.710 8.720 8.650 9.010 12,778,088 112,092,114 8.7722 4.957 4.957 4.963 4.923 5.128 22,452,891 4.9923 -2.57%
2017-02-14 0 8.940 8.920 8.940 8.840 9.170 13,039,092 116,932,831 8.9679 5.088 5.076 5.088 5.031 5.219 22,911,512 5.1037 -1.97%
2017-02-13 0 9.120 9.110 9.120 9.030 9.180 8,673,089 78,830,514 9.0891 5.190 5.185 5.190 5.139 5.224 15,239,833 5.1727 0.88%
2017-02-10 0 9.040 9.030 9.040 9.000 9.150 6,353,197 57,568,882 9.0614 5.145 5.139 5.145 5.122 5.207 11,163,457 5.1569 0.00%
2017-02-09 0 9.040 9.010 9.040 8.900 9.170 15,197,252 137,658,330 9.0581 5.145 5.128 5.145 5.065 5.219 26,703,701 5.1550 1.57%
2017-02-08 0 8.900 8.880 8.900 8.750 8.900 7,358,223 65,248,965 8.8675 5.065 5.054 5.065 4.980 5.065 12,929,429 5.0465 1.02%
2017-02-07 0 8.810 8.800 8.820 8.680 8.830 3,798,514 33,350,028 8.7798 5.014 5.008 5.020 4.940 5.025 6,674,521 4.9966 0.23%
2017-02-06 0 8.790 8.770 8.790 8.660 8.800 2,479,755 21,749,566 8.7709 5.002 4.991 5.002 4.928 5.008 4,357,277 4.9916 0.92%
2017-02-03 0 8.710 8.680 8.710 8.600 8.950 4,442,420 38,523,677 8.6718 4.957 4.940 4.957 4.894 5.094 7,805,954 4.9352 -2.02%
2017-02-02 0 8.890 8.870 8.890 8.720 8.890 6,074,202 53,591,135 8.8227 5.059 5.048 5.059 4.963 5.059 10,673,224 5.0211 0.68%
2017-02-01 0 8.830 8.810 8.830 8.680 9.200 8,566,472 75,323,063 8.7928 5.025 5.014 5.025 4.940 5.236 15,052,492 5.0040 -0.23%
2017-01-27 0 8.850 8.820 8.850 8.820 8.900 4,849,600 42,991,786 8.8650 5.037 5.020 5.037 5.020 5.065 8,521,427 5.0451 1.03%
2017-01-26 0 8.760 8.710 8.760 8.630 8.870 5,744,250 50,170,768 8.7341 4.985 4.957 4.985 4.911 5.048 10,093,452 4.9706 -1.13%
2017-01-25 0 8.860 8.860 8.870 8.660 8.900 7,496,000 65,969,621 8.8006 5.042 5.042 5.048 4.928 5.065 13,171,522 5.0085 2.31%
2017-01-24 0 8.660 8.650 8.660 8.470 8.740 6,930,306 60,109,603 8.6734 4.928 4.923 4.928 4.820 4.974 12,177,519 4.9361 2.24%
2017-01-23 0 8.470 8.470 8.480 8.420 8.580 4,376,000 37,104,850 8.4792 4.820 4.820 4.826 4.792 4.883 7,689,245 4.8256 -1.40%
2017-01-20 0 8.590 8.590 8.620 8.500 8.660 5,592,599 48,010,751 8.5847 4.889 4.889 4.906 4.837 4.928 9,826,980 4.8856 0.59%
2017-01-19 0 8.540 8.510 8.540 8.420 8.560 8,460,944 71,715,296 8.4760 4.860 4.843 4.860 4.792 4.872 14,867,064 4.8238 -0.23%
2017-01-18 0 8.560 8.550 8.560 8.480 8.620 10,560,061 90,363,499 8.5571 4.872 4.866 4.872 4.826 4.906 18,555,507 4.8699 -0.35%
2017-01-17 0 8.590 8.590 8.600 8.520 8.770 7,525,144 64,635,487 8.5893 4.889 4.889 4.894 4.849 4.991 13,222,732 4.8882 -1.04%
2017-01-16 0 8.680 8.670 8.680 8.530 9.120 11,646,000 101,673,710 8.7304 4.940 4.934 4.940 4.854 5.190 20,463,654 4.9685 0.81%
2017-01-13 0 8.610 8.600 8.610 8.530 8.840 14,859,956 128,354,516 8.6376 4.900 4.894 4.900 4.854 5.031 26,111,025 4.9157 -2.05%
2017-01-12 0 8.790 8.770 8.790 8.740 8.820 4,998,384 43,885,117 8.7799 5.002 4.991 5.002 4.974 5.020 8,782,861 4.9967 0.23%
2017-01-11 0 8.770 8.760 8.770 8.720 8.920 12,185,131 107,035,852 8.7841 4.991 4.985 4.991 4.963 5.076 21,410,982 4.9991 -1.90%
2017-01-10 0 8.940 8.930 8.940 8.910 9.110 9,477,228 84,690,821 8.9362 5.088 5.082 5.088 5.071 5.185 16,652,817 5.0857 0.00%
2017-01-09 0 8.940 8.920 8.940 8.890 9.180 9,796,350 88,113,421 8.9945 5.088 5.076 5.088 5.059 5.224 17,213,560 5.1188 -2.61%
2017-01-06 0 9.180 9.150 9.180 9.050 9.230 8,072,413 73,768,774 9.1384 5.224 5.207 5.224 5.150 5.253 14,184,361 5.2007 0.66%
2017-01-05 0 9.120 9.110 9.120 9.070 9.480 11,177,075 102,718,601 9.1901 5.190 5.185 5.190 5.162 5.395 19,639,687 5.2302 -3.39%
2017-01-04 0 9.440 9.430 9.440 9.410 9.490 6,308,652 59,595,622 9.4466 5.372 5.367 5.372 5.355 5.401 11,085,185 5.3762 -0.32%
2017-01-03 0 9.470 9.460 9.470 9.320 9.540 6,204,899 58,737,708 9.4663 5.389 5.384 5.389 5.304 5.429 10,902,877 5.3874 0.42%
2016-12-30 0 9.430 9.390 9.430 9.390 9.560 2,651,000 25,029,980 9.4417 5.367 5.344 5.367 5.344 5.441 4,658,178 5.3733 -0.42%
2016-12-29 0 9.470 9.450 9.470 9.370 9.510 2,530,329 23,868,287 9.4329 5.389 5.378 5.389 5.333 5.412 4,446,143 5.3683 0.96%
2016-12-28 0 9.380 9.370 9.380 9.270 9.430 2,384,095 22,332,685 9.3674 5.338 5.333 5.338 5.276 5.367 4,189,189 5.3310 0.97%
2016-12-23 0 9.290 9.290 9.310 9.250 9.370 5,072,000 47,175,452 9.3012 5.287 5.287 5.298 5.264 5.333 8,912,215 5.2933 -0.54%
2016-12-22 0 9.340 9.340 9.350 9.300 9.480 3,340,628 31,220,471 9.3457 5.315 5.315 5.321 5.293 5.395 5,869,951 5.3187 -0.74%
2016-12-21 0 9.410 9.410 9.440 9.380 9.530 2,100,474 19,884,653 9.4667 5.355 5.355 5.372 5.338 5.424 3,690,827 5.3876 -0.42%
2016-12-20 0 9.450 9.450 9.470 9.430 9.590 7,160,726 67,787,686 9.4666 5.378 5.378 5.389 5.367 5.458 12,582,399 5.3875 -0.94%
2016-12-19 0 9.540 9.490 9.540 9.300 9.580 8,316,629 78,596,759 9.4506 5.429 5.401 5.429 5.293 5.452 14,613,482 5.3784 0.10%
2016-12-16 0 9.530 9.520 9.530 9.480 9.560 7,474,572 71,170,234 9.5216 5.424 5.418 5.424 5.395 5.441 13,133,870 5.4188 0.11%
2016-12-15 0 9.520 9.520 9.540 9.400 9.540 8,738,521 82,993,986 9.4975 5.418 5.418 5.429 5.350 5.429 15,354,806 5.4051 0.63%
2016-12-14 0 9.460 9.450 9.460 9.410 9.600 5,190,744 49,165,296 9.4717 5.384 5.378 5.384 5.355 5.463 9,120,865 5.3904 -0.94%
2016-12-13 0 9.550 9.530 9.550 9.390 9.550 9,189,232 87,213,166 9.4908 5.435 5.424 5.435 5.344 5.435 16,146,768 5.4013 1.92%
2016-12-12 0 9.370 9.360 9.380 9.300 9.570 11,014,313 103,905,061 9.4336 5.333 5.327 5.338 5.293 5.446 19,353,691 5.3687 0.11%
2016-12-09 0 9.360 9.350 9.360 9.200 9.380 6,329,180 58,928,200 9.3106 5.327 5.321 5.327 5.236 5.338 11,121,256 5.2987 -0.21%
2016-12-08 0 9.380 9.360 9.380 9.200 9.440 8,989,700 83,882,676 9.3310 5.338 5.327 5.338 5.236 5.372 15,796,162 5.3103 1.96%
2016-12-07 0 9.200 9.190 9.200 9.140 9.350 8,812,000 81,335,670 9.2301 5.236 5.230 5.236 5.202 5.321 15,483,919 5.2529 -0.54%
2016-12-06 0 9.250 9.200 9.250 9.180 9.320 7,562,042 69,714,308 9.2190 5.264 5.236 5.264 5.224 5.304 13,287,567 5.2466 0.11%
2016-12-05 0 9.240 9.220 9.240 9.160 9.370 10,073,463 92,938,886 9.2261 5.259 5.247 5.259 5.213 5.333 17,700,486 5.2506 0.65%
2016-12-02 0 9.180 9.170 9.180 9.150 9.300 13,413,497 123,606,772 9.2151 5.224 5.219 5.224 5.207 5.293 23,569,394 5.2444 -1.71%
2016-12-01 0 9.340 9.340 9.350 9.120 9.360 19,682,655 182,630,017 9.2787 5.315 5.315 5.321 5.190 5.327 34,585,183 5.2806 1.30%
2016-11-30 0 9.220 9.180 9.220 8.950 9.220 26,169,243 238,842,645 9.1268 5.247 5.224 5.247 5.094 5.247 45,983,027 5.1941 4.06%
2016-11-29 0 8.860 8.860 8.870 8.860 9.580 25,898,500 238,430,079 9.2063 5.042 5.042 5.048 5.042 5.452 45,507,293 5.2394 -6.74%
2016-11-28 0 9.500 9.490 9.500 9.150 9.880 26,091,900 247,638,654 9.4910 5.407 5.401 5.407 5.207 5.623 45,847,124 5.4014 3.94%
2016-11-25 0 9.140 9.130 9.140 9.020 9.280 15,909,845 144,776,816 9.0998 5.202 5.196 5.202 5.133 5.281 27,955,827 5.1788 0.66%
2016-11-24 0 9.080 9.060 9.080 9.000 9.100 2,970,100 26,957,600 9.0763 5.167 5.156 5.167 5.122 5.179 5,218,882 5.1654 -0.22%
2016-11-23 0 9.100 9.070 9.100 8.910 9.170 9,545,027 86,591,267 9.0719 5.179 5.162 5.179 5.071 5.219 16,771,950 5.1629 1.68%
2016-11-22 0 8.950 8.950 8.970 8.900 9.090 10,837,186 97,299,862 8.9783 5.094 5.094 5.105 5.065 5.173 19,042,454 5.1096 -0.56%
2016-11-21 0 9.000 8.990 9.000 8.930 9.050 7,052,838 63,414,739 8.9914 5.122 5.116 5.122 5.082 5.150 12,392,825 5.1171 -0.55%
2016-11-18 0 9.050 9.030 9.050 9.000 9.070 3,071,460 27,759,808 9.0380 5.150 5.139 5.150 5.122 5.162 5,396,986 5.1436 0.67%
2016-11-17 0 8.990 8.980 8.990 8.970 9.060 3,997,655 36,015,855 9.0092 5.116 5.111 5.116 5.105 5.156 7,024,440 5.1272 -0.11%
2016-11-16 0 9.000 9.000 9.010 8.950 9.150 5,655,257 50,927,537 9.0053 5.122 5.122 5.128 5.094 5.207 9,937,079 5.1250 0.00%
2016-11-15 0 9.000 9.000 9.020 8.780 9.040 8,763,175 78,360,589 8.9420 5.122 5.122 5.133 4.997 5.145 15,398,126 5.0890 0.78%
2016-11-14 0 8.930 8.930 8.940 8.850 9.050 7,958,000 71,062,448 8.9297 5.082 5.082 5.088 5.037 5.150 13,983,321 5.0819 -0.22%
2016-11-11 0 8.950 8.950 8.990 8.810 9.140 10,823,776 97,100,803 8.9711 5.094 5.094 5.116 5.014 5.202 19,018,891 5.1055 0.00%
2016-11-10 0 8.950 8.950 8.980 8.930 9.240 7,572,221 68,092,436 8.9924 5.094 5.094 5.111 5.082 5.259 13,305,453 5.1176 1.82%
2016-11-09 0 8.790 8.790 8.810 8.660 9.050 11,623,333 102,719,983 8.8374 5.002 5.002 5.014 4.928 5.150 20,423,825 5.0294 -0.90%
2016-11-08 0 8.870 8.850 8.870 8.750 8.920 5,408,000 47,899,400 8.8571 5.048 5.037 5.048 4.980 5.076 9,502,614 5.0407 0.68%
2016-11-07 0 8.810 8.810 8.830 8.720 8.990 6,933,886 61,363,596 8.8498 5.014 5.014 5.025 4.963 5.116 12,183,809 5.0365 1.50%
2016-11-04 0 8.680 8.670 8.680 8.660 8.890 9,203,016 80,154,089 8.7095 4.940 4.934 4.940 4.928 5.059 16,170,989 4.9567 -0.57%
2016-11-03 0 8.730 8.720 8.730 8.550 8.750 14,687,993 126,395,601 8.6054 4.968 4.963 4.968 4.866 4.980 25,808,862 4.8974 3.56%
2016-11-02 0 8.430 8.430 8.440 8.410 8.510 4,039,165 34,198,087 8.4666 4.798 4.798 4.803 4.786 4.843 7,097,379 4.8184 0.24%
2016-11-01 0 8.410 8.400 8.410 8.370 8.580 6,666,484 56,140,427 8.4213 4.786 4.780 4.786 4.763 4.883 11,713,946 4.7926 0.48%
2016-10-31 0 8.370 8.370 8.420 8.340 8.760 11,863,678 100,718,644 8.4897 4.763 4.763 4.792 4.746 4.985 20,846,145 4.8315 -4.23%
2016-10-28 0 8.740 8.730 8.740 8.620 8.750 8,004,471 69,515,224 8.6845 4.974 4.968 4.974 4.906 4.980 14,064,977 4.9424 1.16%
2016-10-27 0 8.640 8.640 8.650 8.500 8.750 5,530,000 47,880,012 8.6582 4.917 4.917 4.923 4.837 4.980 9,716,985 4.9275 1.41%
2016-10-26 0 8.520 8.510 8.540 8.470 8.690 6,450,400 55,028,217 8.5310 4.849 4.843 4.860 4.820 4.946 11,334,257 4.8550 -1.05%
2016-10-25 0 8.610 8.600 8.610 8.410 8.700 12,014,000 102,516,120 8.5331 4.900 4.894 4.900 4.786 4.951 21,110,281 4.8562 2.50%
2016-10-24 0 8.400 8.390 8.400 8.360 8.770 16,628,000 140,393,190 8.4432 4.780 4.775 4.780 4.758 4.991 29,217,726 4.8051 -3.89%
2016-10-20 0 8.740 8.730 8.740 8.660 8.870 5,353,495 46,969,647 8.7736 4.974 4.968 4.974 4.928 5.048 9,406,841 4.9931 -0.34%
2016-10-19 0 8.770 8.760 8.770 8.770 9.030 11,544,098 102,354,541 8.8664 4.991 4.985 4.991 4.991 5.139 20,284,598 5.0459 -1.90%
2016-10-18 0 8.940 8.930 8.940 8.860 9.060 5,975,889 53,466,533 8.9470 5.088 5.082 5.088 5.042 5.156 10,500,474 5.0918 0.90%
2016-10-17 0 8.860 8.850 8.860 8.790 9.220 9,541,587 85,268,448 8.9365 5.042 5.037 5.042 5.002 5.247 16,765,905 5.0858 -4.01%
2016-10-14 0 9.230 9.220 9.230 9.170 9.350 8,860,733 81,560,326 9.2047 5.253 5.247 5.253 5.219 5.321 15,569,549 5.2385 0.98%
2016-10-13 0 9.140 9.140 9.160 9.090 9.290 6,290,863 57,620,344 9.1594 5.202 5.202 5.213 5.173 5.287 11,053,928 5.2127 -1.40%
2016-10-12 0 9.270 9.230 9.270 9.160 9.530 16,488,082 152,732,667 9.2632 5.276 5.253 5.276 5.213 5.424 28,971,870 5.2718 -3.44%
2016-10-11 0 9.600 9.590 9.600 9.570 9.890 11,060,000 107,324,248 9.7038 5.463 5.458 5.463 5.446 5.628 19,433,970 5.5225 -3.52%
2016-10-07 0 9.950 9.950 9.960 9.640 10.08 11,118,000 110,358,600 9.9261 5.663 5.663 5.668 5.486 5.737 19,535,884 5.6490 3.54%
2016-10-06 0 9.610 9.600 9.610 9.300 9.670 10,605,754 101,497,326 9.5700 5.469 5.463 5.469 5.293 5.503 18,635,796 5.4464 4.68%
2016-10-05 0 9.180 9.180 9.200 8.930 9.250 5,596,160 51,140,449 9.1385 5.224 5.224 5.236 5.082 5.264 9,833,237 5.2008 2.91%
2016-10-04 0 8.920 8.920 8.930 8.800 9.100 5,411,182 48,313,028 8.9284 5.076 5.076 5.082 5.008 5.179 9,508,205 5.0812 0.45%
2016-10-03 0 8.880 8.880 8.910 8.830 9.150 7,333,735 65,337,296 8.9091 5.054 5.054 5.071 5.025 5.207 12,886,400 5.0703 -1.11%
2016-09-30 0 8.980 8.980 9.000 8.840 9.150 14,274,668 128,823,311 9.0246 5.111 5.111 5.122 5.031 5.207 25,082,592 5.1360 -0.55%
2016-09-29 0 9.030 9.030 9.060 8.980 9.350 9,254,553 84,404,330 9.1203 5.139 5.139 5.156 5.111 5.321 16,261,546 5.1904 -2.27%
2016-09-28 0 9.240 9.240 9.250 9.180 9.520 13,505,700 125,486,610 9.2914 5.259 5.259 5.264 5.224 5.418 23,731,407 5.2878 0.43%
2016-09-27 0 9.200 9.200 9.220 8.830 9.230 7,370,568 66,934,520 9.0813 5.236 5.236 5.247 5.025 5.253 12,951,121 5.1682 2.45%
2016-09-26 0 8.980 8.960 8.980 8.750 9.060 12,309,305 110,230,642 8.9551 5.111 5.099 5.111 4.980 5.156 21,629,174 5.0964 1.81%
2016-09-23 0 8.820 8.800 8.820 8.530 8.820 7,611,887 66,220,488 8.6996 5.020 5.008 5.020 4.854 5.020 13,375,152 4.9510 1.38%
2016-09-22 0 8.700 8.700 8.750 8.680 8.830 9,108,935 79,505,700 8.7283 4.951 4.951 4.980 4.940 5.025 16,005,675 4.9673 -0.34%
2016-09-21 0 8.730 8.730 8.740 8.650 8.980 10,394,000 90,843,822 8.7400 4.968 4.968 4.974 4.923 5.111 18,263,714 4.9740 -0.68%
2016-09-20 0 8.790 8.780 8.790 8.680 9.150 8,239,694 72,780,772 8.8329 5.002 4.997 5.002 4.940 5.207 14,478,297 5.0269 -2.98%
2016-09-19 0 9.060 9.060 9.090 9.020 9.250 19,253,608 174,708,957 9.0741 5.156 5.156 5.173 5.133 5.264 33,831,287 5.1641 1.00%
2016-09-15 0 8.970 8.970 8.990 8.840 9.090 18,874,608 168,524,883 8.9287 5.105 5.105 5.116 5.031 5.173 33,165,331 5.0814 0.45%
2016-09-14 0 8.930 8.920 8.930 8.750 9.050 9,889,772 87,936,830 8.8917 5.082 5.076 5.082 4.980 5.150 17,377,715 5.0603 -1.65%
2016-09-13 0 9.080 9.070 9.080 8.860 9.250 34,798,420 316,668,109 9.1001 5.167 5.162 5.167 5.042 5.264 61,145,700 5.1789 4.73%
2016-09-12 0 8.670 8.660 8.670 8.170 8.730 18,446,352 157,611,619 8.5443 4.934 4.928 4.934 4.650 4.968 32,412,825 4.8626 3.71%
2016-09-09 0 8.360 8.360 8.380 8.260 8.500 9,284,240 77,551,907 8.3531 4.758 4.758 4.769 4.701 4.837 16,313,711 4.7538 -0.95%
2016-09-08 0 8.440 8.400 8.440 8.090 8.450 12,519,514 103,868,791 8.2966 4.803 4.780 4.803 4.604 4.809 21,998,540 4.7216 2.30%
2016-09-07 0 8.250 8.240 8.250 8.200 8.500 28,103,236 234,553,266 8.3461 4.695 4.689 4.695 4.667 4.837 49,381,323 4.7498 -1.20%
2016-09-06 0 8.350 8.340 8.350 8.120 8.550 24,841,769 207,942,761 8.3707 4.752 4.746 4.752 4.621 4.866 43,650,469 4.7638 2.83%
2016-09-05 0 8.120 8.120 8.130 7.610 8.280 58,487,449 468,861,575 8.0164 4.621 4.621 4.627 4.331 4.712 102,770,643 4.5622 6.28%
2016-09-02 0 7.640 7.620 7.640 7.350 7.840 78,427,363 590,025,790 7.5232 4.348 4.337 4.348 4.183 4.462 137,807,866 4.2815 2.28%
2016-09-01 0 7.470 7.470 7.480 7.150 7.560 24,520,753 180,025,520 7.3418 4.251 4.251 4.257 4.069 4.302 43,086,399 4.1782 4.04%
2016-08-31 0 7.180 7.180 7.200 7.070 7.470 36,857,705 264,192,862 7.1679 4.086 4.086 4.098 4.024 4.251 64,764,152 4.0793 -3.62%
2016-08-30 0 7.450 7.440 7.450 7.360 8.130 51,591,180 392,810,477 7.6139 4.240 4.234 4.240 4.189 4.627 90,652,932 4.3331 -5.82%
2016-08-29 0 7.910 7.910 7.920 7.690 8.090 13,452,000 105,734,331 7.8601 4.502 4.502 4.507 4.376 4.604 23,637,049 4.4732 -1.25%
2016-08-26 0 8.010 8.010 8.020 7.640 8.350 37,093,000 297,396,390 8.0176 4.559 4.559 4.564 4.348 4.752 65,177,598 4.5629 4.98%
2016-08-25 0 7.630 7.600 7.630 7.380 7.630 17,461,624 130,393,878 7.4675 4.342 4.325 4.342 4.200 4.342 30,682,520 4.2498 3.25%
2016-08-24 0 7.390 7.360 7.390 7.250 7.570 12,632,500 93,047,560 7.3657 4.206 4.189 4.206 4.126 4.308 22,197,072 4.1919 -1.73%
2016-08-23 0 7.520 7.500 7.520 7.270 7.570 14,334,744 107,094,252 7.4710 4.280 4.268 4.280 4.137 4.308 25,188,154 4.2518 3.58%
2016-08-22 0 7.260 7.250 7.260 7.120 7.320 7,796,000 56,151,430 7.2026 4.132 4.126 4.132 4.052 4.166 13,698,664 4.0990 0.69%
2016-08-19 0 7.210 7.190 7.210 7.180 7.420 4,611,001 33,403,427 7.2443 4.103 4.092 4.103 4.086 4.223 8,102,175 4.1228 -2.44%
2016-08-18 0 7.390 7.390 7.400 7.300 7.470 7,930,300 58,499,091 7.3767 4.206 4.206 4.211 4.154 4.251 13,934,648 4.1981 -1.07%
2016-08-17 0 7.470 7.460 7.470 7.320 7.490 13,808,000 102,499,880 7.4232 4.251 4.246 4.251 4.166 4.263 24,262,591 4.2246 2.75%
2016-08-16 0 7.270 7.250 7.270 7.250 7.490 21,443,552 157,877,274 7.3625 4.137 4.126 4.137 4.126 4.263 37,679,325 4.1900 -0.27%
2016-08-15 0 7.290 7.280 7.290 7.110 7.470 28,923,244 209,194,884 7.2328 4.149 4.143 4.149 4.046 4.251 50,822,192 4.1162 -3.19%
2016-08-12 0 7.530 7.520 7.530 7.360 7.540 8,431,000 63,065,430 7.4802 4.285 4.280 4.285 4.189 4.291 14,814,448 4.2570 1.89%
2016-08-11 0 7.390 7.340 7.390 7.280 7.460 8,245,437 60,543,686 7.3427 4.206 4.177 4.206 4.143 4.246 14,488,388 4.1788 -0.40%
2016-08-10 0 7.420 7.410 7.420 7.210 7.480 16,664,873 123,494,651 7.4105 4.223 4.217 4.223 4.103 4.257 29,282,517 4.2174 2.63%
2016-08-09 0 7.230 7.230 7.260 7.130 7.390 18,134,003 131,930,811 7.2753 4.115 4.115 4.132 4.058 4.206 31,863,984 4.1404 1.12%
2016-08-08 0 7.150 7.120 7.150 6.770 7.150 17,041,743 119,418,083 7.0074 4.069 4.052 4.069 3.853 4.069 29,944,730 3.9879 5.93%
2016-08-05 0 6.750 6.740 6.750 6.640 6.860 9,540,514 64,206,594 6.7299 3.841 3.836 3.841 3.779 3.904 16,764,020 3.8300 1.50%
2016-08-04 0 6.650 6.640 6.650 6.510 6.670 13,519,019 89,090,698 6.5900 3.785 3.779 3.785 3.705 3.796 23,754,811 3.7504 2.15%
2016-08-03 0 6.510 6.500 6.510 6.500 6.780 7,925,424 52,280,087 6.5965 3.705 3.699 3.705 3.699 3.859 13,926,080 3.7541 -3.12%
2016-08-01 0 6.720 6.710 6.720 6.710 6.880 10,369,633 70,128,077 6.7628 3.824 3.819 3.824 3.819 3.915 18,220,898 3.8488 0.15%
2016-07-29 0 6.710 6.700 6.710 6.700 6.890 6,903,000 46,583,950 6.7484 3.819 3.813 3.819 3.813 3.921 12,129,538 3.8405 -2.19%
2016-07-28 0 6.860 6.830 6.860 6.810 6.910 6,324,000 43,300,698 6.8470 3.904 3.887 3.904 3.876 3.933 11,112,154 3.8967 0.00%
2016-07-27 0 6.860 6.840 6.860 6.780 6.950 4,993,462 34,232,188 6.8554 3.904 3.893 3.904 3.859 3.955 8,774,212 3.9015 -0.58%
2016-07-26 0 6.900 6.890 6.900 6.840 6.930 5,764,318 39,716,433 6.8900 3.927 3.921 3.927 3.893 3.944 10,128,714 3.9212 0.73%
2016-07-25 0 6.850 6.840 6.850 6.780 6.940 3,788,173 25,971,387 6.8559 3.898 3.893 3.898 3.859 3.950 6,656,351 3.9017 -0.15%
2016-07-22 0 6.860 6.850 6.860 6.820 7.000 7,755,604 53,208,298 6.8606 3.904 3.898 3.904 3.881 3.984 13,627,683 3.9044 -2.70%
2016-07-21 0 7.050 7.020 7.050 6.880 7.090 4,171,487 29,337,390 7.0328 4.012 3.995 4.012 3.915 4.035 7,329,887 4.0024 0.86%
2016-07-20 0 6.990 6.970 6.990 6.890 7.080 7,463,387 52,085,251 6.9788 3.978 3.967 3.978 3.921 4.029 13,114,217 3.9717 1.60%
2016-07-19 0 6.880 6.870 6.880 6.760 6.970 8,881,371 60,811,983 6.8471 3.915 3.910 3.915 3.847 3.967 15,605,813 3.8968 -1.01%
2016-07-18 0 6.950 6.940 6.950 6.900 7.280 11,888,826 82,898,318 6.9728 3.955 3.950 3.955 3.927 4.143 20,890,333 3.9683 -3.34%
2016-07-15 0 7.190 7.180 7.190 7.100 7.380 14,660,762 106,017,770 7.2314 4.092 4.086 4.092 4.041 4.200 25,761,013 4.1154 0.28%
2016-07-14 0 7.170 7.140 7.170 7.140 7.320 8,321,224 59,720,670 7.1769 4.080 4.063 4.080 4.063 4.166 14,621,556 4.0844 -0.69%
2016-07-13 0 7.220 7.200 7.240 7.160 7.410 6,215,391 44,985,538 7.2378 4.109 4.098 4.120 4.075 4.217 10,921,313 4.1191 -1.37%
2016-07-12 0 7.320 7.320 7.350 7.190 7.350 6,709,863 48,745,052 7.2647 4.166 4.166 4.183 4.092 4.183 11,790,169 4.1344 1.95%
2016-07-11 0 7.180 7.160 7.180 7.150 7.400 9,880,716 71,213,795 7.2074 4.086 4.075 4.086 4.069 4.211 17,361,802 4.1018 1.70%
2016-07-08 0 7.060 7.040 7.070 6.930 7.140 4,665,448 32,698,840 7.0087 4.018 4.007 4.024 3.944 4.063 8,197,846 3.9887 -0.70%
2016-07-07 0 7.110 7.100 7.110 7.010 7.200 4,308,297 30,522,372 7.0846 4.046 4.041 4.046 3.989 4.098 7,570,281 4.0319 0.99%
2016-07-06 0 7.040 7.030 7.070 6.930 7.270 10,012,208 70,057,956 6.9973 4.007 4.001 4.024 3.944 4.137 17,592,852 3.9822 -1.95%
2016-07-05 0 7.180 7.170 7.180 7.170 7.600 7,803,416 56,825,636 7.2821 4.086 4.080 4.086 4.080 4.325 13,711,695 4.1443 -4.77%
2016-07-04 0 7.540 7.530 7.540 7.370 7.750 9,537,698 72,370,241 7.5878 4.291 4.285 4.291 4.194 4.411 16,759,072 4.3183 3.15%
2016-06-30 0 7.310 7.300 7.330 7.230 7.400 9,221,731 67,239,906 7.2915 4.160 4.154 4.172 4.115 4.211 16,203,873 4.1496 0.69%
2016-06-29 0 7.260 7.250 7.270 7.000 7.270 9,018,356 64,533,895 7.1558 4.132 4.126 4.137 3.984 4.137 15,846,515 4.0724 4.31%
2016-06-28 0 6.960 6.960 6.970 6.650 7.040 8,081,771 55,716,573 6.8941 3.961 3.961 3.967 3.785 4.007 14,200,804 3.9235 3.57%
2016-06-27 0 6.720 6.710 6.720 6.700 6.850 7,802,637 52,467,107 6.7243 3.824 3.819 3.824 3.813 3.898 13,710,326 3.8268 -0.74%
2016-06-24 0 6.770 6.750 6.800 6.400 6.910 7,314,572 48,895,569 6.6847 3.853 3.841 3.870 3.642 3.933 12,852,728 3.8043 -0.59%
2016-06-23 0 6.810 6.800 6.820 6.770 6.990 3,056,002 20,870,403 6.8293 3.876 3.870 3.881 3.853 3.978 5,369,824 3.8866 -1.87%
2016-06-22 0 6.940 6.920 6.950 6.760 7.080 9,955,975 69,107,225 6.9413 3.950 3.938 3.955 3.847 4.029 17,494,043 3.9503 2.06%
2016-06-21 0 6.800 6.790 6.820 6.720 6.970 5,450,159 36,849,734 6.7612 3.870 3.864 3.881 3.824 3.967 9,576,693 3.8479 0.29%
2016-06-20 0 6.780 6.760 6.790 6.650 6.790 6,939,000 46,690,630 6.7287 3.859 3.847 3.864 3.785 3.864 12,192,795 3.8294 1.80%
2016-06-17 0 6.660 6.650 6.670 6.650 6.810 4,449,888 29,665,714 6.6666 3.790 3.785 3.796 3.785 3.876 7,819,077 3.7940 -0.30%
2016-06-16 0 6.680 6.650 6.680 6.630 6.690 9,094,769 60,573,026 6.6602 3.802 3.785 3.802 3.773 3.807 15,980,783 3.7904 0.30%
2016-06-15 0 6.660 6.660 6.680 6.630 6.770 6,043,353 40,491,157 6.7001 3.790 3.790 3.802 3.773 3.853 10,619,018 3.8131 -0.15%
2016-06-14 0 6.670 6.670 6.680 6.660 6.790 8,882,833 59,463,212 6.6942 3.796 3.796 3.802 3.790 3.864 15,608,382 3.8097 0.15%
2016-06-13 0 6.660 6.660 6.670 6.630 6.960 14,504,937 96,726,451 6.6685 3.790 3.790 3.796 3.773 3.961 25,487,207 3.7951 -3.62%
2016-06-10 0 6.910 6.900 6.910 6.860 7.100 7,135,040 49,504,894 6.9383 3.933 3.927 3.933 3.904 4.041 12,537,265 3.9486 -0.14%
2016-06-08 0 6.920 6.920 6.940 6.810 6.940 7,050,149 48,715,227 6.9098 3.938 3.938 3.950 3.876 3.950 12,388,100 3.9324 0.00%
2016-06-07 0 6.920 6.910 6.920 6.840 6.980 10,428,168 72,137,074 6.9175 3.938 3.933 3.938 3.893 3.972 18,323,752 3.9368 2.34%
2016-06-06 0 6.940 6.930 6.950 6.900 7.060 10,743,556 74,697,720 6.9528 3.848 3.843 3.854 3.826 3.915 19,374,581 3.8554 -0.57%
2016-06-03 0 6.980 6.960 6.990 6.850 7.110 12,056,299 83,704,578 6.9428 3.871 3.859 3.876 3.798 3.943 21,741,940 3.8499 -1.83%
2016-06-02 0 7.110 7.100 7.130 6.790 7.130 20,894,436 145,176,094 6.9481 3.943 3.937 3.954 3.765 3.954 37,680,350 3.8528 3.64%
2016-06-01 0 6.860 6.850 6.860 6.830 7.190 22,239,577 153,253,808 6.8910 3.804 3.798 3.804 3.787 3.987 40,106,134 3.8212 -2.83%
2016-05-31 0 7.060 7.100 7.150 6.900 7.230 57,678,812 410,482,425 7.1167 3.915 3.937 3.965 3.826 4.009 104,016,104 3.9463 3.37%
2016-05-30 0 6.830 6.820 6.830 6.820 7.210 25,472,686 175,701,287 6.8976 3.787 3.782 3.787 3.782 3.998 45,936,618 3.8249 -5.27%
2016-05-27 0 7.210 7.200 7.210 7.120 7.900 26,568,600 193,968,162 7.3007 3.998 3.993 3.998 3.948 4.381 47,912,954 4.0483 -10.21%
2016-05-26 0 8.030 8.010 8.030 7.780 8.180 9,770,404 78,490,238 8.0335 4.453 4.442 4.453 4.314 4.536 17,619,631 4.4547 2.95%
2016-05-25 0 7.800 7.770 7.790 7.680 7.900 16,138,101 125,486,594 7.7758 4.325 4.309 4.320 4.259 4.381 29,102,929 4.3118 2.09%
2016-05-24 0 7.640 7.630 7.640 7.560 7.890 14,222,636 108,682,607 7.6415 4.237 4.231 4.237 4.192 4.375 25,648,642 4.2374 -3.17%
2016-05-23 0 7.890 7.880 7.900 7.880 8.150 9,186,870 73,432,130 7.9932 4.375 4.370 4.381 4.370 4.519 16,567,304 4.4324 -3.31%
2016-05-20 0 8.160 8.160 8.170 8.160 8.380 7,045,853 58,155,286 8.2538 4.525 4.525 4.530 4.525 4.647 12,706,263 4.5769 -1.45%
2016-05-19 0 8.280 8.250 8.280 8.240 8.770 6,185,691 51,512,751 8.3277 4.591 4.575 4.591 4.569 4.863 11,155,075 4.6179 -3.61%
2016-05-18 0 8.590 8.580 8.600 8.570 8.870 7,046,845 60,969,381 8.6520 4.763 4.758 4.769 4.752 4.919 12,708,052 4.7977 -3.48%
2016-05-17 0 8.900 8.890 8.900 8.590 8.950 8,129,013 71,933,434 8.8490 4.935 4.930 4.935 4.763 4.963 14,659,599 4.9069 2.18%
2016-05-16 0 8.710 8.700 8.720 8.400 8.830 8,937,712 77,881,454 8.7138 4.830 4.824 4.835 4.658 4.896 16,117,981 4.8320 2.83%
2016-05-13 0 8.470 8.460 8.470 8.150 8.470 9,926,725 83,338,027 8.3953 4.697 4.691 4.697 4.519 4.697 17,901,535 4.6554 3.04%
2016-05-12 0 8.220 8.210 8.240 8.060 8.300 7,401,168 60,586,993 8.1861 4.558 4.553 4.569 4.469 4.603 13,347,027 4.5394 0.37%
2016-05-11 0 8.190 8.170 8.190 8.110 8.390 9,598,309 78,781,364 8.2078 4.542 4.530 4.542 4.497 4.652 17,309,280 4.5514 -1.33%
2016-05-10 0 8.300 8.290 8.300 8.120 8.400 7,653,949 63,280,687 8.2677 4.603 4.597 4.603 4.503 4.658 13,802,884 4.5846 -0.72%
2016-05-09 0 8.360 8.350 8.360 8.220 8.600 9,079,652 76,322,060 8.4058 4.636 4.630 4.636 4.558 4.769 16,373,951 4.6612 -0.95%
2016-05-06 0 8.440 8.430 8.450 8.320 8.920 10,863,714 92,559,367 8.5200 4.680 4.675 4.686 4.614 4.946 19,591,270 4.7245 -3.32%
2016-05-05 0 8.730 8.700 8.720 8.630 8.920 9,320,194 81,488,924 8.7433 4.841 4.824 4.835 4.785 4.946 16,807,736 4.8483 -0.68%
2016-05-04 0 8.790 8.780 8.790 8.570 8.830 10,118,018 88,534,974 8.7502 4.874 4.869 4.874 4.752 4.896 18,246,506 4.8522 0.00%
2016-05-03 0 8.790 8.770 8.790 8.770 9.170 14,073,304 125,457,066 8.9145 4.874 4.863 4.874 4.863 5.085 25,379,341 4.9433 -3.09%
2016-04-29 0 9.070 9.070 9.110 8.960 9.270 5,604,123 50,741,406 9.0543 5.029 5.029 5.052 4.968 5.140 10,106,294 5.0208 -1.20%
2016-04-28 0 9.180 9.160 9.200 9.090 9.300 6,953,384 63,765,820 9.1705 5.090 5.079 5.102 5.041 5.157 12,539,508 5.0852 1.10%
2016-04-27 0 9.080 9.050 9.060 8.980 9.440 11,528,470 105,665,790 9.1656 5.035 5.018 5.024 4.980 5.235 20,790,070 5.0825 -2.37%
2016-04-26 0 9.300 9.280 9.330 9.130 9.870 29,995,853 284,769,163 9.4936 5.157 5.146 5.174 5.063 5.473 54,093,551 5.2644 1.09%
2016-04-25 0 9.200 9.170 9.220 9.030 9.230 5,248,050 48,044,959 9.1548 5.102 5.085 5.113 5.007 5.118 9,464,164 5.0765 2.34%
2016-04-22 0 8.990 8.980 9.020 8.920 9.200 5,202,194 46,965,271 9.0280 4.985 4.980 5.002 4.946 5.102 9,381,468 5.0062 -2.28%
2016-04-21 0 9.200 9.190 9.200 8.980 9.250 6,444,468 59,105,800 9.1716 5.102 5.096 5.102 4.980 5.129 11,621,745 5.0858 1.66%
2016-04-20 0 9.050 9.010 9.040 8.940 9.540 7,440,192 68,088,752 9.1515 5.018 4.996 5.013 4.957 5.290 13,417,402 5.0747 -2.90%
2016-04-19 0 9.320 9.270 9.350 9.070 9.350 12,445,298 114,549,507 9.2042 5.168 5.140 5.185 5.029 5.185 22,443,448 5.1039 4.48%
2016-04-18 0 8.920 8.920 8.950 8.870 9.300 13,758,659 123,149,749 8.9507 4.946 4.946 4.963 4.919 5.157 24,811,921 4.9633 -5.01%
2016-04-15 0 9.390 9.390 9.420 9.370 9.630 8,624,845 81,811,007 9.4855 5.207 5.207 5.224 5.196 5.340 15,553,766 5.2599 -0.53%
2016-04-14 0 9.440 9.410 9.450 9.340 9.620 12,287,541 116,091,111 9.4479 5.235 5.218 5.240 5.179 5.334 22,158,954 5.2390 0.00%
2016-04-13 0 9.440 9.400 9.440 9.100 9.440 9,261,083 86,281,236 9.3165 5.235 5.212 5.235 5.046 5.235 16,701,137 5.1662 3.62%
2016-04-12 0 9.110 9.100 9.120 8.800 9.140 7,914,176 71,163,784 8.9919 5.052 5.046 5.057 4.880 5.068 14,272,169 4.9862 3.17%
2016-04-11 0 8.830 8.800 8.830 8.700 8.950 9,853,404 86,357,176 8.7642 4.896 4.880 4.896 4.824 4.963 17,769,310 4.8599 -0.79%
2016-04-08 0 8.900 8.870 8.910 8.650 8.940 9,456,200 82,911,867 8.7680 4.935 4.919 4.941 4.797 4.957 17,053,005 4.8620 2.89%
2016-04-07 0 8.650 8.650 8.660 8.580 8.880 8,272,274 71,575,929 8.6525 4.797 4.797 4.802 4.758 4.924 14,917,951 4.7980 -1.37%
2016-04-06 0 8.770 8.750 8.770 8.700 8.810 11,659,501 101,951,288 8.7441 4.863 4.852 4.863 4.824 4.885 21,026,367 4.8487 0.00%
2016-04-05 0 8.770 8.770 8.780 8.450 8.850 20,151,690 174,463,268 8.6575 4.863 4.863 4.869 4.686 4.907 36,340,906 4.8007 3.54%
2016-04-01 0 8.470 8.450 8.470 8.380 8.750 12,528,666 106,720,369 8.5181 4.697 4.686 4.697 4.647 4.852 22,593,791 4.7234 -2.31%
2016-03-31 0 8.670 8.640 8.650 8.610 8.770 16,122,000 139,050,253 8.6249 4.808 4.791 4.797 4.774 4.863 29,073,893 4.7826 0.58%
2016-03-30 0 8.620 8.610 8.630 8.080 8.700 30,080,682 254,879,222 8.4732 4.780 4.774 4.785 4.481 4.824 54,246,529 4.6985 7.88%
2016-03-29 0 7.990 7.980 8.000 7.820 8.140 19,102,000 152,295,050 7.9727 4.431 4.425 4.436 4.336 4.514 34,447,929 4.4210 2.70%
2016-03-24 0 7.780 7.770 7.780 7.540 7.900 15,847,000 122,857,390 7.7527 4.314 4.309 4.314 4.181 4.381 28,577,967 4.2990 1.83%
2016-03-23 0 7.640 7.620 7.650 7.350 7.650 11,778,903 88,510,672 7.5143 4.237 4.225 4.242 4.076 4.242 21,241,693 4.1668 4.09%
2016-03-22 0 7.340 7.310 7.360 7.310 7.690 14,400,000 108,292,500 7.5203 4.070 4.054 4.081 4.054 4.264 25,968,494 4.1701 -3.17%
2016-03-21 0 7.580 7.560 7.600 7.490 7.650 9,438,593 71,649,464 7.5911 4.203 4.192 4.214 4.153 4.242 17,021,253 4.2094 0.93%
2016-03-18 0 7.510 7.480 7.530 7.150 7.560 12,634,653 94,275,717 7.4617 4.164 4.148 4.176 3.965 4.192 22,784,925 4.1376 0.54%
2016-03-17 0 7.470 7.480 7.490 7.440 7.550 7,930,446 59,417,175 7.4923 4.142 4.148 4.153 4.126 4.187 14,301,510 4.1546 0.81%
2016-03-16 0 7.410 7.400 7.410 7.350 7.510 4,660,090 34,573,089 7.4190 4.109 4.103 4.109 4.076 4.164 8,403,856 4.1140 -0.27%
2016-03-15 0 7.430 7.430 7.460 7.310 7.470 5,046,156 37,486,318 7.4287 4.120 4.120 4.137 4.054 4.142 9,100,074 4.1193 0.81%
2016-03-14 0 7.370 7.360 7.370 7.350 7.580 5,988,081 44,301,400 7.3983 4.087 4.081 4.087 4.076 4.203 10,798,712 4.1025 -1.60%
2016-03-11 0 7.490 7.470 7.510 7.470 7.670 6,306,579 47,601,472 7.5479 4.153 4.142 4.164 4.142 4.253 11,373,081 4.1855 -2.09%
2016-03-10 0 7.650 7.650 7.660 7.600 7.700 9,546,497 73,132,790 7.6607 4.242 4.242 4.248 4.214 4.270 17,215,844 4.2480 1.06%
2016-03-09 0 7.570 7.550 7.570 7.550 7.680 7,691,252 58,568,281 7.6149 4.198 4.187 4.198 4.187 4.259 13,870,155 4.2226 -0.13%
2016-03-08 0 7.580 7.570 7.590 7.560 7.770 9,830,160 75,217,036 7.6517 4.203 4.198 4.209 4.192 4.309 17,727,393 4.2430 -1.43%
2016-03-07 0 7.690 7.660 7.690 7.530 7.760 13,083,508 100,324,764 7.6680 4.264 4.248 4.264 4.176 4.303 23,594,375 4.2521 1.32%
2016-03-04 0 7.590 7.580 7.590 7.270 7.590 10,079,773 75,532,230 7.4934 4.209 4.203 4.209 4.031 4.209 18,177,537 4.1553 3.55%
2016-03-03 0 7.330 7.310 7.340 7.280 7.600 4,451,117 32,711,372 7.3490 4.065 4.054 4.070 4.037 4.214 8,027,000 4.0752 -1.74%
2016-03-02 0 7.460 7.470 7.480 7.430 7.680 11,126,903 83,693,161 7.5217 4.137 4.142 4.148 4.120 4.259 20,065,897 4.1709 1.50%
2016-03-01 0 7.350 7.320 7.360 7.250 7.590 6,858,284 50,502,108 7.3637 4.076 4.059 4.081 4.020 4.209 12,368,008 4.0833 0.27%
2016-02-29 0 7.330 7.340 7.360 7.250 7.810 9,367,765 69,400,334 7.4084 4.065 4.070 4.081 4.020 4.331 16,893,524 4.1081 -3.68%
2016-02-26 0 7.610 7.600 7.620 7.140 7.670 19,853,962 148,448,214 7.4770 4.220 4.214 4.225 3.959 4.253 35,803,993 4.1461 7.49%
2016-02-25 0 7.080 7.070 7.090 7.070 7.490 16,270,327 117,339,816 7.2119 3.926 3.920 3.932 3.920 4.153 29,341,381 3.9991 -5.47%
2016-02-24 0 7.490 7.480 7.490 7.460 7.890 26,118,867 197,649,315 7.5673 4.153 4.148 4.153 4.137 4.375 47,101,920 4.1962 -6.38%
2016-02-23 0 8.000 7.980 8.000 7.540 8.150 58,109,282 460,390,183 7.9228 4.436 4.425 4.436 4.181 4.519 104,792,399 4.3934 -6.32%
2016-02-22 0 8.540 8.530 8.540 8.390 8.580 9,097,692 77,424,767 8.5104 4.736 4.730 4.736 4.652 4.758 16,406,483 4.7192 1.79%
2016-02-19 0 8.390 8.350 8.400 8.180 8.420 6,283,655 52,330,323 8.3280 4.652 4.630 4.658 4.536 4.669 11,331,740 4.6180 2.69%
2016-02-18 0 8.170 8.160 8.170 8.140 8.520 15,205,091 126,786,349 8.3384 4.530 4.525 4.530 4.514 4.724 27,420,369 4.6238 -0.61%
2016-02-17 0 8.220 8.200 8.220 8.170 8.490 9,575,443 79,463,656 8.2987 4.558 4.547 4.558 4.530 4.708 17,268,044 4.6018 -2.38%
2016-02-16 0 8.420 8.420 8.430 8.360 8.570 11,804,240 100,386,925 8.5043 4.669 4.669 4.675 4.636 4.752 21,287,385 4.7158 0.48%
2016-02-15 0 8.380 8.380 8.390 8.170 8.460 18,713,648 156,743,659 8.3759 4.647 4.647 4.652 4.530 4.691 33,747,587 4.6446 2.07%
2016-02-12 0 8.210 8.200 8.210 8.120 8.300 9,321,608 76,439,626 8.2003 4.553 4.547 4.553 4.503 4.603 16,810,286 4.5472 2.11%
2016-02-11 0 8.040 8.030 8.040 8.020 8.390 7,479,316 60,925,598 8.1459 4.458 4.453 4.458 4.447 4.652 13,487,957 4.5170 -5.52%
2016-02-05 0 8.510 8.500 8.510 8.500 8.700 5,075,151 43,414,846 8.5544 4.719 4.713 4.719 4.713 4.824 9,152,363 4.7436 -0.82%
2016-02-04 0 8.580 8.560 8.600 8.540 8.700 5,908,197 50,950,054 8.6236 4.758 4.747 4.769 4.736 4.824 10,654,651 4.7820 0.70%
2016-02-03 0 8.520 8.500 8.520 8.430 8.990 5,757,922 49,302,502 8.5626 4.724 4.713 4.724 4.675 4.985 10,383,650 4.7481 -4.38%
2016-02-02 0 8.910 8.890 8.910 8.900 9.010 8,850,238 79,426,552 8.9745 4.941 4.930 4.941 4.935 4.996 15,960,233 4.9765 -0.22%
2016-02-01 0 8.930 8.920 8.930 8.720 9.110 8,645,174 77,101,004 8.9184 4.952 4.946 4.952 4.835 5.052 15,590,427 4.9454 1.48%
2016-01-29 0 8.800 8.830 8.850 8.670 9.020 14,386,018 125,921,139 8.7530 4.880 4.896 4.907 4.808 5.002 25,943,279 4.8537 0.34%
2016-01-28 0 8.770 8.760 8.770 8.430 8.790 9,269,395 79,920,809 8.6220 4.863 4.858 4.863 4.675 4.874 16,716,127 4.7811 1.62%
2016-01-27 0 8.630 8.610 8.620 8.400 8.750 10,047,573 86,360,021 8.5951 4.785 4.774 4.780 4.658 4.852 18,119,468 4.7661 0.82%
2016-01-26 0 8.560 8.550 8.560 8.530 9.010 14,473,842 125,853,894 8.6953 4.747 4.741 4.747 4.730 4.996 26,101,658 4.8217 -5.62%
2016-01-25 0 9.070 9.070 9.080 9.010 9.400 14,967,848 136,558,086 9.1234 5.029 5.029 5.035 4.996 5.212 26,992,533 5.0591 -1.20%
2016-01-22 0 9.180 9.180 9.190 9.060 9.250 8,804,132 80,720,430 9.1685 5.090 5.090 5.096 5.024 5.129 15,877,087 5.0841 3.26%
2016-01-21 0 8.890 8.890 8.900 8.860 9.440 13,043,582 118,218,434 9.0633 4.930 4.930 4.935 4.913 5.235 23,522,374 5.0258 -3.16%
2016-01-20 0 9.180 9.160 9.190 8.930 9.440 14,918,307 136,225,643 9.1314 5.090 5.079 5.096 4.952 5.235 26,903,192 5.0635 -2.65%
2016-01-19 0 9.430 9.420 9.430 9.070 9.550 20,762,000 195,110,546 9.3975 5.229 5.224 5.229 5.029 5.296 37,441,519 5.2111 3.29%
2016-01-18 0 9.130 9.120 9.140 8.890 9.340 19,488,002 178,063,208 9.1371 5.063 5.057 5.068 4.930 5.179 35,144,032 5.0667 0.33%
2016-01-15 0 9.100 9.080 9.100 9.080 9.350 9,604,811 88,172,034 9.1800 5.046 5.035 5.046 5.035 5.185 17,321,005 5.0905 -1.73%
2016-01-14 0 9.260 9.230 9.260 9.100 9.470 18,775,716 173,330,995 9.2317 5.135 5.118 5.135 5.046 5.251 33,859,519 5.1191 -3.04%
2016-01-13 0 9.550 9.520 9.540 9.520 9.860 7,992,915 77,230,603 9.6624 5.296 5.279 5.290 5.279 5.468 14,414,164 5.3580 -0.21%
2016-01-12 0 9.570 9.570 9.590 9.540 9.700 11,758,262 113,073,550 9.6165 5.307 5.307 5.318 5.290 5.379 21,204,469 5.3325 -1.14%
2016-01-11 0 9.680 9.670 9.700 9.620 9.820 9,190,590 89,273,924 9.7136 5.368 5.362 5.379 5.334 5.445 16,574,013 5.3864 -3.39%
2016-01-08 0 10.02 9.980 10.02 9.910 10.30 6,019,750 60,187,325 9.9983 5.556 5.534 5.556 5.495 5.712 10,855,822 5.5442 -0.60%
2016-01-07 0 10.08 10.06 10.08 10.02 10.52 10,476,206 106,476,260 10.164 5.590 5.578 5.590 5.556 5.834 18,892,451 5.6359 -3.82%
2016-01-06 0 10.48 10.50 10.52 10.44 10.68 12,206,045 128,361,401 10.516 5.811 5.822 5.834 5.789 5.922 22,011,987 5.8314 -1.87%
2016-01-05 0 10.68 10.64 10.68 10.56 10.98 10,791,013 115,547,731 10.708 5.922 5.900 5.922 5.856 6.089 19,460,164 5.9377 -0.74%
2016-01-04 0 10.76 10.72 10.76 10.56 11.08 7,653,552 82,286,297 10.751 5.967 5.944 5.967 5.856 6.144 13,802,168 5.9618 -2.71%
2015-12-31 0 11.06 11.04 11.10 11.00 11.14 1,906,000 21,053,169 11.046 6.133 6.122 6.155 6.100 6.177 3,437,219 6.1251 0.55%
2015-12-30 0 11.00 10.98 11.00 10.98 11.10 6,373,809 70,227,199 11.018 6.100 6.089 6.100 6.089 6.155 11,494,321 6.1097 0.00%
2015-12-29 0 11.00 10.98 11.00 10.92 11.16 3,115,500 34,259,705 10.997 6.100 6.089 6.100 6.055 6.188 5,618,392 6.0978 0.73%
2015-12-28 0 10.92 10.88 10.90 10.88 11.16 6,273,652 68,902,729 10.983 6.055 6.033 6.044 6.033 6.188 11,313,701 6.0902 -0.36%
2015-12-24 0 10.96 10.92 10.98 10.90 11.18 2,539,467 27,936,168 11.001 6.078 6.055 6.089 6.044 6.200 4,579,593 6.1001 0.00%
2015-12-23 0 10.96 10.94 10.96 10.60 11.00 6,848,633 74,607,569 10.894 6.078 6.066 6.078 5.878 6.100 12,350,603 6.0408 2.62%
2015-12-22 0 10.68 10.66 10.70 10.38 10.72 8,080,644 85,876,839 10.627 5.922 5.911 5.933 5.756 5.944 14,572,372 5.8931 2.50%
2015-12-21 0 10.42 10.38 10.40 10.20 10.52 4,570,105 47,593,341 10.414 5.778 5.756 5.767 5.656 5.834 8,241,580 5.7748 2.16%
2015-12-18 0 10.20 10.18 10.24 10.18 10.50 10,542,398 108,579,744 10.299 5.656 5.645 5.678 5.645 5.822 19,011,820 5.7112 -4.32%
2015-12-17 0 10.66 10.64 10.66 10.58 10.70 9,433,932 100,406,181 10.643 5.911 5.900 5.911 5.867 5.933 17,012,848 5.9018 0.95%
2015-12-16 0 10.56 10.52 10.56 10.52 10.74 7,278,916 77,149,086 10.599 5.856 5.834 5.856 5.834 5.956 13,126,562 5.8773 -0.19%
2015-12-15 0 10.58 10.58 10.62 10.50 10.70 5,856,651 62,183,680 10.618 5.867 5.867 5.889 5.822 5.933 10,561,695 5.8877 -1.49%
2015-12-14 0 10.74 10.70 10.78 10.46 10.78 7,669,483 81,511,746 10.628 5.956 5.933 5.978 5.800 5.978 13,830,898 5.8935 -0.92%
2015-12-11 0 10.84 10.78 10.86 10.64 10.96 7,768,866 83,657,178 10.768 6.011 5.978 6.022 5.900 6.078 14,010,122 5.9712 0.00%
2015-12-10 0 10.84 10.82 10.86 10.64 11.00 13,874,712 149,520,570 10.776 6.011 6.000 6.022 5.900 6.100 25,021,207 5.9758 -2.17%
2015-12-09 0 11.08 11.06 11.10 10.96 11.46 9,017,256 99,247,070 11.006 6.144 6.133 6.155 6.078 6.355 16,261,428 6.1032 -0.54%
2015-12-08 0 11.14 11.10 11.14 11.02 11.24 6,983,688 77,583,239 11.109 6.177 6.155 6.177 6.111 6.233 12,594,157 6.1603 -1.07%
2015-12-07 0 11.26 11.26 11.28 11.08 11.28 8,319,026 93,115,451 11.193 6.244 6.244 6.255 6.144 6.255 15,002,262 6.2068 0.36%
2015-12-04 0 11.22 11.20 11.22 11.10 11.40 7,995,501 89,414,768 11.183 6.222 6.211 6.222 6.155 6.322 14,418,828 6.2013 -2.09%
2015-12-03 0 11.46 11.44 11.48 11.04 11.48 4,823,866 54,526,710 11.304 6.355 6.344 6.366 6.122 6.366 8,699,204 6.2680 1.60%
2015-12-02 0 11.28 11.24 11.28 11.18 11.42 2,250,718 25,420,341 11.294 6.255 6.233 6.255 6.200 6.333 4,058,872 6.2629 -0.35%
2015-12-01 0 11.32 11.30 11.38 11.00 11.38 4,646,491 52,334,096 11.263 6.277 6.266 6.310 6.100 6.310 8,379,332 6.2456 0.89%
2015-11-30 0 11.22 11.28 11.32 11.00 11.40 15,889,518 177,592,422 11.177 6.222 6.255 6.277 6.100 6.322 28,654,643 6.1977 -1.58%
2015-11-27 0 11.40 11.34 11.40 11.32 11.74 4,740,620 54,001,831 11.391 6.322 6.288 6.322 6.277 6.510 8,549,081 6.3167 -1.04%
2015-11-26 0 11.52 11.48 11.60 11.46 11.76 5,764,145 66,701,255 11.572 6.388 6.366 6.432 6.355 6.521 10,394,873 6.4167 0.88%
2015-11-25 0 11.42 11.40 11.42 11.40 11.76 5,731,161 66,025,375 11.520 6.333 6.322 6.333 6.322 6.521 10,335,390 6.3883 -1.21%
2015-11-24 0 11.56 11.54 11.58 11.40 11.68 4,492,486 51,661,969 11.500 6.410 6.399 6.421 6.322 6.477 8,101,604 6.3768 -1.70%
2015-11-23 0 11.76 11.74 11.80 11.66 12.08 3,849,613 45,245,099 11.753 6.521 6.510 6.543 6.466 6.699 6,942,268 6.5173 -0.68%
2015-11-20 0 11.84 11.82 11.88 11.52 12.08 6,981,819 81,678,676 11.699 6.565 6.554 6.588 6.388 6.699 12,590,787 6.4872 -1.50%
2015-11-19 0 12.02 11.96 12.02 11.52 12.02 11,707,373 138,291,399 11.812 6.665 6.632 6.665 6.388 6.665 21,112,698 6.5502 3.09%
2015-11-18 0 11.66 11.64 11.66 11.46 11.76 11,151,336 129,150,187 11.582 6.466 6.455 6.466 6.355 6.521 20,109,959 6.4222 -1.02%
2015-11-17 0 11.78 11.76 11.78 11.76 12.18 11,051,240 130,864,372 11.842 6.532 6.521 6.532 6.521 6.754 19,929,449 6.5664 -1.51%
2015-11-16 0 11.96 11.96 11.98 11.74 12.14 9,691,106 115,641,536 11.933 6.632 6.632 6.643 6.510 6.732 17,476,627 6.6169 -3.08%
2015-11-13 0 12.34 12.32 12.38 12.08 12.50 5,778,530 71,148,298 12.313 6.843 6.832 6.865 6.699 6.931 10,420,814 6.8275 -2.37%
2015-11-12 0 12.64 12.58 12.64 12.22 12.68 10,390,944 129,733,724 12.485 7.009 6.976 7.009 6.776 7.031 18,738,692 6.9233 3.44%
2015-11-11 0 12.22 12.22 12.24 12.22 12.68 4,149,913 51,345,864 12.373 6.776 6.776 6.787 6.776 7.031 7,483,819 6.8609 -3.78%
2015-11-10 0 12.70 12.68 12.76 12.60 12.88 5,315,439 67,973,003 12.788 7.042 7.031 7.076 6.987 7.142 9,585,691 7.0911 -3.05%
2015-11-09 0 13.10 13.08 13.12 12.70 13.18 5,721,000 74,426,520 13.009 7.264 7.253 7.275 7.042 7.309 10,317,066 7.2139 2.18%
2015-11-06 0 12.82 12.80 12.84 12.64 12.98 4,402,898 56,131,036 12.749 7.109 7.098 7.120 7.009 7.198 7,940,044 7.0694 -0.31%
2015-11-05 0 12.86 12.84 12.88 12.82 13.32 4,031,256 52,238,475 12.958 7.131 7.120 7.142 7.109 7.386 7,269,837 7.1856 -2.28%
2015-11-04 0 13.16 13.14 13.16 12.90 13.58 9,449,165 125,596,339 13.292 7.297 7.286 7.297 7.153 7.530 17,040,318 7.3705 1.86%
2015-11-03 0 12.92 12.88 12.92 12.60 13.02 4,076,582 52,504,062 12.879 7.164 7.142 7.164 6.987 7.220 7,351,576 7.1419 1.73%
2015-11-02 0 12.70 12.70 12.74 12.60 13.20 9,097,184 117,069,392 12.869 7.042 7.042 7.065 6.987 7.320 16,405,567 7.1360 -4.65%
2015-10-30 0 13.32 13.26 13.34 12.92 13.38 7,282,936 95,966,472 13.177 7.386 7.353 7.397 7.164 7.419 13,133,811 7.3068 0.91%
2015-10-29 0 13.20 13.18 13.22 13.14 13.64 6,361,226 84,880,186 13.343 7.320 7.309 7.331 7.286 7.564 11,471,629 7.3991 -1.64%
2015-10-28 0 13.42 13.40 13.46 13.24 13.92 5,178,732 69,729,938 13.465 7.442 7.431 7.464 7.342 7.719 9,339,158 7.4664 -2.47%
2015-10-27 0 13.76 13.74 13.78 13.44 13.90 3,383,404 46,436,993 13.725 7.630 7.619 7.641 7.453 7.708 6,101,521 7.6107 -0.15%
2015-10-26 0 13.78 13.78 13.80 13.62 14.02 4,905,726 67,725,651 13.805 7.641 7.641 7.652 7.553 7.774 8,846,828 7.6554 -1.57%
2015-10-23 0 14.00 13.98 14.00 13.72 14.20 9,851,525 137,273,102 13.934 7.763 7.752 7.763 7.608 7.874 17,765,921 7.7268 2.49%
2015-10-22 0 13.66 13.64 13.66 13.50 13.86 4,060,933 55,471,232 13.660 7.575 7.564 7.575 7.486 7.686 7,323,355 7.5746 0.29%
2015-10-20 0 13.62 13.60 13.62 13.26 13.78 9,816,000 133,095,620 13.559 7.553 7.541 7.553 7.353 7.641 17,701,857 7.5187 -0.73%
2015-10-19 0 13.72 13.70 13.74 13.44 14.30 11,632,000 160,321,240 13.783 7.608 7.597 7.619 7.453 7.930 20,976,773 7.6428 -0.58%
2015-10-16 0 13.80 13.76 13.80 13.36 14.10 13,460,430 184,574,359 13.712 7.652 7.630 7.652 7.408 7.819 24,274,104 7.6038 -1.00%
2015-10-15 0 13.94 13.92 13.94 13.74 14.20 8,460,258 117,991,712 13.947 7.730 7.719 7.730 7.619 7.874 15,256,956 7.7336 0.00%
2015-10-14 0 13.94 13.92 13.94 13.86 14.20 8,526,803 119,604,629 14.027 7.730 7.719 7.730 7.686 7.874 15,376,961 7.7782 -1.41%
2015-10-13 0 14.14 14.12 14.20 14.04 14.38 7,214,582 102,040,262 14.144 7.841 7.830 7.874 7.785 7.974 13,010,544 7.8429 0.28%
2015-10-12 0 14.10 14.00 14.12 13.98 14.50 7,306,920 103,754,219 14.199 7.819 7.763 7.830 7.752 8.041 13,177,063 7.8739 -1.81%
2015-10-09 0 14.36 14.32 14.38 14.30 14.80 4,832,502 70,114,462 14.509 7.963 7.941 7.974 7.930 8.207 8,714,778 8.0455 0.28%
2015-10-08 0 14.32 14.26 14.32 14.14 15.00 12,459,293 178,308,708 14.311 7.941 7.907 7.941 7.841 8.318 22,468,686 7.9359 -3.24%
2015-10-07 0 14.80 14.80 14.82 13.70 14.82 14,601,000 210,847,180 14.441 8.207 8.207 8.218 7.597 8.218 26,330,971 8.0076 8.03%
2015-10-06 0 13.70 13.62 13.70 13.32 13.74 7,579,984 102,725,954 13.552 7.597 7.553 7.597 7.386 7.619 13,669,498 7.5150 1.48%
2015-10-05 0 13.50 13.44 13.50 12.86 13.60 8,212,064 109,367,383 13.318 7.486 7.453 7.486 7.131 7.541 14,809,371 7.3850 5.63%
2015-10-02 0 12.78 12.76 12.80 12.56 13.00 7,906,551 100,674,027 12.733 7.087 7.076 7.098 6.965 7.209 14,258,418 7.0607 3.73%
2015-09-30 0 12.32 12.30 12.36 12.22 12.42 6,906,786 84,976,959 12.303 6.832 6.821 6.854 6.776 6.887 12,455,474 6.8225 0.98%
2015-09-29 0 12.20 12.18 12.20 12.00 12.48 8,121,315 99,151,802 12.209 6.765 6.754 6.765 6.654 6.920 14,645,717 6.7700 -2.56%
2015-09-25 0 12.52 12.50 12.52 12.00 12.66 5,874,646 73,556,228 12.521 6.943 6.931 6.943 6.654 7.020 10,594,147 6.9431 2.96%
2015-09-24 0 12.16 12.16 12.18 12.00 12.34 2,948,928 35,772,134 12.131 6.743 6.743 6.754 6.654 6.843 5,318,001 6.7266 0.50%
2015-09-23 0 12.10 12.10 12.16 11.92 12.50 4,972,132 60,375,228 12.143 6.710 6.710 6.743 6.610 6.931 8,966,582 6.7334 -4.42%
2015-09-22 0 12.66 12.64 12.66 12.44 12.74 5,820,000 73,358,640 12.605 7.020 7.009 7.020 6.898 7.065 10,495,600 6.9895 1.77%
2015-09-21 0 12.44 12.40 12.46 12.30 12.70 6,056,591 75,267,976 12.427 6.898 6.876 6.909 6.821 7.042 10,922,260 6.8912 0.00%
2015-09-18 0 12.44 12.38 12.44 12.06 12.68 8,762,449 109,045,477 12.445 6.898 6.865 6.898 6.687 7.031 15,801,917 6.9008 2.13%
2015-09-17 0 12.18 12.14 12.20 11.76 12.72 10,386,457 127,093,482 12.236 6.754 6.732 6.765 6.521 7.053 18,730,601 6.7853 3.75%
2015-09-16 0 11.74 11.70 11.74 11.52 11.86 5,236,429 61,284,597 11.704 6.510 6.488 6.510 6.388 6.577 9,443,207 6.4898 0.34%
2015-09-15 0 11.70 11.68 11.72 11.48 11.82 8,858,561 103,318,364 11.663 6.488 6.477 6.499 6.366 6.554 15,975,242 6.4674 0.69%
2015-09-14 0 11.62 11.62 11.64 11.42 11.84 5,483,017 63,501,222 11.581 6.444 6.444 6.455 6.333 6.565 9,887,895 6.4221 2.65%
2015-09-11 0 11.32 11.28 11.32 11.28 11.60 4,074,366 46,423,189 11.394 6.277 6.255 6.277 6.255 6.432 7,347,580 6.3182 -0.70%
2015-09-10 0 11.40 11.36 11.44 11.34 11.78 6,980,100 79,759,177 11.427 6.322 6.299 6.344 6.288 6.532 12,587,687 6.3363 -2.56%
2015-09-09 0 11.70 11.70 11.76 11.40 11.96 7,644,156 89,314,422 11.684 6.488 6.488 6.521 6.322 6.632 13,785,224 6.4790 1.92%
2015-09-08 0 11.48 11.46 11.48 11.06 11.74 6,188,168 70,339,441 11.367 6.366 6.355 6.366 6.133 6.510 11,159,542 6.3031 3.24%
2015-09-07 0 11.12 11.10 11.12 11.06 11.50 6,348,000 71,127,632 11.205 6.166 6.155 6.166 6.133 6.377 11,447,778 6.2132 -0.18%
2015-09-04 0 11.14 11.12 11.18 11.02 11.36 11,147,072 122,998,369 11.034 6.177 6.166 6.200 6.111 6.299 20,102,269 6.1186 1.46%
2015-09-02 0 10.98 10.98 11.02 10.50 11.24 20,857,063 227,192,789 10.893 6.089 6.089 6.111 5.822 6.233 37,612,953 6.0403 -2.49%
2015-09-01 0 11.26 11.20 11.22 11.20 11.92 11,401,768 131,913,742 11.570 6.244 6.211 6.222 6.211 6.610 20,561,580 6.4155 -5.54%
2015-08-31 0 11.92 11.88 11.94 11.74 12.40 18,655,462 221,758,638 11.887 6.610 6.588 6.621 6.510 6.876 33,642,657 6.5916 -1.49%
2015-08-28 0 12.10 12.06 12.20 11.86 12.40 21,520,417 260,740,076 12.116 6.710 6.687 6.765 6.577 6.876 38,809,224 6.7185 1.68%
2015-08-27 0 11.90 11.90 11.94 11.34 12.06 22,255,159 261,000,778 11.728 6.599 6.599 6.621 6.288 6.687 40,134,234 6.5032 4.02%
2015-08-26 0 11.44 11.42 11.44 11.20 11.90 20,619,901 236,230,742 11.456 6.344 6.333 6.344 6.211 6.599 37,185,262 6.3528 -4.67%
2015-08-25 0 12.00 11.96 11.98 11.50 12.82 31,928,781 383,229,734 12.003 6.654 6.632 6.643 6.377 7.109 57,579,331 6.6557 -5.06%
2015-08-24 0 12.64 12.62 12.68 12.48 14.14 20,695,826 271,374,240 13.113 7.009 6.998 7.031 6.920 7.841 37,322,183 7.2711 -10.86%
2015-08-21 0 14.18 14.20 14.26 13.90 14.52 12,716,114 181,677,761 14.287 7.863 7.874 7.907 7.708 8.052 22,931,829 7.9225 -2.48%
2015-08-20 0 14.54 14.58 14.60 14.50 15.26 5,803,056 85,006,243 14.649 8.063 8.085 8.096 8.041 8.462 10,465,043 8.1229 -4.34%
2015-08-19 0 15.20 15.20 15.22 15.20 15.50 3,472,569 53,080,912 15.286 8.429 8.429 8.440 8.429 8.595 6,262,319 8.4762 -1.68%
2015-08-18 0 15.46 15.42 15.44 15.42 15.70 4,919,264 76,296,704 15.510 8.573 8.551 8.562 8.551 8.706 8,871,242 8.6005 -0.26%
2015-08-17 0 15.50 15.48 15.50 15.48 15.70 3,845,184 59,670,143 15.518 8.595 8.584 8.595 8.584 8.706 6,934,280 8.6051 0.00%
2015-08-14 0 15.50 15.50 15.52 15.42 15.66 6,023,750 93,574,526 15.534 8.595 8.595 8.606 8.551 8.684 10,863,036 8.6140 0.52%
2015-08-13 0 15.42 15.42 15.46 15.04 15.48 4,644,699 71,407,312 15.374 8.551 8.551 8.573 8.340 8.584 8,376,100 8.5251 1.85%
2015-08-12 0 15.14 15.08 15.16 15.02 15.50 3,539,906 53,676,000 15.163 8.395 8.362 8.406 8.329 8.595 6,383,752 8.4082 -1.94%
2015-08-11 0 15.44 15.42 15.44 15.24 15.60 7,497,329 115,652,699 15.426 8.562 8.551 8.562 8.451 8.650 13,520,441 8.5539 2.12%
2015-08-10 0 15.12 15.04 15.12 14.58 15.18 3,953,000 58,825,198 14.881 8.384 8.340 8.384 8.085 8.418 7,128,712 8.2519 2.72%
2015-08-07 0 14.72 14.68 14.74 14.64 14.90 2,254,464 33,163,098 14.710 8.163 8.140 8.174 8.118 8.262 4,065,627 8.1569 0.55%
2015-08-06 0 14.64 14.62 14.68 14.54 15.18 3,466,654 51,045,249 14.725 8.118 8.107 8.140 8.063 8.418 6,251,652 8.1651 -2.40%
2015-08-05 0 15.00 14.96 15.04 14.42 15.04 4,506,359 66,666,182 14.794 8.318 8.296 8.340 7.996 8.340 8,126,622 8.2034 4.02%
2015-08-04 0 14.42 14.44 14.52 14.30 14.80 5,689,629 82,186,127 14.445 7.996 8.007 8.052 7.930 8.207 10,260,493 8.0100 -2.96%
2015-08-03 0 14.86 14.80 14.88 14.68 15.10 3,676,259 54,605,165 14.853 8.240 8.207 8.251 8.140 8.373 6,629,647 8.2365 -0.40%
2015-07-31 0 14.92 14.84 14.92 14.66 15.36 7,798,810 116,172,549 14.896 8.273 8.229 8.273 8.129 8.517 14,064,122 8.2602 -1.06%
2015-07-30 0 15.08 15.06 15.08 15.06 15.50 2,607,662 39,702,955 15.225 8.362 8.351 8.362 8.351 8.595 4,702,573 8.4428 -0.13%
2015-07-29 0 15.10 15.04 15.08 15.02 15.20 4,350,400 65,491,945 15.054 8.373 8.340 8.362 8.329 8.429 7,845,371 8.3478 0.67%
2015-07-28 0 15.00 15.00 15.04 14.50 15.14 12,672,449 188,206,266 14.852 8.318 8.318 8.340 8.041 8.395 22,853,085 8.2355 0.40%
2015-07-27 0 14.94 14.88 14.90 14.80 15.46 5,068,890 76,647,343 15.121 8.285 8.251 8.262 8.207 8.573 9,141,072 8.3849 -2.35%
2015-07-24 0 15.30 15.28 15.30 15.26 15.54 1,558,917 23,887,818 15.323 8.484 8.473 8.484 8.462 8.617 2,811,300 8.4971 -1.92%
2015-07-23 0 15.60 15.56 15.58 15.34 15.72 2,076,300 32,379,032 15.595 8.650 8.628 8.639 8.506 8.717 3,744,332 8.6475 1.96%
2015-07-22 0 15.30 15.34 15.36 15.20 15.78 4,942,674 75,933,025 15.363 8.484 8.506 8.517 8.429 8.750 8,913,458 8.5189 -2.17%
2015-07-21 0 15.64 15.58 15.66 15.48 15.70 2,714,319 42,354,927 15.604 8.673 8.639 8.684 8.584 8.706 4,894,915 8.6528 0.13%
2015-07-20 0 15.62 15.60 15.66 15.48 15.88 3,652,192 57,088,907 15.631 8.662 8.650 8.684 8.584 8.806 6,586,245 8.6679 -1.26%
2015-07-17 0 15.82 15.86 15.88 15.50 15.88 8,578,130 135,200,806 15.761 8.772 8.795 8.806 8.595 8.806 15,469,522 8.7398 2.06%
2015-07-16 0 15.50 15.46 15.56 15.30 15.88 10,031,148 156,267,098 15.578 8.595 8.573 8.628 8.484 8.806 18,089,848 8.6384 -0.64%
2015-07-15 0 15.60 15.56 15.60 15.36 15.76 4,318,365 67,364,734 15.600 8.650 8.628 8.650 8.517 8.739 7,787,600 8.6503 -1.64%
2015-07-14 0 15.86 15.86 15.90 15.12 15.90 5,937,288 92,922,582 15.651 8.795 8.795 8.817 8.384 8.817 10,707,113 8.6786 0.25%
2015-07-13 0 15.82 15.78 15.82 14.98 15.82 5,153,396 80,310,901 15.584 8.772 8.750 8.772 8.307 8.772 9,293,468 8.6417 1.80%
2015-07-10 0 15.54 15.50 15.60 15.20 15.62 8,696,905 134,359,408 15.449 8.617 8.595 8.650 8.429 8.662 15,683,717 8.5668 2.37%
2015-07-09 0 15.18 15.00 15.16 13.50 15.36 13,288,730 198,245,740 14.918 8.418 8.318 8.406 7.486 8.517 23,964,466 8.2725 5.86%
2015-07-08 0 14.34 14.36 14.38 13.78 15.24 19,248,388 280,960,160 14.597 7.952 7.963 7.974 7.641 8.451 34,711,920 8.0941 -5.53%
2015-07-07 0 15.18 15.14 15.20 14.82 15.20 6,166,398 92,580,007 15.014 8.418 8.395 8.429 8.218 8.429 11,120,283 8.3253 1.88%
2015-07-06 0 14.90 14.88 14.90 14.42 15.46 9,832,767 146,798,007 14.929 8.262 8.251 8.262 7.996 8.573 17,732,094 8.2787 -2.23%
2015-07-03 0 15.24 15.24 15.26 15.24 15.82 5,651,957 86,949,974 15.384 8.451 8.451 8.462 8.451 8.772 10,192,556 8.5307 -3.30%
2015-07-02 0 15.76 15.68 15.76 15.66 15.88 7,211,934 113,679,037 15.763 8.739 8.695 8.739 8.684 8.806 13,005,768 8.7407 -0.51%
2015-06-30 0 15.84 15.78 15.90 15.70 15.96 6,553,868 103,664,002 15.817 8.784 8.750 8.817 8.706 8.850 11,819,034 8.7709 1.28%
2015-06-29 0 15.64 15.60 15.64 15.40 15.98 9,289,801 144,959,680 15.604 8.673 8.650 8.673 8.540 8.861 16,752,927 8.6528 0.26%
2015-06-26 0 15.60 15.60 15.64 15.42 16.26 7,293,138 115,024,750 15.772 8.650 8.650 8.673 8.551 9.016 13,152,209 8.7457 -4.06%
2015-06-25 0 16.26 16.22 16.26 16.08 16.40 6,242,481 101,419,321 16.247 9.016 8.994 9.016 8.917 9.094 11,257,488 9.0091 1.12%
2015-06-24 0 16.08 16.08 16.10 16.02 16.38 4,598,494 74,155,416 16.126 8.917 8.917 8.928 8.883 9.083 8,292,775 8.9422 -1.35%
2015-06-23 0 16.30 16.30 16.32 16.16 16.44 10,682,352 174,330,943 16.320 9.039 9.039 9.050 8.961 9.116 19,264,208 9.0495 1.87%
2015-06-22 0 16.00 16.00 16.04 15.60 16.12 5,642,041 89,975,200 15.947 8.872 8.872 8.894 8.650 8.939 10,174,674 8.8431 2.30%
2015-06-19 0 15.64 15.60 15.74 15.48 15.80 5,067,255 79,178,207 15.625 8.673 8.650 8.728 8.584 8.761 9,138,124 8.6646 0.00%
2015-06-18 0 15.64 15.60 15.64 15.36 15.80 5,933,904 92,382,430 15.569 8.673 8.650 8.673 8.517 8.761 10,701,011 8.6331 -0.64%
2015-06-17 0 15.74 15.70 15.74 15.32 15.74 6,729,324 104,784,859 15.571 8.728 8.706 8.728 8.495 8.728 12,135,445 8.6346 1.42%
2015-06-16 0 15.52 15.52 15.54 15.40 15.68 3,298,687 51,203,532 15.522 8.606 8.606 8.617 8.540 8.695 5,948,745 8.6075 -0.64%
2015-06-15 0 15.62 15.60 15.62 15.54 15.98 7,644,969 120,581,386 15.773 8.662 8.650 8.662 8.617 8.861 13,786,690 8.7462 -1.39%
2015-06-12 0 15.84 15.82 15.84 15.18 16.00 8,629,607 135,001,525 15.644 8.784 8.772 8.784 8.418 8.872 15,562,354 8.6749 3.94%
2015-06-11 0 15.24 15.22 15.24 14.90 15.26 5,375,862 81,425,520 15.147 8.451 8.440 8.451 8.262 8.462 9,694,656 8.3990 2.70%
2015-06-10 0 14.84 14.82 14.84 14.80 15.16 8,106,563 120,954,702 14.921 8.229 8.218 8.229 8.207 8.406 14,619,113 8.2737 -1.33%
2015-06-09 0 15.04 15.00 15.08 15.00 15.46 11,054,454 166,643,009 15.075 8.340 8.318 8.362 8.318 8.573 19,935,245 8.3592 -2.34%
2015-06-08 0 15.40 15.38 15.40 15.24 15.92 7,192,551 111,359,306 15.483 8.540 8.528 8.540 8.451 8.828 12,970,814 8.5854 -3.27%
2015-06-05 0 15.92 15.90 15.92 15.90 16.22 3,875,195 61,841,038 15.958 8.828 8.817 8.828 8.817 8.994 6,988,401 8.8491 -1.36%
2015-06-04 0 16.14 16.12 16.18 15.84 16.22 7,948,386 127,411,880 16.030 8.950 8.939 8.972 8.784 8.994 14,333,862 8.8889 0.12%
2015-06-03 0 16.12 16.12 16.14 16.02 16.26 6,013,236 97,057,724 16.141 8.939 8.939 8.950 8.883 9.016 10,844,075 8.9503 -0.37%
2015-06-02 0 16.18 16.14 16.16 16.02 16.44 15,666,027 252,923,742 16.145 8.972 8.950 8.961 8.883 9.116 28,251,606 8.9525 0.00%
2015-06-01 0 16.18 16.18 16.28 16.00 16.60 12,141,884 197,116,504 16.234 8.972 8.972 9.028 8.872 9.205 21,896,281 9.0023 -0.02%
2015-05-29 0 16.46 16.46 16.54 16.30 17.30 22,574,921 373,195,102 16.531 8.974 8.974 9.017 8.887 9.432 41,407,208 9.0128 -2.26%
2015-05-28 0 16.84 16.78 16.90 16.60 17.46 21,370,736 360,155,806 16.853 9.181 9.148 9.214 9.050 9.519 39,198,476 9.1880 -0.94%
2015-05-27 0 17.00 16.94 17.00 16.24 17.26 33,251,532 553,863,220 16.657 9.268 9.236 9.268 8.854 9.410 60,990,383 9.0812 6.65%
2015-05-26 0 15.94 15.92 16.00 15.92 16.60 25,825,499 416,218,106 16.117 8.690 8.679 8.723 8.679 9.050 47,369,459 8.7866 -5.01%
2015-05-22 0 16.78 16.70 16.74 16.16 16.90 23,644,838 391,776,370 16.569 9.148 9.105 9.127 8.810 9.214 43,369,663 9.0334 5.14%
2015-05-21 0 15.96 15.96 15.98 15.92 16.20 6,246,952 100,190,716 16.038 8.701 8.701 8.712 8.679 8.832 11,458,239 8.7440 -0.37%
2015-05-20 0 16.02 15.98 16.06 15.92 16.36 9,522,503 152,980,777 16.065 8.734 8.712 8.756 8.679 8.919 17,466,296 8.7586 -0.74%
2015-05-19 0 16.14 16.16 16.18 16.08 16.30 6,905,065 111,571,242 16.158 8.799 8.810 8.821 8.767 8.887 12,665,358 8.8092 -0.74%
2015-05-18 0 16.26 16.24 16.30 16.06 16.40 5,622,445 91,335,958 16.245 8.865 8.854 8.887 8.756 8.941 10,312,760 8.8566 0.49%
2015-05-15 0 16.18 16.10 16.18 16.04 16.32 11,559,775 186,525,175 16.136 8.821 8.778 8.821 8.745 8.898 21,203,087 8.7971 -0.37%
2015-05-14 0 16.24 16.24 16.28 15.90 16.52 9,575,401 155,894,625 16.281 8.854 8.854 8.876 8.669 9.007 17,563,322 8.8761 -2.52%
2015-05-13 0 16.66 16.58 16.66 16.58 16.98 8,818,368 147,864,099 16.768 9.083 9.039 9.083 9.039 9.257 16,174,763 9.1417 -2.57%
2015-05-12 0 17.10 17.08 17.10 16.74 17.68 14,705,387 251,453,827 17.099 9.323 9.312 9.323 9.127 9.639 26,972,808 9.3225 3.76%
2015-05-11 0 16.48 16.46 16.50 16.38 16.76 4,644,343 76,772,098 16.530 8.985 8.974 8.996 8.930 9.137 8,518,713 9.0122 -0.84%
2015-05-08 0 16.62 16.60 16.66 16.40 16.84 9,760,979 162,631,465 16.661 9.061 9.050 9.083 8.941 9.181 17,903,712 9.0837 -0.12%
2015-05-07 0 16.64 16.62 16.68 16.28 16.76 11,712,426 194,639,683 16.618 9.072 9.061 9.094 8.876 9.137 21,483,081 9.0601 1.46%
2015-05-06 0 16.40 16.38 16.40 16.16 16.44 10,914,832 178,153,787 16.322 8.941 8.930 8.941 8.810 8.963 20,020,124 8.8987 1.74%
2015-05-05 0 16.12 16.08 16.10 15.96 16.48 10,820,409 175,167,000 16.189 8.789 8.767 8.778 8.701 8.985 19,846,932 8.8259 -1.71%
2015-05-04 0 16.40 16.38 16.40 16.34 16.58 3,400,972 55,882,764 16.431 8.941 8.930 8.941 8.908 9.039 6,238,106 8.9583 0.12%
2015-04-30 0 16.38 16.28 16.40 16.24 16.80 12,838,685 210,851,981 16.423 8.930 8.876 8.941 8.854 9.159 23,548,880 8.9538 -1.80%
2015-04-29 0 16.68 16.62 16.70 16.44 16.78 7,020,850 116,852,073 16.644 9.094 9.061 9.105 8.963 9.148 12,877,732 9.0740 0.85%
2015-04-28 0 16.54 16.54 16.62 16.52 16.84 3,550,500 58,996,474 16.616 9.017 9.017 9.061 9.007 9.181 6,512,372 9.0591 -0.96%
2015-04-27 0 16.70 16.66 16.74 16.66 17.04 6,911,868 116,289,262 16.825 9.105 9.083 9.127 9.083 9.290 12,677,836 9.1726 -0.60%
2015-04-24 0 16.80 16.76 16.84 16.58 16.90 8,968,254 150,204,480 16.748 9.159 9.137 9.181 9.039 9.214 16,449,686 9.1311 0.48%
2015-04-23 0 16.72 16.62 16.72 16.62 17.00 8,909,235 149,596,663 16.791 9.116 9.061 9.116 9.061 9.268 16,341,432 9.1544 -0.12%
2015-04-22 0 16.74 16.70 16.80 16.68 16.96 6,593,831 110,534,009 16.763 9.127 9.105 9.159 9.094 9.246 12,094,489 9.1392 -0.36%
2015-04-21 0 16.80 16.76 16.86 16.52 17.28 8,944,974 149,269,084 16.687 9.159 9.137 9.192 9.007 9.421 16,406,985 9.0979 1.57%
2015-04-20 0 16.54 16.50 16.54 16.50 17.00 10,595,730 176,247,452 16.634 9.017 8.996 9.017 8.996 9.268 19,434,823 9.0686 -2.71%
2015-04-17 0 17.00 16.98 17.00 16.88 17.20 5,584,000 94,777,516 16.973 9.268 9.257 9.268 9.203 9.377 10,242,244 9.2536 -0.58%
2015-04-16 0 17.10 17.06 17.12 16.94 17.26 5,304,876 90,521,259 17.064 9.323 9.301 9.334 9.236 9.410 9,730,271 9.3031 0.00%
2015-04-15 0 17.10 17.08 17.10 17.02 17.44 11,607,597 199,562,678 17.192 9.323 9.312 9.323 9.279 9.508 21,290,802 9.3732 -0.93%
2015-04-14 0 17.26 17.24 17.26 17.10 17.72 11,376,187 196,738,826 17.294 9.410 9.399 9.410 9.323 9.661 20,866,347 9.4285 -1.82%
2015-04-13 0 17.58 17.58 17.66 17.40 18.36 13,553,361 239,662,046 17.683 9.584 9.584 9.628 9.486 10.01 24,859,747 9.6406 -2.77%
2015-04-10 0 18.08 18.00 18.10 17.54 18.40 24,339,721 437,414,864 17.971 9.857 9.813 9.868 9.563 10.03 44,644,226 9.7978 0.00%
2015-04-09 0 18.08 18.02 18.10 17.40 19.00 29,576,660 541,116,123 18.295 9.857 9.824 9.868 9.486 10.36 54,249,886 9.9745 4.51%
2015-04-08 0 17.30 17.30 17.32 16.84 17.32 20,523,278 351,714,385 17.137 9.432 9.432 9.443 9.181 9.443 37,644,058 9.3432 2.73%
2015-04-02 0 16.84 16.82 16.86 16.54 17.22 22,068,536 371,015,656 16.812 9.181 9.170 9.192 9.017 9.388 40,478,390 9.1658 3.06%
2015-04-01 0 16.34 16.32 16.34 16.30 16.74 10,250,021 168,360,423 16.425 8.908 8.898 8.908 8.887 9.127 18,800,719 8.9550 -2.04%
2015-03-31 0 16.68 16.66 16.78 16.52 16.80 9,090,937 151,552,232 16.671 9.094 9.083 9.148 9.007 9.159 16,674,712 9.0887 -0.71%
2015-03-30 0 16.80 16.78 16.82 16.72 17.44 6,635,473 111,868,410 16.859 9.159 9.148 9.170 9.116 9.508 12,170,869 9.1915 -0.47%
2015-03-27 0 16.88 16.82 16.88 16.56 17.14 8,045,285 134,515,639 16.720 9.203 9.170 9.203 9.028 9.345 14,756,764 9.1155 1.32%
2015-03-26 0 16.66 16.64 16.66 16.62 16.92 9,345,447 155,978,272 16.690 9.083 9.072 9.083 9.061 9.225 17,141,538 9.0994 -1.07%
2015-03-25 0 16.84 16.82 16.86 16.50 17.18 19,427,861 326,979,564 16.830 9.181 9.170 9.192 8.996 9.366 35,634,830 9.1758 -2.21%
2015-03-24 0 17.22 17.20 17.22 17.16 17.84 12,430,349 215,148,611 17.308 9.388 9.377 9.388 9.356 9.726 22,799,904 9.4364 -2.93%
2015-03-23 0 17.74 17.68 17.78 17.50 18.78 13,549,248 241,684,404 17.837 9.672 9.639 9.694 9.541 10.24 24,852,203 9.7249 -4.11%
2015-03-20 0 18.50 18.50 18.52 18.48 19.08 4,094,459 76,188,354 18.608 10.09 10.09 10.10 10.08 10.40 7,510,109 10.145 -1.18%
2015-03-19 0 18.72 18.66 18.78 18.56 19.10 10,236,000 191,605,802 18.719 10.21 10.17 10.24 10.12 10.41 18,775,002 10.205 1.96%
2015-03-18 0 18.36 18.34 18.38 17.98 18.40 7,289,444 132,586,440 18.189 10.01 9.999 10.02 9.803 10.03 13,370,391 9.9164 1.32%
2015-03-17 0 18.12 18.12 18.18 18.06 18.44 3,603,835 65,440,747 18.159 9.879 9.879 9.912 9.846 10.05 6,610,200 9.9000 -0.88%
2015-03-16 0 18.28 18.26 18.28 18.10 18.52 8,399,695 152,931,625 18.207 9.966 9.955 9.966 9.868 10.10 15,406,828 9.9262 -0.76%
2015-03-13 0 18.42 18.38 18.40 18.30 18.82 5,350,292 98,776,285 18.462 10.04 10.02 10.03 9.977 10.26 9,813,574 10.065 -0.86%
2015-03-12 0 18.58 18.52 18.62 18.50 19.12 4,909,185 91,205,676 18.579 10.13 10.10 10.15 10.09 10.42 9,004,490 10.129 -0.75%
2015-03-11 0 18.72 18.68 18.76 18.52 19.08 3,282,784 61,482,408 18.729 10.21 10.18 10.23 10.10 10.40 6,021,324 10.211 -0.21%
2015-03-10 0 18.76 18.70 18.78 18.58 18.88 2,956,299 55,247,326 18.688 10.23 10.20 10.24 10.13 10.29 5,422,481 10.189 -0.42%
2015-03-09 0 18.84 18.82 18.84 18.58 18.92 3,040,319 57,104,437 18.782 10.27 10.26 10.27 10.13 10.32 5,576,592 10.240 -0.74%
2015-03-06 0 18.98 18.96 18.98 18.52 19.00 5,364,795 101,145,933 18.854 10.35 10.34 10.35 10.10 10.36 9,840,175 10.279 -0.73%
2015-03-05 0 19.12 19.10 19.14 18.92 19.34 5,879,624 112,280,840 19.097 10.42 10.41 10.43 10.32 10.54 10,784,481 10.411 -1.04%
2015-03-04 0 19.32 19.28 19.38 18.68 19.48 8,376,060 162,487,465 19.399 10.53 10.51 10.57 10.18 10.62 15,363,476 10.576 2.01%
2015-03-03 0 18.94 18.92 18.94 18.90 19.50 4,054,230 77,106,554 19.019 10.33 10.32 10.33 10.30 10.63 7,436,320 10.369 -1.56%
2015-03-02 0 19.24 19.20 19.26 18.98 19.76 7,560,520 145,216,987 19.207 10.49 10.47 10.50 10.35 10.77 13,867,602 10.472 -1.33%
2015-02-27 0 19.50 19.46 19.50 19.40 19.68 3,976,574 77,623,439 19.520 10.63 10.61 10.63 10.58 10.73 7,293,883 10.642 -1.22%
2015-02-26 0 19.74 19.72 19.74 19.40 19.94 8,779,846 172,916,844 19.695 10.76 10.75 10.76 10.58 10.87 16,104,105 10.737 1.13%
2015-02-25 0 19.52 19.50 19.52 19.22 19.52 3,697,296 72,001,070 19.474 10.64 10.63 10.64 10.48 10.64 6,781,627 10.617 0.93%
2015-02-24 0 19.34 19.34 19.36 19.14 19.42 2,458,022 47,534,240 19.338 10.54 10.54 10.55 10.43 10.59 4,508,535 10.543 0.94%
2015-02-23 0 19.16 19.10 19.16 18.80 19.36 5,478,196 104,852,088 19.140 10.45 10.41 10.45 10.25 10.55 10,048,177 10.435 -0.21%
2015-02-18 0 19.20 19.14 19.18 19.14 19.96 2,183,857 42,026,762 19.244 10.47 10.43 10.46 10.43 10.88 4,005,658 10.492 -0.52%
2015-02-17 0 19.30 19.28 19.30 19.00 19.48 1,934,505 37,397,256 19.332 10.52 10.51 10.52 10.36 10.62 3,548,294 10.540 -0.52%
2015-02-16 0 19.40 19.38 19.40 19.32 19.48 954,000 18,503,432 19.396 10.58 10.57 10.58 10.53 10.62 1,749,839 10.574 0.00%
2015-02-13 0 19.40 19.38 19.40 18.72 19.50 4,245,625 81,757,381 19.257 10.58 10.57 10.58 10.21 10.63 7,787,379 10.499 2.43%
2015-02-12 0 18.94 18.86 18.94 18.78 19.12 4,036,823 76,288,789 18.898 10.33 10.28 10.33 10.24 10.42 7,404,392 10.303 -0.53%
2015-02-11 0 19.04 19.04 19.12 18.84 19.70 6,264,417 120,139,330 19.178 10.38 10.38 10.42 10.27 10.74 11,490,273 10.456 -1.86%
2015-02-10 0 19.40 19.38 19.40 18.88 19.48 4,202,200 81,337,080 19.356 10.58 10.57 10.58 10.29 10.62 7,707,729 10.553 1.25%
2015-02-09 0 19.16 19.16 19.18 18.92 19.44 4,787,601 91,749,505 19.164 10.45 10.45 10.46 10.32 10.60 8,781,479 10.448 -1.44%
2015-02-06 0 19.44 19.40 19.44 19.10 19.90 8,460,550 164,854,795 19.485 10.60 10.58 10.60 10.41 10.85 15,518,449 10.623 2.21%
2015-02-05 0 19.02 19.04 19.06 18.72 19.40 6,562,510 124,523,799 18.975 10.37 10.38 10.39 10.21 10.58 12,037,039 10.345 2.04%
2015-02-04 0 18.64 18.60 18.72 18.00 18.78 7,949,823 148,121,715 18.632 10.16 10.14 10.21 9.813 10.24 14,581,667 10.158 -1.79%
2015-02-03 0 18.98 18.96 18.98 18.84 18.98 2,528,414 47,965,390 18.971 10.35 10.34 10.35 10.27 10.35 4,637,649 10.343 0.32%
2015-02-02 0 18.92 18.90 18.92 18.54 19.12 3,720,219 70,360,792 18.913 10.32 10.30 10.32 10.11 10.42 6,823,673 10.311 -1.15%
2015-01-30 0 19.14 19.04 19.16 18.52 19.20 13,695,000 260,271,886 19.005 10.43 10.38 10.45 10.10 10.47 25,119,543 10.361 3.24%
2015-01-29 0 18.54 18.50 18.54 18.24 18.78 9,876,617 182,990,497 18.528 10.11 10.09 10.11 9.944 10.24 18,115,817 10.101 0.43%
2015-01-28 0 18.46 18.46 18.48 18.06 18.76 7,205,444 133,237,849 18.491 10.06 10.06 10.08 9.846 10.23 13,216,317 10.081 1.54%
2015-01-27 0 18.18 18.18 18.22 18.00 18.52 6,667,714 121,213,909 18.179 9.912 9.912 9.933 9.813 10.10 12,230,006 9.9112 1.11%
2015-01-26 0 17.98 17.96 17.98 17.80 18.12 5,294,099 95,242,845 17.990 9.803 9.792 9.803 9.704 9.879 9,710,504 9.8082 -0.44%
2015-01-23 0 18.06 18.00 18.08 17.62 18.08 6,640,633 119,013,559 17.922 9.846 9.813 9.857 9.606 9.857 12,180,334 9.7710 1.57%
2015-01-22 0 17.78 17.78 17.84 17.60 17.86 5,721,321 101,573,260 17.753 9.694 9.694 9.726 9.595 9.737 10,494,120 9.6791 -0.56%
2015-01-21 0 17.88 17.82 17.90 17.50 17.92 6,922,294 122,928,584 17.758 9.748 9.715 9.759 9.541 9.770 12,696,960 9.6817 2.17%
2015-01-20 0 17.50 17.50 17.52 17.32 17.52 5,658,418 98,796,285 17.460 9.541 9.541 9.552 9.443 9.552 10,378,742 9.5191 0.34%
2015-01-19 0 17.44 17.42 17.44 17.28 17.76 5,173,000 90,400,488 17.475 9.508 9.497 9.508 9.421 9.683 9,488,382 9.5275 0.58%
2015-01-16 0 17.34 17.34 17.38 17.16 17.54 5,889,142 102,199,944 17.354 9.454 9.454 9.475 9.356 9.563 10,801,939 9.4613 0.00%
2015-01-15 0 17.34 17.32 17.40 17.26 17.56 9,572,740 166,129,995 17.354 9.454 9.443 9.486 9.410 9.574 17,558,442 9.4615 0.70%
2015-01-14 0 17.22 17.20 17.24 17.10 17.60 7,369,500 127,124,190 17.250 9.388 9.377 9.399 9.323 9.595 13,517,231 9.4046 -1.71%
2015-01-13 0 17.52 17.50 17.52 17.48 17.96 6,089,740 106,707,578 17.523 9.552 9.541 9.552 9.530 9.792 11,169,879 9.5532 -1.46%
2015-01-12 0 17.78 17.74 17.76 17.36 17.98 3,348,200 59,353,090 17.727 9.694 9.672 9.683 9.465 9.803 6,141,311 9.6646 0.45%
2015-01-09 0 17.70 17.66 17.72 17.46 18.12 6,036,392 106,798,911 17.693 9.650 9.628 9.661 9.519 9.879 11,072,027 9.6458 -1.56%
2015-01-08 0 17.98 17.92 17.98 17.60 18.20 7,670,922 137,266,013 17.894 9.803 9.770 9.803 9.595 9.923 14,070,103 9.7559 2.51%
2015-01-07 0 17.54 17.48 17.54 17.00 17.68 8,332,528 145,663,387 17.481 9.563 9.530 9.563 9.268 9.639 15,283,629 9.5307 1.74%
2015-01-06 0 17.24 17.18 17.24 17.00 17.36 5,903,715 100,889,949 17.089 9.399 9.366 9.399 9.268 9.465 10,828,669 9.3169 -0.69%
2015-01-05 0 17.36 17.36 17.38 17.06 17.52 3,635,302 62,895,724 17.301 9.465 9.465 9.475 9.301 9.552 6,667,917 9.4326 -0.91%
2015-01-02 0 17.52 17.46 17.56 17.48 17.82 3,991,522 70,038,622 17.547 9.552 9.519 9.574 9.530 9.715 7,321,300 9.5664 -1.13%
2014-12-31 0 17.72 17.68 17.78 17.54 17.78 2,296,060 40,560,540 17.665 9.661 9.639 9.694 9.563 9.694 4,211,462 9.6310 1.26%
2014-12-30 0 17.50 17.44 17.52 17.42 17.68 4,276,641 74,961,174 17.528 9.541 9.508 9.552 9.497 9.639 7,844,269 9.5562 0.00%
2014-12-29 0 17.50 17.50 17.54 17.28 17.70 4,046,990 71,011,735 17.547 9.541 9.541 9.563 9.421 9.650 7,423,041 9.5664 1.04%
2014-12-24 0 17.32 17.32 17.34 17.30 17.54 586,172 10,169,261 17.349 9.443 9.443 9.454 9.432 9.563 1,075,164 9.4583 -0.35%
2014-12-23 0 17.38 17.32 17.38 17.16 17.50 4,948,863 86,097,578 17.397 9.475 9.443 9.475 9.356 9.541 9,077,268 9.4850 0.58%
2014-12-22 0 17.28 17.24 17.30 16.80 17.30 5,668,960 97,457,961 17.192 9.421 9.399 9.432 9.159 9.432 10,398,079 9.3727 1.89%
2014-12-19 0 16.96 16.90 17.00 16.78 17.02 5,732,579 96,780,760 16.883 9.246 9.214 9.268 9.148 9.279 10,514,769 9.2043 2.54%
2014-12-18 0 16.54 16.56 16.60 16.30 16.70 13,148,740 216,715,628 16.482 9.017 9.028 9.050 8.887 9.105 24,117,586 8.9858 1.85%
2014-12-17 0 16.24 16.20 16.30 16.02 16.80 12,145,562 198,187,500 16.318 8.854 8.832 8.887 8.734 9.159 22,277,544 8.8963 -2.40%
2014-12-16 0 16.64 16.62 16.64 16.24 16.92 11,409,201 189,813,055 16.637 9.072 9.061 9.072 8.854 9.225 20,926,902 9.0703 -2.12%
2014-12-15 0 17.00 16.94 17.00 16.54 17.06 7,169,825 121,471,353 16.942 9.268 9.236 9.268 9.017 9.301 13,150,984 9.2367 -0.35%
2014-12-12 0 17.06 17.04 17.06 17.00 17.20 9,532,199 162,568,215 17.055 9.301 9.290 9.301 9.268 9.377 17,484,081 9.2981 -2.40%
2014-12-11 0 17.48 17.46 17.58 17.00 17.60 8,703,908 150,398,664 17.279 9.530 9.519 9.584 9.268 9.595 15,964,819 9.4206 -0.68%
2014-12-10 0 17.60 17.58 17.66 17.18 17.84 11,751,218 206,505,179 17.573 9.595 9.584 9.628 9.366 9.726 21,554,234 9.5807 -1.01%
2014-12-09 0 17.78 17.72 17.88 16.70 17.88 7,729,709 135,950,876 17.588 9.694 9.661 9.748 9.105 9.748 14,177,931 9.5889 1.48%
2014-12-08 0 17.52 17.50 17.52 17.50 18.00 4,735,462 83,241,808 17.578 9.552 9.541 9.552 9.541 9.813 8,685,845 9.5836 -2.67%
2014-12-05 0 18.00 18.00 18.04 17.70 18.16 7,696,041 138,412,937 17.985 9.813 9.813 9.835 9.650 9.901 14,116,176 9.8053 2.04%
2014-12-04 0 17.64 17.62 17.72 17.60 18.30 11,242,633 199,608,826 17.755 9.617 9.606 9.661 9.595 9.977 20,621,381 9.6797 -2.11%
2014-12-03 0 18.02 17.94 18.02 17.90 18.42 10,520,020 189,625,456 18.025 9.824 9.781 9.824 9.759 10.04 19,295,955 9.8272 -1.64%
2014-12-02 0 18.32 18.32 18.34 18.00 18.54 14,961,074 273,054,582 18.251 9.988 9.988 9.999 9.813 10.11 27,441,792 9.9503 -0.43%
2014-12-01 0 18.40 18.38 18.46 18.06 18.48 9,693,600 177,549,736 18.316 10.03 10.02 10.06 9.846 10.08 17,780,125 9.9859 -0.22%
2014-11-28 0 18.44 18.40 18.44 18.36 18.50 4,744,000 87,239,218 18.389 10.05 10.03 10.05 10.01 10.09 8,701,505 10.026 -0.22%
2014-11-27 0 18.48 18.48 18.50 18.40 18.70 6,993,711 128,963,671 18.440 10.08 10.08 10.09 10.03 10.20 12,827,954 10.053 0.00%
2014-11-26 0 18.48 18.46 18.48 18.40 18.66 5,854,580 108,157,935 18.474 10.08 10.06 10.08 10.03 10.17 10,738,545 10.072 0.00%
2014-11-25 0 18.48 18.48 18.50 18.48 18.72 7,457,928 138,110,777 18.519 10.08 10.08 10.09 10.08 10.21 13,679,427 10.096 -0.11%
2014-11-24 0 18.50 18.48 18.50 18.42 18.88 3,970,100 73,462,010 18.504 10.09 10.08 10.09 10.04 10.29 7,282,008 10.088 -1.18%
2014-11-21 0 18.72 18.62 18.74 18.50 19.50 8,717,056 162,475,135 18.639 10.21 10.15 10.22 10.09 10.63 15,988,935 10.162 1.08%
2014-11-20 0 18.52 18.50 18.52 18.44 18.70 6,824,244 126,255,997 18.501 10.10 10.09 10.10 10.05 10.20 12,517,115 10.087 -0.43%
2014-11-19 0 18.60 18.50 18.60 18.34 18.64 9,728,500 180,358,892 18.539 10.14 10.09 10.14 9.999 10.16 17,844,139 10.107 0.22%
2014-11-18 0 18.56 18.54 18.56 18.48 18.94 14,306,385 266,822,079 18.651 10.12 10.11 10.12 10.08 10.33 26,240,954 10.168 -2.21%
2014-11-17 0 18.98 18.96 18.98 18.86 19.78 14,107,622 270,533,779 19.176 10.35 10.34 10.35 10.28 10.78 25,876,380 10.455 -2.27%
2014-11-14 0 19.42 19.36 19.40 19.10 19.44 7,226,897 139,601,713 19.317 10.59 10.55 10.58 10.41 10.60 13,255,667 10.531 1.04%
2014-11-13 0 19.22 19.14 19.22 18.96 19.22 9,895,557 189,117,248 19.111 10.48 10.43 10.48 10.34 10.48 18,150,557 10.419 3.11%
2014-11-12 0 18.64 18.64 18.66 18.42 18.72 2,912,000 54,056,800 18.563 10.16 10.16 10.17 10.04 10.21 5,341,227 10.121 0.54%
2014-11-11 0 18.54 18.52 18.56 18.36 18.64 3,998,043 74,191,280 18.557 10.11 10.10 10.12 10.01 10.16 7,333,261 10.117 0.65%
2014-11-10 0 18.42 18.36 18.42 18.22 19.28 5,657,916 104,124,696 18.403 10.04 10.01 10.04 9.933 10.51 10,377,822 10.033 -0.32%
2014-11-07 0 18.48 18.46 18.52 18.42 18.78 3,205,333 59,356,213 18.518 10.08 10.06 10.10 10.04 10.24 5,879,263 10.096 -1.49%
2014-11-06 0 18.76 18.70 18.76 18.52 18.94 4,143,824 77,777,959 18.770 10.23 10.20 10.23 10.10 10.33 7,600,655 10.233 -1.16%
2014-11-05 0 18.98 18.96 19.00 18.78 19.20 3,860,000 73,249,613 18.977 10.35 10.34 10.36 10.24 10.47 7,080,061 10.346 -0.32%
2014-11-04 0 19.04 18.96 19.06 18.96 19.28 3,800,139 72,429,849 19.060 10.38 10.34 10.39 10.34 10.51 6,970,263 10.391 -0.21%
2014-11-03 0 19.08 19.02 19.08 19.00 19.54 8,589,600 165,248,240 19.238 10.40 10.37 10.40 10.36 10.65 15,755,154 10.489 -1.04%
2014-10-31 0 19.28 19.16 19.30 19.16 19.48 6,797,694 131,540,657 19.351 10.51 10.45 10.52 10.45 10.62 12,468,417 10.550 -1.23%
2014-10-30 0 19.52 19.54 19.56 19.06 19.56 9,321,856 180,851,376 19.401 10.64 10.65 10.66 10.39 10.66 17,098,267 10.577 1.99%
2014-10-29 0 19.14 19.14 19.16 18.86 19.32 7,511,951 143,745,366 19.136 10.43 10.43 10.45 10.28 10.53 13,778,516 10.433 0.84%
2014-10-28 0 18.98 18.98 19.00 18.36 19.04 12,079,551 225,483,229 18.667 10.35 10.35 10.36 10.01 10.38 22,156,466 10.177 2.59%
2014-10-27 0 18.50 18.48 18.50 18.46 18.90 6,650,549 123,722,885 18.603 10.09 10.08 10.09 10.06 10.30 12,198,522 10.142 -2.43%
2014-10-24 0 18.96 18.98 19.00 18.68 19.06 5,468,386 103,608,854 18.947 10.34 10.35 10.36 10.18 10.39 10,030,183 10.330 -0.11%
2014-10-23 0 18.98 18.98 19.00 18.84 19.08 13,558,504 257,361,561 18.982 10.35 10.35 10.36 10.27 10.40 24,869,181 10.349 -0.52%
2014-10-22 0 19.08 19.04 19.10 18.96 19.66 12,646,522 241,619,363 19.106 10.40 10.38 10.41 10.34 10.72 23,196,412 10.416 -1.65%
2014-10-21 0 19.40 19.40 19.42 19.40 20.05 7,360,122 143,967,750 19.561 10.58 10.58 10.59 10.58 10.93 13,500,030 10.664 -2.41%
2014-10-20 0 19.88 19.76 19.88 19.50 19.98 10,927,727 216,508,558 19.813 10.84 10.77 10.84 10.63 10.89 20,043,776 10.802 1.53%
2014-10-17 0 19.58 19.42 19.64 18.98 19.66 20,356,826 394,347,285 19.372 10.67 10.59 10.71 10.35 10.72 37,338,749 10.561 4.26%
2014-10-16 0 18.78 18.68 18.82 18.16 18.88 21,695,743 403,444,115 18.596 10.24 10.18 10.26 9.901 10.29 39,794,608 10.138 1.95%
2014-10-15 0 18.42 18.40 18.50 17.82 19.24 28,983,412 533,463,254 18.406 10.04 10.03 10.09 9.715 10.49 53,161,743 10.035 -2.85%
2014-10-14 0 18.96 18.96 19.00 18.88 19.52 14,247,576 272,680,238 19.139 10.34 10.34 10.36 10.29 10.64 26,133,085 10.434 -4.72%
2014-10-13 0 19.90 19.82 19.90 19.66 20.05 9,204,996 182,600,537 19.837 10.85 10.81 10.85 10.72 10.93 16,883,921 10.815 -1.97%
2014-10-10 0 20.30 20.30 20.35 20.30 20.55 4,528,000 92,131,500 20.347 11.07 11.07 11.09 11.07 11.20 8,305,315 11.093 -1.46%
2014-10-09 0 20.60 20.60 20.75 20.50 20.75 3,236,623 66,818,155 20.644 11.23 11.23 11.31 11.18 11.31 5,936,655 11.255 -0.72%
2014-10-08 0 20.75 20.65 20.75 20.35 20.90 3,529,660 72,837,110 20.636 11.31 11.26 11.31 11.09 11.39 6,474,147 11.250 0.97%
2014-10-07 0 20.55 20.50 20.55 20.10 20.55 4,958,575 101,167,293 20.402 11.20 11.18 11.20 10.96 11.20 9,095,081 11.123 -0.24%
2014-10-06 0 20.60 20.55 20.65 20.20 20.70 6,665,886 136,250,227 20.440 11.23 11.20 11.26 11.01 11.29 12,226,653 11.144 0.24%
2014-10-03 0 20.55 20.50 20.55 20.00 20.70 4,677,773 95,406,738 20.396 11.20 11.18 11.20 10.90 11.29 8,580,031 11.120 0.74%
2014-09-30 0 20.40 20.40 20.45 20.35 20.70 3,824,500 78,406,582 20.501 11.12 11.12 11.15 11.09 11.29 7,014,947 11.177 -1.69%
2014-09-29 0 20.75 20.65 20.80 20.55 21.00 3,537,504 73,328,288 20.729 11.31 11.26 11.34 11.20 11.45 6,488,535 11.301 -0.95%
2014-09-26 0 20.95 20.90 21.00 20.85 21.15 3,784,000 79,376,050 20.977 11.42 11.39 11.45 11.37 11.53 6,940,661 11.436 -0.71%
2014-09-25 0 21.10 21.00 21.10 20.60 21.15 5,759,797 120,540,207 20.928 11.50 11.45 11.50 11.23 11.53 10,564,693 11.410 0.96%
2014-09-24 0 20.90 20.85 20.90 20.25 20.95 12,391,592 254,268,390 20.519 11.39 11.37 11.39 11.04 11.42 22,728,816 11.187 3.98%
2014-09-23 0 20.10 20.00 20.10 19.52 20.30 7,011,889 140,151,992 19.988 10.96 10.90 10.96 10.64 11.07 12,861,296 10.897 1.11%
2014-09-22 0 19.88 19.86 19.90 19.58 19.98 4,057,323 80,465,574 19.832 10.84 10.83 10.85 10.67 10.89 7,441,994 10.812 0.51%
2014-09-19 0 19.78 19.78 19.88 19.76 20.30 9,424,424 188,499,382 20.001 10.78 10.78 10.84 10.77 11.07 17,286,399 10.904 -1.84%
2014-09-18 0 20.15 20.10 20.15 19.82 20.55 7,585,424 153,158,070 20.191 10.99 10.96 10.99 10.81 11.20 13,913,281 11.008 -1.95%
2014-09-17 0 20.55 20.55 20.65 20.45 21.20 5,769,085 119,167,639 20.656 11.20 11.20 11.26 11.15 11.56 10,581,729 11.262 -1.91%
2014-09-16 0 20.95 20.90 20.95 20.75 21.45 5,582,714 117,152,499 20.985 11.42 11.39 11.42 11.31 11.69 10,239,885 11.441 -1.87%
2014-09-15 0 21.35 21.20 21.35 21.15 21.50 3,851,153 82,153,472 21.332 11.64 11.56 11.64 11.53 11.72 7,063,834 11.630 -0.23%
2014-09-12 0 21.40 21.45 21.55 21.35 21.80 2,883,170 61,932,634 21.481 11.67 11.69 11.75 11.64 11.89 5,288,347 11.711 -0.23%
2014-09-11 0 21.45 21.35 21.50 21.40 21.95 2,813,564 60,438,485 21.481 11.69 11.64 11.72 11.67 11.97 5,160,675 11.711 -1.38%
2014-09-10 0 21.75 21.70 21.80 21.45 22.00 2,787,708 60,608,904 21.741 11.86 11.83 11.89 11.69 11.99 5,113,250 11.853 -1.58%
2014-09-08 0 22.10 22.10 22.15 21.80 22.15 3,344,050 73,652,200 22.025 12.05 12.05 12.08 11.89 12.08 6,133,699 12.008 0.91%
2014-09-05 0 21.90 21.85 21.90 21.65 22.10 4,026,612 88,317,352 21.933 11.94 11.91 11.94 11.80 12.05 7,385,663 11.958 -0.68%
2014-09-04 0 22.05 22.05 22.10 21.90 22.10 3,120,000 68,732,290 22.030 12.02 12.02 12.05 11.94 12.05 5,722,744 12.010 0.46%
2014-09-03 0 21.95 22.00 22.05 21.75 22.10 3,218,075 70,635,398 21.950 11.97 11.99 12.02 11.86 12.05 5,902,634 11.967 0.46%
2014-09-02 0 21.85 21.80 21.85 21.75 21.95 2,092,271 45,683,794 21.835 11.91 11.89 11.91 11.86 11.97 3,837,670 11.904 0.46%
2014-09-01 0 21.75 21.75 21.80 21.70 22.00 2,696,131 58,883,899 21.840 11.86 11.86 11.89 11.83 11.99 4,945,278 11.907 0.00%
2014-08-29 0 21.75 21.65 21.70 21.35 21.80 3,708,718 80,135,809 21.607 11.86 11.80 11.83 11.64 11.89 6,802,578 11.780 0.23%
2014-08-28 0 21.70 21.70 21.80 21.40 22.10 8,207,210 178,454,935 21.744 11.83 11.83 11.89 11.67 12.05 15,053,769 11.855 -1.36%
2014-08-27 0 22.00 22.00 22.05 22.00 22.30 3,262,132 72,038,060 22.083 11.99 11.99 12.02 11.99 12.16 5,983,444 12.040 -0.90%
2014-08-26 0 22.20 22.15 22.20 22.05 22.30 3,440,808 76,334,282 22.185 12.10 12.08 12.10 12.02 12.16 6,311,174 12.095 0.23%
2014-08-25 0 22.15 22.15 22.20 22.10 22.50 3,574,279 79,583,705 22.266 12.08 12.08 12.10 12.05 12.27 6,555,988 12.139 -0.67%
2014-08-22 0 22.30 22.30 22.35 22.25 22.65 4,084,500 91,494,036 22.400 12.16 12.16 12.19 12.13 12.35 7,491,842 12.212 -0.45%
2014-08-21 0 22.40 22.40 22.50 21.65 22.55 9,438,219 208,835,041 22.127 12.21 12.21 12.27 11.80 12.29 17,311,701 12.063 -1.32%
2014-08-20 0 22.70 22.60 22.75 22.45 22.85 3,956,000 89,555,589 22.638 12.38 12.32 12.40 12.24 12.46 7,256,146 12.342 -0.22%
2014-08-19 0 22.75 22.70 22.85 22.50 22.85 4,948,044 112,104,897 22.656 12.40 12.38 12.46 12.27 12.46 9,075,765 12.352 -0.66%
2014-08-18 0 22.90 22.90 22.95 22.50 23.05 3,000,800 68,498,125 22.827 12.48 12.48 12.51 12.27 12.57 5,504,106 12.445 -0.22%
2014-08-15 0 22.95 22.95 23.00 22.80 23.25 3,758,946 86,422,963 22.991 12.51 12.51 12.54 12.43 12.68 6,894,707 12.535 -1.08%
2014-08-14 0 23.20 23.10 23.15 22.90 23.25 7,738,125 178,405,953 23.055 12.65 12.59 12.62 12.48 12.68 14,193,367 12.570 0.65%
2014-08-13 0 23.05 23.00 23.05 22.30 23.20 10,280,886 234,609,409 22.820 12.57 12.54 12.57 12.16 12.65 18,857,332 12.441 3.36%
2014-08-12 0 22.30 22.25 22.30 22.00 22.30 2,043,524 45,333,735 22.184 12.16 12.13 12.16 11.99 12.16 3,748,258 12.095 0.00%
2014-08-11 0 22.30 22.25 22.30 22.05 22.65 3,490,446 77,570,249 22.224 12.16 12.13 12.16 12.02 12.35 6,402,221 12.116 -0.45%
2014-08-08 0 22.40 22.30 22.40 22.10 22.40 2,478,501 55,313,822 22.317 12.21 12.16 12.21 12.05 12.21 4,546,098 12.167 0.00%
2014-08-07 0 22.40 22.35 22.40 22.25 22.55 1,780,949 39,845,430 22.373 12.21 12.19 12.21 12.13 12.29 3,266,639 12.198 -0.67%
2014-08-06 0 22.55 22.50 22.55 22.30 22.65 3,326,152 74,989,192 22.545 12.29 12.27 12.29 12.16 12.35 6,100,870 12.292 0.45%
2014-08-05 0 22.45 22.35 22.45 22.25 22.50 3,084,010 69,024,409 22.381 12.24 12.19 12.24 12.13 12.27 5,656,730 12.202 0.90%
2014-08-04 0 22.25 22.15 22.25 21.80 22.25 5,890,532 130,451,660 22.146 12.13 12.08 12.13 11.89 12.13 10,804,489 12.074 2.30%
2014-08-01 0 21.75 21.75 21.90 21.75 22.15 3,441,478 75,587,194 21.964 11.86 11.86 11.94 11.86 12.08 6,312,403 11.974 -1.36%
2014-07-31 0 22.05 22.00 22.15 21.95 22.35 3,704,072 81,866,560 22.102 12.02 11.99 12.08 11.97 12.19 6,794,056 12.050 0.46%
2014-07-30 0 21.95 21.95 22.00 21.60 22.10 4,076,634 89,497,976 21.954 11.97 11.97 11.99 11.78 12.05 7,477,414 11.969 1.62%
2014-07-29 0 21.60 21.55 21.60 21.30 21.60 1,893,602 40,726,363 21.507 11.78 11.75 11.78 11.61 11.78 3,473,269 11.726 0.70%
2014-07-28 0 21.45 21.35 21.45 21.35 21.80 4,570,759 98,373,540 21.522 11.69 11.64 11.69 11.64 11.89 8,383,744 11.734 0.00%
2014-07-25 0 21.45 21.40 21.45 21.20 21.65 5,582,898 119,899,128 21.476 11.69 11.67 11.69 11.56 11.80 10,240,223 11.709 -1.61%
2014-07-24 0 21.80 21.75 21.85 21.50 21.85 2,375,056 51,597,576 21.725 11.89 11.86 11.91 11.72 11.91 4,356,358 11.844 -0.23%
2014-07-23 0 21.85 21.70 21.85 21.55 22.00 2,996,533 65,373,946 21.817 11.91 11.83 11.91 11.75 11.99 5,496,279 11.894 0.00%
2014-07-22 0 21.85 21.80 21.85 21.30 22.00 2,544,900 55,676,015 21.877 11.91 11.89 11.91 11.61 11.99 4,667,888 11.927 2.10%
2014-07-21 0 21.40 21.40 21.45 21.30 21.75 1,613,570 34,719,622 21.517 11.67 11.67 11.69 11.61 11.86 2,959,631 11.731 -0.23%
2014-07-18 0 21.45 21.40 21.50 21.35 21.60 2,708,900 58,086,425 21.443 11.69 11.67 11.72 11.64 11.78 4,968,699 11.690 -1.38%
2014-07-17 0 21.75 21.60 21.75 21.50 21.80 1,688,000 36,563,450 21.661 11.86 11.78 11.86 11.72 11.89 3,096,151 11.809 0.00%
2014-07-16 0 21.75 21.70 21.80 21.30 21.85 3,935,801 85,318,708 21.678 11.86 11.83 11.89 11.61 11.91 7,219,096 11.818 0.93%
2014-07-15 0 21.55 21.50 21.55 21.40 21.70 1,939,719 41,818,200 21.559 11.75 11.72 11.75 11.67 11.83 3,557,857 11.754 0.23%
2014-07-14 0 21.50 21.40 21.50 21.25 21.75 2,028,450 43,608,512 21.498 11.72 11.67 11.72 11.59 11.86 3,720,609 11.721 0.70%
2014-07-11 0 21.35 21.30 21.35 21.20 21.70 3,896,616 83,383,444 21.399 11.64 11.61 11.64 11.56 11.83 7,147,223 11.667 -1.16%
2014-07-10 0 21.60 21.55 21.70 21.20 21.75 4,269,900 91,605,120 21.454 11.78 11.75 11.83 11.56 11.86 7,831,905 11.696 -0.69%
2014-07-09 0 21.75 21.70 21.75 21.60 22.00 2,500,500 54,314,588 21.721 11.86 11.83 11.86 11.78 11.99 4,586,449 11.842 -0.91%
2014-07-08 0 21.95 21.85 22.00 21.65 22.15 3,398,217 74,569,810 21.944 11.97 11.91 11.99 11.80 12.08 6,233,053 11.964 -0.23%
2014-07-07 0 22.00 21.95 22.05 21.80 22.20 2,046,946 45,080,670 22.023 11.99 11.97 12.02 11.89 12.10 3,754,534 12.007 -0.68%
2014-07-04 0 22.15 22.05 22.15 21.85 22.20 4,852,284 106,950,475 22.041 12.08 12.02 12.08 11.91 12.10 8,900,121 12.017 1.14%
2014-07-03 0 21.90 21.85 21.90 21.50 21.95 11,985,808 261,961,029 21.856 11.94 11.91 11.94 11.72 11.97 21,984,522 11.916 0.46%
2014-07-02 0 21.80 21.80 21.85 21.60 21.90 4,504,128 98,242,720 21.812 11.89 11.89 11.91 11.78 11.94 8,261,529 11.892 0.46%
2014-06-30 0 21.70 21.65 21.70 21.45 21.75 3,111,800 67,369,720 21.650 11.83 11.80 11.83 11.69 11.86 5,707,703 11.803 0.70%
2014-06-27 0 21.55 21.45 21.55 21.45 21.75 5,804,697 124,956,380 21.527 11.75 11.69 11.75 11.69 11.86 10,647,049 11.736 -0.46%
2014-06-26 0 21.65 21.60 21.65 21.05 21.70 6,131,811 131,560,147 21.455 11.80 11.78 11.80 11.48 11.83 11,247,046 11.697 1.88%
2014-06-25 0 21.25 21.20 21.30 21.00 21.30 3,718,008 78,975,842 21.241 11.59 11.56 11.61 11.45 11.61 6,819,618 11.581 0.24%
2014-06-24 0 21.20 21.15 21.20 21.00 21.30 2,663,404 56,418,082 21.183 11.56 11.53 11.56 11.45 11.61 4,885,250 11.549 0.71%
2014-06-23 0 21.05 21.05 21.15 20.85 21.65 2,851,422 60,450,648 21.200 11.48 11.48 11.53 11.37 11.80 5,230,115 11.558 -1.64%
2014-06-20 0 21.40 21.30 21.40 21.20 21.55 2,609,079 55,818,800 21.394 11.67 11.61 11.67 11.56 11.75 4,785,606 11.664 0.71%
2014-06-19 0 21.25 21.15 21.25 21.10 21.40 1,356,652 28,785,207 21.218 11.59 11.53 11.59 11.50 11.67 2,488,388 11.568 0.47%
2014-06-18 0 21.15 21.15 21.20 21.00 21.45 3,288,000 69,648,010 21.182 11.53 11.53 11.56 11.45 11.69 6,030,891 11.549 -0.94%
2014-06-17 0 21.35 21.30 21.35 21.15 21.50 2,633,661 56,158,934 21.324 11.64 11.61 11.64 11.53 11.72 4,830,695 11.625 0.00%
2014-06-16 0 21.35 21.30 21.35 21.00 21.65 5,726,766 122,042,657 21.311 11.64 11.61 11.64 11.45 11.80 10,504,107 11.619 -1.16%
2014-06-13 0 21.60 21.60 21.65 21.60 21.90 2,644,175 57,408,759 21.711 11.78 11.78 11.80 11.78 11.94 4,849,979 11.837 -1.14%
2014-06-12 0 21.85 21.80 21.85 21.65 21.90 1,556,000 33,955,270 21.822 11.91 11.89 11.91 11.80 11.94 2,854,035 11.897 0.46%
2014-06-11 0 21.75 21.75 21.80 21.65 22.00 5,394,594 117,368,609 21.757 11.86 11.86 11.89 11.80 11.99 9,894,833 11.862 -0.68%
2014-06-10 0 21.90 21.85 21.90 21.50 22.10 3,590,328 78,523,518 21.871 11.94 11.91 11.94 11.72 12.05 6,585,425 11.924 0.00%
2014-06-09 0 21.90 21.85 21.95 21.70 21.95 675,906 14,784,569 21.874 11.94 11.91 11.97 11.83 11.97 1,239,755 11.925 0.69%
2014-06-06 0 21.75 21.75 21.85 21.70 22.10 1,831,005 39,919,582 21.802 11.86 11.86 11.91 11.83 12.05 3,358,453 11.886 -0.68%
2014-06-05 0 21.90 21.85 21.90 21.75 22.05 1,550,000 33,938,850 21.896 11.94 11.91 11.94 11.86 12.02 2,843,030 11.938 -0.45%
2014-06-04 0 22.00 21.95 22.05 21.90 22.30 1,332,000 29,322,150 22.014 11.99 11.97 12.02 11.94 12.16 2,443,171 12.002 -0.90%
2014-06-03 0 22.20 22.15 22.20 22.05 22.50 5,192,990 115,459,778 22.234 12.10 12.08 12.10 12.02 12.27 9,525,048 12.122 0.45%
2014-05-30 0 22.10 22.00 22.15 21.75 22.15 5,953,426 131,133,543 22.027 12.05 11.99 12.08 11.86 12.08 10,919,850 12.009 1.14%
2014-05-29 0 21.85 21.85 21.90 21.65 22.25 2,490,609 54,509,547 21.886 11.91 11.91 11.94 11.80 12.13 4,568,307 11.932 -0.23%
2014-05-28 0 21.90 21.90 21.95 21.80 22.30 4,001,916 88,075,040 22.008 11.94 11.94 11.97 11.89 12.16 7,340,365 11.999 -0.45%
2014-05-27 0 22.00 21.95 22.00 21.85 22.15 1,591,000 35,000,532 21.999 11.99 11.97 11.99 11.91 12.08 2,918,232 11.994 0.23%
2014-05-26 0 21.95 21.95 22.00 21.70 22.05 1,509,360 33,119,372 21.943 11.97 11.97 11.99 11.83 12.02 2,768,487 11.963 0.92%
2014-05-23 0 21.75 21.75 21.80 21.55 22.00 2,228,059 48,524,129 21.779 11.86 11.86 11.89 11.75 11.99 4,086,734 11.874 -0.91%
2014-05-22 0 21.95 21.95 22.05 21.60 22.15 5,892,000 129,353,800 21.954 11.97 11.97 12.02 11.78 12.08 10,807,181 11.969 1.78%
2014-05-21 0 21.85 21.85 21.90 21.75 22.10 2,519,700 55,157,523 21.891 11.76 11.76 11.79 11.70 11.89 4,682,289 11.780 0.23%
2014-05-20 0 21.80 21.75 21.85 21.75 22.45 2,424,000 53,238,350 21.963 11.73 11.70 11.76 11.70 12.08 4,504,452 11.819 -0.68%
2014-05-19 0 21.95 21.90 21.95 21.75 22.30 3,728,045 81,806,360 21.944 11.81 11.79 11.81 11.70 12.00 6,927,723 11.809 0.46%
2014-05-16 0 21.85 21.80 21.85 21.70 22.15 3,001,759 65,659,613 21.874 11.76 11.73 11.76 11.68 11.92 5,578,086 11.771 0.00%
2014-05-15 0 21.85 21.75 21.90 21.75 22.00 5,294,744 115,507,956 21.816 11.76 11.70 11.79 11.70 11.84 9,839,077 11.740 0.46%
2014-05-14 0 21.75 21.80 21.85 21.70 21.95 4,748,530 103,744,534 21.848 11.70 11.73 11.76 11.68 11.81 8,824,063 11.757 -0.68%
2014-05-13 0 21.90 21.90 21.95 21.80 22.45 2,460,295 54,058,853 21.973 11.79 11.79 11.81 11.73 12.08 4,571,898 11.824 -0.90%
2014-05-12 0 22.10 21.95 22.15 21.55 22.40 4,556,917 100,404,824 22.033 11.89 11.81 11.92 11.60 12.05 8,467,993 11.857 1.84%
2014-05-09 0 21.70 21.60 21.70 21.35 21.80 3,174,000 68,777,322 21.669 11.68 11.62 11.68 11.49 11.73 5,898,157 11.661 -1.36%
2014-05-08 0 22.00 21.95 22.00 21.60 22.15 3,218,141 70,662,911 21.958 11.84 11.81 11.84 11.62 11.92 5,980,183 11.816 1.85%
2014-05-07 0 21.60 21.60 21.70 21.30 21.90 4,588,700 98,887,193 21.550 11.62 11.62 11.68 11.46 11.79 8,527,055 11.597 1.41%
2014-05-05 0 21.30 21.30 21.35 21.25 21.95 3,772,000 80,888,200 21.444 11.46 11.46 11.49 11.44 11.81 7,009,404 11.540 -1.62%
2014-05-02 0 21.65 21.65 21.75 21.45 21.95 929,000 20,159,738 21.700 11.65 11.65 11.70 11.54 11.81 1,726,335 11.678 0.46%
2014-04-30 0 21.55 21.55 21.60 21.40 22.30 4,814,700 104,166,554 21.635 11.60 11.60 11.62 11.52 12.00 8,947,024 11.643 -2.71%
2014-04-29 0 22.15 22.05 22.15 21.60 22.25 3,257,215 71,068,800 21.819 11.92 11.87 11.92 11.62 11.97 6,052,793 11.741 1.61%
2014-04-28 0 21.80 21.85 21.90 21.60 22.20 1,368,500 30,015,325 21.933 11.73 11.76 11.79 11.62 11.95 2,543,046 11.803 0.00%
2014-04-25 0 21.80 21.75 21.85 21.60 22.20 2,202,100 48,207,735 21.892 11.73 11.70 11.76 11.62 11.95 4,092,102 11.781 -1.80%
2014-04-24 0 22.20 22.15 22.25 22.10 22.60 1,379,200 30,761,040 22.304 11.95 11.92 11.97 11.89 12.16 2,562,929 12.002 0.45%
2014-04-23 0 22.10 22.10 22.20 21.50 22.80 2,806,875 62,405,021 22.233 11.89 11.89 11.95 11.57 12.27 5,215,939 11.964 -1.34%
2014-04-22 0 22.40 22.35 22.45 22.30 22.75 2,164,218 48,755,972 22.528 12.05 12.03 12.08 12.00 12.24 4,021,707 12.123 0.22%
2014-04-17 0 22.35 22.30 22.40 22.10 22.45 1,519,000 33,959,670 22.357 12.03 12.00 12.05 11.89 12.08 2,822,716 12.031 0.22%
2014-04-16 0 22.30 22.25 22.30 22.20 22.50 3,012,000 67,507,840 22.413 12.00 11.97 12.00 11.95 12.11 5,597,117 12.061 -0.22%
2014-04-15 0 22.35 22.30 22.35 22.25 22.65 1,496,100 33,654,720 22.495 12.03 12.00 12.03 11.97 12.19 2,780,161 12.105 -0.67%
2014-04-14 0 22.50 22.45 22.50 22.20 22.75 3,610,650 81,176,649 22.483 12.11 12.08 12.11 11.95 12.24 6,709,572 12.099 0.22%
2014-04-11 0 22.45 22.45 22.50 22.15 22.75 6,494,833 146,227,123 22.514 12.08 12.08 12.11 11.92 12.24 12,069,169 12.116 0.67%
2014-04-10 0 22.30 22.20 22.30 21.95 22.55 5,418,365 120,148,854 22.174 12.00 11.95 12.00 11.81 12.13 10,068,799 11.933 -0.89%
2014-04-09 0 22.50 22.45 22.50 22.10 22.65 4,423,916 99,293,147 22.445 12.11 12.08 12.11 11.89 12.19 8,220,841 12.078 0.90%
2014-04-08 0 22.30 22.25 22.30 21.75 22.40 2,213,915 49,116,767 22.185 12.00 11.97 12.00 11.70 12.05 4,114,057 11.939 1.13%
2014-04-07 0 22.05 22.00 22.10 21.80 22.70 5,526,080 122,554,144 22.177 11.87 11.84 11.89 11.73 12.22 10,268,962 11.934 0.00%
2014-04-04 0 22.05 22.05 22.10 21.80 22.20 4,340,363 95,379,346 21.975 11.87 11.87 11.89 11.73 11.95 8,065,577 11.825 1.61%
2014-04-03 0 21.70 21.70 21.75 21.50 22.70 10,918,663 238,585,793 21.851 11.68 11.68 11.70 11.57 12.22 20,289,851 11.759 -3.98%
2014-04-02 0 22.60 22.60 22.65 22.45 23.15 5,981,622 136,306,787 22.788 12.16 12.16 12.19 12.08 12.46 11,115,484 12.263 0.44%
2014-04-01 0 22.50 22.45 22.55 22.00 22.75 4,462,017 100,242,790 22.466 12.11 12.08 12.13 11.84 12.24 8,291,643 12.090 1.12%
2014-03-31 0 22.25 22.25 22.30 22.00 23.00 8,942,975 199,591,987 22.318 11.97 11.97 12.00 11.84 12.38 16,618,484 12.010 0.45%
2014-03-28 0 22.15 22.10 22.15 21.05 22.15 4,776,341 104,403,902 21.859 11.92 11.89 11.92 11.33 11.92 8,875,743 11.763 4.73%
2014-03-27 0 21.15 21.10 21.15 20.85 21.65 5,188,432 110,909,073 21.376 11.38 11.35 11.38 11.22 11.65 9,641,520 11.503 -0.24%
2014-03-26 0 21.20 21.15 21.20 20.80 21.40 6,370,228 134,968,439 21.187 11.41 11.38 11.41 11.19 11.52 11,837,619 11.402 1.92%
2014-03-25 0 20.80 20.80 20.90 20.55 21.70 6,255,010 131,839,684 21.077 11.19 11.19 11.25 11.06 11.68 11,623,513 11.342 2.21%
2014-03-24 0 20.35 20.30 20.40 19.82 21.00 7,429,004 150,365,059 20.240 10.95 10.92 10.98 10.67 11.30 13,805,114 10.892 -2.63%
2014-03-21 0 20.90 20.85 21.05 20.35 21.15 5,502,508 114,886,166 20.879 11.25 11.22 11.33 10.95 11.38 10,225,159 11.236 1.46%
2014-03-20 0 20.60 20.55 20.65 20.30 21.15 6,468,973 133,467,870 20.632 11.09 11.06 11.11 10.92 11.38 12,021,114 11.103 -2.37%
2014-03-19 0 21.10 21.00 21.10 20.95 21.45 4,424,372 93,154,818 21.055 11.35 11.30 11.35 11.27 11.54 8,221,689 11.330 -1.17%
2014-03-18 0 21.35 21.30 21.40 20.95 21.65 4,549,959 96,863,114 21.289 11.49 11.46 11.52 11.27 11.65 8,455,064 11.456 -0.70%
2014-03-17 0 21.50 21.50 21.55 21.10 21.60 1,476,310 31,705,646 21.476 11.57 11.57 11.60 11.35 11.62 2,743,386 11.557 1.42%
2014-03-14 0 21.20 21.20 21.25 20.95 21.45 2,329,195 49,410,867 21.214 11.41 11.41 11.44 11.27 11.54 4,328,279 11.416 -1.40%
2014-03-13 0 21.50 21.40 21.55 21.10 21.90 2,935,879 63,024,454 21.467 11.57 11.52 11.60 11.35 11.79 5,455,663 11.552 0.47%
2014-03-12 0 21.40 21.40 21.45 20.85 21.60 4,030,500 85,634,550 21.247 11.52 11.52 11.54 11.22 11.62 7,489,767 11.434 -1.83%
2014-03-11 0 21.80 21.80 21.90 21.25 22.05 3,971,740 86,306,781 21.730 11.73 11.73 11.79 11.44 11.87 7,380,575 11.694 1.63%
2014-03-10 0 21.45 21.40 21.50 20.90 21.55 3,497,375 74,205,175 21.217 11.54 11.52 11.57 11.25 11.60 6,499,076 11.418 -0.92%
2014-03-07 0 21.65 21.65 21.70 21.45 21.90 2,461,263 53,499,182 21.736 11.65 11.65 11.68 11.54 11.79 4,573,697 11.697 0.46%
2014-03-06 0 21.55 21.50 21.60 21.40 21.95 2,875,745 62,062,983 21.582 11.60 11.57 11.62 11.52 11.81 5,343,918 11.614 -1.37%
2014-03-05 0 21.85 21.80 21.90 21.75 22.40 4,588,610 100,694,268 21.944 11.76 11.73 11.79 11.70 12.05 8,526,888 11.809 -1.58%
2014-03-04 0 22.20 22.15 22.20 21.15 22.25 7,424,971 161,081,907 21.695 11.95 11.92 11.95 11.38 11.97 13,797,619 11.675 3.50%
2014-03-03 0 21.45 21.40 21.45 21.05 21.70 2,799,500 59,791,274 21.358 11.54 11.52 11.54 11.33 11.68 5,202,234 11.493 -1.38%
2014-02-28 0 21.75 21.70 21.75 21.20 21.85 7,008,410 151,128,285 21.564 11.70 11.68 11.70 11.41 11.76 13,023,535 11.604 -0.68%
2014-02-27 0 21.90 21.85 21.95 20.95 21.90 9,019,520 194,189,819 21.530 11.79 11.76 11.81 11.27 11.79 16,760,726 11.586 4.04%
2014-02-26 0 21.05 21.00 21.10 20.40 21.15 7,754,300 162,657,538 20.976 11.33 11.30 11.35 10.98 11.38 14,409,602 11.288 2.68%
2014-02-25 0 20.50 20.45 20.55 20.25 21.15 4,922,672 101,773,023 20.674 11.03 11.00 11.06 10.90 11.38 9,147,666 11.126 1.23%
2014-02-24 0 20.25 20.20 20.30 20.15 20.50 4,403,500 89,398,530 20.302 10.90 10.87 10.92 10.84 11.03 8,182,903 10.925 -0.25%
2014-02-21 0 20.30 20.25 20.30 20.20 20.45 2,687,100 54,559,085 20.304 10.92 10.90 10.92 10.87 11.00 4,993,364 10.926 1.00%
2014-02-20 0 20.10 20.05 20.15 20.05 20.80 4,678,067 94,843,712 20.274 10.82 10.79 10.84 10.79 11.19 8,693,123 10.910 -2.66%
2014-02-19 0 20.65 20.55 20.70 20.45 20.80 3,447,400 71,119,210 20.630 11.11 11.06 11.14 11.00 11.19 6,406,209 11.102 1.23%
2014-02-18 0 20.40 20.30 20.40 20.00 20.40 1,090,847 22,147,704 20.303 10.98 10.92 10.98 10.76 10.98 2,027,091 10.926 0.99%
2014-02-17 0 20.20 20.10 20.20 20.10 20.60 1,430,167 29,033,405 20.301 10.87 10.82 10.87 10.82 11.09 2,657,640 10.925 -1.46%
2014-02-14 0 20.50 20.40 20.55 20.15 20.70 4,219,696 86,387,839 20.473 11.03 10.98 11.06 10.84 11.14 7,841,345 11.017 1.74%
2014-02-13 0 20.15 20.10 20.15 19.96 20.60 7,114,112 143,169,413 20.125 10.84 10.82 10.84 10.74 11.09 13,219,959 10.830 1.36%
2014-02-12 0 19.88 19.82 19.90 19.66 20.00 4,737,100 93,666,294 19.773 10.70 10.67 10.71 10.58 10.76 8,802,823 10.640 -0.60%
2014-02-11 0 20.00 19.92 20.00 19.64 20.15 3,998,223 79,817,232 19.963 10.76 10.72 10.76 10.57 10.84 7,429,788 10.743 1.52%
2014-02-10 0 19.70 19.66 19.74 19.50 19.98 6,590,936 130,438,061 19.791 10.60 10.58 10.62 10.49 10.75 12,247,755 10.650 -0.61%
2014-02-07 0 19.82 19.76 19.84 19.36 20.05 5,286,307 104,121,430 19.696 10.67 10.63 10.68 10.42 10.79 9,823,399 10.599 1.33%
2014-02-06 0 19.56 19.54 19.60 19.42 19.68 4,723,336 92,505,595 19.585 10.53 10.52 10.55 10.45 10.59 8,777,245 10.539 -0.31%
2014-02-05 0 19.62 19.60 19.68 19.40 19.84 7,319,291 143,670,172 19.629 10.56 10.55 10.59 10.44 10.68 13,601,237 10.563 -1.11%
2014-02-04 0 19.84 19.84 19.86 19.78 20.65 5,620,094 113,255,132 20.152 10.68 10.68 10.69 10.64 11.11 10,443,666 10.844 -1.29%
2014-01-30 0 20.10 20.10 20.15 20.00 20.25 3,395,311 68,296,424 20.115 10.82 10.82 10.84 10.76 10.90 6,309,413 10.825 -1.23%
2014-01-29 0 20.35 20.25 20.35 20.15 20.65 9,157,487 186,152,019 20.328 10.95 10.90 10.95 10.84 11.11 17,017,106 10.939 -1.69%
2014-01-28 0 20.70 20.70 20.75 20.65 21.35 7,385,645 154,148,154 20.871 11.14 11.14 11.17 11.11 11.49 13,724,541 11.232 -2.59%
2014-01-27 0 21.25 21.25 21.30 20.90 21.55 7,799,000 165,230,965 21.186 11.44 11.44 11.46 11.25 11.60 14,492,667 11.401 -2.07%
2014-01-24 0 21.70 21.65 21.70 21.50 21.95 6,586,000 142,806,442 21.683 11.68 11.65 11.68 11.57 11.81 12,238,583 11.669 0.46%
2014-01-23 0 21.60 21.50 21.60 21.15 21.90 6,778,098 145,386,060 21.449 11.62 11.57 11.62 11.38 11.79 12,595,553 11.543 -0.92%
2014-01-22 0 21.80 21.70 21.75 21.70 22.40 3,248,345 71,416,475 21.985 11.73 11.68 11.70 11.68 12.05 6,036,310 11.831 -0.68%
2014-01-21 0 21.95 21.90 21.95 21.70 22.25 2,224,677 48,969,708 22.012 11.81 11.79 11.81 11.68 11.97 4,134,056 11.845 0.92%
2014-01-20 0 21.75 21.70 21.75 21.55 21.90 2,830,395 61,448,227 21.710 11.70 11.68 11.70 11.60 11.79 5,259,645 11.683 0.00%
2014-01-17 0 21.75 21.70 21.75 21.05 21.80 3,281,352 70,673,079 21.538 11.70 11.68 11.70 11.33 11.73 6,097,646 11.590 1.40%
2014-01-16 0 21.45 21.40 21.50 21.05 21.60 3,422,400 73,348,515 21.432 11.54 11.52 11.57 11.33 11.62 6,359,752 11.533 0.00%
2014-01-15 0 21.45 21.45 21.50 21.00 21.95 3,503,941 75,445,545 21.532 11.54 11.54 11.57 11.30 11.81 6,511,277 11.587 -0.69%
2014-01-14 0 21.60 21.55 21.60 21.25 21.95 5,123,748 110,639,691 21.594 11.62 11.60 11.62 11.44 11.81 9,521,320 11.620 -2.48%
2014-01-13 0 22.15 22.10 22.15 22.05 22.60 2,641,847 58,652,382 22.201 11.92 11.89 11.92 11.87 12.16 4,909,272 11.947 -1.56%
2014-01-10 0 22.50 22.45 22.50 22.10 22.60 3,261,938 72,948,834 22.364 12.11 12.08 12.11 11.89 12.16 6,061,570 12.035 1.81%
2014-01-09 0 22.10 22.05 22.10 21.75 22.40 3,908,244 86,256,745 22.070 11.89 11.87 11.89 11.70 12.05 7,262,582 11.877 -0.67%
2014-01-08 0 22.25 22.15 22.25 21.90 22.45 5,128,600 114,019,810 22.232 11.97 11.92 11.97 11.79 12.08 9,530,336 11.964 -0.22%
2014-01-07 0 22.30 22.20 22.30 21.60 22.30 3,589,158 79,055,821 22.026 12.00 11.95 12.00 11.62 12.00 6,669,634 11.853 1.13%
2014-01-06 0 22.05 22.00 22.05 21.70 22.10 5,609,459 123,113,531 21.947 11.87 11.84 11.87 11.68 11.89 10,423,903 11.811 0.00%
2014-01-03 0 22.05 22.00 22.05 21.80 22.35 5,136,658 112,938,572 21.987 11.87 11.84 11.87 11.73 12.03 9,545,310 11.832 -2.43%
2014-01-02 0 22.60 22.55 22.60 22.30 22.70 4,144,000 93,379,576 22.534 12.16 12.13 12.16 12.00 12.22 7,700,681 12.126 0.89%
2013-12-31 0 22.40 22.35 22.45 22.25 22.50 1,625,223 36,398,854 22.396 12.05 12.03 12.08 11.97 12.11 3,020,107 12.052 -0.44%
2013-12-30 0 22.50 22.40 22.50 22.20 22.90 3,108,185 69,898,275 22.488 12.11 12.05 12.11 11.95 12.32 5,775,855 12.102 -1.96%
2013-12-27 0 22.95 22.90 23.00 22.65 23.00 1,693,916 38,715,848 22.856 12.35 12.32 12.38 12.19 12.38 3,147,757 12.300 -0.22%
2013-12-24 0 23.00 22.90 22.95 22.60 23.00 988,690 22,542,870 22.801 12.38 12.32 12.35 12.16 12.38 1,837,255 12.270 0.44%
2013-12-23 0 22.90 22.85 22.90 22.15 22.95 3,263,473 73,622,696 22.560 12.32 12.30 12.32 11.92 12.35 6,064,422 12.140 1.78%
2013-12-20 0 22.50 22.50 22.65 22.20 22.90 2,881,189 65,140,594 22.609 12.11 12.11 12.19 11.95 12.32 5,354,034 12.167 -2.17%
2013-12-19 0 23.00 22.95 23.00 22.55 23.50 4,912,776 113,222,564 23.047 12.38 12.35 12.38 12.13 12.65 9,129,276 12.402 0.00%
2013-12-18 0 23.00 22.85 23.00 22.65 23.45 5,298,636 122,139,482 23.051 12.38 12.30 12.38 12.19 12.62 9,846,309 12.405 1.10%
2013-12-17 0 22.75 22.65 22.75 22.45 23.25 1,908,075 43,457,534 22.776 12.24 12.19 12.24 12.08 12.51 3,545,723 12.256 -0.22%
2013-12-16 0 22.80 22.80 22.85 22.10 22.85 2,376,991 53,711,713 22.597 12.27 12.27 12.30 11.89 12.30 4,417,097 12.160 1.33%
2013-12-13 0 22.50 22.40 22.50 21.95 22.75 5,454,669 122,431,046 22.445 12.11 12.05 12.11 11.81 12.24 10,136,261 12.079 -1.96%
2013-12-12 0 22.95 22.95 23.00 22.75 23.35 3,902,000 89,948,250 23.052 12.35 12.35 12.38 12.24 12.57 7,250,979 12.405 -0.65%
2013-12-11 0 23.10 23.05 23.15 22.65 23.30 6,990,343 160,852,004 23.011 12.43 12.40 12.46 12.19 12.54 12,989,962 12.383 0.65%
2013-12-10 0 22.95 22.95 23.00 22.75 23.30 4,433,802 102,178,078 23.045 12.35 12.35 12.38 12.24 12.54 8,239,212 12.401 0.22%
2013-12-09 0 22.90 22.85 22.95 22.80 23.65 4,082,906 93,871,750 22.991 12.32 12.30 12.35 12.27 12.73 7,587,152 12.372 -0.65%
2013-12-06 0 23.05 23.05 23.10 22.70 23.10 3,131,271 72,002,146 22.995 12.40 12.40 12.43 12.22 12.43 5,818,755 12.374 0.22%
2013-12-05 0 23.00 22.90 23.00 22.50 23.05 4,215,480 96,343,622 22.855 12.38 12.32 12.38 12.11 12.40 7,833,510 12.299 1.10%
2013-12-04 0 22.75 22.70 22.80 22.70 23.20 5,353,090 122,082,123 22.806 12.24 12.22 12.27 12.22 12.48 9,947,500 12.273 -1.73%
2013-12-03 0 23.15 23.05 23.20 22.90 23.45 4,218,082 97,522,189 23.120 12.46 12.40 12.48 12.32 12.62 7,838,346 12.442 0.43%
2013-12-02 0 23.05 23.00 23.10 22.60 23.20 3,945,000 90,668,700 22.983 12.40 12.38 12.43 12.16 12.48 7,330,885 12.368 0.22%
2013-11-29 0 23.00 22.95 23.00 22.60 23.05 4,175,086 95,801,585 22.946 12.38 12.35 12.38 12.16 12.40 7,758,447 12.348 0.22%
2013-11-28 0 22.95 22.95 23.00 22.75 23.10 6,426,613 147,444,877 22.943 12.35 12.35 12.38 12.24 12.43 11,942,398 12.346 0.44%
2013-11-27 0 22.85 22.70 22.90 22.00 22.90 9,164,098 206,989,019 22.587 12.30 12.22 12.32 11.84 12.32 17,029,391 12.155 1.56%
2013-11-26 0 22.50 22.40 22.50 21.90 22.75 9,226,253 207,875,831 22.531 12.11 12.05 12.11 11.79 12.24 17,144,892 12.125 1.81%
2013-11-25 0 22.10 22.00 22.10 21.85 22.40 4,770,830 105,545,757 22.123 11.89 11.84 11.89 11.76 12.05 8,865,502 11.905 -0.90%
2013-11-22 0 22.30 22.25 22.30 22.05 22.70 5,712,856 127,222,011 22.269 12.00 11.97 12.00 11.87 12.22 10,616,043 11.984 0.22%
2013-11-21 0 22.25 22.25 22.30 21.95 22.55 5,871,905 131,033,204 22.315 11.97 11.97 12.00 11.81 12.13 10,911,599 12.009 0.45%
2013-11-20 0 22.15 22.10 22.15 21.75 22.75 12,480,616 276,081,869 22.121 11.92 11.89 11.92 11.70 12.24 23,192,385 11.904 -1.77%
2013-11-19 0 22.55 22.45 22.50 22.20 22.90 8,958,760 201,069,350 22.444 12.13 12.08 12.11 11.95 12.32 16,647,817 12.078 -1.31%
2013-11-18 0 22.85 22.80 22.85 21.85 22.95 14,916,447 335,340,258 22.481 12.30 12.27 12.30 11.76 12.35 27,718,823 12.098 4.82%
2013-11-15 0 21.80 21.70 21.80 21.35 22.00 6,325,284 136,821,141 21.631 11.73 11.68 11.73 11.49 11.84 11,754,101 11.640 1.40%
2013-11-14 0 21.50 21.45 21.50 21.35 21.85 7,517,343 162,259,580 21.585 11.57 11.54 11.57 11.49 11.76 13,969,272 11.615 0.00%
2013-11-13 0 21.50 21.45 21.55 21.05 21.75 7,513,440 161,088,920 21.440 11.57 11.54 11.60 11.33 11.70 13,962,019 11.538 -2.05%
2013-11-12 0 21.95 21.90 22.00 21.70 22.30 3,744,500 82,180,200 21.947 11.81 11.79 11.84 11.68 12.00 6,958,301 11.810 0.23%
2013-11-11 0 21.90 21.85 22.00 21.55 22.25 2,816,968 61,643,089 21.883 11.79 11.76 11.84 11.60 11.97 5,234,694 11.776 0.69%
2013-11-08 0 21.75 21.70 21.75 21.65 21.90 4,851,090 105,854,561 21.821 11.70 11.68 11.70 11.65 11.79 9,014,647 11.743 -0.91%
2013-11-07 0 21.95 21.90 22.00 21.85 22.30 6,540,614 143,809,158 21.987 11.81 11.79 11.84 11.76 12.00 12,154,243 11.832 -1.57%
2013-11-06 0 22.30 22.30 22.35 21.80 22.45 4,634,500 102,835,399 22.189 12.00 12.00 12.03 11.73 12.08 8,612,164 11.941 0.45%
2013-11-05 0 22.20 22.15 22.20 21.60 22.65 13,932,483 308,349,078 22.132 11.95 11.92 11.95 11.62 12.19 25,890,350 11.910 -1.77%
2013-11-04 0 22.60 22.50 22.60 22.30 23.45 15,878,780 358,382,530 22.570 12.16 12.11 12.16 12.00 12.62 29,507,100 12.146 -3.00%
2013-11-01 0 23.30 23.30 23.35 21.75 24.00 20,395,438 466,538,396 22.875 12.54 12.54 12.57 11.70 12.92 37,900,281 12.310 6.39%
2013-10-31 0 21.90 21.90 21.95 21.40 22.00 7,301,657 159,395,546 21.830 11.79 11.79 11.81 11.52 11.84 13,568,468 11.747 1.39%
2013-10-30 0 21.60 21.55 21.60 21.00 21.65 5,666,303 121,518,944 21.446 11.62 11.60 11.62 11.30 11.65 10,529,535 11.541 2.86%
2013-10-29 0 21.00 20.90 21.00 20.50 21.40 4,883,400 102,079,490 20.903 11.30 11.25 11.30 11.03 11.52 9,074,688 11.249 -0.24%
2013-10-28 0 21.05 21.00 21.05 20.85 21.20 3,609,116 76,027,265 21.065 11.33 11.30 11.33 11.22 11.41 6,706,721 11.336 0.00%
2013-10-25 0 21.05 21.00 21.05 21.00 21.40 5,177,220 109,366,769 21.125 11.33 11.30 11.33 11.30 11.52 9,620,685 11.368 -0.94%
2013-10-24 0 21.25 21.15 21.25 20.95 21.45 4,995,814 105,816,832 21.181 11.44 11.38 11.44 11.27 11.54 9,283,584 11.398 0.00%
2013-10-23 0 21.25 21.25 21.30 20.75 21.50 5,912,840 125,868,750 21.287 11.44 11.44 11.46 11.17 11.57 10,987,668 11.455 1.92%
2013-10-22 0 20.85 20.85 20.95 20.50 20.90 2,242,000 46,603,050 20.786 11.22 11.22 11.27 11.03 11.25 4,166,247 11.186 0.48%
2013-10-21 0 20.75 20.70 20.80 20.55 21.00 3,165,996 65,923,340 20.822 11.17 11.14 11.19 11.06 11.30 5,883,283 11.205 0.24%
2013-10-18 0 20.70 20.65 20.70 20.40 20.75 6,136,800 126,589,340 20.628 11.14 11.11 11.14 10.98 11.17 11,403,847 11.101 2.22%
2013-10-17 0 20.25 20.20 20.25 19.78 20.60 10,136,355 204,081,560 20.134 10.90 10.87 10.90 10.64 11.09 18,836,109 10.835 2.38%
2013-10-16 0 19.78 19.78 19.80 19.54 19.98 3,653,369 72,363,143 19.807 10.64 10.64 10.66 10.52 10.75 6,788,955 10.659 0.30%
2013-10-15 0 19.72 19.68 19.70 19.62 19.92 3,967,600 78,552,043 19.798 10.61 10.59 10.60 10.56 10.72 7,372,882 10.654 0.00%
2013-10-11 0 19.72 19.72 19.76 19.54 19.88 7,417,312 146,433,348 19.742 10.61 10.61 10.63 10.52 10.70 13,783,387 10.624 0.51%
2013-10-10 0 19.62 19.62 19.68 19.36 19.92 7,548,000 148,199,448 19.634 10.56 10.56 10.59 10.42 10.72 14,026,241 10.566 -0.61%
2013-10-09 0 19.74 19.72 19.76 19.64 19.82 4,022,290 79,329,867 19.723 10.62 10.61 10.63 10.57 10.67 7,474,511 10.613 -0.60%
2013-10-08 0 19.86 19.84 19.86 19.76 19.90 4,620,788 91,651,858 19.835 10.69 10.68 10.69 10.63 10.71 8,586,683 10.674 -0.30%
2013-10-07 0 19.92 19.88 19.92 19.70 19.94 6,667,416 132,332,845 19.848 10.72 10.70 10.72 10.60 10.73 12,389,876 10.681 -0.20%
2013-10-04 0 19.96 19.98 20.05 19.90 20.10 8,620,000 172,248,120 19.982 10.74 10.75 10.79 10.71 10.82 16,018,309 10.753 -0.45%
2013-10-03 0 20.05 20.00 20.05 19.86 20.30 12,644,867 254,103,015 20.095 10.79 10.76 10.79 10.69 10.92 23,497,608 10.814 -0.25%
2013-10-02 0 20.10 20.05 20.10 19.94 20.45 8,732,214 175,613,374 20.111 10.82 10.79 10.82 10.73 11.00 16,226,833 10.822 -2.19%
2013-09-30 0 20.55 20.50 20.60 20.50 21.45 6,054,570 126,730,738 20.931 11.06 11.03 11.09 11.03 11.54 11,251,041 11.264 -1.91%
2013-09-27 0 20.95 20.85 20.95 20.55 21.10 5,085,020 106,089,548 20.863 11.27 11.22 11.27 11.06 11.35 9,449,353 11.227 1.45%
2013-09-26 0 20.65 20.65 20.75 20.60 21.00 5,154,300 107,245,099 20.807 11.11 11.11 11.17 11.09 11.30 9,578,094 11.197 0.24%
2013-09-25 0 20.60 20.45 20.60 20.30 21.15 8,522,619 175,342,031 20.574 11.09 11.00 11.09 10.92 11.38 15,837,348 11.071 -1.20%
2013-09-24 0 20.85 20.85 20.90 20.80 21.10 6,758,480 141,251,438 20.900 11.22 11.22 11.25 11.19 11.35 12,559,097 11.247 -0.24%
2013-09-23 0 20.90 20.80 20.85 20.75 21.70 9,309,848 194,814,622 20.926 11.25 11.19 11.22 11.17 11.68 17,300,234 11.261 -0.95%
2013-09-19 0 21.10 21.00 21.05 21.00 22.00 7,758,246 165,515,059 21.334 11.35 11.30 11.33 11.30 11.84 14,416,935 11.481 -1.86%
2013-09-18 0 21.50 21.45 21.55 21.30 21.65 3,112,846 66,832,741 21.470 11.57 11.54 11.60 11.46 11.65 5,784,516 11.554 0.47%
2013-09-17 0 21.40 21.35 21.40 20.80 21.40 5,507,500 116,834,430 21.214 11.52 11.49 11.52 11.19 11.52 10,234,436 11.416 0.71%
2013-09-16 0 21.25 21.20 21.25 20.90 21.70 6,579,504 139,143,973 21.148 11.44 11.41 11.44 11.25 11.68 12,226,511 11.381 2.91%
2013-09-13 0 20.65 20.60 20.65 20.20 20.85 6,889,003 141,584,172 20.552 11.11 11.09 11.11 10.87 11.22 12,801,645 11.060 1.23%
2013-09-12 0 20.40 20.35 20.40 20.25 20.75 8,051,760 164,519,882 20.433 10.98 10.95 10.98 10.90 11.17 14,962,364 10.996 -1.69%
2013-09-11 0 20.75 20.75 20.85 20.20 20.85 14,587,276 300,239,576 20.582 11.17 11.17 11.22 10.87 11.22 27,107,133 11.076 -0.72%
2013-09-10 0 20.90 20.85 20.90 20.40 21.70 19,462,700 406,590,573 20.891 11.25 11.22 11.25 10.98 11.68 36,167,000 11.242 -4.13%
2013-09-09 0 21.80 21.60 21.80 19.54 22.00 20,017,910 414,330,300 20.698 11.73 11.62 11.73 10.52 11.84 37,198,731 11.138 10.89%
2013-09-06 0 19.66 19.60 19.68 19.30 19.76 6,073,558 119,434,577 19.665 10.58 10.55 10.59 10.39 10.63 11,286,326 10.582 0.92%
2013-09-05 0 19.48 19.46 19.50 19.10 19.78 9,396,000 182,150,800 19.386 10.48 10.47 10.49 10.28 10.64 17,460,328 10.432 2.63%
2013-09-04 0 18.98 18.94 19.02 18.74 19.24 8,971,401 169,710,343 18.917 10.21 10.19 10.24 10.08 10.35 16,671,308 10.180 -2.16%
2013-09-03 0 19.40 19.36 19.44 19.20 19.66 5,616,000 109,216,560 19.447 10.44 10.42 10.46 10.33 10.58 10,436,058 10.465 -0.41%
2013-09-02 0 19.48 19.46 19.50 19.10 19.66 4,198,153 81,535,972 19.422 10.48 10.47 10.49 10.28 10.58 7,801,312 10.452 1.46%
2013-08-30 0 19.20 19.06 19.24 18.90 19.32 3,829,151 73,069,156 19.082 10.33 10.26 10.35 10.17 10.40 7,115,606 10.269 0.21%
2013-08-29 0 19.16 19.10 19.18 18.70 19.22 4,646,217 88,164,825 18.976 10.31 10.28 10.32 10.06 10.34 8,633,937 10.211 1.70%
2013-08-28 0 18.84 18.82 18.86 18.64 19.02 9,556,000 180,346,085 18.873 10.14 10.13 10.15 10.03 10.24 17,757,652 10.156 -2.69%
2013-08-27 0 19.36 19.30 19.36 18.50 19.36 23,363,500 445,526,412 19.069 10.42 10.39 10.42 9.955 10.42 43,415,749 10.262 1.26%
2013-08-26 0 19.12 19.12 19.16 18.42 19.24 6,646,000 126,403,688 19.020 10.29 10.29 10.31 9.912 10.35 12,350,079 10.235 4.03%
2013-08-23 0 18.38 18.36 18.38 18.30 18.76 6,902,679 127,045,352 18.405 9.891 9.880 9.891 9.848 10.10 12,827,058 9.9045 -1.71%
2013-08-22 0 18.70 18.70 18.76 18.60 19.00 6,791,077 127,161,819 18.725 10.06 10.06 10.10 10.01 10.22 12,619,671 10.076 -1.48%
2013-08-21 0 18.98 18.88 18.90 18.74 19.10 5,790,800 109,710,910 18.946 10.21 10.16 10.17 10.08 10.28 10,760,884 10.195 -0.21%
2013-08-20 0 19.02 19.00 19.02 19.00 19.66 2,848,000 55,055,560 19.331 10.24 10.22 10.24 10.22 10.58 5,292,360 10.403 -2.36%
2013-08-19 0 19.48 19.44 19.46 19.34 19.50 1,173,059 22,819,618 19.453 10.48 10.46 10.47 10.41 10.49 2,179,863 10.468 -0.71%
2013-08-16 0 19.62 19.56 19.64 19.26 19.68 8,585,196 167,678,795 19.531 10.56 10.53 10.57 10.36 10.59 15,953,633 10.510 1.24%
2013-08-15 0 19.38 19.30 19.40 19.18 19.38 6,446,700 124,199,496 19.266 10.43 10.39 10.44 10.32 10.43 11,979,725 10.367 -0.62%
2013-08-13 0 19.50 19.46 19.50 19.06 19.66 7,393,037 143,712,535 19.439 10.49 10.47 10.49 10.26 10.58 13,738,277 10.461 1.56%
2013-08-12 0 19.20 19.18 19.20 19.12 19.38 6,280,000 120,643,720 19.211 10.33 10.32 10.33 10.29 10.43 11,669,951 10.338 -1.23%
2013-08-09 0 19.44 19.40 19.46 19.04 19.46 2,150,400 41,372,287 19.239 10.46 10.44 10.47 10.25 10.47 3,996,029 10.353 1.36%
2013-08-08 0 19.18 19.14 19.22 19.06 19.56 1,271,911 24,482,695 19.249 10.32 10.30 10.34 10.26 10.53 2,363,557 10.358 -1.13%
2013-08-07 0 19.40 19.38 19.42 19.20 19.48 2,141,900 41,555,946 19.401 10.44 10.43 10.45 10.33 10.48 3,980,234 10.441 -0.10%
2013-08-06 0 19.42 19.36 19.44 19.30 19.50 4,121,986 80,197,239 19.456 10.45 10.42 10.46 10.39 10.49 7,659,773 10.470 -0.31%
2013-08-05 0 19.48 19.48 19.50 19.34 19.54 3,800,400 74,012,895 19.475 10.48 10.48 10.49 10.41 10.52 7,062,179 10.480 0.62%
2013-08-02 0 19.36 19.36 19.38 19.12 19.48 2,729,900 52,706,320 19.307 10.42 10.42 10.43 10.29 10.48 5,072,898 10.390 0.41%
2013-08-01 0 19.28 19.26 19.30 18.94 19.48 3,319,751 63,737,899 19.200 10.38 10.36 10.39 10.19 10.48 6,169,002 10.332 0.52%
2013-07-31 0 19.18 19.16 19.30 19.12 19.62 2,279,740 44,070,763 19.331 10.32 10.31 10.39 10.29 10.56 4,236,378 10.403 -1.34%
2013-07-30 0 19.44 19.36 19.50 19.18 19.60 1,588,000 30,819,900 19.408 10.46 10.42 10.49 10.32 10.55 2,950,937 10.444 1.25%
2013-07-29 0 19.20 19.12 19.22 19.04 19.54 1,126,504 21,669,616 19.236 10.33 10.29 10.34 10.25 10.52 2,093,351 10.352 -0.41%
2013-07-26 0 19.28 19.24 19.28 19.24 19.70 1,729,000 33,442,435 19.342 10.38 10.35 10.38 10.35 10.60 3,212,953 10.409 -0.41%
2013-07-25 0 19.36 19.32 19.34 19.22 19.78 2,159,505 42,031,033 19.463 10.42 10.40 10.41 10.34 10.64 4,012,949 10.474 -0.92%
2013-07-24 0 19.54 19.50 19.60 19.30 19.62 1,659,000 32,354,860 19.503 10.52 10.49 10.55 10.39 10.56 3,082,874 10.495 0.21%
2013-07-23 0 19.50 19.48 19.50 19.00 19.58 5,940,100 115,564,712 19.455 10.49 10.48 10.49 10.22 10.54 11,038,324 10.469 1.67%
2013-07-22 0 19.18 19.10 19.20 18.70 19.30 3,977,820 75,860,419 19.071 10.32 10.28 10.33 10.06 10.39 7,391,873 10.263 1.37%
2013-07-19 0 18.92 18.86 18.92 18.64 19.12 3,667,098 69,112,617 18.847 10.18 10.15 10.18 10.03 10.29 6,814,467 10.142 -0.94%
2013-07-18 0 19.10 19.04 19.16 18.90 19.36 2,966,000 56,644,109 19.098 10.28 10.25 10.31 10.17 10.42 5,511,636 10.277 -1.85%
2013-07-17 0 19.46 19.40 19.48 19.24 19.68 2,830,000 54,999,060 19.434 10.47 10.44 10.48 10.35 10.59 5,258,911 10.458 0.31%
2013-07-16 0 19.40 19.32 19.42 18.80 19.50 2,894,069 55,896,595 19.314 10.44 10.40 10.45 10.12 10.49 5,377,969 10.394 1.68%
2013-07-15 0 19.08 19.02 19.10 18.86 19.22 4,496,755 85,381,220 18.987 10.27 10.24 10.28 10.15 10.34 8,356,196 10.218 0.53%
2013-07-12 0 18.98 19.00 19.04 18.70 19.38 11,675,857 221,405,089 18.963 10.21 10.22 10.25 10.06 10.43 21,696,924 10.204 -2.97%
2013-07-11 0 19.56 19.54 19.56 19.38 19.78 7,110,000 139,032,188 19.554 10.53 10.52 10.53 10.43 10.64 13,212,317 10.523 0.62%
2013-07-10 0 19.44 19.38 19.50 19.20 20.00 9,811,900 190,778,684 19.444 10.46 10.43 10.49 10.33 10.76 18,233,184 10.463 -2.80%
2013-07-09 0 20.00 19.96 20.00 19.64 20.00 4,674,420 93,204,820 19.939 10.76 10.74 10.76 10.57 10.76 8,686,346 10.730 0.60%
2013-07-08 0 19.88 19.82 19.88 19.58 20.00 4,954,900 98,228,776 19.825 10.70 10.67 10.70 10.54 10.76 9,207,554 10.668 -0.60%
2013-07-05 0 20.00 20.00 20.05 19.82 20.05 4,118,843 82,394,954 20.004 10.76 10.76 10.79 10.67 10.79 7,653,933 10.765 -0.50%
2013-07-04 0 20.10 20.05 20.10 19.98 20.30 2,659,402 53,301,916 20.043 10.82 10.79 10.82 10.75 10.92 4,941,894 10.786 0.50%
2013-07-03 0 20.00 20.00 20.05 19.88 20.20 4,565,574 91,382,766 20.016 10.76 10.76 10.79 10.70 10.87 8,484,080 10.771 -0.99%
2013-07-02 0 20.20 20.15 20.25 20.05 20.60 5,612,286 113,797,468 20.276 10.87 10.84 10.90 10.79 11.09 10,429,157 10.911 0.00%
2013-06-28 0 20.20 20.10 20.30 19.68 20.30 6,453,620 129,366,106 20.046 10.87 10.82 10.92 10.59 10.92 11,992,584 10.787 1.51%
2013-06-27 0 19.90 19.80 19.90 19.68 20.40 10,244,588 204,748,551 19.986 10.71 10.66 10.71 10.59 10.98 19,037,236 10.755 1.22%
2013-06-26 0 19.66 19.64 19.74 18.62 19.78 7,776,900 149,953,846 19.282 10.58 10.57 10.62 10.02 10.64 14,451,599 10.376 5.02%
2013-06-25 0 18.72 18.68 18.74 18.20 19.36 8,693,804 162,793,328 18.725 10.07 10.05 10.08 9.794 10.42 16,155,457 10.077 -1.47%
2013-06-24 0 19.00 19.00 19.06 18.58 19.86 6,794,502 129,048,897 18.993 10.22 10.22 10.26 9.999 10.69 12,626,036 10.221 -4.23%
2013-06-21 0 19.84 19.80 19.92 19.74 19.92 7,398,102 146,352,039 19.782 10.68 10.66 10.72 10.62 10.72 13,747,689 10.646 0.10%
2013-06-20 0 19.82 19.82 19.84 19.72 19.96 7,674,183 152,061,917 19.815 10.67 10.67 10.68 10.61 10.74 14,260,723 10.663 -0.40%
2013-06-19 0 19.90 19.84 19.92 19.78 20.20 4,920,815 98,040,733 19.924 10.71 10.68 10.72 10.64 10.87 9,144,215 10.722 -1.00%
2013-06-18 0 20.10 20.00 20.10 19.80 20.25 3,935,345 78,807,035 20.025 10.82 10.76 10.82 10.66 10.90 7,312,943 10.776 -0.25%
2013-06-17 0 20.15 20.15 20.20 19.78 20.20 3,344,847 67,038,873 20.042 10.84 10.84 10.87 10.64 10.87 6,215,637 10.786 2.18%
2013-06-14 0 19.72 19.70 19.78 19.50 20.10 5,530,120 109,233,053 19.752 10.61 10.60 10.64 10.49 10.82 10,276,470 10.629 0.10%
2013-06-13 0 19.70 19.70 19.74 19.50 19.80 5,968,552 116,983,021 19.600 10.60 10.60 10.62 10.49 10.66 11,091,196 10.547 0.36%
2013-06-11 0 19.88 19.88 19.94 19.70 20.50 4,156,350 82,981,986 19.965 10.56 10.56 10.60 10.47 10.89 7,821,956 10.609 -2.07%
2013-06-10 0 20.30 20.20 20.35 19.92 20.45 2,811,800 56,729,910 20.176 10.79 10.73 10.81 10.58 10.87 5,291,608 10.721 1.50%
2013-06-07 0 20.00 20.00 20.10 20.00 20.35 2,773,107 55,739,267 20.100 10.63 10.63 10.68 10.63 10.81 5,218,791 10.680 -0.74%
2013-06-06 0 20.15 20.05 20.15 19.92 20.50 3,283,806 66,128,469 20.138 10.71 10.65 10.71 10.58 10.89 6,179,890 10.701 -0.25%
2013-06-05 0 20.20 20.15 20.20 19.92 20.45 2,323,401 46,774,652 20.132 10.73 10.71 10.73 10.58 10.87 4,372,476 10.698 -1.22%
2013-06-04 0 20.45 20.45 20.50 19.94 20.50 5,284,189 107,166,093 20.281 10.87 10.87 10.89 10.60 10.89 9,944,469 10.776 1.49%
2013-06-03 0 20.15 20.05 20.15 19.80 20.40 5,854,914 117,809,377 20.121 10.71 10.65 10.71 10.52 10.84 11,018,533 10.692 0.85%
2013-05-31 0 19.98 19.90 20.15 19.88 20.60 7,090,874 143,084,306 20.179 10.62 10.57 10.71 10.56 10.95 13,344,522 10.722 -2.54%
2013-05-30 0 20.50 20.45 20.50 20.15 20.55 3,759,291 76,549,292 20.363 10.89 10.87 10.89 10.71 10.92 7,074,719 10.820 1.99%
2013-05-29 0 20.10 20.00 20.15 20.00 20.55 3,605,717 72,970,133 20.237 10.68 10.63 10.71 10.63 10.92 6,785,704 10.754 -1.95%
2013-05-28 0 20.50 20.50 20.55 20.00 20.55 3,566,000 72,075,905 20.212 10.89 10.89 10.92 10.63 10.92 6,710,959 10.740 2.24%
2013-05-27 0 20.05 20.00 20.10 19.80 20.20 6,952,119 139,074,776 20.005 10.65 10.63 10.68 10.52 10.73 13,083,395 10.630 0.55%
2013-05-24 0 19.94 19.90 19.94 19.62 20.05 8,121,616 160,505,562 19.763 10.60 10.57 10.60 10.43 10.65 15,284,306 10.501 1.53%
2013-05-23 0 19.64 19.62 19.66 19.50 20.65 14,808,000 292,099,345 19.726 10.44 10.43 10.45 10.36 10.97 27,867,606 10.482 -3.73%
2013-05-22 0 20.40 20.35 20.45 20.35 21.00 23,505,200 483,054,582 20.551 10.84 10.81 10.87 10.81 11.16 44,235,120 10.920 -1.69%
2013-05-21 0 20.75 20.70 20.75 20.05 20.80 6,989,500 142,570,725 20.398 11.03 11.00 11.03 10.65 11.05 13,153,744 10.839 3.49%
2013-05-20 0 20.05 20.05 20.15 19.52 20.95 11,118,900 224,677,087 20.207 10.65 10.65 10.71 10.37 11.13 20,924,982 10.737 -2.43%
2013-05-16 0 20.55 20.45 20.55 20.00 20.55 5,987,104 122,366,950 20.438 10.92 10.87 10.92 10.63 10.92 11,267,305 10.860 2.24%
2013-05-15 0 20.10 20.00 20.10 19.90 20.30 4,134,384 83,073,062 20.093 10.68 10.63 10.68 10.57 10.79 7,780,618 10.677 2.24%
2013-05-14 0 19.66 19.66 19.70 19.50 20.15 7,852,000 154,960,586 19.735 10.45 10.45 10.47 10.36 10.71 14,776,907 10.487 1.03%
2013-05-13 0 19.46 19.44 19.50 19.30 20.00 14,467,300 283,274,364 19.580 10.34 10.33 10.36 10.26 10.63 27,226,433 10.404 -2.41%
2013-05-10 0 19.94 19.92 19.96 19.80 20.05 4,387,447 87,301,831 19.898 10.60 10.58 10.61 10.52 10.65 8,256,864 10.573 -0.20%
2013-05-09 0 19.98 19.94 19.98 19.80 20.05 10,477,443 208,628,399 19.912 10.62 10.60 10.62 10.52 10.65 19,717,805 10.581 -0.35%
2013-05-08 0 20.05 20.00 20.10 19.94 20.35 7,367,298 147,928,134 20.079 10.65 10.63 10.68 10.60 10.81 13,864,733 10.669 -0.50%
2013-05-07 0 20.15 20.15 20.25 20.10 20.50 7,526,382 152,118,123 20.211 10.71 10.71 10.76 10.68 10.89 14,164,117 10.740 -0.98%
2013-05-06 0 20.35 20.30 20.40 20.25 21.25 8,155,314 167,896,359 20.587 10.81 10.79 10.84 10.76 11.29 15,347,723 10.939 -2.86%
2013-05-03 0 20.95 20.85 20.95 20.80 21.30 2,690,199 56,442,844 20.981 11.13 11.08 11.13 11.05 11.32 5,062,764 11.149 1.45%
2013-05-02 0 20.65 20.65 20.75 20.65 21.30 4,200,642 87,746,814 20.889 10.97 10.97 11.03 10.97 11.32 7,905,310 11.100 -3.73%
2013-04-30 0 21.45 21.35 21.45 21.10 21.80 6,506,372 139,200,111 21.394 11.40 11.34 11.40 11.21 11.58 12,244,531 11.368 0.94%
2013-04-29 0 21.25 21.20 21.25 20.80 21.55 6,165,492 130,805,007 21.216 11.29 11.27 11.29 11.05 11.45 11,603,019 11.273 0.24%
2013-04-26 0 21.20 21.20 21.25 20.75 21.40 9,821,971 207,528,910 21.129 11.27 11.27 11.29 11.03 11.37 18,484,253 11.227 3.16%
2013-04-25 0 20.55 20.45 20.55 20.00 20.65 7,367,040 149,570,177 20.303 10.92 10.87 10.92 10.63 10.97 13,864,247 10.788 2.49%
2013-04-24 0 20.05 20.00 20.05 19.96 20.15 6,006,852 120,478,356 20.057 10.65 10.63 10.65 10.61 10.71 11,304,470 10.658 0.25%
2013-04-23 0 20.00 20.00 20.10 19.84 20.50 8,162,778 164,026,097 20.094 10.63 10.63 10.68 10.54 10.89 15,361,770 10.678 -0.25%
2013-04-22 0 20.05 20.00 20.10 20.00 20.30 4,282,600 85,959,078 20.072 10.65 10.63 10.68 10.63 10.79 8,059,550 10.665 -0.50%
2013-04-19 0 20.15 20.10 20.15 19.92 20.20 6,443,839 129,209,050 20.052 10.71 10.68 10.71 10.58 10.73 12,126,848 10.655 0.00%
2013-04-18 0 20.15 20.05 20.20 20.00 20.40 5,303,682 106,780,626 20.133 10.71 10.65 10.73 10.63 10.84 9,981,154 10.698 0.25%
2013-04-17 0 20.10 20.05 20.20 20.05 21.00 5,824,853 118,575,965 20.357 10.68 10.65 10.73 10.65 11.16 10,961,960 10.817 -3.37%
2013-04-16 0 20.80 20.70 20.75 20.10 20.90 7,640,189 157,511,878 20.616 11.05 11.00 11.03 10.68 11.11 14,378,294 10.955 2.21%
2013-04-15 0 20.35 20.30 20.35 20.30 21.00 6,516,532 133,748,518 20.524 10.81 10.79 10.81 10.79 11.16 12,263,651 10.906 -3.33%
2013-04-12 0 21.05 21.00 21.15 20.90 21.95 10,072,459 214,967,984 21.342 11.19 11.16 11.24 11.11 11.66 18,955,654 11.341 -1.64%
2013-04-11 0 21.40 21.35 21.45 21.00 22.45 8,889,100 191,793,480 21.576 11.37 11.34 11.40 11.16 11.93 16,728,656 11.465 2.64%
2013-04-10 0 20.85 20.75 20.90 20.65 21.00 3,811,160 79,245,096 20.793 11.08 11.03 11.11 10.97 11.16 7,172,333 11.049 0.97%
2013-04-09 0 20.65 20.55 20.65 20.50 21.90 9,750,743 204,514,921 20.974 10.97 10.92 10.97 10.89 11.64 18,350,207 11.145 0.98%
2013-04-08 0 20.45 20.45 20.50 19.80 20.55 2,327,595 47,283,109 20.314 10.87 10.87 10.89 10.52 10.92 4,380,369 10.794 1.74%
2013-04-05 0 20.10 20.05 20.10 19.98 20.80 7,370,844 148,389,008 20.132 10.68 10.65 10.68 10.62 11.05 13,871,406 10.697 -0.74%
2013-04-03 0 20.25 20.20 20.30 20.10 20.80 2,278,084 46,202,068 20.281 10.76 10.73 10.79 10.68 11.05 4,287,193 10.777 -2.41%
2013-04-02 0 20.75 20.70 20.80 20.30 20.80 4,040,436 83,123,040 20.573 11.03 11.00 11.05 10.79 11.05 7,603,814 10.932 2.47%
2013-03-28 0 20.25 20.20 20.30 20.05 20.50 3,195,593 64,510,491 20.187 10.76 10.73 10.79 10.65 10.89 6,013,880 10.727 -1.46%
2013-03-27 0 20.55 20.50 20.60 20.10 20.70 5,090,000 103,861,906 20.405 10.92 10.89 10.95 10.68 11.00 9,579,019 10.843 0.00%
2013-03-26 0 20.55 20.45 20.55 19.90 20.65 11,146,810 226,332,682 20.305 10.92 10.87 10.92 10.57 10.97 20,977,506 10.789 3.37%
2013-03-25 0 19.88 19.82 19.90 19.68 20.70 3,916,000 78,311,135 19.998 10.56 10.53 10.57 10.46 11.00 7,369,634 10.626 2.47%
2013-03-22 0 19.40 19.38 19.42 19.32 19.86 4,008,809 78,035,351 19.466 10.31 10.30 10.32 10.27 10.55 7,544,294 10.344 0.10%
2013-03-21 0 19.38 19.34 19.38 19.16 19.48 5,771,651 111,463,908 19.312 10.30 10.28 10.30 10.18 10.35 10,861,838 10.262 0.62%
2013-03-20 0 19.26 19.24 19.28 19.08 19.56 13,415,538 259,504,080 19.344 10.23 10.22 10.24 10.14 10.39 25,247,092 10.279 -0.10%
2013-03-19 0 19.28 19.26 19.28 19.26 20.10 18,101,452 353,822,064 19.547 10.24 10.23 10.24 10.23 10.68 34,065,650 10.386 -3.41%
2013-03-18 0 19.96 19.90 19.92 19.88 21.25 11,300,452 229,224,924 20.285 10.61 10.57 10.58 10.56 11.29 21,266,650 10.779 -3.81%
2013-03-15 0 20.75 20.65 20.95 20.45 20.95 5,731,561 118,827,897 20.732 11.03 10.97 11.13 10.87 11.13 10,786,392 11.016 -0.72%
2013-03-14 0 20.90 20.90 20.95 20.45 21.00 5,444,294 113,462,091 20.841 11.11 11.11 11.13 10.87 11.16 10,245,775 11.074 -0.71%
2013-03-13 0 21.05 20.95 21.10 20.80 21.45 5,584,000 117,913,806 21.116 11.19 11.13 11.21 11.05 11.40 10,508,692 11.221 -0.71%
2013-03-12 0 21.20 21.10 21.20 20.50 21.40 3,880,000 81,119,800 20.907 11.27 11.21 11.27 10.89 11.37 7,301,885 11.109 1.92%
2013-03-11 0 20.80 20.75 20.85 20.75 21.25 2,436,324 50,996,118 20.932 11.05 11.03 11.08 11.03 11.29 4,584,989 11.122 -0.95%
2013-03-08 0 21.00 20.95 21.05 20.70 21.15 9,908,271 207,092,686 20.901 11.16 11.13 11.19 11.00 11.24 18,646,664 11.106 0.48%
2013-03-07 0 20.90 20.80 20.90 20.75 21.15 6,770,808 141,720,914 20.931 11.11 11.05 11.11 11.03 11.24 12,742,181 11.122 -0.48%
2013-03-06 0 21.00 20.95 21.00 20.50 21.20 6,735,119 141,310,045 20.981 11.16 11.13 11.16 10.89 11.27 12,675,017 11.149 2.44%
2013-03-05 0 20.50 20.50 20.60 20.35 20.75 4,558,417 93,733,876 20.563 10.89 10.89 10.95 10.81 11.03 8,578,618 10.926 0.49%
2013-03-04 0 20.40 20.40 20.45 20.20 20.50 4,640,750 94,666,630 20.399 10.84 10.84 10.87 10.73 10.89 8,733,563 10.839 0.00%
2013-03-01 0 20.40 20.35 20.45 20.35 20.75 5,657,927 116,432,255 20.579 10.84 10.81 10.87 10.81 11.03 10,647,818 10.935 0.25%
2013-02-28 0 20.35 20.30 20.40 20.20 20.55 5,519,111 112,274,364 20.343 10.81 10.79 10.84 10.73 10.92 10,386,576 10.810 -0.49%
2013-02-27 0 20.45 20.40 20.55 20.40 20.75 11,091,246 227,868,015 20.545 10.87 10.84 10.92 10.84 11.03 20,872,939 10.917 -1.21%
2013-02-26 0 20.70 20.60 20.75 20.55 20.90 4,307,789 89,137,880 20.692 11.00 10.95 11.03 10.92 11.11 8,106,954 10.995 -1.19%
2013-02-25 0 20.95 20.85 20.95 20.60 21.05 4,686,660 97,671,910 20.840 11.13 11.08 11.13 10.95 11.19 8,819,962 11.074 0.00%
2013-02-22 0 20.95 20.85 20.95 20.50 20.95 7,402,344 153,821,362 20.780 11.13 11.08 11.13 10.89 11.13 13,930,687 11.042 0.24%
2013-02-21 0 20.90 20.90 20.95 20.85 21.35 5,826,896 122,343,638 20.996 11.11 11.11 11.13 11.08 11.34 10,965,805 11.157 -2.11%
2013-02-20 0 21.35 21.30 21.40 21.05 21.60 5,362,500 114,368,998 21.328 11.34 11.32 11.37 11.19 11.48 10,091,845 11.333 -0.93%
2013-02-19 0 21.55 21.55 21.65 21.40 21.80 2,375,472 51,186,032 21.548 11.45 11.45 11.50 11.37 11.58 4,470,470 11.450 -0.69%
2013-02-18 0 21.70 21.70 21.75 21.55 22.25 2,633,800 57,434,450 21.807 11.53 11.53 11.56 11.45 11.82 4,956,625 11.587 -0.23%
2013-02-15 0 21.75 21.70 21.75 21.45 22.05 2,961,361 64,492,812 21.778 11.56 11.53 11.56 11.40 11.72 5,573,071 11.572 -0.23%
2013-02-14 0 21.80 21.75 21.85 21.40 22.10 4,105,600 89,413,720 21.778 11.58 11.56 11.61 11.37 11.74 7,726,448 11.572 -1.13%
2013-02-08 0 22.05 22.05 22.10 21.80 22.80 11,319,900 250,875,053 22.162 11.72 11.72 11.74 11.58 12.12 21,303,249 11.776 -2.22%
2013-02-07 0 22.55 22.55 22.60 22.10 22.85 12,180,000 274,175,779 22.510 11.98 11.98 12.01 11.74 12.14 22,921,897 11.961 2.04%
2013-02-06 0 22.10 22.10 22.15 22.05 22.45 4,889,484 108,562,056 22.203 11.74 11.74 11.77 11.72 11.93 9,201,662 11.798 -1.56%
2013-02-05 0 22.45 22.30 22.45 22.00 22.95 10,290,127 231,144,386 22.463 11.93 11.85 11.93 11.69 12.19 19,365,290 11.936 0.67%
2013-02-04 0 22.30 22.30 22.35 21.85 22.45 9,540,138 211,744,173 22.195 11.85 11.85 11.88 11.61 11.93 17,953,863 11.794 1.13%
2013-02-01 0 22.05 22.00 22.05 21.80 22.20 4,141,022 91,177,364 22.018 11.72 11.69 11.72 11.58 11.80 7,793,110 11.700 1.15%
2013-01-31 0 21.80 21.65 21.85 21.25 22.50 13,005,810 282,685,176 21.735 11.58 11.50 11.61 11.29 11.96 24,476,013 11.549 -2.24%
2013-01-30 0 22.30 22.20 22.30 21.90 22.50 7,187,434 160,200,006 22.289 11.85 11.80 11.85 11.64 11.96 13,526,241 11.844 2.06%
2013-01-29 0 21.85 21.80 21.90 21.60 21.90 7,473,795 162,835,510 21.788 11.61 11.58 11.64 11.48 11.64 14,065,152 11.577 0.69%
2013-01-28 0 21.70 21.70 21.75 21.50 21.75 5,547,300 119,921,547 21.618 11.53 11.53 11.56 11.42 11.56 10,439,625 11.487 0.23%
2013-01-25 0 21.65 21.55 21.65 21.40 21.80 6,214,216 134,299,928 21.612 11.50 11.45 11.50 11.37 11.58 11,694,714 11.484 0.00%
2013-01-24 0 21.65 21.60 21.70 21.50 21.85 7,384,884 160,347,734 21.713 11.50 11.48 11.53 11.42 11.61 13,897,828 11.538 0.00%
2013-01-23 0 21.65 21.60 21.65 21.45 21.75 5,810,943 125,539,254 21.604 11.50 11.48 11.50 11.40 11.56 10,935,783 11.480 0.93%
2013-01-22 0 21.45 21.35 21.40 20.85 21.50 4,366,645 92,750,557 21.241 11.40 11.34 11.37 11.08 11.42 8,217,716 11.287 1.42%
2013-01-21 0 21.15 21.05 21.20 20.85 21.15 2,420,800 50,820,680 20.993 11.24 11.19 11.27 11.08 11.24 4,555,774 11.155 0.71%
2013-01-18 0 21.00 20.90 21.00 20.90 21.50 3,924,100 82,608,894 21.052 11.16 11.11 11.16 11.11 11.42 7,384,878 11.186 -1.41%
2013-01-17 0 21.30 21.20 21.30 20.95 21.35 6,200,150 131,656,588 21.234 11.32 11.27 11.32 11.13 11.34 11,668,243 11.283 0.47%
2013-01-16 0 21.20 21.15 21.20 20.80 21.20 4,572,657 95,866,915 20.965 11.27 11.24 11.27 11.05 11.27 8,605,416 11.140 0.95%
2013-01-15 0 21.00 20.95 21.10 20.85 21.20 4,164,742 87,472,010 21.003 11.16 11.13 11.21 11.08 11.27 7,837,749 11.160 -0.71%
2013-01-14 0 21.15 21.05 21.10 20.95 21.25 6,050,503 127,604,848 21.090 11.24 11.19 11.21 11.13 11.29 11,386,618 11.207 0.48%
2013-01-11 0 21.05 21.05 21.15 20.90 21.15 8,796,500 185,073,519 21.039 11.19 11.19 11.24 11.11 11.24 16,554,389 11.180 -0.71%
2013-01-10 0 21.20 21.15 21.20 20.65 21.30 10,313,244 216,568,254 20.999 11.27 11.24 11.27 10.97 11.32 19,408,794 11.158 1.92%
2013-01-09 0 20.80 20.70 20.85 20.55 21.30 10,366,688 215,308,826 20.769 11.05 11.00 11.08 10.92 11.32 19,509,372 11.036 -0.95%
2013-01-08 0 21.00 20.85 21.00 20.15 21.20 12,668,450 264,135,698 20.850 11.16 11.08 11.16 10.71 11.27 23,841,125 11.079 4.22%
2013-01-07 0 20.15 20.10 20.25 19.98 20.60 13,256,784 267,423,061 20.173 10.71 10.68 10.76 10.62 10.95 24,948,328 10.719 -1.95%
2013-01-04 0 20.55 20.50 20.60 20.35 21.00 8,424,900 173,540,240 20.598 10.92 10.89 10.95 10.81 11.16 15,855,065 10.945 -1.44%
2013-01-03 0 20.85 20.80 20.85 20.60 21.45 15,780,650 330,962,821 20.973 11.08 11.05 11.08 10.95 11.40 29,698,065 11.144 -3.47%
2013-01-02 0 21.60 21.50 21.60 21.40 21.85 8,328,469 180,136,278 21.629 11.48 11.42 11.48 11.37 11.61 15,673,588 11.493 0.23%
2012-12-31 0 21.55 21.35 21.55 20.80 21.60 2,561,249 54,836,203 21.410 11.45 11.34 11.45 11.05 11.48 4,820,089 11.377 1.41%
2012-12-28 0 21.25 21.20 21.25 21.20 21.65 4,299,767 92,043,721 21.407 11.29 11.27 11.29 11.27 11.50 8,091,857 11.375 -1.16%
2012-12-27 0 21.50 21.45 21.50 21.25 21.60 2,967,467 63,703,885 21.467 11.42 11.40 11.42 11.29 11.48 5,584,563 11.407 0.70%
2012-12-24 0 21.35 21.30 21.40 20.95 21.50 3,687,400 77,848,215 21.112 11.34 11.32 11.37 11.13 11.42 6,939,425 11.218 1.43%
2012-12-21 0 21.05 21.00 21.05 20.80 21.15 7,606,121 160,292,909 21.074 11.19 11.16 11.19 11.05 11.24 14,314,181 11.198 -1.17%
2012-12-20 0 21.30 21.25 21.35 21.00 21.40 3,871,302 81,934,659 21.165 11.32 11.29 11.34 11.16 11.37 7,285,516 11.246 -0.93%
2012-12-19 0 21.50 21.40 21.50 20.95 21.65 3,681,066 78,649,704 21.366 11.42 11.37 11.42 11.13 11.50 6,927,505 11.353 1.65%
2012-12-18 0 21.15 21.15 21.25 21.05 21.75 5,500,680 116,823,150 21.238 11.24 11.24 11.29 11.19 11.56 10,351,890 11.285 -1.40%
2012-12-17 0 21.45 21.45 21.55 21.35 21.85 4,116,985 88,585,927 21.517 11.40 11.40 11.45 11.34 11.61 7,747,874 11.434 -0.69%
2012-12-14 0 21.60 21.60 21.65 21.55 22.20 5,773,448 125,990,852 21.822 11.48 11.48 11.50 11.45 11.80 10,865,220 11.596 -1.82%
2012-12-13 0 22.00 21.95 22.00 21.90 22.50 3,908,084 86,497,183 22.133 11.69 11.66 11.69 11.64 11.96 7,354,737 11.761 0.23%
2012-12-12 0 21.95 21.90 22.00 21.65 22.60 5,236,150 115,549,690 22.068 11.66 11.64 11.69 11.50 12.01 9,854,063 11.726 -1.13%
2012-12-11 0 22.20 22.15 22.25 21.65 22.50 3,723,489 82,647,292 22.196 11.80 11.77 11.82 11.50 11.96 7,007,342 11.794 1.37%
2012-12-10 0 21.90 21.80 21.90 21.50 22.50 5,900,153 128,627,455 21.801 11.64 11.58 11.64 11.42 11.96 11,103,670 11.584 -1.35%
2012-12-07 0 22.20 22.20 22.25 21.90 22.45 3,347,944 74,147,748 22.147 11.80 11.80 11.82 11.64 11.93 6,300,593 11.768 -0.22%
2012-12-06 0 22.25 22.20 22.30 22.05 22.70 2,778,000 61,874,488 22.273 11.82 11.80 11.85 11.72 12.06 5,227,999 11.835 -1.77%
2012-12-05 0 22.65 22.55 22.60 22.20 22.65 2,511,142 56,661,209 22.564 12.04 11.98 12.01 11.80 12.04 4,725,791 11.990 1.34%
2012-12-04 0 22.35 22.30 22.40 22.30 23.05 2,260,486 50,893,349 22.514 11.88 11.85 11.90 11.85 12.25 4,254,074 11.963 -0.22%
2012-12-03 0 22.40 22.35 22.45 22.20 22.90 2,022,542 45,443,272 22.468 11.90 11.88 11.93 11.80 12.17 3,806,281 11.939 -1.10%
2012-11-30 0 22.65 22.60 22.70 22.30 23.00 4,514,966 102,509,910 22.704 12.04 12.01 12.06 11.85 12.22 8,496,846 12.064 0.67%
2012-11-29 0 22.50 22.45 22.50 22.30 22.75 2,590,929 58,340,863 22.517 11.96 11.93 11.96 11.85 12.09 4,875,945 11.965 -0.66%
2012-11-28 0 22.65 22.50 22.65 21.65 22.70 4,979,292 112,401,193 22.574 12.04 11.96 12.04 11.50 12.06 9,370,675 11.995 1.12%
2012-11-27 0 22.40 22.30 22.45 22.20 22.75 4,152,671 93,358,949 22.482 11.90 11.85 11.93 11.80 12.09 7,815,032 11.946 0.22%
2012-11-26 0 22.35 22.30 22.45 21.85 22.45 4,327,195 95,954,038 22.175 11.88 11.85 11.93 11.61 11.93 8,143,474 11.783 2.29%
2012-11-23 0 21.85 21.85 21.90 21.50 22.00 4,100,000 89,641,456 21.864 11.61 11.61 11.64 11.42 11.69 7,715,909 11.618 0.69%
2012-11-22 0 21.70 21.65 21.70 21.40 22.20 10,122,000 219,458,460 21.681 11.53 11.50 11.53 11.37 11.80 19,048,887 11.521 -1.81%
2012-11-21 0 22.10 22.10 22.15 21.60 22.15 11,578,000 252,396,711 21.800 11.74 11.74 11.77 11.48 11.77 21,788,975 11.584 0.00%
2012-11-20 0 22.10 22.05 22.10 21.95 22.90 7,288,766 161,538,181 22.163 11.74 11.72 11.74 11.66 12.17 13,716,941 11.777 -3.70%
2012-11-19 0 22.95 22.90 23.00 22.30 23.80 6,118,020 139,417,584 22.788 12.19 12.17 12.22 11.85 12.65 11,513,680 12.109 -1.50%
2012-11-16 0 23.30 23.15 23.30 23.10 24.00 5,008,003 116,972,620 23.357 12.38 12.30 12.38 12.27 12.75 9,424,707 12.411 -0.43%
2012-11-15 0 23.40 23.35 23.45 23.20 23.50 3,808,897 89,040,186 23.377 12.43 12.41 12.46 12.33 12.49 7,168,074 12.422 -0.21%
2012-11-14 0 23.45 23.30 23.50 22.95 23.50 5,110,964 118,855,114 23.255 12.46 12.38 12.49 12.19 12.49 9,618,472 12.357 1.08%
2012-11-13 0 23.20 23.10 23.25 22.70 23.30 5,936,000 137,317,064 23.133 12.33 12.27 12.35 12.06 12.38 11,171,131 12.292 0.00%
2012-11-12 0 23.20 23.10 23.20 22.80 23.35 4,828,694 111,807,863 23.155 12.33 12.27 12.33 12.12 12.41 9,087,260 12.304 1.09%
2012-11-09 0 22.95 22.85 22.95 22.70 23.15 5,572,000 128,031,794 22.978 12.19 12.14 12.19 12.06 12.30 10,486,109 12.210 0.66%
2012-11-08 0 22.80 22.70 22.80 22.30 23.05 8,176,612 187,073,779 22.879 12.12 12.06 12.12 11.85 12.25 15,387,804 12.157 0.44%
2012-11-07 0 22.70 22.60 22.65 22.55 23.15 3,185,487 72,606,746 22.793 12.06 12.01 12.04 11.98 12.30 5,994,861 12.111 -1.30%
2012-11-06 0 23.00 22.85 23.05 22.25 23.40 4,631,562 106,281,925 22.947 12.22 12.14 12.25 11.82 12.43 8,716,271 12.194 2.22%
2012-11-05 0 22.50 22.50 22.55 22.15 23.15 7,254,637 163,467,498 22.533 11.96 11.96 11.98 11.77 12.30 13,652,713 11.973 -2.39%
2012-11-02 0 23.05 23.00 23.05 23.00 23.40 8,652,326 201,147,133 23.248 12.25 12.22 12.25 12.22 12.43 16,283,064 12.353 -0.43%
2012-11-01 0 23.15 23.05 23.20 22.95 23.50 5,456,839 126,814,146 23.239 12.30 12.25 12.33 12.19 12.49 10,269,384 12.349 0.43%
2012-10-31 0 23.05 22.95 23.10 22.85 23.15 2,673,920 61,462,934 22.986 12.25 12.19 12.27 12.14 12.30 5,032,128 12.214 -0.22%
2012-10-30 0 23.10 22.95 23.15 22.95 23.30 2,572,554 59,551,938 23.149 12.27 12.19 12.30 12.19 12.38 4,841,364 12.301 0.43%
2012-10-29 0 23.00 22.95 23.00 22.80 23.30 4,906,198 113,244,034 23.082 12.22 12.19 12.22 12.12 12.38 9,233,117 12.265 -0.22%
2012-10-26 0 23.05 22.90 23.10 22.90 23.40 4,847,375 111,637,618 23.031 12.25 12.17 12.27 12.17 12.43 9,122,416 12.238 -0.86%
2012-10-25 0 23.25 23.25 23.30 23.10 23.80 6,732,000 157,133,272 23.341 12.35 12.35 12.38 12.27 12.65 12,669,147 12.403 -1.69%
2012-10-24 0 23.65 23.60 23.65 23.15 23.80 3,659,685 86,027,647 23.507 12.57 12.54 12.57 12.30 12.65 6,887,268 12.491 -1.05%
2012-10-22 0 23.90 23.70 23.75 23.40 23.90 2,206,357 52,213,784 23.665 12.70 12.59 12.62 12.43 12.70 4,152,207 12.575 0.00%
2012-10-19 0 23.90 23.80 23.85 23.30 24.05 3,537,738 83,991,484 23.742 12.70 12.65 12.67 12.38 12.78 6,657,772 12.616 1.49%
2012-10-18 0 23.55 23.50 23.60 23.30 24.40 5,532,000 131,487,248 23.768 12.51 12.49 12.54 12.38 12.97 10,410,832 12.630 -2.48%
2012-10-17 0 24.15 24.10 24.15 23.95 24.30 7,266,548 175,195,527 24.110 12.83 12.81 12.83 12.73 12.91 13,675,128 12.811 1.90%
2012-10-16 0 23.70 23.75 23.80 23.35 24.15 10,586,000 251,667,250 23.774 12.59 12.62 12.65 12.41 12.83 19,922,102 12.633 -2.27%
2012-10-15 0 24.25 24.20 24.35 24.10 24.55 4,361,781 106,178,360 24.343 12.89 12.86 12.94 12.81 13.05 8,208,563 12.935 -0.61%
2012-10-12 0 24.40 24.35 24.45 23.65 25.00 13,767,500 337,378,611 24.505 12.97 12.94 12.99 12.57 13.28 25,909,459 13.021 2.74%
2012-10-11 0 23.75 23.65 23.85 23.25 23.85 3,020,018 71,450,994 23.659 12.62 12.57 12.67 12.35 12.67 5,683,460 12.572 1.06%
2012-10-10 0 23.50 23.55 23.60 23.35 23.65 2,131,000 50,097,600 23.509 12.49 12.51 12.54 12.41 12.57 4,010,391 12.492 -0.63%
2012-10-09 0 23.65 23.50 23.70 23.45 23.70 1,746,591 41,172,873 23.573 12.57 12.49 12.59 12.46 12.59 3,286,960 12.526 0.42%
2012-10-08 0 23.55 23.45 23.60 23.40 23.60 2,437,090 57,307,697 23.515 12.51 12.46 12.54 12.43 12.54 4,586,431 12.495 0.21%
2012-10-05 0 23.50 23.40 23.50 23.10 23.60 2,354,151 55,145,223 23.425 12.49 12.43 12.49 12.27 12.54 4,430,345 12.447 0.00%
2012-10-04 0 23.50 23.45 23.50 23.30 23.60 5,950,432 139,613,874 23.463 12.49 12.46 12.49 12.38 12.54 11,198,291 12.467 0.86%
2012-10-03 0 23.30 23.20 23.35 22.95 23.60 5,442,394 126,509,517 23.245 12.38 12.33 12.41 12.19 12.54 10,242,200 12.352 -0.21%
2012-09-28 0 23.35 23.35 23.40 23.00 23.45 3,087,084 72,011,457 23.327 12.41 12.41 12.43 12.22 12.46 5,809,673 12.395 1.30%
2012-09-27 0 23.05 23.00 23.10 22.80 23.55 3,473,489 80,697,164 23.232 12.25 12.22 12.27 12.12 12.51 6,536,860 12.345 0.44%
2012-09-26 0 22.95 22.90 23.00 22.80 23.40 4,046,904 93,139,270 23.015 12.19 12.17 12.22 12.12 12.43 7,615,986 12.229 0.22%
2012-09-25 0 22.90 23.05 23.10 22.60 23.30 3,343,321 76,864,734 22.991 12.17 12.25 12.27 12.01 12.38 6,291,893 12.216 0.00%
2012-09-24 0 22.90 22.80 22.85 22.10 23.00 4,258,000 96,945,268 22.768 12.17 12.12 12.14 11.74 12.22 8,013,254 12.098 -0.43%
2012-09-21 0 23.00 22.85 22.90 22.85 23.55 5,688,736 130,958,608 23.021 12.22 12.14 12.17 12.14 12.51 10,705,798 12.232 -0.22%
2012-09-20 0 23.05 22.95 23.05 22.90 23.20 3,989,250 91,873,125 23.030 12.25 12.19 12.25 12.17 12.33 7,507,486 12.238 0.00%
2012-09-19 0 23.05 23.05 23.25 22.90 23.55 5,353,911 124,532,440 23.260 12.25 12.25 12.35 12.17 12.51 10,075,681 12.360 -1.50%
2012-09-18 0 23.40 23.30 23.40 23.25 23.75 3,148,575 73,941,047 23.484 12.43 12.38 12.43 12.35 12.62 5,925,395 12.479 -0.43%
2012-09-17 0 23.50 23.45 23.55 23.05 23.65 5,781,600 135,916,420 23.508 12.49 12.46 12.51 12.25 12.57 10,880,561 12.492 0.64%
2012-09-14 0 23.35 23.30 23.35 23.20 24.30 7,555,000 177,178,022 23.452 12.41 12.38 12.41 12.33 12.91 14,217,974 12.462 0.21%
2012-09-13 0 23.30 23.20 23.35 23.10 23.90 3,584,538 83,494,053 23.293 12.38 12.33 12.41 12.27 12.70 6,745,846 12.377 -2.10%
2012-09-12 0 23.80 23.80 23.85 23.55 24.25 5,779,962 138,463,680 23.956 12.65 12.65 12.67 12.51 12.89 10,877,479 12.729 -1.24%
2012-09-11 0 24.10 24.05 24.10 23.55 24.35 5,031,350 120,771,462 24.004 12.81 12.78 12.81 12.51 12.94 9,468,644 12.755 0.63%
2012-09-10 0 23.95 23.90 23.95 23.50 24.20 5,448,728 130,284,749 23.911 12.73 12.70 12.73 12.49 12.86 10,254,120 12.706 1.91%
2012-09-07 0 23.50 23.45 23.55 22.90 23.55 6,428,440 150,141,038 23.356 12.49 12.46 12.51 12.17 12.51 12,097,868 12.411 1.51%
2012-09-06 0 23.15 23.10 23.15 22.70 23.45 6,660,581 153,694,874 23.075 12.30 12.27 12.30 12.06 12.46 12,534,741 12.262 1.98%
2012-09-05 0 22.70 22.65 22.70 22.40 22.95 5,355,300 121,776,336 22.739 12.06 12.04 12.06 11.90 12.19 10,078,295 12.083 -0.22%
2012-09-04 0 22.75 22.65 22.70 22.35 22.90 5,598,085 127,095,852 22.703 12.09 12.04 12.06 11.88 12.17 10,535,199 12.064 0.22%
2012-09-03 0 22.70 22.70 22.75 22.55 22.90 2,575,839 58,624,843 22.760 12.06 12.06 12.09 11.98 12.17 4,847,546 12.094 -1.09%
2012-08-31 0 22.95 22.95 23.00 22.60 23.00 4,098,800 93,719,321 22.865 12.19 12.19 12.22 12.01 12.22 7,713,651 12.150 0.66%
2012-08-30 0 22.80 22.75 22.80 22.55 23.00 3,386,921 77,094,665 22.762 12.12 12.09 12.12 11.98 12.22 6,373,945 12.095 -0.22%
2012-08-29 0 22.85 22.75 22.85 22.60 23.00 4,439,368 101,286,486 22.816 12.14 12.09 12.14 12.01 12.22 8,354,576 12.123 0.66%
2012-08-28 0 22.70 22.65 22.75 22.20 22.90 2,242,694 50,695,540 22.605 12.06 12.04 12.09 11.80 12.17 4,220,591 12.011 0.44%
2012-08-27 0 22.60 22.60 22.65 22.20 22.95 6,978,485 157,928,411 22.631 12.01 12.01 12.04 11.80 12.19 13,133,014 12.025 0.89%
2012-08-24 0 22.40 22.40 22.45 22.25 22.65 4,612,930 103,275,271 22.388 11.90 11.90 11.93 11.82 12.04 8,681,207 11.896 -1.75%
2012-08-23 0 22.80 22.70 22.80 22.05 23.10 10,853,544 246,613,208 22.722 12.12 12.06 12.12 11.72 12.27 20,425,600 12.074 3.40%
2012-08-22 0 22.05 22.00 22.10 21.50 22.25 12,302,797 271,021,477 22.029 11.72 11.69 11.74 11.42 11.82 23,152,992 11.706 -0.23%
2012-08-21 0 22.10 22.00 22.05 21.10 22.50 22,289,000 490,677,000 22.014 11.74 11.69 11.72 11.21 11.96 41,946,318 11.698 6.00%
2012-08-20 0 20.85 20.85 20.90 19.70 21.30 18,588,751 384,502,484 20.685 11.08 11.08 11.11 10.47 11.32 34,982,712 10.991 4.98%
2012-08-17 0 19.86 19.80 19.86 19.40 19.88 6,850,167 135,207,266 19.738 10.55 10.52 10.55 10.31 10.56 12,891,529 10.488 3.12%
2012-08-16 0 19.26 19.26 19.28 19.18 19.90 6,186,920 120,116,408 19.415 10.23 10.23 10.24 10.19 10.57 11,643,345 10.316 -1.83%
2012-08-15 0 19.62 19.60 19.68 19.48 19.88 4,404,144 86,604,455 19.664 10.43 10.41 10.46 10.35 10.56 8,288,287 10.449 -2.14%
2012-08-14 0 20.05 20.00 20.10 19.76 20.10 8,119,100 161,853,106 19.935 10.65 10.63 10.68 10.50 10.68 15,279,571 10.593 2.09%
2012-08-13 0 19.64 19.64 19.66 19.60 19.96 4,387,000 86,643,752 19.750 10.44 10.44 10.45 10.41 10.61 8,256,023 10.495 0.31%
2012-08-10 0 19.58 19.54 19.58 19.18 19.60 4,918,000 95,778,282 19.475 10.40 10.38 10.40 10.19 10.41 9,255,327 10.348 0.51%
2012-08-09 0 19.48 19.46 19.50 19.06 19.60 4,447,522 86,229,183 19.388 10.35 10.34 10.36 10.13 10.41 8,369,921 10.302 2.10%
2012-08-08 0 19.08 19.04 19.08 19.00 19.48 4,598,100 87,851,660 19.106 10.14 10.12 10.14 10.10 10.35 8,653,298 10.152 -2.05%
2012-08-07 0 19.48 19.44 19.52 19.06 19.56 5,616,512 108,496,091 19.317 10.35 10.33 10.37 10.13 10.39 10,569,877 10.265 0.83%
2012-08-06 0 19.32 19.28 19.32 18.96 19.44 2,765,400 53,164,944 19.225 10.27 10.24 10.27 10.07 10.33 5,204,287 10.216 1.79%
2012-08-03 0 18.98 18.96 19.00 18.92 19.26 6,173,037 117,306,613 19.003 10.09 10.07 10.10 10.05 10.23 11,617,218 10.098 -1.25%
2012-08-02 0 19.22 19.20 19.26 19.18 19.84 2,250,021 43,529,298 19.346 10.21 10.20 10.23 10.19 10.54 4,234,380 10.280 -0.72%
2012-08-01 0 19.36 19.32 19.38 19.12 19.94 3,414,260 66,338,674 19.430 10.29 10.27 10.30 10.16 10.60 6,425,395 10.324 0.62%
2012-07-31 0 19.24 19.16 19.20 19.02 19.52 3,631,774 69,960,918 19.264 10.22 10.18 10.20 10.11 10.37 6,834,741 10.236 0.63%
2012-07-30 0 19.12 19.06 19.14 18.92 19.46 5,018,000 95,556,480 19.043 10.16 10.13 10.17 10.05 10.34 9,443,520 10.119 -1.44%
2012-07-27 0 19.40 19.38 19.46 18.92 19.50 3,732,490 72,349,647 19.384 10.31 10.30 10.34 10.05 10.36 7,024,282 10.300 2.00%
2012-07-26 0 19.02 19.00 19.04 18.82 19.38 3,988,111 75,851,055 19.019 10.11 10.10 10.12 10.00 10.30 7,505,342 10.106 0.11%
2012-07-25 0 19.00 19.00 19.02 18.90 19.18 2,936,197 55,924,411 19.047 10.10 10.10 10.11 10.04 10.19 5,525,715 10.121 -0.73%
2012-07-24 0 19.14 19.06 19.14 18.86 19.70 3,549,393 67,669,282 19.065 10.17 10.13 10.17 10.02 10.47 6,679,706 10.131 0.53%
2012-07-23 0 19.04 19.00 19.04 18.80 19.52 7,373,143 142,269,954 19.296 10.12 10.10 10.12 9.990 10.37 13,875,733 10.253 -2.86%
2012-07-20 0 19.60 19.54 19.62 19.36 19.62 4,184,388 81,695,744 19.524 10.41 10.38 10.43 10.29 10.43 7,874,722 10.374 0.51%
2012-07-19 0 19.50 19.42 19.50 19.10 19.80 8,122,777 158,356,544 19.495 10.36 10.32 10.36 10.15 10.52 15,286,491 10.359 0.41%
2012-07-18 0 19.42 19.36 19.46 19.34 19.84 5,923,182 115,233,154 19.455 10.32 10.29 10.34 10.28 10.54 11,147,009 10.338 -1.52%
2012-07-17 0 19.72 19.68 19.72 19.64 19.90 4,309,192 84,957,787 19.715 10.48 10.46 10.48 10.44 10.57 8,109,594 10.476 0.72%
2012-07-16 0 19.58 19.56 19.60 19.30 19.60 3,092,072 60,359,614 19.521 10.40 10.39 10.41 10.26 10.41 5,819,060 10.373 1.24%
2012-07-13 0 19.34 19.26 19.28 19.12 19.70 4,748,626 91,902,970 19.354 10.28 10.23 10.24 10.16 10.47 8,936,578 10.284 -0.92%
2012-07-12 0 19.52 19.48 19.52 19.02 20.05 10,606,100 205,623,925 19.387 10.37 10.35 10.37 10.11 10.65 19,959,928 10.302 -3.37%
2012-07-11 0 20.20 20.10 20.20 19.76 20.50 4,505,064 90,832,983 20.162 10.73 10.68 10.73 10.50 10.89 8,478,211 10.714 2.02%
2012-07-10 0 19.80 19.78 19.82 19.44 20.05 9,080,142 178,821,087 19.694 10.52 10.51 10.53 10.33 10.65 17,088,184 10.465 -0.50%
2012-07-09 0 19.90 19.90 19.98 19.50 20.75 6,846,000 135,882,590 19.848 10.57 10.57 10.62 10.36 11.03 12,883,687 10.547 -4.10%
2012-07-06 0 20.75 20.70 20.80 20.35 20.80 8,118,665 166,333,570 20.488 11.03 11.00 11.05 10.81 11.05 15,278,752 10.887 1.97%
2012-07-05 0 20.35 20.30 20.35 20.00 20.45 3,389,006 68,808,720 20.304 10.81 10.79 10.81 10.63 10.87 6,377,869 10.789 0.49%
2012-07-04 0 20.25 20.25 20.30 19.92 20.45 4,817,451 97,585,087 20.257 10.76 10.76 10.79 10.58 10.87 9,066,101 10.764 2.27%
2012-07-03 0 19.80 19.78 19.80 19.54 20.50 7,777,437 154,699,872 19.891 10.52 10.51 10.52 10.38 10.89 14,636,585 10.569 -0.10%
2012-06-29 0 19.82 19.84 19.88 19.42 20.05 8,865,354 175,714,957 19.820 10.53 10.54 10.56 10.32 10.65 16,683,968 10.532 1.95%
2012-06-28 0 19.44 19.42 19.46 19.32 19.72 3,843,405 74,861,112 19.478 10.33 10.32 10.34 10.27 10.48 7,233,016 10.350 -0.82%
2012-06-27 0 19.60 19.58 19.64 19.20 19.78 4,588,500 89,976,820 19.609 10.41 10.40 10.44 10.20 10.51 8,635,232 10.420 2.08%
2012-06-26 0 19.20 19.18 19.20 18.88 19.50 3,743,726 71,766,883 19.170 10.20 10.19 10.20 10.03 10.36 7,045,427 10.186 0.95%
2012-06-25 0 19.02 19.00 19.02 19.00 19.18 2,540,633 48,398,625 19.050 10.11 10.10 10.11 10.10 10.19 4,781,291 10.123 -0.94%
2012-06-22 0 19.20 19.18 19.24 19.04 19.34 3,660,492 70,187,570 19.174 10.20 10.19 10.22 10.12 10.28 6,888,786 10.189 0.00%
2012-06-21 0 19.20 19.18 19.20 18.94 19.36 2,523,257 48,510,968 19.226 10.20 10.19 10.20 10.06 10.29 4,748,591 10.216 -0.41%
2012-06-20 0 19.28 19.20 19.30 19.12 19.48 2,860,032 55,320,760 19.343 10.24 10.20 10.26 10.16 10.35 5,382,377 10.278 0.00%
2012-06-19 0 19.28 19.28 19.32 19.08 19.54 3,682,000 71,090,040 19.307 10.24 10.24 10.27 10.14 10.38 6,929,263 10.259 0.21%
2012-06-18 0 19.24 19.22 19.26 19.10 19.68 2,650,000 51,284,720 19.353 10.22 10.21 10.23 10.15 10.46 4,987,112 10.283 0.94%
2012-06-15 0 19.06 19.04 19.10 18.96 19.22 5,036,100 95,790,394 19.021 10.13 10.12 10.15 10.07 10.21 9,477,583 10.107 1.71%
2012-06-14 0 18.74 18.72 18.80 18.52 18.98 2,445,188 45,813,469 18.736 9.958 9.947 9.990 9.841 10.09 4,601,670 9.9558 0.11%
2012-06-13 0 18.72 18.66 18.74 18.10 18.90 3,160,358 58,370,545 18.470 9.947 9.915 9.958 9.618 10.04 5,947,570 9.8142 -0.95%
2012-06-12 0 18.90 18.88 18.90 18.68 19.18 1,488,672 28,218,148 18.955 10.04 10.03 10.04 9.926 10.19 2,801,575 10.072 -0.53%
2012-06-11 0 19.00 18.96 19.00 18.72 19.84 2,261,784 42,982,111 19.004 10.10 10.07 10.10 9.947 10.54 4,256,517 10.098 1.60%
2012-06-08 0 18.70 18.66 18.70 18.32 19.08 3,902,000 72,957,300 18.697 9.937 9.915 9.937 9.735 10.14 7,343,287 9.9352 -1.68%
2012-06-07 0 19.02 18.96 19.02 18.92 19.20 4,523,000 86,279,245 19.076 10.11 10.07 10.11 10.05 10.20 8,511,965 10.136 1.77%
2012-06-06 0 18.98 18.94 19.00 18.88 19.52 6,991,449 134,280,176 19.206 9.931 9.910 9.941 9.878 10.21 13,362,281 10.049 1.82%
2012-06-05 0 18.64 18.58 18.68 18.14 18.90 4,670,778 87,038,882 18.635 9.753 9.721 9.774 9.491 9.889 8,926,940 9.7501 2.76%
2012-06-04 0 18.14 18.12 18.20 17.96 18.36 9,896,153 179,265,898 18.115 9.491 9.481 9.523 9.397 9.606 18,913,844 9.4780 -0.33%
2012-06-01 0 18.20 18.20 18.22 18.06 18.46 7,963,155 145,823,560 18.312 9.523 9.523 9.533 9.449 9.659 15,219,437 9.5814 -1.19%
2012-05-31 0 18.42 18.36 18.48 18.00 18.84 18,231,619 336,673,313 18.466 9.638 9.606 9.669 9.418 9.858 34,844,853 9.6621 0.77%
2012-05-30 0 18.28 18.22 18.30 17.98 18.56 25,683,716 470,020,590 18.300 9.565 9.533 9.575 9.408 9.711 49,087,540 9.5752 1.56%
2012-05-29 0 18.00 18.00 18.02 17.90 19.16 28,049,747 508,198,975 18.118 9.418 9.418 9.428 9.366 10.02 53,609,574 9.4796 -6.15%
2012-05-28 0 19.18 19.16 19.18 19.08 19.82 4,138,527 79,913,221 19.310 10.04 10.02 10.04 9.983 10.37 7,909,685 10.103 -1.44%
2012-05-25 0 19.46 19.44 19.46 19.22 20.35 7,632,000 149,106,169 19.537 10.18 10.17 10.18 10.06 10.65 14,586,523 10.222 -3.18%
2012-05-24 0 20.10 20.00 20.10 19.94 20.40 9,392,410 188,593,044 20.079 10.52 10.46 10.52 10.43 10.67 17,951,074 10.506 0.60%
2012-05-23 0 19.98 19.92 19.96 19.88 20.45 6,998,000 139,947,690 19.998 10.45 10.42 10.44 10.40 10.70 13,374,801 10.464 -1.58%
2012-05-22 0 20.30 20.30 20.35 20.15 20.80 7,230,927 147,694,563 20.425 10.62 10.62 10.65 10.54 10.88 13,819,979 10.687 0.50%
2012-05-21 0 20.20 20.20 20.30 19.90 20.45 4,040,575 81,298,059 20.120 10.57 10.57 10.62 10.41 10.70 7,722,476 10.527 0.00%
2012-05-18 0 20.20 20.05 20.20 19.64 20.65 5,823,924 117,568,060 20.187 10.57 10.49 10.57 10.28 10.80 11,130,870 10.562 -1.22%
2012-05-17 0 20.45 20.35 20.45 20.05 20.80 7,639,113 156,165,657 20.443 10.70 10.65 10.70 10.49 10.88 14,600,117 10.696 2.97%
2012-05-16 0 19.86 19.84 19.88 19.60 20.70 5,594,627 110,724,512 19.791 10.39 10.38 10.40 10.26 10.83 10,692,630 10.355 -1.44%
2012-05-15 0 20.15 20.10 20.15 19.94 20.50 4,469,290 90,144,397 20.170 10.54 10.52 10.54 10.43 10.73 8,541,850 10.553 0.00%
2012-05-14 0 20.15 20.05 20.10 20.00 20.60 6,193,929 124,883,009 20.162 10.54 10.49 10.52 10.46 10.78 11,838,035 10.549 -0.98%
2012-05-11 0 20.35 20.30 20.35 19.86 21.00 7,288,193 147,400,576 20.225 10.65 10.62 10.65 10.39 10.99 13,929,428 10.582 0.74%
2012-05-10 0 20.20 20.15 20.20 19.98 20.45 7,972,815 160,904,964 20.182 10.57 10.54 10.57 10.45 10.70 15,237,899 10.560 -0.98%
2012-05-09 0 20.40 20.40 20.45 20.20 20.50 2,758,037 56,281,098 20.406 10.67 10.67 10.70 10.57 10.73 5,271,249 10.677 -0.73%
2012-05-08 0 20.55 20.55 20.60 20.20 20.60 4,844,415 99,143,460 20.466 10.75 10.75 10.78 10.57 10.78 9,258,801 10.708 0.00%
2012-05-07 0 20.55 20.45 20.50 20.15 20.60 8,868,303 181,368,718 20.451 10.75 10.70 10.73 10.54 10.78 16,949,384 10.701 -1.67%
2012-05-04 0 20.90 20.85 20.90 20.55 21.15 9,174,256 190,823,414 20.800 10.94 10.91 10.94 10.75 11.07 17,534,132 10.883 -0.48%
2012-05-03 0 21.00 20.90 20.95 20.75 21.10 5,430,999 113,768,697 20.948 10.99 10.94 10.96 10.86 11.04 10,379,899 10.960 1.20%
2012-05-02 0 20.75 20.75 20.80 20.70 21.00 15,900,333 331,407,982 20.843 10.86 10.86 10.88 10.83 10.99 30,389,225 10.905 0.24%
2012-04-30 0 20.70 20.65 20.75 20.25 20.80 12,018,320 247,257,495 20.573 10.83 10.80 10.86 10.60 10.88 22,969,798 10.764 2.22%
2012-04-27 0 20.25 20.20 20.25 20.00 20.45 8,441,335 170,179,099 20.160 10.60 10.57 10.60 10.46 10.70 16,133,349 10.548 1.86%
2012-04-26 0 19.88 19.86 19.88 19.68 20.25 7,768,300 154,250,198 19.856 10.40 10.39 10.40 10.30 10.60 14,847,023 10.389 0.10%
2012-04-25 0 19.86 19.82 19.88 19.80 20.35 6,007,300 119,790,580 19.941 10.39 10.37 10.40 10.36 10.65 11,481,344 10.433 -1.44%
2012-04-24 0 20.15 20.10 20.15 19.82 20.65 7,090,412 142,950,041 20.161 10.54 10.52 10.54 10.37 10.80 13,551,422 10.549 -1.71%
2012-04-23 0 20.50 20.45 20.50 20.45 21.00 5,687,772 117,519,116 20.662 10.73 10.70 10.73 10.70 10.99 10,870,652 10.811 -2.38%
2012-04-20 0 21.00 21.00 21.05 20.85 21.15 9,732,991 204,696,373 21.031 10.99 10.99 11.01 10.91 11.07 18,602,004 11.004 -0.94%
2012-04-19 0 21.20 21.15 21.20 20.85 21.55 8,357,627 176,459,457 21.114 11.09 11.07 11.09 10.91 11.28 15,973,364 11.047 -1.40%
2012-04-18 0 21.50 21.45 21.55 21.30 21.90 2,892,190 62,399,071 21.575 11.25 11.22 11.28 11.14 11.46 5,527,646 11.289 0.00%
2012-04-17 0 21.50 21.45 21.50 21.30 22.25 5,004,964 108,577,046 21.694 11.25 11.22 11.25 11.14 11.64 9,565,647 11.351 -0.69%
2012-04-16 0 21.65 21.60 21.70 21.35 22.10 6,928,582 150,171,644 21.674 11.33 11.30 11.35 11.17 11.56 13,242,128 11.340 0.70%
2012-04-13 0 21.50 21.55 21.60 21.35 21.75 8,424,769 181,302,085 21.520 11.25 11.28 11.30 11.17 11.38 16,101,688 11.260 0.94%
2012-04-12 0 21.30 21.25 21.30 20.75 21.40 7,998,081 169,272,581 21.164 11.14 11.12 11.14 10.86 11.20 15,286,188 11.074 1.43%
2012-04-11 0 21.00 20.95 21.00 20.70 21.70 16,522,150 351,585,587 21.280 10.99 10.96 10.99 10.83 11.35 31,577,662 11.134 -2.33%
2012-04-10 0 21.50 21.50 21.55 21.25 22.15 7,145,707 154,085,190 21.563 11.25 11.25 11.28 11.12 11.59 13,657,104 11.282 -1.60%
2012-04-05 0 21.85 21.80 21.85 21.20 21.85 5,516,091 119,196,065 21.609 11.43 11.41 11.43 11.09 11.43 10,542,530 11.306 -0.91%
2012-04-03 0 22.05 22.00 22.05 21.60 22.50 7,280,800 160,351,002 22.024 11.54 11.51 11.54 11.30 11.77 13,915,298 11.523 -1.34%
2012-04-02 0 22.35 22.25 22.35 21.55 22.90 8,112,181 179,287,372 22.101 11.69 11.64 11.69 11.28 11.98 15,504,260 11.564 -0.45%
2012-03-30 0 22.45 22.30 22.50 21.70 22.70 16,998,786 381,848,063 22.463 11.75 11.67 11.77 11.35 11.88 32,488,624 11.753 3.70%
2012-03-29 0 21.65 21.60 21.70 21.05 22.05 12,751,052 276,106,322 21.654 11.33 11.30 11.35 11.01 11.54 24,370,218 11.330 -2.04%
2012-03-28 0 22.10 22.00 22.10 21.55 22.40 12,325,400 271,548,852 22.032 11.56 11.51 11.56 11.28 11.72 23,556,699 11.527 4.00%
2012-03-27 0 21.25 21.20 21.30 20.55 21.55 19,483,682 408,371,525 20.960 11.12 11.09 11.14 10.75 11.28 37,237,836 10.967 1.43%
2012-03-26 0 20.95 20.95 21.00 20.85 22.00 19,948,310 420,565,999 21.083 10.96 10.96 10.99 10.91 11.51 38,125,848 11.031 -3.68%
2012-03-23 0 21.75 21.65 21.75 20.90 22.65 19,107,095 415,820,693 21.763 11.38 11.33 11.38 10.94 11.85 36,518,091 11.387 -5.02%
2012-03-22 0 22.90 22.90 23.00 22.50 23.45 14,011,894 320,196,761 22.852 11.98 11.98 12.03 11.77 12.27 26,779,980 11.957 -2.76%
2012-03-21 0 23.55 23.45 23.55 22.40 23.80 14,228,172 329,716,063 23.173 12.32 12.27 12.32 11.72 12.45 27,193,337 12.125 0.64%
2012-03-20 0 23.40 23.30 23.35 23.20 24.00 3,956,000 92,712,632 23.436 12.24 12.19 12.22 12.14 12.56 7,560,834 12.262 -1.68%
2012-03-19 0 23.80 23.75 23.80 23.65 24.35 3,880,563 92,655,412 23.877 12.45 12.43 12.45 12.37 12.74 7,416,656 12.493 -1.24%
2012-03-16 0 24.10 23.95 24.15 23.80 24.40 2,395,644 57,555,013 24.025 12.61 12.53 12.64 12.45 12.77 4,578,631 12.570 -0.82%
2012-03-15 0 24.30 24.25 24.30 24.00 24.80 5,820,666 140,852,660 24.199 12.71 12.69 12.71 12.56 12.98 11,124,643 12.661 -2.02%
2012-03-14 0 24.80 24.75 24.80 24.20 25.05 11,158,083 275,730,840 24.711 12.98 12.95 12.98 12.66 13.11 21,325,685 12.930 3.77%
2012-03-13 0 23.90 23.80 23.90 23.45 23.95 7,292,931 173,585,174 23.802 12.51 12.45 12.51 12.27 12.53 13,938,483 12.454 1.92%
2012-03-12 0 23.45 23.45 23.50 22.85 23.50 2,760,056 63,989,126 23.184 12.27 12.27 12.30 11.96 12.30 5,275,107 12.130 0.86%
2012-03-09 0 23.25 23.25 23.30 23.05 23.80 7,544,380 176,138,516 23.347 12.16 12.16 12.19 12.06 12.45 14,419,060 12.216 0.22%
2012-03-08 0 23.20 23.10 23.20 22.70 23.20 6,373,587 146,637,779 23.007 12.14 12.09 12.14 11.88 12.14 12,181,403 12.038 2.43%
2012-03-07 0 22.65 22.65 22.80 22.50 23.15 5,672,192 129,001,911 22.743 11.85 11.85 11.93 11.77 12.11 10,840,875 11.900 -1.52%
2012-03-06 0 23.00 22.95 23.00 22.55 23.20 6,214,547 142,599,903 22.946 12.03 12.01 12.03 11.80 12.14 11,877,441 12.006 -0.43%
2012-03-05 0 23.10 23.05 23.10 23.00 23.45 4,211,080 97,361,940 23.120 12.09 12.06 12.09 12.03 12.27 8,048,351 12.097 0.22%
2012-03-02 0 23.05 23.05 23.15 22.95 23.50 5,189,788 119,753,727 23.075 12.06 12.06 12.11 12.01 12.30 9,918,889 12.073 0.22%
2012-03-01 0 23.00 22.90 23.00 22.70 23.20 4,502,400 103,287,970 22.941 12.03 11.98 12.03 11.88 12.14 8,605,131 12.003 -0.22%
2012-02-29 0 23.05 22.95 23.10 22.85 23.15 6,650,608 152,894,420 22.990 12.06 12.01 12.09 11.96 12.11 12,710,855 12.029 -0.22%
2012-02-28 0 23.10 23.00 23.05 22.35 23.25 10,405,881 238,881,799 22.956 12.09 12.03 12.06 11.69 12.16 19,888,053 12.011 3.82%
2012-02-27 0 22.25 22.20 22.25 21.90 22.45 4,125,423 91,562,309 22.195 11.64 11.62 11.64 11.46 11.75 7,884,640 11.613 1.14%
2012-02-24 0 22.00 21.95 22.00 21.85 22.25 5,635,737 124,277,137 22.052 11.51 11.48 11.51 11.43 11.64 10,771,201 11.538 -0.23%
2012-02-23 0 22.05 21.95 22.05 21.90 22.40 6,293,665 138,843,436 22.061 11.54 11.48 11.54 11.46 11.72 12,028,654 11.543 -0.45%
2012-02-22 0 22.15 22.00 22.10 21.90 22.45 6,101,852 135,137,864 22.147 11.59 11.51 11.56 11.46 11.75 11,662,055 11.588 0.45%
2012-02-21 0 22.05 22.00 22.05 21.90 22.50 5,898,000 130,794,914 22.176 11.54 11.51 11.54 11.46 11.77 11,272,446 11.603 -1.12%
2012-02-20 0 22.30 22.15 22.35 21.95 22.50 4,358,947 96,729,684 22.191 11.67 11.59 11.69 11.48 11.77 8,330,959 11.611 1.13%
2012-02-17 0 22.05 22.00 22.10 21.90 22.50 4,467,945 98,715,514 22.094 11.54 11.51 11.56 11.46 11.77 8,539,279 11.560 -0.23%
2012-02-16 0 22.10 22.10 22.15 21.95 22.45 4,436,660 98,229,508 22.140 11.56 11.56 11.59 11.48 11.75 8,479,487 11.584 -1.56%
2012-02-15 0 22.45 22.40 22.45 22.20 22.65 5,751,317 129,449,096 22.508 11.75 11.72 11.75 11.62 11.85 10,992,101 11.777 -0.44%
2012-02-14 0 22.55 22.40 22.55 22.25 22.70 8,269,800 185,802,526 22.468 11.80 11.72 11.80 11.64 11.88 15,805,506 11.756 0.67%
2012-02-13 0 22.40 22.35 22.40 22.15 22.70 6,998,000 156,845,398 22.413 11.72 11.69 11.72 11.59 11.88 13,374,801 11.727 -0.44%
2012-02-10 0 22.50 22.40 22.55 22.25 22.65 5,562,600 125,291,088 22.524 11.77 11.72 11.80 11.64 11.85 10,631,419 11.785 0.00%
2012-02-09 0 22.50 22.45 22.50 22.40 22.75 9,513,316 214,288,843 22.525 11.77 11.75 11.77 11.72 11.90 18,182,154 11.786 0.22%
2012-02-08 0 22.45 22.45 22.50 22.40 22.70 11,047,935 247,820,786 22.431 11.75 11.75 11.77 11.72 11.88 21,115,167 11.737 0.90%
2012-02-07 0 22.25 22.15 22.25 22.10 22.50 6,335,179 140,801,275 22.225 11.64 11.59 11.64 11.56 11.77 12,107,997 11.629 1.60%
2012-02-06 0 21.90 21.85 21.95 21.60 22.75 8,941,895 197,598,795 22.098 11.46 11.43 11.48 11.30 11.90 17,090,036 11.562 -0.90%
2012-02-03 0 22.10 22.10 22.15 22.05 22.65 8,040,521 178,447,856 22.194 11.56 11.56 11.59 11.54 11.85 15,367,301 11.612 -1.78%
2012-02-02 0 22.50 22.45 22.50 22.35 23.00 8,233,020 185,398,953 22.519 11.77 11.75 11.77 11.69 12.03 15,735,211 11.782 -1.10%
2012-02-01 0 22.75 22.65 22.75 22.40 23.00 3,907,072 89,040,503 22.790 11.90 11.85 11.90 11.72 12.03 7,467,321 11.924 0.44%
2012-01-31 0 22.65 22.60 22.75 22.25 23.00 12,973,040 293,977,780 22.661 11.85 11.82 11.90 11.64 12.03 24,794,489 11.857 1.57%
2012-01-30 0 22.30 22.25 22.30 22.25 23.30 6,135,550 138,422,712 22.561 11.67 11.64 11.67 11.64 12.19 11,726,459 11.804 -2.19%
2012-01-27 0 22.80 22.70 22.80 22.40 23.15 6,951,745 157,797,964 22.699 11.93 11.88 11.93 11.72 12.11 13,286,397 11.877 0.00%
2012-01-26 0 22.80 22.75 22.80 22.55 23.90 10,761,222 245,926,837 22.853 11.93 11.90 11.93 11.80 12.51 20,567,192 11.957 -2.56%
2012-01-20 0 23.40 23.35 23.40 23.20 23.95 4,520,210 105,751,586 23.395 12.24 12.22 12.24 12.14 12.53 8,639,170 12.241 -0.85%
2012-01-19 0 23.60 23.50 23.65 23.05 23.95 4,411,447 104,200,735 23.621 12.35 12.30 12.37 12.06 12.53 8,431,299 12.359 0.21%
2012-01-18 0 23.55 23.40 23.60 23.10 23.85 7,073,600 165,764,755 23.434 12.32 12.24 12.35 12.09 12.48 13,519,291 12.261 -1.26%
2012-01-17 0 23.85 23.80 23.90 23.30 23.95 4,908,000 116,732,752 23.784 12.48 12.45 12.51 12.19 12.53 9,380,327 12.444 1.92%
2012-01-16 0 23.40 23.40 23.50 23.25 23.55 2,786,943 65,181,064 23.388 12.24 12.24 12.30 12.16 12.32 5,326,495 12.237 -0.85%
2012-01-13 0 23.60 23.50 23.70 23.35 23.90 2,998,700 70,697,984 23.576 12.35 12.30 12.40 12.22 12.51 5,731,211 12.336 0.43%
2012-01-12 0 23.50 23.50 23.60 23.45 24.40 3,354,000 79,301,478 23.644 12.30 12.30 12.35 12.27 12.77 6,410,272 12.371 -1.88%
2012-01-11 0 23.95 23.90 23.95 23.65 24.15 2,834,161 67,966,009 23.981 12.53 12.51 12.53 12.37 12.64 5,416,739 12.547 0.00%
2012-01-10 0 23.95 23.90 24.00 23.70 24.45 7,618,856 183,652,809 24.105 12.53 12.51 12.56 12.40 12.79 14,561,401 12.612 0.42%
2012-01-09 0 23.85 23.80 23.85 23.45 23.90 5,129,977 121,348,817 23.655 12.48 12.45 12.48 12.27 12.51 9,804,576 12.377 -0.42%
2012-01-06 0 23.95 23.85 23.95 23.45 24.15 1,873,028 44,486,037 23.751 12.53 12.48 12.53 12.27 12.64 3,579,791 12.427 0.00%
2012-01-05 0 23.95 23.75 23.95 23.30 24.00 3,749,307 89,252,267 23.805 12.53 12.43 12.53 12.19 12.56 7,165,795 12.455 0.63%
2012-01-04 0 23.80 23.75 23.85 23.50 24.20 2,078,589 49,401,305 23.767 12.45 12.43 12.48 12.30 12.66 3,972,666 12.435 -0.63%
2012-01-03 0 23.95 23.90 23.95 23.10 24.30 3,022,741 72,119,769 23.859 12.53 12.51 12.53 12.09 12.71 5,777,159 12.484 1.48%
2011-12-30 0 23.60 23.60 23.75 23.40 23.95 2,724,147 64,256,969 23.588 12.35 12.35 12.43 12.24 12.53 5,206,477 12.342 -1.26%
2011-12-29 0 23.90 23.75 23.95 23.35 24.10 3,747,323 88,909,002 23.726 12.51 12.43 12.53 12.22 12.61 7,162,004 12.414 -0.42%
2011-12-28 0 24.00 23.85 24.05 23.70 24.15 2,002,634 47,946,033 23.941 12.56 12.48 12.58 12.40 12.64 3,827,498 12.527 0.00%
2011-12-23 0 24.00 23.95 24.00 23.60 24.10 3,172,104 75,835,117 23.907 12.56 12.53 12.56 12.35 12.61 6,062,627 12.509 2.56%
2011-12-22 0 23.40 23.40 23.45 23.25 23.80 3,360,977 78,537,529 23.367 12.24 12.24 12.27 12.16 12.45 6,423,607 12.226 -1.68%
2011-12-21 0 23.80 23.75 23.85 23.50 23.95 4,494,758 106,187,257 23.625 12.45 12.43 12.48 12.30 12.53 8,590,525 12.361 1.71%
2011-12-20 0 23.40 23.30 23.45 23.20 23.70 6,749,824 158,087,180 23.421 12.24 12.19 12.27 12.14 12.40 12,900,480 12.254 -0.64%
2011-12-19 0 23.55 23.55 23.60 23.35 23.75 4,842,373 113,761,044 23.493 12.32 12.32 12.35 12.22 12.43 9,254,898 12.292 -0.42%
2011-12-16 0 23.65 23.45 23.65 23.10 24.00 4,617,022 108,478,007 23.495 12.37 12.27 12.37 12.09 12.56 8,824,200 12.293 0.85%
2011-12-15 0 23.45 23.35 23.50 23.15 24.40 8,228,500 194,214,305 23.603 12.27 12.22 12.30 12.11 12.77 15,726,572 12.349 -2.09%
2011-12-14 0 23.95 23.90 23.95 23.75 24.45 4,657,720 112,332,988 24.118 12.53 12.51 12.53 12.43 12.79 8,901,983 12.619 0.42%
2011-12-13 0 23.85 23.80 23.90 23.70 24.10 7,928,955 188,897,055 23.824 12.48 12.45 12.51 12.40 12.61 15,154,072 12.465 -1.85%
2011-12-12 0 24.30 24.20 24.30 24.00 24.80 5,368,000 130,390,172 24.290 12.71 12.66 12.71 12.56 12.98 10,259,493 12.709 -0.21%
2011-12-09 0 24.35 24.40 24.45 24.05 24.60 3,087,695 75,410,046 24.423 12.74 12.77 12.79 12.58 12.87 5,901,301 12.779 -0.61%
2011-12-08 0 24.50 24.50 24.65 24.30 24.80 5,956,829 146,366,967 24.571 12.82 12.82 12.90 12.71 12.98 11,384,882 12.856 -1.41%
2011-12-07 0 24.85 24.65 24.85 24.60 25.35 9,396,692 233,702,788 24.871 13.00 12.90 13.00 12.87 13.26 17,959,258 13.013 -1.19%
2011-12-06 0 25.15 25.05 25.10 24.40 25.65 11,630,025 293,076,072 25.200 13.16 13.11 13.13 12.77 13.42 22,227,676 13.185 0.80%
2011-12-05 0 24.95 24.95 25.00 24.55 25.50 21,958,415 549,702,008 25.034 13.05 13.05 13.08 12.85 13.34 41,967,625 13.098 -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 13.29 13.39 13.42 12.66 13.42 112,149,211 13.103 2.01%
2011-12-01 0 24.90 24.80 24.85 24.60 25.25 11,802,239 292,479,084 24.782 13.03 12.98 13.00 12.87 13.21 22,556,817 12.966 2.26%
2011-11-30 0 24.35 24.35 24.45 24.15 24.75 14,934,176 365,890,608 24.500 12.74 12.74 12.79 12.64 12.95 28,542,675 12.819 -0.20%
2011-11-29 0 24.40 24.40 24.45 24.00 24.70 17,149,533 418,147,922 24.382 12.77 12.77 12.79 12.56 12.92 32,776,736 12.757 1.46%
2011-11-28 0 24.05 24.00 24.10 22.90 24.15 13,368,505 314,905,884 23.556 12.58 12.56 12.61 11.98 12.64 25,550,314 12.325 4.79%
2011-11-25 0 22.95 22.95 23.05 22.15 23.30 11,858,600 272,509,232 22.980 12.01 12.01 12.06 11.59 12.19 22,664,536 12.024 1.55%
2011-11-24 0 22.60 22.55 22.65 22.20 22.65 5,592,178 125,718,037 22.481 11.82 11.80 11.85 11.62 11.85 10,687,949 11.763 -0.22%
2011-11-23 0 22.65 22.50 22.65 21.75 22.70 11,175,404 250,941,026 22.455 11.85 11.77 11.85 11.38 11.88 21,358,790 11.749 2.49%
2011-11-22 0 22.10 22.00 22.10 21.45 22.15 7,474,370 163,800,192 21.915 11.56 11.51 11.56 11.22 11.59 14,285,255 11.466 0.91%
2011-11-21 0 21.90 21.80 22.00 20.95 22.00 4,522,000 98,375,892 21.755 11.46 11.41 11.51 10.96 11.51 8,642,591 11.383 1.62%
2011-11-18 0 21.55 21.40 21.50 21.20 21.90 5,877,143 126,782,517 21.572 11.28 11.20 11.25 11.09 11.46 11,232,584 11.287 -1.15%
2011-11-17 0 21.80 21.65 21.80 21.55 22.00 6,074,364 132,741,265 21.853 11.41 11.33 11.41 11.28 11.51 11,609,519 11.434 -1.13%
2011-11-16 0 22.05 21.90 22.05 21.80 22.55 7,386,423 162,463,716 21.995 11.54 11.46 11.54 11.41 11.80 14,117,168 11.508 -1.56%
2011-11-15 0 22.40 22.35 22.45 21.20 22.65 13,921,968 303,808,622 21.822 11.72 11.69 11.75 11.09 11.85 26,608,111 11.418 2.75%
2011-11-14 0 21.80 21.70 21.80 21.05 22.60 17,512,220 381,133,554 21.764 11.41 11.35 11.41 11.01 11.82 33,469,915 11.387 4.31%
2011-11-11 0 20.90 20.90 20.95 20.70 21.50 5,834,818 122,275,407 20.956 10.94 10.94 10.96 10.83 11.25 11,151,691 10.965 -0.48%
2011-11-10 0 21.00 20.95 21.05 20.45 21.40 9,372,286 197,116,935 21.032 10.99 10.96 11.01 10.70 11.20 17,912,613 11.004 -2.33%
2011-11-09 0 21.50 21.45 21.50 21.25 22.80 7,292,000 157,728,694 21.630 11.25 11.22 11.25 11.12 11.93 13,936,704 11.318 -0.69%
2011-11-08 0 21.65 21.60 21.65 21.15 22.90 17,084,440 375,588,082 21.984 11.33 11.30 11.33 11.07 11.98 32,652,328 11.503 -4.84%
2011-11-07 0 22.75 22.75 22.80 22.30 23.80 24,250,722 552,278,486 22.774 11.90 11.90 11.93 11.67 12.45 46,348,756 11.916 9.38%
2011-11-04 1 - - - - - 0 0 - 10.88 - - - - 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 10.88 10.88 10.91 10.65 11.01 29,198,136 10.890 -0.95%
2011-11-02 0 21.00 20.90 21.10 20.60 22.80 19,244,000 411,636,200 21.390 10.99 10.94 11.04 10.78 11.93 36,779,748 11.192 -8.10%
2011-11-01 0 22.85 22.80 22.85 21.80 22.95 7,320,460 164,165,687 22.426 11.96 11.93 11.96 11.41 12.01 13,991,097 11.734 2.47%
2011-10-31 0 22.30 22.15 22.25 21.50 23.10 8,377,950 186,740,726 22.290 11.67 11.59 11.64 11.25 12.09 16,012,206 11.662 -3.46%
2011-10-28 0 23.10 23.00 23.05 22.90 23.65 7,520,197 174,898,288 23.257 12.09 12.03 12.06 11.98 12.37 14,372,841 12.169 2.21%
2011-10-27 0 22.60 22.50 22.55 22.20 22.90 4,452,000 100,418,444 22.556 11.82 11.77 11.80 11.62 11.98 8,508,805 11.802 0.89%
2011-10-26 0 22.40 22.30 22.40 21.60 22.45 2,984,463 65,689,970 22.011 11.72 11.67 11.72 11.30 11.75 5,704,001 11.516 2.28%
2011-10-25 0 21.90 21.85 21.95 21.65 22.00 3,911,461 85,697,870 21.909 11.46 11.43 11.48 11.33 11.51 7,475,709 11.464 2.58%
2011-10-24 0 21.35 21.35 21.45 21.05 22.30 2,988,457 64,565,191 21.605 11.17 11.17 11.22 11.01 11.67 5,711,635 11.304 1.91%
2011-10-21 0 20.95 20.80 20.95 20.45 21.15 4,707,143 97,595,790 20.734 10.96 10.88 10.96 10.70 11.07 8,996,442 10.848 0.24%
2011-10-20 0 20.90 20.85 20.90 20.85 21.35 3,899,392 82,139,994 21.065 10.94 10.91 10.94 10.91 11.17 7,452,643 11.022 -1.65%
2011-10-19 0 21.25 21.25 21.30 21.00 21.80 5,197,839 110,575,969 21.273 11.12 11.12 11.14 10.99 11.41 9,934,276 11.131 2.66%
2011-10-18 0 20.70 20.65 20.70 20.15 21.00 6,739,900 139,112,505 20.640 10.83 10.80 10.83 10.54 10.99 12,881,512 10.799 -3.94%
2011-10-17 0 21.55 21.35 21.55 21.10 21.60 7,720,479 164,313,838 21.283 11.28 11.17 11.28 11.04 11.30 14,755,626 11.136 2.62%
2011-10-14 0 21.00 20.95 21.00 20.85 21.95 7,078,217 150,319,788 21.237 10.99 10.96 10.99 10.91 11.48 13,528,115 11.112 -2.78%
2011-10-13 0 21.60 21.60 21.65 21.20 22.55 9,306,947 201,932,140 21.697 11.30 11.30 11.33 11.09 11.80 17,787,735 11.352 -1.14%
2011-10-12 0 21.85 21.80 21.90 21.50 22.75 10,479,357 227,755,049 21.734 11.43 11.41 11.46 11.25 11.90 20,028,482 11.372 2.58%
2011-10-11 0 21.30 21.25 21.35 21.00 21.90 12,103,752 259,957,268 21.477 11.14 11.12 11.17 10.99 11.46 23,133,078 11.237 3.65%
2011-10-10 0 20.55 20.50 20.60 20.25 20.70 3,386,000 69,206,916 20.439 10.75 10.73 10.78 10.60 10.83 6,471,432 10.694 0.74%
2011-10-07 0 20.40 20.35 20.40 20.00 21.20 18,940,132 386,554,117 20.409 10.67 10.65 10.67 10.46 11.09 36,198,986 10.679 3.76%
2011-10-06 0 19.66 19.66 19.78 19.40 20.70 18,452,436 362,969,763 19.671 10.29 10.29 10.35 10.15 10.83 35,266,886 10.292 8.86%
2011-10-04 0 18.06 18.00 18.08 17.84 18.94 20,009,639 370,678,008 18.525 9.449 9.418 9.460 9.334 9.910 38,243,062 9.6927 -4.75%
2011-10-03 0 18.96 18.94 18.96 18.60 19.92 9,016,086 170,647,002 18.927 9.920 9.910 9.920 9.732 10.42 17,231,832 9.9030 -1.15%
2011-09-30 0 19.18 19.00 19.04 19.00 20.70 18,137,000 354,494,472 19.545 10.04 9.941 9.962 9.941 10.83 34,664,015 10.227 -4.58%
2011-09-28 0 20.10 20.10 20.30 19.82 20.85 13,610,000 275,650,102 20.253 10.52 10.52 10.62 10.37 10.91 26,011,867 10.597 -1.95%
2011-09-27 0 20.50 20.55 20.60 20.10 21.00 6,467,941 133,216,171 20.596 10.73 10.75 10.78 10.52 10.99 12,361,736 10.776 -0.97%
2011-09-26 0 20.70 20.70 20.75 20.70 21.65 7,121,000 149,955,227 21.058 10.83 10.83 10.86 10.83 11.33 13,609,883 11.018 -0.96%
2011-09-23 0 20.90 20.85 20.95 20.70 21.85 15,370,800 323,062,776 21.018 10.94 10.91 10.96 10.83 11.43 29,377,165 10.997 -4.78%
2011-09-22 0 21.95 21.65 22.00 21.60 22.30 5,688,502 123,682,885 21.743 11.48 11.33 11.51 11.30 11.67 10,872,047 11.376 -2.23%
2011-09-21 0 22.45 22.40 22.45 22.30 22.65 5,697,859 127,915,416 22.450 11.75 11.72 11.75 11.67 11.85 10,889,930 11.746 0.45%
2011-09-20 0 22.35 22.35 22.40 22.20 22.60 2,560,000 57,227,944 22.355 11.69 11.69 11.72 11.62 11.82 4,892,754 11.696 0.00%
2011-09-19 0 22.35 22.30 22.35 22.25 22.40 1,548,558 34,602,047 22.345 11.69 11.67 11.69 11.64 11.72 2,959,654 11.691 -1.32%
2011-09-16 0 22.65 22.60 22.65 22.50 22.75 3,381,067 76,469,638 22.617 11.85 11.82 11.85 11.77 11.90 6,462,003 11.834 1.57%
2011-09-15 0 22.30 22.25 22.45 21.75 22.50 6,028,677 133,277,898 22.107 11.67 11.64 11.75 11.38 11.77 11,522,200 11.567 2.53%
2011-09-14 0 21.75 21.70 21.75 21.30 22.00 14,104,000 305,965,750 21.694 11.38 11.35 11.38 11.14 11.51 26,956,016 11.351 -2.25%
2011-09-12 0 22.25 22.20 22.25 22.20 22.65 6,236,000 140,213,302 22.484 11.64 11.62 11.64 11.62 11.85 11,918,443 11.764 -2.63%
2011-09-09 0 22.85 22.80 22.85 22.65 22.90 1,940,000 44,204,400 22.786 11.96 11.93 11.96 11.85 11.98 3,707,790 11.922 0.22%
2011-09-08 0 22.80 22.75 22.80 22.00 23.00 3,414,600 77,472,420 22.689 11.93 11.90 11.93 11.51 12.03 6,526,093 11.871 1.11%
2011-09-07 0 22.55 22.50 22.55 22.45 22.90 6,140,721 139,160,880 22.662 11.80 11.77 11.80 11.75 11.98 11,736,342 11.857 1.81%
2011-09-06 0 22.15 22.15 22.20 21.90 22.90 5,859,987 129,589,112 22.114 11.59 11.59 11.62 11.46 11.98 11,199,795 11.571 0.91%
2011-09-05 0 21.95 21.90 21.95 21.65 22.15 3,257,182 71,309,562 21.893 11.48 11.46 11.48 11.33 11.59 6,225,230 11.455 -0.23%
2011-09-02 0 22.00 22.00 22.05 21.95 22.40 1,688,413 37,253,401 22.064 11.51 11.51 11.54 11.48 11.72 3,226,949 11.544 -1.12%
2011-09-01 0 22.25 22.20 22.25 22.00 22.50 4,091,509 91,229,567 22.297 11.64 11.62 11.64 11.51 11.77 7,819,823 11.666 1.37%
2011-08-31 0 21.95 21.90 21.95 21.80 22.80 4,050,682 89,265,449 22.037 11.48 11.46 11.48 11.41 11.93 7,741,793 11.530 -0.45%
2011-08-30 0 22.05 21.90 22.10 21.55 22.70 6,729,614 147,952,709 21.985 11.54 11.46 11.56 11.28 11.88 12,861,854 11.503 -1.12%
2011-08-29 0 22.30 22.20 22.30 22.20 23.50 3,015,000 68,071,200 22.578 11.67 11.62 11.67 11.62 12.30 5,762,364 11.813 1.13%
2011-08-26 0 22.05 22.00 22.05 21.60 22.50 5,906,150 130,492,836 22.094 11.54 11.51 11.54 11.30 11.77 11,288,023 11.560 1.15%
2011-08-25 0 21.80 21.75 21.80 21.70 22.25 6,060,546 132,967,604 21.940 11.41 11.38 11.41 11.35 11.64 11,583,109 11.479 1.16%
2011-08-24 0 21.55 21.50 21.55 21.50 22.60 14,603,900 317,784,206 21.760 11.28 11.25 11.28 11.25 11.82 27,911,441 11.385 -4.65%
2011-08-23 0 22.60 22.80 22.85 22.05 24.70 23,940,275 547,543,066 22.871 11.82 11.93 11.96 11.54 12.92 45,755,419 11.967 -8.50%
2011-08-22 0 24.70 24.50 24.65 23.90 25.70 9,514,700 234,325,550 24.628 12.92 12.82 12.90 12.51 13.45 18,184,799 12.886 -3.70%
2011-08-19 0 25.65 25.60 25.65 25.25 25.65 7,378,800 188,567,538 25.555 13.42 13.39 13.42 13.21 13.42 14,102,599 13.371 -0.19%
2011-08-18 0 25.70 25.65 25.75 25.60 26.00 4,783,525 123,066,613 25.727 13.45 13.42 13.47 13.39 13.60 9,142,426 13.461 -0.77%
2011-08-17 0 25.90 25.80 25.95 25.55 26.00 6,032,700 155,578,730 25.789 13.55 13.50 13.58 13.37 13.60 11,529,889 13.494 0.78%
2011-08-16 0 25.70 25.65 25.75 25.35 25.75 10,418,000 266,778,642 25.607 13.45 13.42 13.47 13.26 13.47 19,911,215 13.398 -0.39%
2011-08-15 0 25.80 25.60 25.80 25.45 25.80 8,385,000 215,316,806 25.679 13.50 13.39 13.50 13.32 13.50 16,025,680 13.436 0.00%
2011-08-12 0 25.80 25.65 25.80 24.95 25.80 13,689,900 350,190,851 25.580 13.50 13.42 13.50 13.05 13.50 26,164,575 13.384 3.20%
2011-08-11 0 25.00 24.90 24.95 24.50 25.00 6,278,426 156,029,181 24.852 13.08 13.03 13.05 12.82 13.08 11,999,529 13.003 1.01%
2011-08-10 0 24.75 24.70 24.75 23.60 24.80 14,067,824 343,129,568 24.391 12.95 12.92 12.95 12.35 12.98 26,886,875 12.762 3.99%
2011-08-09 0 23.80 23.70 23.80 22.50 24.00 6,669,390 155,517,127 23.318 12.45 12.40 12.45 11.77 12.56 12,746,752 12.201 -0.63%
2011-08-08 0 23.95 23.90 24.00 23.20 24.05 3,706,600 87,685,816 23.657 12.53 12.51 12.56 12.14 12.58 7,084,172 12.378 -1.03%
2011-08-05 0 24.20 24.10 24.20 22.80 24.40 8,273,600 197,661,270 23.891 12.66 12.61 12.66 11.93 12.77 15,812,769 12.500 -0.62%
2011-08-04 0 24.35 24.25 24.30 24.20 24.40 6,307,312 153,300,064 24.305 12.74 12.69 12.71 12.66 12.77 12,054,736 12.717 0.21%
2011-08-03 0 24.30 24.25 24.30 24.05 24.40 8,788,281 213,304,630 24.271 12.71 12.69 12.71 12.58 12.77 16,796,444 12.699 0.21%
2011-08-02 0 24.25 24.25 24.30 24.10 24.30 5,190,145 125,779,349 24.234 12.69 12.69 12.71 12.61 12.71 9,919,571 12.680 0.00%
2011-08-01 0 24.25 24.20 24.25 24.20 24.35 15,168,000 367,857,894 24.252 12.69 12.66 12.69 12.66 12.74 28,989,567 12.689 0.21%
2011-07-29 0 24.20 24.15 24.20 24.05 24.40 8,839,000 213,975,550 24.208 12.66 12.64 12.66 12.58 12.77 16,893,380 12.666 -0.41%
2011-07-28 0 24.30 24.25 24.30 24.00 24.45 12,381,103 299,121,886 24.160 12.71 12.69 12.71 12.56 12.79 23,663,160 12.641 -0.41%
2011-07-27 0 24.40 24.40 24.45 23.55 24.55 5,241,500 126,586,250 24.151 12.77 12.77 12.79 12.32 12.85 10,017,722 12.636 3.17%
2011-07-26 0 23.65 23.65 23.70 23.50 23.95 3,531,676 83,465,302 23.633 12.37 12.37 12.40 12.30 12.53 6,749,852 12.366 0.21%
2011-07-25 0 23.60 23.55 23.60 23.10 24.00 2,882,838 67,702,086 23.485 12.35 12.32 12.35 12.09 12.56 5,509,772 12.288 -1.26%
2011-07-22 0 23.90 23.90 23.95 23.75 24.05 2,041,001 48,725,624 23.873 12.51 12.51 12.53 12.43 12.58 3,900,826 12.491 0.21%
2011-07-21 0 23.85 23.80 23.90 23.60 24.00 4,396,760 104,936,510 23.867 12.48 12.45 12.51 12.35 12.56 8,403,228 12.488 -0.42%
2011-07-20 0 23.95 23.90 24.00 23.85 24.55 2,542,995 60,981,185 23.980 12.53 12.51 12.56 12.48 12.85 4,860,253 12.547 -1.03%
2011-07-19 0 24.20 24.20 24.25 23.90 24.40 2,639,500 63,584,260 24.090 12.66 12.66 12.69 12.51 12.77 5,044,697 12.604 -1.22%
2011-07-18 0 24.50 24.40 24.50 24.25 24.55 1,386,995 34,003,728 24.516 12.82 12.77 12.82 12.69 12.85 2,650,869 12.827 0.00%
2011-07-15 0 24.50 24.35 24.50 24.30 24.55 2,931,000 71,815,280 24.502 12.82 12.74 12.82 12.71 12.85 5,601,821 12.820 0.20%
2011-07-14 0 24.45 24.35 24.55 24.00 24.55 6,685,785 162,943,982 24.372 12.79 12.74 12.85 12.56 12.85 12,778,086 12.752 2.09%
2011-07-13 0 23.95 23.90 24.00 23.30 24.00 2,495,692 59,430,106 23.813 12.53 12.51 12.56 12.19 12.56 4,769,846 12.460 1.70%
2011-07-12 0 23.55 23.50 23.55 23.30 24.35 2,620,720 61,609,710 23.509 12.32 12.30 12.32 12.19 12.74 5,008,804 12.300 -1.46%
2011-07-11 0 23.90 23.85 23.95 23.50 24.00 3,852,452 92,211,799 23.936 12.51 12.48 12.53 12.30 12.56 7,362,930 12.524 -0.42%
2011-07-08 0 24.00 23.95 24.05 23.95 24.35 3,927,533 94,531,612 24.069 12.56 12.53 12.58 12.53 12.74 7,506,427 12.593 0.00%
2011-07-07 0 24.00 24.00 24.05 22.95 24.35 5,108,834 122,032,993 23.887 12.56 12.56 12.58 12.01 12.74 9,764,167 12.498 -1.23%
2011-07-06 0 24.30 24.25 24.35 24.10 24.45 7,536,903 186,746,260 24.778 12.71 12.69 12.74 12.61 12.79 14,404,770 12.964 -0.41%
2011-07-05 0 24.40 24.35 24.45 24.00 24.60 8,434,940 205,984,163 24.420 12.77 12.74 12.79 12.56 12.87 16,121,127 12.777 -1.01%
2011-07-04 0 24.65 24.65 24.70 24.10 24.70 11,051,593 270,421,938 24.469 12.90 12.90 12.92 12.61 12.92 21,122,158 12.803 2.49%
2011-06-30 0 24.05 24.00 24.10 23.65 24.10 8,713,546 209,043,398 23.991 12.58 12.56 12.61 12.37 12.61 16,653,608 12.552 0.21%
2011-06-29 0 24.00 23.95 24.00 23.25 24.00 4,600,744 109,595,953 23.821 12.56 12.53 12.56 12.16 12.56 8,793,089 12.464 0.84%
2011-06-28 0 23.80 23.70 23.90 23.65 24.10 4,588,265 109,223,542 23.805 12.45 12.40 12.51 12.37 12.61 8,769,239 12.455 -0.21%
2011-06-27 0 23.85 23.85 23.90 23.55 23.95 6,484,000 154,058,745 23.760 12.48 12.48 12.51 12.32 12.53 12,392,428 12.432 -1.04%
2011-06-24 0 24.10 24.00 24.10 22.85 24.10 16,034,600 382,325,350 23.844 12.61 12.56 12.61 11.96 12.61 30,645,840 12.476 4.78%
2011-06-23 0 23.00 22.90 23.00 22.80 23.20 2,884,833 66,181,149 22.941 12.03 11.98 12.03 11.93 12.14 5,513,585 12.003 -0.22%
2011-06-22 0 23.05 23.00 23.05 22.85 23.15 6,194,000 142,673,724 23.034 12.06 12.03 12.06 11.96 12.11 11,838,171 12.052 0.66%
2011-06-21 0 22.90 22.85 22.90 22.40 23.00 2,996,849 68,266,064 22.779 11.98 11.96 11.98 11.72 12.03 5,727,674 11.919 1.78%
2011-06-20 0 22.50 22.45 22.55 22.40 22.80 3,573,200 80,818,854 22.618 11.77 11.75 11.80 11.72 11.93 6,829,214 11.834 -0.66%
2011-06-17 0 22.65 22.70 22.80 22.60 23.15 5,056,476 115,084,947 22.760 11.85 11.88 11.93 11.82 12.11 9,664,099 11.909 -1.31%
2011-06-16 0 22.95 22.85 23.00 22.60 23.00 4,421,000 101,027,540 22.852 12.01 11.96 12.03 11.82 12.03 8,449,557 11.957 -0.22%
2011-06-15 0 23.00 22.95 23.00 22.60 23.20 5,259,050 120,736,695 22.958 12.03 12.01 12.03 11.82 12.14 10,051,265 12.012 1.77%
2011-06-14 0 22.60 22.60 22.70 22.40 22.85 2,627,297 59,555,919 22.668 11.82 11.82 11.88 11.72 11.96 5,021,374 11.860 0.67%
2011-06-13 0 22.45 22.45 22.55 22.30 22.80 6,970,094 157,384,065 22.580 11.75 11.75 11.80 11.67 11.93 13,321,467 11.814 -2.39%
2011-06-10 0 23.00 22.95 23.00 22.80 23.30 4,896,650 112,419,364 22.958 12.03 12.01 12.03 11.93 12.19 9,358,634 12.012 -1.29%
2011-06-09 0 23.30 23.25 23.30 23.10 23.80 3,974,000 92,616,162 23.306 12.19 12.16 12.19 12.09 12.45 7,595,236 12.194 -1.69%
2011-06-08 0 23.70 23.55 23.75 23.10 23.75 5,589,000 131,199,198 23.475 12.40 12.32 12.43 12.09 12.43 10,681,876 12.282 1.72%
2011-06-07 0 23.30 23.25 23.35 23.25 23.60 3,202,039 74,742,123 23.342 12.19 12.16 12.22 12.16 12.35 6,119,839 12.213 -1.89%
2011-06-03 0 23.75 23.65 23.70 23.70 23.95 6,892,083 163,919,503 23.784 12.43 12.37 12.40 12.40 12.53 13,172,370 12.444 1.20%
2011-06-02 0 23.80 23.75 23.80 23.70 24.00 3,174,376 75,569,887 23.806 12.28 12.25 12.28 12.23 12.38 6,152,772 12.282 -0.42%
2011-06-01 0 23.90 23.75 23.90 23.55 23.95 4,127,414 98,038,385 23.753 12.33 12.25 12.33 12.15 12.36 8,000,009 12.255 0.63%
2011-05-31 0 23.75 23.65 23.90 23.40 23.90 14,142,000 335,914,348 23.753 12.25 12.20 12.33 12.07 12.33 27,410,898 12.255 1.50%
2011-05-30 0 23.40 23.35 23.40 22.95 23.60 4,816,950 111,602,812 23.169 12.07 12.05 12.07 11.84 12.18 9,336,510 11.953 -0.85%
2011-05-27 0 23.60 23.55 23.60 23.05 23.80 4,734,000 111,174,866 23.484 12.18 12.15 12.18 11.89 12.28 9,175,731 12.116 -0.84%
2011-05-26 0 23.80 23.70 23.80 23.70 24.00 3,685,644 88,049,507 23.890 12.28 12.23 12.28 12.23 12.38 7,143,743 12.325 -0.42%
2011-05-25 0 23.90 23.85 23.90 23.70 24.00 5,457,600 129,729,440 23.770 12.33 12.30 12.33 12.23 12.38 10,578,258 12.264 0.21%
2011-05-24 0 23.85 23.80 23.85 23.20 24.00 6,204,816 146,940,322 23.682 12.30 12.28 12.30 11.97 12.38 12,026,558 12.218 1.71%
2011-05-23 0 23.45 23.40 23.45 23.20 23.60 8,232,011 193,274,021 23.478 12.10 12.07 12.10 11.97 12.18 15,955,792 12.113 -0.85%
2011-05-20 0 23.65 23.60 23.65 23.35 23.70 8,376,000 197,693,780 23.602 12.20 12.18 12.20 12.05 12.23 16,234,881 12.177 0.42%
2011-05-19 0 23.55 23.50 23.55 23.50 23.90 8,609,892 203,138,916 23.594 12.15 12.12 12.15 12.12 12.33 16,688,225 12.173 -0.63%
2011-05-18 0 23.70 23.65 23.70 23.40 24.00 23,294,760 552,454,603 23.716 12.23 12.20 12.23 12.07 12.38 45,151,343 12.236 0.21%
2011-05-17 0 23.65 23.60 23.65 22.00 24.00 36,194,063 831,190,358 22.965 12.20 12.18 12.20 11.35 12.38 70,153,569 11.848 7.26%
2011-05-16 0 22.05 22.00 22.05 20.80 22.05 19,917,394 430,225,023 21.600 11.38 11.35 11.38 10.73 11.38 38,605,124 11.144 5.25%
2011-05-13 0 20.95 20.90 21.00 20.15 21.20 11,036,300 229,363,927 20.783 10.81 10.78 10.83 10.40 10.94 21,391,239 10.722 3.97%
2011-05-12 0 20.15 20.00 20.15 19.90 20.50 5,360,400 108,012,360 20.150 10.40 10.32 10.40 10.27 10.58 10,389,858 10.396 -0.25%
2011-05-11 0 20.20 20.10 20.20 20.10 20.80 6,727,080 137,353,434 20.418 10.42 10.37 10.42 10.37 10.73 13,038,842 10.534 -2.18%
2011-05-09 0 20.65 20.60 20.65 20.50 21.05 4,060,880 84,055,951 20.699 10.65 10.63 10.65 10.58 10.86 7,871,049 10.679 -2.59%
2011-05-06 0 21.20 21.00 21.20 20.60 21.20 11,093,125 232,630,054 20.971 10.94 10.83 10.94 10.63 10.94 21,501,380 10.819 2.66%
2011-05-05 0 20.65 20.60 20.70 20.50 20.70 2,600,496 53,563,197 20.597 10.65 10.63 10.68 10.58 10.68 5,040,442 10.627 0.49%
2011-05-04 0 20.55 20.45 20.50 20.45 20.85 2,582,277 53,038,092 20.539 10.60 10.55 10.58 10.55 10.76 5,005,129 10.597 -1.44%
2011-05-03 0 20.85 20.75 20.95 20.60 21.10 7,499,973 156,741,547 20.899 10.76 10.71 10.81 10.63 10.89 14,536,911 10.782 1.21%
2011-04-29 0 20.60 20.50 20.65 20.25 20.65 4,880,409 100,143,370 20.519 10.63 10.58 10.65 10.45 10.65 9,459,510 10.587 0.98%
2011-04-28 0 20.40 20.40 20.45 20.20 20.40 4,415,463 89,776,923 20.332 10.52 10.52 10.55 10.42 10.52 8,558,323 10.490 1.49%
2011-04-27 0 20.10 20.05 20.10 20.00 20.10 2,528,423 50,697,902 20.051 10.37 10.34 10.37 10.32 10.37 4,900,746 10.345 0.00%
2011-04-26 0 20.10 20.00 20.05 19.90 20.45 2,133,500 42,818,915 20.070 10.37 10.32 10.34 10.27 10.55 4,135,282 10.355 -1.23%
2011-04-21 0 20.35 20.35 20.45 20.00 20.55 3,622,150 73,946,425 20.415 10.50 10.50 10.55 10.32 10.60 7,020,675 10.533 0.49%
2011-04-20 0 20.25 20.15 20.25 19.86 20.30 3,730,154 75,271,736 20.179 10.45 10.40 10.45 10.25 10.47 7,230,015 10.411 0.25%
2011-04-19 0 20.20 20.20 20.25 19.88 20.25 1,912,066 38,424,899 20.096 10.42 10.42 10.45 10.26 10.45 3,706,084 10.368 0.00%
2011-04-18 0 20.20 20.05 20.30 20.05 20.25 1,719,200 34,666,885 20.165 10.42 10.34 10.47 10.34 10.45 3,332,260 10.403 0.50%
2011-04-15 0 20.10 20.00 20.20 19.84 20.20 2,224,000 44,571,080 20.041 10.37 10.32 10.42 10.24 10.42 4,310,694 10.340 0.50%
2011-04-14 0 20.00 19.92 20.00 19.70 20.00 4,196,000 83,223,988 19.834 10.32 10.28 10.32 10.16 10.32 8,132,946 10.233 0.81%
2011-04-13 0 19.84 19.92 19.94 19.62 20.15 2,552,208 50,433,154 19.761 10.24 10.28 10.29 10.12 10.40 4,946,847 10.195 -0.60%
2011-04-12 0 19.96 19.84 19.98 19.30 20.45 6,689,000 133,967,966 20.028 10.30 10.24 10.31 9.957 10.55 12,965,033 10.333 0.20%
2011-04-11 0 19.92 19.92 20.00 19.62 20.30 7,493,455 148,610,052 19.832 10.28 10.28 10.32 10.12 10.47 14,524,277 10.232 -0.10%
2011-04-08 0 19.94 19.92 19.96 19.02 20.20 9,357,334 181,565,205 19.404 10.29 10.28 10.30 9.813 10.42 18,136,963 10.011 4.07%
2011-04-07 0 19.16 19.10 19.16 18.72 19.18 8,044,215 152,306,787 18.934 9.885 9.854 9.885 9.658 9.895 15,591,795 9.7684 1.91%
2011-04-06 0 18.80 18.78 18.80 18.58 19.20 9,897,605 186,437,312 18.837 9.699 9.689 9.699 9.586 9.906 19,184,150 9.7183 -1.57%
2011-04-04 0 19.10 19.06 19.14 18.48 19.30 7,638,236 145,621,011 19.065 9.854 9.834 9.875 9.534 9.957 14,804,901 9.8360 3.47%
2011-04-01 0 18.46 18.46 18.48 18.34 19.02 19,019,953 351,877,372 18.500 9.524 9.524 9.534 9.462 9.813 36,865,648 9.5449 -2.94%
2011-03-31 0 19.02 19.06 19.10 18.86 19.68 13,251,570 252,566,432 19.059 9.813 9.834 9.854 9.730 10.15 25,685,012 9.8332 -3.35%
2011-03-30 0 19.68 19.66 19.78 19.62 20.20 8,033,908 159,781,238 19.888 10.15 10.14 10.21 10.12 10.42 15,571,817 10.261 -2.57%
2011-03-29 0 20.20 20.10 20.20 20.10 20.40 4,161,500 84,301,218 20.257 10.42 10.37 10.42 10.37 10.52 8,066,076 10.451 -0.98%
2011-03-28 0 20.40 20.35 20.40 20.20 20.75 1,969,600 40,153,640 20.387 10.52 10.50 10.52 10.42 10.71 3,817,600 10.518 -1.92%
2011-03-25 0 20.80 20.75 20.85 20.25 20.85 9,327,504 191,691,031 20.551 10.73 10.71 10.76 10.45 10.76 18,079,145 10.603 1.22%
2011-03-24 0 20.55 20.50 20.55 19.80 20.70 16,002,140 325,629,350 20.349 10.60 10.58 10.60 10.22 10.68 31,016,336 10.499 3.79%
2011-03-23 0 19.80 19.72 19.80 18.96 19.86 9,760,960 190,359,891 19.502 10.22 10.17 10.22 9.782 10.25 18,919,296 10.062 4.98%
2011-03-22 0 18.86 18.88 18.90 18.66 19.28 9,579,700 180,846,088 18.878 9.730 9.741 9.751 9.627 9.947 18,567,966 9.7397 0.11%
2011-03-21 0 18.84 18.82 18.84 18.74 19.46 3,946,200 74,817,192 18.959 9.720 9.710 9.720 9.668 10.04 7,648,769 9.7816 0.11%
2011-03-18 0 18.82 18.76 18.82 18.72 19.28 4,962,936 94,043,860 18.949 9.710 9.679 9.710 9.658 9.947 9,619,469 9.7764 -2.89%
2011-03-17 0 19.38 19.34 19.48 19.04 19.60 5,866,923 113,828,200 19.402 9.999 9.978 10.05 9.823 10.11 11,371,633 10.010 -1.22%
2011-03-16 0 19.62 19.54 19.64 19.42 19.90 8,556,000 167,761,040 19.607 10.12 10.08 10.13 10.02 10.27 16,583,768 10.116 0.93%
2011-03-15 0 19.44 19.36 19.46 18.80 19.80 8,519,394 164,675,549 19.329 10.03 9.988 10.04 9.699 10.22 16,512,816 9.9726 0.83%
2011-03-14 0 19.28 19.20 19.28 18.10 19.60 6,080,033 115,633,090 19.018 9.947 9.906 9.947 9.338 10.11 11,784,696 9.8121 3.99%
2011-03-11 0 18.54 18.48 18.58 18.36 18.78 4,730,537 87,709,533 18.541 9.565 9.534 9.586 9.472 9.689 9,169,019 9.5659 -2.11%
2011-03-10 0 18.94 18.86 19.02 18.52 19.18 3,263,700 61,810,118 18.939 9.772 9.730 9.813 9.555 9.895 6,325,905 9.7710 0.85%
2011-03-09 0 18.78 18.72 18.80 18.38 18.90 3,918,000 72,889,470 18.604 9.689 9.658 9.699 9.483 9.751 7,594,110 9.5982 2.07%
2011-03-08 0 18.40 18.38 18.40 18.14 18.70 4,632,200 85,143,880 18.381 9.493 9.483 9.493 9.359 9.648 8,978,416 9.4832 -1.08%
2011-03-07 0 18.60 18.54 18.60 18.52 18.84 4,572,128 85,422,015 18.683 9.596 9.565 9.596 9.555 9.720 8,861,981 9.6392 -1.17%
2011-03-04 0 18.82 18.76 18.86 18.72 19.18 6,839,225 129,157,961 18.885 9.710 9.679 9.730 9.658 9.895 13,256,208 9.7432 0.75%
2011-03-03 0 18.68 18.66 18.68 18.18 18.80 6,759,550 124,589,845 18.432 9.638 9.627 9.638 9.380 9.699 13,101,777 9.5094 2.98%
2011-03-02 0 18.14 18.12 18.14 17.86 18.26 5,262,387 95,139,607 18.079 9.359 9.349 9.359 9.214 9.421 10,199,884 9.3275 1.23%
2011-03-01 0 17.92 17.90 17.92 17.50 18.38 13,834,705 247,177,494 17.866 9.245 9.235 9.245 9.029 9.483 26,815,280 9.2178 2.40%
2011-02-28 0 17.50 17.50 17.56 17.32 18.06 12,383,504 220,138,067 17.777 9.029 9.029 9.060 8.936 9.318 24,002,473 9.1715 -2.78%
2011-02-25 0 18.00 18.00 18.08 17.66 18.38 12,945,248 232,180,798 17.936 9.287 9.287 9.328 9.111 9.483 25,091,279 9.2534 2.51%
2011-02-24 0 17.56 17.58 17.60 17.50 17.98 5,712,000 101,843,360 17.830 9.060 9.070 9.080 9.029 9.276 11,071,351 9.1988 -2.12%
2011-02-23 0 17.94 17.90 18.00 17.82 18.22 5,211,244 93,832,468 18.006 9.256 9.235 9.287 9.194 9.400 10,100,755 9.2896 -0.11%
2011-02-22 0 17.96 17.94 18.00 17.88 18.28 2,524,200 45,463,368 18.011 9.266 9.256 9.287 9.225 9.431 4,892,560 9.2923 -1.97%
2011-02-21 0 18.32 18.28 18.32 18.08 18.72 5,038,000 92,291,840 18.319 9.452 9.431 9.452 9.328 9.658 9,764,963 9.4513 -0.33%
2011-02-18 0 18.38 18.38 18.40 18.20 18.60 5,810,000 106,913,360 18.402 9.483 9.483 9.493 9.390 9.596 11,261,301 9.4939 0.55%
2011-02-17 0 18.28 18.28 18.30 18.02 18.78 4,309,997 78,518,665 18.218 9.431 9.431 9.441 9.297 9.689 8,353,902 9.3990 -1.93%
2011-02-16 0 18.64 18.62 18.72 18.46 18.72 5,351,000 99,527,160 18.600 9.617 9.607 9.658 9.524 9.658 10,371,639 9.5961 0.22%
2011-02-15 0 18.60 18.56 18.62 18.56 18.80 6,062,900 113,377,668 18.700 9.596 9.576 9.607 9.576 9.699 11,751,487 9.6479 0.22%
2011-02-14 0 18.56 18.54 18.56 18.20 18.66 11,200,000 206,217,780 18.412 9.576 9.565 9.576 9.390 9.627 21,708,532 9.4994 1.53%
2011-02-11 0 18.28 18.26 18.36 18.24 18.74 8,917,020 164,130,671 18.406 9.431 9.421 9.472 9.410 9.668 17,283,519 9.4964 -1.40%
2011-02-10 0 18.54 18.48 18.52 18.40 18.92 23,782,000 443,063,476 18.630 9.565 9.534 9.555 9.493 9.761 46,095,742 9.6118 -1.59%
2011-02-09 0 18.84 18.80 18.86 18.62 19.16 10,447,087 196,849,699 18.843 9.720 9.699 9.730 9.607 9.885 20,249,189 9.7214 0.43%
2011-02-08 0 18.76 18.74 18.76 18.58 19.34 4,980,989 93,760,153 18.824 9.679 9.668 9.679 9.586 9.978 9,654,461 9.7116 -1.26%
2011-02-07 0 19.00 18.98 19.00 18.86 19.30 3,940,608 74,941,862 19.018 9.803 9.792 9.803 9.730 9.957 7,637,930 9.8118 0.74%
2011-02-02 0 18.86 18.82 18.94 18.60 19.02 4,301,119 80,913,033 18.812 9.730 9.710 9.772 9.596 9.813 8,336,695 9.7056 0.96%
2011-02-01 0 18.68 18.66 18.78 18.38 19.24 7,445,284 139,110,823 18.684 9.638 9.627 9.689 9.483 9.926 14,430,909 9.6398 -2.10%
2011-01-31 0 19.08 19.06 19.18 19.02 19.26 2,248,462 42,916,333 19.087 9.844 9.834 9.895 9.813 9.937 4,358,108 9.8475 -0.42%
2011-01-28 0 19.16 19.06 19.20 19.00 19.48 7,307,000 139,798,088 19.132 9.885 9.834 9.906 9.803 10.05 14,162,879 9.8707 -1.03%
2011-01-27 0 19.36 19.38 19.40 19.32 19.74 3,803,321 74,179,875 19.504 9.988 9.999 10.01 9.968 10.18 7,371,832 10.063 -1.93%
2011-01-26 0 19.74 19.74 19.76 19.36 19.94 7,762,590 153,154,705 19.730 10.18 10.18 10.19 9.988 10.29 15,045,932 10.179 2.17%
2011-01-25 0 19.32 19.36 19.38 19.26 19.62 3,980,300 77,471,070 19.464 9.968 9.988 9.999 9.937 10.12 7,714,863 10.042 1.26%
2011-01-24 0 19.08 19.06 19.10 19.06 19.46 5,643,100 108,634,504 19.251 9.844 9.834 9.854 9.834 10.04 10,937,805 9.9320 -1.55%
2011-01-21 0 19.38 19.38 19.40 19.28 19.80 4,148,421 80,933,235 19.509 9.999 9.999 10.01 9.947 10.22 8,040,726 10.065 -1.02%
2011-01-20 0 19.58 19.56 19.58 19.56 20.20 8,467,000 167,051,399 19.730 10.10 10.09 10.10 10.09 10.42 16,411,263 10.179 -3.07%
2011-01-19 0 20.20 20.15 20.25 20.15 20.50 2,300,068 46,655,471 20.284 10.42 10.40 10.45 10.40 10.58 4,458,134 10.465 -0.25%
2011-01-18 0 20.25 20.25 20.35 20.20 20.60 1,142,000 23,222,200 20.335 10.45 10.45 10.50 10.42 10.63 2,213,495 10.491 -0.74%
2011-01-17 0 20.40 20.20 20.40 20.10 20.80 1,424,394 28,988,200 20.351 10.52 10.42 10.52 10.37 10.73 2,760,848 10.500 0.25%
2011-01-14 0 20.35 20.25 20.35 20.25 20.95 3,287,107 67,611,133 20.569 10.50 10.45 10.50 10.45 10.81 6,371,274 10.612 -2.63%
2011-01-13 0 20.90 20.85 20.90 20.70 21.50 3,747,739 78,476,059 20.940 10.78 10.76 10.78 10.68 11.09 7,264,099 10.803 0.97%
2011-01-12 0 20.70 20.65 20.70 20.50 20.80 4,419,523 90,986,774 20.587 10.68 10.65 10.68 10.58 10.73 8,566,193 10.622 1.72%
2011-01-11 0 20.35 20.35 20.40 20.35 20.55 2,344,812 47,802,335 20.386 10.50 10.50 10.52 10.50 10.60 4,544,859 10.518 0.00%
2011-01-10 0 20.35 20.35 20.40 20.20 20.60 6,604,000 135,235,700 20.478 10.50 10.50 10.52 10.42 10.63 12,800,281 10.565 -0.73%
2011-01-07 0 20.50 20.50 20.55 20.30 20.65 2,701,229 55,366,691 20.497 10.58 10.58 10.60 10.47 10.65 5,235,689 10.575 -0.73%
2011-01-06 0 20.65 20.60 20.65 20.50 20.70 1,106,250 22,749,680 20.565 10.65 10.63 10.65 10.58 10.68 2,144,202 10.610 0.00%
2011-01-05 0 20.65 20.55 20.65 20.45 20.80 2,147,063 44,223,854 20.597 10.65 10.60 10.65 10.55 10.73 4,161,570 10.627 -0.72%
2011-01-04 0 20.80 20.60 20.80 20.35 20.80 2,073,924 42,856,788 20.665 10.73 10.63 10.73 10.50 10.73 4,019,808 10.661 1.71%
2011-01-03 0 20.45 20.40 20.45 19.90 20.50 1,940,000 39,320,160 20.268 10.55 10.52 10.55 10.27 10.58 3,760,228 10.457 2.76%
2010-12-31 0 19.90 19.96 20.10 19.84 20.40 3,416,436 68,839,537 20.150 10.27 10.30 10.37 10.24 10.52 6,621,947 10.396 0.10%
2010-12-30 0 19.88 19.78 19.94 19.72 20.30 3,130,271 62,947,965 20.109 10.26 10.21 10.29 10.17 10.47 6,067,285 10.375 -0.60%
2010-12-29 0 20.00 20.00 20.10 19.66 20.10 2,151,375 42,570,691 19.788 10.32 10.32 10.37 10.14 10.37 4,169,928 10.209 0.30%
2010-12-28 0 19.94 19.88 19.94 19.54 20.15 1,344,000 26,649,830 19.829 10.29 10.26 10.29 10.08 10.40 2,605,024 10.230 -0.55%
2010-12-24 0 20.05 19.96 20.05 20.00 20.15 726,900 14,594,090 20.077 10.34 10.30 10.34 10.32 10.40 1,408,922 10.358 0.25%
2010-12-23 0 20.00 19.92 20.00 19.76 20.10 1,522,272 30,406,881 19.975 10.32 10.28 10.32 10.19 10.37 2,950,562 10.305 0.70%
2010-12-22 0 19.86 19.80 19.88 19.60 20.00 1,569,700 31,099,116 19.812 10.25 10.22 10.26 10.11 10.32 3,042,490 10.222 -0.60%
2010-12-21 0 19.98 19.96 20.00 19.90 20.15 2,476,182 49,290,474 19.906 10.31 10.30 10.32 10.27 10.40 4,799,489 10.270 0.50%
2010-12-20 0 19.88 19.72 19.88 19.62 20.15 3,419,738 67,924,432 19.862 10.26 10.17 10.26 10.12 10.40 6,628,347 10.248 -0.30%
2010-12-17 0 19.94 19.84 19.94 19.28 19.96 4,758,173 94,616,284 19.885 10.29 10.24 10.29 9.947 10.30 9,222,585 10.259 2.47%
2010-12-16 0 19.46 19.46 19.48 19.32 19.76 4,013,500 78,137,956 19.469 10.04 10.04 10.05 9.968 10.19 7,779,214 10.044 -0.71%
2010-12-15 0 19.60 19.50 19.72 19.48 19.98 7,515,000 147,869,260 19.677 10.11 10.06 10.17 10.05 10.31 14,566,037 10.152 -0.41%
2010-12-14 0 19.68 19.56 19.68 19.26 19.68 3,043,100 59,281,352 19.481 10.15 10.09 10.15 9.937 10.15 5,898,324 10.051 0.00%
2010-12-13 0 19.68 19.66 19.70 19.62 20.00 3,892,622 76,715,190 19.708 10.15 10.14 10.16 10.12 10.32 7,544,920 10.168 -1.40%
2010-12-10 0 19.96 19.94 20.00 19.62 20.20 5,895,836 117,489,269 19.927 10.30 10.29 10.32 10.12 10.42 11,427,674 10.281 -0.94%
2010-12-09 0 20.15 20.05 20.15 19.56 20.40 7,788,000 156,144,344 20.049 10.40 10.34 10.40 10.09 10.52 15,095,183 10.344 2.81%
2010-12-08 0 19.60 19.52 19.60 19.02 19.78 3,718,000 72,332,520 19.455 10.11 10.07 10.11 9.813 10.21 7,206,457 10.037 2.73%
2010-12-07 0 19.08 19.04 19.10 19.00 19.36 3,887,370 74,415,661 19.143 9.844 9.823 9.854 9.803 9.988 7,534,741 9.8763 -1.45%
2010-12-06 0 19.36 19.32 19.36 19.24 19.60 2,438,060 47,214,841 19.366 9.988 9.968 9.988 9.926 10.11 4,725,599 9.9913 1.47%
2010-12-03 0 19.08 19.06 19.08 19.04 19.40 2,930,500 56,160,180 19.164 9.844 9.834 9.844 9.823 10.01 5,680,076 9.8872 -0.21%
2010-12-02 0 19.12 19.10 19.24 19.10 19.30 4,226,938 81,140,624 19.196 9.865 9.854 9.926 9.854 9.957 8,192,912 9.9038 -0.52%
2010-12-01 0 19.22 19.22 19.24 19.04 19.42 3,212,165 61,704,915 19.210 9.916 9.916 9.926 9.823 10.02 6,226,017 9.9108 0.00%
2010-11-30 0 19.22 19.16 19.18 19.00 19.68 5,760,800 111,508,270 19.356 9.916 9.885 9.895 9.803 10.15 11,165,938 9.9865 1.16%
2010-11-29 0 19.00 18.92 18.94 18.92 19.20 1,350,800 25,683,778 19.014 9.803 9.761 9.772 9.761 9.906 2,618,204 9.8097 -0.11%
2010-11-26 0 19.02 19.06 19.10 18.98 19.20 1,082,000 20,608,980 19.047 9.813 9.834 9.854 9.792 9.906 2,097,199 9.8269 -0.94%
2010-11-25 0 19.20 19.16 19.18 19.00 19.28 1,006,882 19,310,331 19.178 9.906 9.885 9.895 9.803 9.947 1,951,601 9.8946 0.63%
2010-11-24 0 19.08 19.04 19.20 19.00 19.60 2,372,000 45,523,284 19.192 9.844 9.823 9.906 9.803 10.11 4,597,557 9.9016 -1.34%
2010-11-23 0 19.34 19.34 19.38 19.26 19.50 2,628,000 50,907,385 19.371 9.978 9.978 9.999 9.937 10.06 5,093,752 9.9941 -0.82%
2010-11-22 0 19.50 19.48 19.50 19.16 19.70 3,858,159 74,978,522 19.434 10.06 10.05 10.06 9.885 10.16 7,478,122 10.026 1.35%
2010-11-19 0 19.24 19.16 19.28 18.74 19.30 4,677,000 89,272,690 19.088 9.926 9.885 9.947 9.668 9.957 9,065,250 9.8478 1.80%
2010-11-18 0 18.90 18.94 18.96 18.40 18.92 17,027,413 318,878,182 18.727 9.751 9.772 9.782 9.493 9.761 33,003,584 9.6619 2.49%
2010-11-17 0 18.44 18.40 18.42 18.42 19.16 23,347,514 440,047,385 18.848 9.514 9.493 9.503 9.503 9.885 45,253,594 9.7240 -3.86%
2010-11-16 0 19.18 19.12 19.26 19.12 19.96 17,970,329 347,694,822 19.348 9.895 9.865 9.937 9.865 10.30 34,831,202 9.9823 -5.05%
2010-11-15 0 20.20 20.15 20.20 19.80 20.80 9,380,300 188,704,610 20.117 10.42 10.40 10.42 10.22 10.73 18,181,477 10.379 -1.70%
2010-11-12 0 20.55 20.50 20.55 20.25 20.60 5,693,015 116,528,252 20.469 10.60 10.58 10.60 10.45 10.63 11,034,553 10.560 0.74%
2010-11-11 0 20.40 20.35 20.50 20.05 21.45 7,984,561 165,898,806 20.777 10.52 10.50 10.58 10.34 11.07 15,476,169 10.720 0.74%
2010-11-10 0 20.25 20.20 20.25 20.00 20.85 14,821,600 301,579,940 20.347 10.45 10.42 10.45 10.32 10.76 28,728,141 10.498 -1.94%
2010-11-09 0 20.65 20.60 20.65 20.00 21.40 6,911,175 143,742,993 20.799 10.65 10.63 10.65 10.32 11.04 13,395,666 10.731 -3.95%
2010-11-08 0 21.50 21.45 21.50 21.35 21.90 2,906,100 62,455,655 21.491 11.09 11.07 11.09 11.02 11.30 5,632,783 11.088 -0.23%
2010-11-05 0 21.55 21.50 21.55 21.05 21.60 5,897,200 126,554,698 21.460 11.12 11.09 11.12 10.86 11.14 11,430,317 11.072 0.47%
2010-11-04 0 21.45 21.40 21.45 21.20 21.50 2,879,900 61,521,305 21.362 11.07 11.04 11.07 10.94 11.09 5,582,000 11.021 0.70%
2010-11-03 0 21.30 21.25 21.30 21.10 22.00 2,551,400 54,813,850 21.484 10.99 10.96 10.99 10.89 11.35 4,945,281 11.084 -2.07%
2010-11-02 0 21.75 21.75 21.80 21.05 21.80 3,902,500 84,110,990 21.553 11.22 11.22 11.25 10.86 11.25 7,564,067 11.120 1.40%
2010-11-01 0 21.45 21.40 21.45 20.85 21.45 3,540,191 74,872,356 21.149 11.07 11.04 11.07 10.76 11.07 6,861,817 10.911 1.66%
2010-10-29 0 21.10 21.10 21.15 20.85 21.60 9,036,680 191,317,034 21.171 10.89 10.89 10.91 10.76 11.14 17,515,451 10.923 4.46%
2010-10-28 0 20.20 20.25 20.30 20.10 20.70 4,740,480 96,245,312 20.303 10.42 10.45 10.47 10.37 10.68 9,188,291 10.475 -1.22%
2010-10-27 0 20.45 20.55 20.60 20.15 20.80 4,840,436 98,865,343 20.425 10.55 10.60 10.63 10.40 10.73 9,382,032 10.538 -2.62%
2010-10-26 0 21.00 20.95 21.00 20.60 21.20 3,752,000 78,533,697 20.931 10.83 10.81 10.83 10.63 10.94 7,272,358 10.799 -0.24%
2010-10-25 0 21.05 21.00 21.10 20.70 21.15 9,983,500 210,230,214 21.058 10.86 10.83 10.89 10.68 10.91 19,350,637 10.864 -0.24%
2010-10-22 0 21.10 21.05 21.10 20.10 21.55 16,363,600 345,540,978 21.116 10.89 10.86 10.89 10.37 11.12 31,716,941 10.895 2.93%
2010-10-21 0 20.50 20.45 20.50 20.20 20.50 4,996,563 101,821,094 20.378 10.58 10.55 10.58 10.42 10.58 9,684,647 10.514 1.99%
2010-10-20 0 20.10 20.10 20.20 19.50 20.60 8,825,000 177,657,320 20.131 10.37 10.37 10.42 10.06 10.63 17,105,160 10.386 1.93%
2010-10-19 0 19.72 19.72 19.78 19.58 19.88 7,138,926 140,928,695 19.741 10.17 10.17 10.21 10.10 10.26 13,837,107 10.185 0.72%
2010-10-18 0 19.58 19.54 19.56 19.54 19.92 7,301,529 143,825,570 19.698 10.10 10.08 10.09 10.08 10.28 14,152,275 10.163 0.31%
2010-10-15 0 19.52 19.52 19.54 19.30 20.00 13,913,400 273,379,862 19.649 10.07 10.07 10.08 9.957 10.32 26,967,811 10.137 -2.01%
2010-10-14 0 19.92 19.90 19.92 19.60 21.00 15,172,301 303,548,290 20.007 10.28 10.27 10.28 10.11 10.83 29,407,891 10.322 -3.30%
2010-10-13 0 20.60 20.60 20.65 20.55 21.00 5,304,000 110,036,704 20.746 10.63 10.63 10.65 10.60 10.83 10,280,540 10.703 -1.44%
2010-10-12 0 20.90 20.85 20.90 20.70 21.30 6,878,000 143,813,150 20.909 10.78 10.76 10.78 10.68 10.99 13,331,365 10.788 -2.11%
2010-10-11 0 21.35 21.30 21.35 21.25 22.00 5,395,764 116,378,104 21.568 11.02 10.99 11.02 10.96 11.35 10,458,403 11.128 -2.73%
2010-10-08 0 21.95 21.95 22.00 21.70 22.10 8,223,294 180,621,248 21.965 11.32 11.32 11.35 11.20 11.40 15,938,896 11.332 -0.68%
2010-10-07 0 22.10 22.05 22.10 21.50 22.15 5,852,235 128,374,035 21.936 11.40 11.38 11.40 11.09 11.43 11,343,163 11.317 1.38%
2010-10-06 0 21.80 21.70 21.75 21.30 21.90 8,151,237 176,588,505 21.664 11.25 11.20 11.22 10.99 11.30 15,799,231 11.177 1.40%
2010-10-05 0 21.50 21.40 21.55 21.30 21.85 8,112,908 174,555,984 21.516 11.09 11.04 11.12 10.99 11.27 15,724,940 11.101 -1.60%
2010-10-04 0 21.85 21.80 21.85 21.40 21.90 6,052,514 131,410,358 21.712 11.27 11.25 11.27 11.04 11.30 11,731,357 11.202 2.10%
2010-09-30 0 21.40 21.15 21.40 20.35 21.50 6,684,000 141,503,106 21.170 11.04 10.91 11.04 10.50 11.09 12,955,342 10.922 -0.23%
2010-09-29 0 21.45 21.30 21.45 21.05 21.60 5,664,044 120,750,922 21.319 11.07 10.99 11.07 10.86 11.14 10,978,400 10.999 -0.23%
2010-09-28 0 21.50 21.45 21.55 20.70 21.60 12,573,137 266,331,203 21.183 11.09 11.07 11.12 10.68 11.14 24,370,031 10.929 3.86%
2010-09-27 0 20.70 20.65 20.70 20.10 20.80 9,309,566 190,395,003 20.452 10.68 10.65 10.68 10.37 10.73 18,044,376 10.551 1.97%
2010-09-24 0 20.30 20.25 20.30 20.10 20.40 4,852,576 98,175,133 20.232 10.47 10.45 10.47 10.37 10.52 9,405,563 10.438 0.00%
2010-09-22 0 20.30 20.25 20.30 20.10 20.35 6,007,800 121,402,560 20.207 10.47 10.45 10.47 10.37 10.50 11,644,689 10.426 0.50%
2010-09-21 0 20.20 20.10 20.20 20.00 20.25 1,616,772 32,562,753 20.141 10.42 10.37 10.42 10.32 10.45 3,133,727 10.391 0.00%
2010-09-20 0 20.20 20.15 20.20 20.00 20.20 3,411,450 68,827,865 20.176 10.42 10.40 10.42 10.32 10.42 6,612,283 10.409 0.50%
2010-09-17 0 20.10 20.00 20.10 19.80 20.15 4,556,531 91,394,280 20.058 10.37 10.32 10.37 10.22 10.40 8,831,750 10.348 1.52%
2010-09-16 0 19.80 19.80 19.84 19.72 19.96 2,171,600 43,011,736 19.806 10.22 10.22 10.24 10.17 10.30 4,209,129 10.219 -0.80%
2010-09-15 0 19.96 19.92 19.98 19.84 20.10 1,100,600 21,936,700 19.932 10.30 10.28 10.31 10.24 10.37 2,133,251 10.283 -0.45%
2010-09-14 0 20.05 19.98 20.05 19.90 20.15 3,126,300 62,477,300 19.984 10.34 10.31 10.34 10.27 10.40 6,059,588 10.310 -0.74%
2010-09-13 0 20.20 20.15 20.20 19.76 20.20 3,312,600 66,296,145 20.013 10.42 10.40 10.42 10.19 10.42 6,420,686 10.325 1.61%
2010-09-10 0 19.88 19.86 19.88 19.62 19.88 2,622,971 51,760,931 19.734 10.26 10.25 10.26 10.12 10.26 5,084,004 10.181 1.74%
2010-09-09 0 19.54 19.52 19.60 19.40 20.00 2,197,854 43,015,869 19.572 10.08 10.07 10.11 10.01 10.32 4,260,016 10.098 -1.01%
2010-09-08 0 19.74 19.64 19.70 19.54 19.86 2,275,460 44,966,883 19.762 10.18 10.13 10.16 10.08 10.25 4,410,437 10.196 -1.55%
2010-09-07 0 20.05 19.98 20.05 19.92 20.30 7,178,094 144,428,423 20.121 10.34 10.31 10.34 10.28 10.47 13,913,025 10.381 1.98%
2010-09-06 0 19.66 19.66 19.68 19.50 19.66 3,132,217 61,469,229 19.625 10.14 10.14 10.15 10.06 10.14 6,071,057 10.125 0.20%
2010-09-03 0 19.62 19.60 19.62 19.50 19.70 2,124,000 41,523,900 19.550 10.12 10.11 10.12 10.06 10.16 4,116,868 10.086 -0.71%
2010-09-02 0 19.76 19.72 19.76 19.54 20.00 4,002,858 78,871,370 19.704 10.19 10.17 10.19 10.08 10.32 7,758,587 10.166 -0.90%
2010-09-01 0 19.94 19.94 19.96 19.56 20.00 5,605,131 111,260,685 19.850 10.29 10.29 10.30 10.09 10.32 10,864,211 10.241 1.42%
2010-08-31 0 19.66 19.58 19.66 19.44 19.74 5,326,300 104,315,774 19.585 10.14 10.10 10.14 10.03 10.18 10,323,764 10.104 -0.10%
2010-08-30 0 19.68 19.68 19.70 19.00 19.76 3,550,115 68,940,613 19.419 10.15 10.15 10.16 9.803 10.19 6,881,052 10.019 2.07%
2010-08-27 0 19.28 19.26 19.28 19.12 19.36 2,626,000 50,450,100 19.212 9.947 9.937 9.947 9.865 9.988 5,089,875 9.9119 0.10%
2010-08-26 0 19.26 19.24 19.28 19.02 19.36 6,566,931 125,372,601 19.092 9.937 9.926 9.947 9.813 9.988 12,728,431 9.8498 0.52%
2010-08-25 0 19.16 19.16 19.18 18.84 19.20 4,174,220 79,404,578 19.023 9.885 9.885 9.895 9.720 9.906 8,090,731 9.8143 0.84%
2010-08-24 0 19.00 19.00 19.08 18.92 19.20 2,915,000 55,526,520 19.049 9.803 9.803 9.844 9.761 9.906 5,650,033 9.8276 -0.73%
2010-08-23 0 19.14 19.08 19.16 19.08 19.34 2,758,000 52,844,348 19.160 9.875 9.844 9.885 9.844 9.978 5,345,726 9.8853 -0.21%
2010-08-20 0 19.18 19.16 19.18 18.92 19.40 3,995,321 76,212,447 19.075 9.895 9.885 9.895 9.761 10.01 7,743,978 9.8415 0.31%
2010-08-19 0 19.12 19.12 19.20 19.02 19.44 6,157,438 118,096,477 19.179 9.865 9.865 9.906 9.813 10.03 11,934,727 9.8952 -1.44%
2010-08-18 0 19.40 19.42 19.44 19.32 19.66 14,482,879 281,085,087 19.408 10.01 10.02 10.03 9.968 10.14 28,071,611 10.013 1.36%
2010-08-17 0 19.14 19.14 19.20 18.48 19.36 7,278,047 137,711,277 18.921 9.875 9.875 9.906 9.534 9.988 14,106,760 9.7621 2.68%
2010-08-16 0 18.64 18.62 18.64 18.36 19.26 6,781,000 126,411,170 18.642 9.617 9.607 9.617 9.472 9.937 13,143,353 9.6179 -1.69%
2010-08-13 0 18.96 18.94 18.96 18.94 19.22 3,334,768 63,459,929 19.030 9.782 9.772 9.782 9.772 9.916 6,463,653 9.8180 0.00%
2010-08-12 0 18.96 18.94 18.98 18.92 19.38 5,348,318 101,914,847 19.055 9.782 9.772 9.792 9.761 9.999 10,366,440 9.8312 -2.57%
2010-08-11 0 19.46 19.44 19.50 19.00 19.50 4,223,333 81,636,450 19.330 10.04 10.03 10.06 9.803 10.06 8,185,925 9.9728 0.31%
2010-08-10 0 19.40 19.36 19.38 19.34 19.60 5,083,000 98,822,960 19.442 10.01 9.988 9.999 9.978 10.11 9,852,185 10.031 -0.10%
2010-08-09 0 19.42 19.40 19.46 19.34 19.54 5,220,420 101,371,768 19.418 10.02 10.01 10.04 9.978 10.08 10,118,541 10.018 -0.41%
2010-08-06 0 19.50 19.54 19.58 19.40 20.25 13,677,640 267,517,662 19.559 10.06 10.08 10.10 10.01 10.45 26,510,847 10.091 -3.47%
2010-08-05 0 20.20 20.15 20.20 20.10 20.30 5,920,257 119,398,385 20.168 10.42 10.40 10.42 10.37 10.47 11,475,008 10.405 0.50%
2010-08-04 0 20.10 20.00 20.10 19.80 20.10 8,415,805 168,354,363 20.005 10.37 10.32 10.37 10.22 10.37 16,312,033 10.321 -1.23%
2010-08-03 0 20.35 20.15 20.45 20.10 20.45 9,368,539 189,394,058 20.216 10.50 10.40 10.55 10.37 10.55 18,158,681 10.430 0.99%
2010-08-02 0 20.15 20.05 20.10 19.80 20.50 8,821,243 176,999,168 20.065 10.40 10.34 10.37 10.22 10.58 17,097,878 10.352 2.28%
2010-07-30 0 19.70 19.68 19.78 19.42 19.72 4,006,836 78,776,368 19.660 10.16 10.15 10.21 10.02 10.17 7,766,297 10.143 0.51%
2010-07-29 0 19.60 19.58 19.64 18.82 19.80 7,966,783 156,552,065 19.651 10.11 10.10 10.13 9.710 10.22 15,441,711 10.138 2.30%
2010-07-28 0 19.16 19.04 19.20 18.72 19.28 1,791,104 34,140,704 19.061 9.885 9.823 9.906 9.658 9.947 3,471,628 9.8342 1.59%
2010-07-27 0 18.86 18.84 18.94 18.62 19.12 7,449,365 140,475,781 18.857 9.730 9.720 9.772 9.607 9.865 14,438,819 9.7290 -1.36%
2010-07-26 0 19.12 19.10 19.12 19.00 19.28 6,558,873 125,450,158 19.127 9.865 9.854 9.865 9.803 9.947 12,712,813 9.8680 -0.31%
2010-07-23 0 19.18 19.18 19.20 19.02 19.32 4,706,920 90,163,834 19.156 9.895 9.895 9.906 9.813 9.968 9,123,243 9.8829 0.31%
2010-07-22 0 19.12 19.04 19.14 18.98 19.70 6,602,656 126,083,083 19.096 9.865 9.823 9.875 9.792 10.16 12,797,676 9.8520 -3.04%
2010-07-21 0 19.72 19.66 19.78 19.42 19.78 5,679,077 111,283,322 19.595 10.17 10.14 10.21 10.02 10.21 11,007,538 10.110 1.02%
2010-07-20 0 19.52 19.46 19.52 19.10 19.60 1,793,100 34,839,440 19.430 10.07 10.04 10.07 9.854 10.11 3,475,497 10.024 1.24%
2010-07-19 0 19.28 19.28 19.30 19.20 19.32 6,159,000 118,745,608 19.280 9.947 9.947 9.957 9.906 9.968 11,937,754 9.9471 -1.43%
2010-07-16 0 19.56 19.50 19.62 19.34 19.62 6,333,197 123,239,217 19.459 10.09 10.06 10.12 9.978 10.12 12,275,394 10.040 -0.51%
2010-07-15 0 19.66 19.64 19.66 19.64 19.88 2,578,951 50,822,642 19.707 10.14 10.13 10.14 10.13 10.26 4,998,682 10.167 -0.61%
2010-07-14 0 19.78 19.72 19.78 19.66 19.90 5,446,808 107,614,552 19.757 10.21 10.17 10.21 10.14 10.27 10,557,340 10.193 0.00%
2010-07-13 0 19.78 19.72 19.80 19.24 19.82 3,667,100 71,935,798 19.617 10.21 10.17 10.22 9.926 10.23 7,107,800 10.121 2.28%
2010-07-12 0 19.34 19.34 19.42 19.22 19.56 1,464,507 28,442,190 19.421 9.978 9.978 10.02 9.916 10.09 2,838,598 10.020 0.52%
2010-07-09 0 19.24 19.22 19.24 19.22 19.70 3,072,008 59,581,922 19.395 9.926 9.916 9.926 9.916 10.16 5,954,356 10.006 -1.74%
2010-07-08 0 19.58 19.42 19.58 19.24 19.70 2,337,008 45,471,718 19.457 10.10 10.02 10.10 9.926 10.16 4,529,733 10.038 1.87%
2010-07-07 0 19.22 19.30 19.32 18.90 19.38 3,207,379 60,921,759 18.994 9.916 9.957 9.968 9.751 9.999 6,216,740 9.7996 0.95%
2010-07-06 0 19.04 19.06 19.08 18.68 19.20 2,182,626 41,448,921 18.990 9.823 9.834 9.844 9.638 9.906 4,230,501 9.7976 0.53%
2010-07-05 0 18.94 18.82 19.00 18.50 19.16 2,788,998 52,359,812 18.774 9.772 9.710 9.803 9.545 9.885 5,405,808 9.6858 0.64%
2010-07-02 0 18.82 18.74 18.76 18.30 19.30 5,582,062 104,661,751 18.750 9.710 9.668 9.679 9.441 9.957 10,819,497 9.6734 -2.08%
2010-06-30 0 19.22 19.20 19.26 18.80 19.30 4,888,078 93,172,244 19.061 9.916 9.906 9.937 9.699 9.957 9,474,375 9.8341 -1.44%
2010-06-29 0 19.50 19.48 19.54 18.78 19.78 3,828,547 74,073,371 19.348 10.06 10.05 10.08 9.689 10.21 7,420,726 9.9820 -1.71%
2010-06-28 0 19.84 19.76 19.84 19.60 19.90 2,579,853 50,862,555 19.715 10.24 10.19 10.24 10.11 10.27 5,000,430 10.172 1.12%
2010-06-25 0 19.62 19.62 19.66 19.50 19.80 3,560,000 70,121,146 19.697 10.12 10.12 10.14 10.06 10.22 6,900,212 10.162 -1.41%
2010-06-24 0 19.90 19.84 19.86 19.82 20.15 4,473,220 89,265,703 19.956 10.27 10.24 10.25 10.23 10.40 8,670,271 10.296 -0.50%
2010-06-23 0 20.00 19.96 20.00 19.78 20.00 4,047,620 80,486,722 19.885 10.32 10.30 10.32 10.21 10.32 7,845,347 10.259 0.70%
2010-06-22 0 19.86 19.84 19.92 19.34 19.98 5,105,000 101,156,660 19.815 10.25 10.24 10.28 9.978 10.31 9,894,826 10.223 1.64%
2010-06-21 0 19.54 19.52 19.56 19.30 19.60 4,615,375 90,073,148 19.516 10.08 10.07 10.09 9.957 10.11 8,945,805 10.069 2.52%
2010-06-18 0 19.06 19.06 19.20 18.98 19.30 3,958,000 75,522,080 19.081 9.834 9.834 9.906 9.792 9.957 7,671,640 9.8443 -1.04%
2010-06-17 0 19.26 19.18 19.28 18.66 19.34 7,708,346 147,296,429 19.109 9.937 9.895 9.947 9.627 9.978 14,940,792 9.8587 4.11%
2010-06-15 0 18.50 18.50 18.54 18.26 18.62 3,058,362 56,388,346 18.437 9.545 9.545 9.565 9.421 9.607 5,927,906 9.5124 -0.32%
2010-06-14 0 18.56 18.54 18.60 18.02 18.70 1,900,025 34,857,474 18.346 9.576 9.565 9.596 9.297 9.648 3,682,746 9.4651 3.23%
2010-06-11 0 17.98 17.98 18.00 17.90 18.50 6,786,000 123,472,778 18.195 9.276 9.276 9.287 9.235 9.545 13,153,044 9.3874 0.67%
2010-06-10 0 17.86 17.70 17.88 17.30 17.92 5,485,700 96,753,668 17.637 9.214 9.132 9.225 8.926 9.245 10,632,723 9.0996 3.48%
2010-06-09 0 17.26 17.26 17.32 17.16 17.52 1,826,350 31,563,129 17.282 8.905 8.905 8.936 8.853 9.039 3,539,944 8.9163 -0.23%
2010-06-08 0 17.30 17.28 17.30 17.28 17.58 2,568,000 44,704,160 17.408 8.926 8.915 8.926 8.915 9.070 4,977,456 8.9813 0.93%
2010-06-07 0 17.14 17.14 17.24 16.84 17.50 3,301,000 56,835,480 17.218 8.843 8.843 8.895 8.688 9.029 6,398,202 8.8830 -1.15%
2010-06-04 0 17.34 17.34 17.44 17.20 17.50 2,135,000 37,040,360 17.349 8.946 8.946 8.998 8.874 9.029 4,138,189 8.9509 1.44%
2010-06-03 0 17.36 17.36 17.38 17.12 17.64 2,877,747 50,015,196 17.380 8.819 8.819 8.829 8.697 8.961 5,664,690 8.8293 1.52%
2010-06-02 0 17.10 17.06 17.10 16.90 17.40 2,601,395 44,339,058 17.044 8.687 8.667 8.687 8.585 8.839 5,120,706 8.6588 -1.27%
2010-06-01 0 17.32 17.30 17.32 17.28 17.82 2,820,000 49,160,034 17.433 8.799 8.789 8.799 8.778 9.053 5,551,018 8.8560 -3.24%
2010-05-31 0 17.90 17.68 17.92 17.06 17.92 4,796,000 83,852,918 17.484 9.093 8.982 9.104 8.667 9.104 9,440,668 8.8821 4.19%
2010-05-28 0 17.18 17.18 17.20 16.86 17.40 4,456,253 75,875,514 17.027 8.728 8.728 8.738 8.565 8.839 8,771,894 8.6498 3.25%
2010-05-27 0 16.64 16.52 16.74 16.06 17.00 7,724,295 127,974,073 16.568 8.453 8.392 8.504 8.159 8.636 15,204,859 8.4167 -4.59%
2010-05-26 0 17.44 17.90 18.90 15.38 18.88 10,373,171 168,112,333 16.206 8.860 9.093 9.601 7.813 9.591 20,419,028 8.2331 14.74%
2010-05-25 0 15.20 15.16 15.20 15.14 16.08 6,553,342 102,395,734 15.625 7.722 7.702 7.722 7.691 8.169 12,899,901 7.9377 -4.52%
2010-05-24 0 15.92 15.90 15.92 15.72 16.76 5,813,436 93,621,118 16.104 8.088 8.077 8.088 7.986 8.514 11,443,436 8.1812 -1.24%
2010-05-20 0 16.12 16.08 16.20 15.54 16.74 7,412,125 118,797,684 16.027 8.189 8.169 8.230 7.895 8.504 14,590,369 8.1422 -3.70%
2010-05-19 0 16.74 16.74 16.76 16.40 17.10 3,050,676 51,056,308 16.736 8.504 8.504 8.514 8.331 8.687 6,005,091 8.5022 0.00%
2010-05-18 0 16.74 16.70 16.74 15.96 16.82 14,792,000 242,120,800 16.368 8.504 8.484 8.504 8.108 8.545 29,117,255 8.3154 1.70%
2010-05-17 0 16.46 16.44 16.46 16.30 17.80 12,742,000 214,057,920 16.799 8.362 8.352 8.362 8.281 9.043 25,081,941 8.5343 -3.97%
2010-05-14 0 17.14 17.14 17.18 17.10 18.00 8,310,000 144,122,458 17.343 8.707 8.707 8.728 8.687 9.144 16,357,787 8.8106 -4.57%
2010-05-13 0 17.96 17.86 17.96 17.66 18.22 3,230,912 57,830,394 17.899 9.124 9.073 9.124 8.972 9.256 6,359,876 9.0930 0.45%
2010-05-12 0 17.88 17.82 17.90 17.58 17.98 4,446,003 79,027,531 17.775 9.083 9.053 9.093 8.931 9.134 8,751,717 9.0299 -0.56%
2010-05-11 0 17.98 17.98 18.00 17.98 18.36 2,576,000 46,526,670 18.062 9.134 9.134 9.144 9.134 9.327 5,070,717 9.1756 -1.53%
2010-05-10 0 18.26 18.28 18.36 18.20 18.58 2,483,855 45,436,417 18.293 9.276 9.287 9.327 9.246 9.439 4,889,335 9.2930 -0.22%
2010-05-07 0 18.30 18.08 18.36 17.60 18.36 5,856,746 105,523,673 18.017 9.297 9.185 9.327 8.941 9.327 11,528,689 9.1531 -0.76%
2010-05-06 0 18.44 18.28 18.50 18.10 18.50 5,102,129 93,320,025 18.290 9.368 9.287 9.398 9.195 9.398 10,043,266 9.2918 -0.32%
2010-05-05 0 18.50 18.34 18.50 18.32 19.32 8,117,605 150,805,797 18.578 9.398 9.317 9.398 9.307 9.815 15,979,068 9.4377 -4.24%
2010-05-04 0 19.32 19.32 19.38 19.32 19.68 2,694,000 52,549,772 19.506 9.815 9.815 9.845 9.815 9.998 5,302,994 9.9095 0.10%
2010-05-03 0 19.30 19.24 19.30 19.16 19.60 4,528,264 87,551,678 19.334 9.805 9.774 9.805 9.734 9.957 8,913,644 9.8222 -0.62%
2010-04-30 0 19.42 19.42 19.44 19.30 19.60 4,856,525 94,403,340 19.438 9.866 9.866 9.876 9.805 9.957 9,559,808 9.8750 0.73%
2010-04-29 0 19.28 19.22 19.28 19.10 19.32 3,496,450 67,180,602 19.214 9.795 9.764 9.795 9.703 9.815 6,882,573 9.7610 0.73%
2010-04-28 0 19.14 19.14 19.16 19.06 19.18 3,674,000 70,308,576 19.137 9.723 9.723 9.734 9.683 9.744 7,232,071 9.7218 -0.42%
2010-04-27 0 19.22 19.18 19.22 19.00 19.40 4,197,000 80,576,680 19.199 9.764 9.744 9.764 9.652 9.855 8,261,568 9.7532 -0.93%
2010-04-26 0 19.40 19.40 19.48 19.30 19.66 3,072,123 59,914,214 19.503 9.855 9.855 9.896 9.805 9.988 6,047,309 9.9076 0.31%
2010-04-23 0 19.34 19.40 19.44 19.28 19.50 2,338,323 45,316,659 19.380 9.825 9.855 9.876 9.795 9.906 4,602,863 9.8453 -1.63%
2010-04-22 0 19.66 19.58 19.66 19.30 19.66 2,592,000 50,440,380 19.460 9.988 9.947 9.988 9.805 9.988 5,102,212 9.8860 -0.20%
2010-04-21 0 19.70 19.68 19.70 19.38 19.70 3,250,000 63,523,294 19.546 10.01 9.998 10.01 9.845 10.01 6,397,450 9.9295 0.51%
2010-04-20 0 19.60 19.60 19.70 19.34 19.68 2,845,237 55,425,120 19.480 9.957 9.957 10.01 9.825 9.998 5,600,696 9.8961 0.62%
2010-04-19 0 19.48 19.34 19.50 19.08 19.76 4,275,336 82,698,120 19.343 9.896 9.825 9.906 9.693 10.04 8,415,769 9.8266 0.93%
2010-04-16 0 19.30 19.28 19.30 19.10 19.40 1,712,882 33,031,911 19.284 9.805 9.795 9.805 9.703 9.855 3,371,716 9.7968 -0.41%
2010-04-15 0 19.38 19.28 19.40 19.12 19.50 1,600,000 30,916,520 19.323 9.845 9.795 9.855 9.713 9.906 3,149,514 9.8163 1.47%
2010-04-14 0 19.10 19.08 19.18 19.06 19.40 1,721,000 33,145,370 19.259 9.703 9.693 9.744 9.683 9.855 3,387,696 9.7840 -1.55%
2010-04-13 0 19.40 19.38 19.40 19.00 19.44 2,736,520 52,587,531 19.217 9.855 9.845 9.855 9.652 9.876 5,386,692 9.7625 -0.21%
2010-04-12 0 19.44 19.42 19.48 19.10 19.72 3,225,000 62,797,230 19.472 9.876 9.866 9.896 9.703 10.02 6,348,239 9.8921 -0.31%
2010-04-09 0 19.50 19.48 19.50 18.96 19.76 3,322,532 64,660,090 19.461 9.906 9.896 9.906 9.632 10.04 6,540,225 9.8865 1.56%
2010-04-08 0 19.20 19.20 19.24 18.62 19.28 2,598,000 49,091,454 18.896 9.754 9.754 9.774 9.459 9.795 5,114,023 9.5994 3.67%
2010-04-07 0 18.52 18.66 18.70 18.42 18.96 7,942,996 148,431,068 18.687 9.408 9.480 9.500 9.358 9.632 15,635,360 9.4933 0.54%
2010-04-01 0 18.42 18.40 18.42 18.28 18.50 5,189,239 95,411,136 18.386 9.358 9.347 9.358 9.287 9.398 10,214,737 9.3405 0.33%
2010-03-31 0 18.36 18.30 18.50 18.30 19.02 5,484,302 101,558,252 18.518 9.327 9.297 9.398 9.297 9.662 10,795,553 9.4074 -1.82%
2010-03-30 0 18.70 18.58 18.72 18.54 19.34 3,715,750 70,008,752 18.841 9.500 9.439 9.510 9.419 9.825 7,314,254 9.5716 -1.27%
2010-03-29 0 18.94 18.92 18.96 18.80 19.12 4,215,000 79,066,372 18.758 9.622 9.612 9.632 9.551 9.713 8,297,000 9.5295 1.83%
2010-03-26 0 18.60 18.52 18.72 18.30 18.72 5,512,365 101,677,371 18.445 9.449 9.408 9.510 9.297 9.510 10,850,794 9.3705 1.86%
2010-03-25 0 18.26 18.26 18.30 18.08 18.84 12,847,074 235,406,198 18.324 9.276 9.276 9.297 9.185 9.571 25,288,773 9.3087 -3.08%
2010-03-24 0 18.84 18.82 18.88 18.72 19.04 5,504,342 103,808,305 18.859 9.571 9.561 9.591 9.510 9.673 10,835,001 9.5808 0.21%
2010-03-23 0 18.80 18.80 18.94 18.76 20.00 7,988,732 153,789,254 19.251 9.551 9.551 9.622 9.530 10.16 15,725,389 9.7797 -4.18%
2010-03-22 0 19.62 19.56 19.60 19.58 20.40 4,311,406 85,746,112 19.888 9.967 9.937 9.957 9.947 10.36 8,486,770 10.104 -3.82%
2010-03-19 0 20.40 20.25 20.35 20.15 20.50 3,422,614 69,569,171 20.326 10.36 10.29 10.34 10.24 10.41 6,737,231 10.326 -0.49%
2010-03-18 0 20.50 20.30 20.40 20.00 20.50 2,880,000 58,750,626 20.400 10.41 10.31 10.36 10.16 10.41 5,669,125 10.363 0.74%
2010-03-17 0 20.35 20.15 20.30 19.68 20.40 4,422,492 88,995,350 20.123 10.34 10.24 10.31 9.998 10.36 8,705,437 10.223 3.83%
2010-03-16 0 19.60 19.58 19.62 19.44 19.92 2,789,563 54,793,942 19.642 9.957 9.947 9.967 9.876 10.12 5,491,105 9.9787 -0.10%
2010-03-15 0 19.62 19.62 19.66 19.42 20.60 4,543,380 90,326,932 19.881 9.967 9.967 9.988 9.866 10.47 8,943,399 10.100 -4.06%
2010-03-12 0 20.45 20.45 20.50 20.10 20.60 3,211,451 65,484,908 20.391 10.39 10.39 10.41 10.21 10.47 6,321,568 10.359 0.25%
2010-03-11 0 20.40 20.35 20.45 20.00 20.55 4,725,696 96,089,204 20.333 10.36 10.34 10.39 10.16 10.44 9,302,278 10.330 0.00%
2010-03-10 0 20.40 20.35 20.40 20.00 20.40 6,338,000 128,416,960 20.261 10.36 10.34 10.36 10.16 10.36 12,476,012 10.293 1.49%
2010-03-09 0 20.10 20.10 20.15 19.50 20.20 4,381,200 87,073,140 19.874 10.21 10.21 10.24 9.906 10.26 8,624,156 10.096 0.50%
2010-03-08 0 20.00 20.00 20.05 19.48 20.05 4,035,385 80,092,060 19.847 10.16 10.16 10.19 9.896 10.19 7,943,438 10.083 1.63%
2010-03-05 0 19.68 19.50 19.68 19.20 19.70 3,171,446 62,203,833 19.614 9.998 9.906 9.998 9.754 10.01 6,242,821 9.9641 0.00%
2010-03-04 0 19.68 19.66 19.84 19.40 20.40 6,964,421 138,249,080 19.851 9.998 9.988 10.08 9.855 10.36 13,709,088 10.084 1.13%
2010-03-03 0 19.46 19.30 19.44 18.66 19.50 5,295,545 100,816,473 19.038 9.886 9.805 9.876 9.480 9.906 10,423,995 9.6716 3.51%
2010-03-02 0 18.80 18.80 18.82 18.72 18.98 2,820,000 53,044,880 18.810 9.551 9.551 9.561 9.510 9.642 5,551,018 9.5559 0.32%
2010-03-01 0 18.74 18.72 18.74 18.14 18.96 4,400,760 82,271,108 18.695 9.520 9.510 9.520 9.215 9.632 8,662,659 9.4972 4.00%
2010-02-26 0 18.02 17.80 18.04 17.50 18.04 2,719,284 48,413,615 17.804 9.154 9.043 9.165 8.890 9.165 5,352,764 9.0446 3.44%
2010-02-25 0 17.42 17.36 17.38 17.36 17.94 2,365,636 41,558,045 17.567 8.850 8.819 8.829 8.819 9.114 4,656,627 8.9245 -2.35%
2010-02-24 0 17.84 17.78 18.00 17.40 18.00 1,733,000 30,835,876 17.793 9.063 9.033 9.144 8.839 9.144 3,411,317 9.0393 1.48%
2010-02-23 0 17.58 17.58 17.60 17.48 17.82 1,808,500 31,908,800 17.644 8.931 8.931 8.941 8.880 9.053 3,559,935 8.9633 -0.45%
2010-02-22 0 17.66 17.58 17.66 17.60 17.98 2,002,000 35,663,504 17.814 8.972 8.931 8.972 8.941 9.134 3,940,829 9.0497 -0.11%
2010-02-19 0 17.68 17.52 17.68 17.52 17.78 1,499,500 26,453,600 17.642 8.982 8.900 8.982 8.900 9.033 2,951,685 8.9622 0.23%
2010-02-18 0 17.64 17.64 17.72 17.52 18.06 1,220,865 21,648,093 17.732 8.961 8.961 9.002 8.900 9.175 2,403,207 9.0080 -2.33%
2010-02-17 0 18.06 17.94 18.06 17.90 18.88 3,539,000 64,293,190 18.167 9.175 9.114 9.175 9.093 9.591 6,966,331 9.2291 2.61%
2010-02-12 0 17.60 17.56 17.60 17.10 17.78 2,706,350 47,572,022 17.578 8.941 8.921 8.941 8.687 9.033 5,327,304 8.9298 0.00%
2010-02-11 0 17.60 17.58 17.60 17.50 17.88 1,385,500 24,416,136 17.623 8.941 8.931 8.941 8.890 9.083 2,727,282 8.9526 0.34%
2010-02-10 0 17.54 17.52 17.54 17.34 18.00 2,880,025 50,493,400 17.532 8.911 8.900 8.911 8.809 9.144 5,669,174 8.9067 -0.68%
2010-02-09 0 17.66 17.44 17.74 17.32 18.00 3,337,600 58,822,865 17.624 8.972 8.860 9.012 8.799 9.144 6,569,886 8.9534 -1.89%
2010-02-08 0 18.00 17.86 18.00 17.32 18.04 5,692,096 100,743,949 17.699 9.144 9.073 9.144 8.799 9.165 11,204,584 8.9913 1.69%
2010-02-05 0 17.70 17.68 17.72 17.60 18.00 5,700,116 101,407,020 17.790 8.992 8.982 9.002 8.941 9.144 11,220,371 9.0378 -1.67%
2010-02-04 0 18.00 17.92 18.00 17.88 18.04 3,859,150 69,282,230 17.953 9.144 9.104 9.144 9.083 9.165 7,596,529 9.1202 -0.11%
2010-02-03 0 18.02 18.00 18.02 17.92 18.28 3,775,450 68,015,235 18.015 9.154 9.144 9.154 9.104 9.287 7,431,770 9.1520 3.68%
2010-02-02 0 17.38 17.36 17.38 16.50 17.48 5,699,932 97,459,992 17.098 8.829 8.819 8.829 8.382 8.880 11,220,009 8.6863 6.50%
2010-02-01 0 16.32 16.22 16.38 16.00 16.58 8,610,122 140,208,733 16.284 8.291 8.240 8.321 8.128 8.423 16,948,561 8.2726 -2.86%
2010-01-29 0 16.80 16.80 16.88 16.48 17.66 6,482,000 110,115,294 16.988 8.535 8.535 8.575 8.372 8.972 12,759,468 8.6301 -4.33%
2010-01-28 0 17.56 17.50 17.60 17.00 17.66 4,358,600 76,140,185 17.469 8.921 8.890 8.941 8.636 8.972 8,579,669 8.8745 3.29%
2010-01-27 0 17.00 17.00 17.04 16.70 17.40 7,582,000 129,151,160 17.034 8.636 8.636 8.657 8.484 8.839 14,924,759 8.6535 -3.08%
2010-01-26 0 17.54 17.50 17.60 17.50 18.20 2,708,084 48,019,709 17.732 8.911 8.890 8.941 8.890 9.246 5,330,717 9.0081 -2.88%
2010-01-25 0 18.06 18.06 18.08 17.72 18.24 3,113,300 56,007,886 17.990 9.175 9.175 9.185 9.002 9.266 6,128,363 9.1391 -3.53%
2010-01-22 0 18.72 18.60 18.72 17.40 18.72 7,351,756 132,879,633 18.075 9.510 9.449 9.510 8.839 9.510 14,471,536 9.1821 5.64%
2010-01-21 0 17.72 17.58 17.74 17.40 17.74 1,854,000 32,508,110 17.534 9.002 8.931 9.012 8.839 9.012 3,649,499 8.9076 0.80%
2010-01-20 0 17.58 17.52 17.58 17.50 17.98 3,085,000 54,345,674 17.616 8.931 8.900 8.931 8.890 9.134 6,072,656 8.9492 -1.90%
2010-01-19 0 17.92 17.90 17.92 17.66 18.30 2,008,000 35,832,320 17.845 9.104 9.093 9.104 8.972 9.297 3,952,640 9.0654 -1.75%
2010-01-18 0 18.24 18.20 18.32 18.20 18.40 1,787,700 32,722,630 18.304 9.266 9.246 9.307 9.246 9.347 3,518,991 9.2989 -0.87%
2010-01-15 0 18.40 18.26 18.40 18.24 18.62 3,042,903 56,024,990 18.412 9.347 9.276 9.347 9.266 9.459 5,989,791 9.3534 0.55%
2010-01-14 0 18.30 18.32 18.34 18.30 18.70 3,741,200 68,871,912 18.409 9.297 9.307 9.317 9.297 9.500 7,364,351 9.3521 0.22%
2010-01-13 0 18.26 18.20 18.28 18.02 18.48 5,362,263 97,830,850 18.244 9.276 9.246 9.287 9.154 9.388 10,555,326 9.2684 1.44%
2010-01-12 0 18.00 17.96 18.00 17.86 18.16 3,265,747 58,640,380 17.956 9.144 9.124 9.144 9.073 9.226 6,428,447 9.1220 0.22%
2010-01-11 0 17.96 17.92 18.00 17.94 18.50 2,477,200 45,020,626 18.174 9.124 9.104 9.144 9.114 9.398 4,876,235 9.2327 -0.33%
2010-01-08 0 18.02 18.00 18.06 17.88 18.40 5,538,000 100,049,450 18.066 9.154 9.144 9.175 9.083 9.347 10,901,255 9.1778 -1.31%
2010-01-07 0 18.26 18.22 18.32 18.20 19.48 4,438,900 81,973,014 18.467 9.276 9.256 9.307 9.246 9.896 8,737,736 9.3815 -4.40%
2010-01-06 0 19.10 19.08 19.10 18.78 19.60 3,657,000 70,188,848 19.193 9.703 9.693 9.703 9.541 9.957 7,198,608 9.7503 -1.85%
2010-01-05 0 19.46 19.36 19.48 18.96 19.50 11,180,813 215,093,174 19.238 9.886 9.835 9.896 9.632 9.906 22,008,828 9.7730 1.88%
2010-01-04 0 19.10 19.08 19.10 19.02 19.20 1,343,500 25,682,500 19.116 9.703 9.693 9.703 9.662 9.754 2,644,607 9.7113 -0.52%
2009-12-31 0 19.20 19.16 19.20 19.02 19.26 1,332,000 25,459,120 19.113 9.754 9.734 9.754 9.662 9.784 2,621,970 9.7099 0.10%
2009-12-30 0 19.18 19.10 19.18 18.94 19.26 1,483,700 28,319,480 19.087 9.744 9.703 9.744 9.622 9.784 2,920,584 9.6965 0.00%
2009-12-29 0 19.18 19.10 19.20 18.90 19.28 2,235,600 42,652,280 19.079 9.744 9.703 9.754 9.601 9.795 4,400,658 9.6923 0.42%
2009-12-28 0 19.10 19.08 19.12 18.80 19.20 2,742,000 52,158,920 19.022 9.703 9.693 9.713 9.551 9.754 5,397,479 9.6636 1.06%
2009-12-24 0 18.90 18.88 18.90 18.78 19.50 2,646,000 50,122,360 18.943 9.601 9.591 9.601 9.541 9.906 5,208,508 9.6232 0.11%
2009-12-23 0 18.88 18.80 18.88 18.58 18.98 1,382,725 25,938,321 18.759 9.591 9.551 9.591 9.439 9.642 2,721,820 9.5298 0.53%
2009-12-22 0 18.78 18.78 18.80 18.46 18.80 3,608,512 67,081,408 18.590 9.541 9.541 9.551 9.378 9.551 7,103,162 9.4439 1.62%
2009-12-21 0 18.48 18.48 18.60 18.16 18.80 7,271,320 133,916,050 18.417 9.388 9.388 9.449 9.226 9.551 14,313,202 9.3561 1.09%
2009-12-18 0 18.28 18.24 18.30 18.00 18.80 7,921,700 145,008,452 18.305 9.287 9.266 9.297 9.144 9.551 15,593,440 9.2993 -3.18%
2009-12-17 0 18.88 18.86 18.94 18.64 19.48 8,051,000 152,639,402 18.959 9.591 9.581 9.622 9.469 9.896 15,847,960 9.6315 -2.18%
2009-12-16 0 19.30 19.28 19.30 19.00 20.55 8,154,250 158,679,196 19.460 9.805 9.795 9.805 9.652 10.44 16,051,202 9.8858 -5.16%
2009-12-15 0 20.35 20.20 20.40 19.94 20.55 10,653,710 217,096,302 20.378 10.34 10.26 10.36 10.13 10.44 20,971,254 10.352 -0.25%
2009-12-14 0 20.40 20.30 20.40 20.30 20.60 6,081,460 124,148,512 20.414 10.36 10.31 10.36 10.31 10.47 11,971,026 10.371 0.00%
2009-12-11 0 20.40 20.35 20.40 19.92 20.40 4,816,720 97,359,508 20.213 10.36 10.34 10.36 10.12 10.36 9,481,454 10.268 1.24%
2009-12-10 0 20.15 20.15 20.20 20.05 20.30 5,437,000 110,048,700 20.241 10.24 10.24 10.26 10.19 10.31 10,702,442 10.283 -0.25%
2009-12-09 0 20.20 20.05 20.25 19.96 20.30 4,633,155 93,373,294 20.153 10.26 10.19 10.29 10.14 10.31 9,120,116 10.238 0.50%
2009-12-08 0 20.10 20.10 20.15 19.94 20.30 3,615,890 73,019,482 20.194 10.21 10.21 10.24 10.13 10.31 7,117,685 10.259 0.00%
2009-12-07 0 20.10 19.92 20.25 19.34 20.25 4,596,000 91,622,474 19.935 10.21 10.12 10.29 9.825 10.29 9,046,978 10.127 -0.25%
2009-12-04 0 20.15 20.15 20.20 19.86 20.20 5,131,953 103,033,426 20.077 10.24 10.24 10.26 10.09 10.26 10,101,973 10.199 0.85%
2009-12-03 0 19.98 19.96 19.98 19.96 20.10 5,421,000 108,561,410 20.026 10.15 10.14 10.15 10.14 10.21 10,670,947 10.174 0.71%
2009-12-02 0 19.84 19.76 19.90 19.50 20.20 10,848,096 215,284,431 19.845 10.08 10.04 10.11 9.906 10.26 21,353,893 10.082 1.74%
2009-12-01 0 19.50 19.48 19.50 19.20 19.50 5,718,998 110,779,015 19.370 9.906 9.896 9.906 9.754 9.906 11,257,540 9.8404 1.56%
2009-11-30 0 19.20 19.20 19.22 18.96 19.30 9,165,912 175,185,509 19.113 9.754 9.754 9.764 9.632 9.805 18,042,604 9.7095 0.84%
2009-11-27 0 19.04 19.00 19.04 18.84 19.20 5,780,000 109,979,528 19.028 9.673 9.652 9.673 9.571 9.754 11,377,619 9.6663 -0.10%
2009-11-26 0 19.06 19.06 19.08 18.46 19.36 7,227,830 137,483,101 19.021 9.683 9.683 9.693 9.378 9.835 14,227,594 9.6631 3.14%
2009-11-25 0 18.48 18.48 18.50 18.46 18.60 4,594,608 85,234,606 18.551 9.388 9.388 9.398 9.378 9.449 9,044,238 9.4242 0.11%
2009-11-24 0 18.46 18.46 18.54 18.42 18.60 2,449,500 45,286,110 18.488 9.378 9.378 9.419 9.358 9.449 4,821,709 9.3921 0.00%
2009-11-23 0 18.46 18.46 18.50 18.36 18.50 2,298,479 42,464,950 18.475 9.378 9.378 9.398 9.327 9.398 4,524,432 9.3857 0.33%
2009-11-20 0 18.40 18.40 18.42 18.20 18.50 4,712,300 86,773,268 18.414 9.347 9.347 9.358 9.246 9.398 9,275,909 9.3547 1.10%
2009-11-19 0 18.20 18.30 18.32 18.12 18.30 4,511,420 82,203,484 18.221 9.246 9.297 9.307 9.205 9.297 8,880,487 9.2566 -0.44%
2009-11-18 0 18.28 18.26 18.30 18.16 18.30 3,784,072 68,940,724 18.219 9.287 9.276 9.297 9.226 9.297 7,448,742 9.2554 0.44%
2009-11-17 0 18.20 18.16 18.20 18.08 18.30 4,295,000 78,350,796 18.242 9.246 9.226 9.246 9.185 9.297 8,454,476 9.2674 -0.33%
2009-11-16 0 18.26 18.16 18.26 17.80 18.30 12,188,000 220,586,120 18.099 9.276 9.226 9.276 9.043 9.297 23,991,422 9.1944 2.70%
2009-11-13 0 17.78 17.78 17.80 17.78 17.90 1,460,000 26,033,362 17.831 9.033 9.033 9.043 9.033 9.093 2,873,931 9.0584 -0.34%
2009-11-12 0 17.84 17.70 17.84 17.60 17.88 3,345,797 59,265,513 17.713 9.063 8.992 9.063 8.941 9.083 6,586,021 8.9987 0.68%
2009-11-11 0 17.72 17.70 17.80 17.68 17.90 1,479,555 26,304,555 17.779 9.002 8.992 9.043 8.982 9.093 2,912,424 9.0318 -1.01%
2009-11-10 0 17.90 17.82 17.86 17.64 17.90 2,748,800 48,892,166 17.787 9.093 9.053 9.073 8.961 9.093 5,410,865 9.0359 1.70%
2009-11-09 0 17.60 17.60 17.64 17.52 17.80 1,560,136 27,430,352 17.582 8.941 8.941 8.961 8.900 9.043 3,071,044 8.9319 0.00%
2009-11-06 0 17.60 17.56 17.64 17.30 17.68 2,160,878 37,942,013 17.559 8.941 8.921 8.961 8.789 8.982 4,253,572 8.9200 0.11%
2009-11-05 0 17.58 17.52 17.60 17.38 17.70 2,518,799 44,177,241 17.539 8.931 8.900 8.941 8.829 8.992 4,958,120 8.9101 -1.12%
2009-11-04 0 17.78 17.72 17.78 17.60 17.80 2,040,000 36,232,960 17.761 9.033 9.002 9.033 8.941 9.043 4,015,630 9.0230 -0.56%
2009-11-03 0 17.88 17.94 17.96 17.76 17.96 2,838,838 50,667,534 17.848 9.083 9.114 9.124 9.022 9.124 5,588,100 9.0670 -0.11%
2009-11-02 0 17.90 17.88 17.90 17.20 17.90 2,756,000 48,738,160 17.684 9.093 9.083 9.093 8.738 9.093 5,425,038 8.9839 2.87%
2009-10-30 0 17.40 17.40 17.58 17.38 17.78 3,384,000 59,269,440 17.515 8.839 8.839 8.931 8.829 9.033 6,661,222 8.8977 0.46%
2009-10-29 0 17.32 17.30 17.32 17.02 17.64 5,761,953 99,625,521 17.290 8.799 8.789 8.799 8.646 8.961 11,342,094 8.7837 -2.48%
2009-10-28 0 17.76 17.72 17.78 17.70 17.90 7,267,747 129,237,743 17.782 9.022 9.002 9.033 8.992 9.093 14,306,168 9.0337 0.34%
2009-10-27 0 17.70 17.66 17.68 17.22 17.70 10,562,000 185,211,048 17.536 8.992 8.972 8.982 8.748 8.992 20,790,728 8.9083 2.79%
2009-10-23 0 17.22 17.20 17.30 17.12 17.50 5,439,000 94,252,880 17.329 8.748 8.738 8.789 8.697 8.890 10,706,379 8.8034 -1.60%
2009-10-22 0 17.50 17.48 17.50 17.30 17.70 3,766,000 65,685,400 17.442 8.890 8.880 8.890 8.789 8.992 7,413,168 8.8606 0.57%
2009-10-21 0 17.40 17.40 17.42 17.40 17.70 2,126,500 37,304,790 17.543 8.839 8.839 8.850 8.839 8.992 4,185,901 8.9120 -1.47%
2009-10-20 0 17.66 17.64 17.66 17.58 17.70 2,631,200 46,403,728 17.636 8.972 8.961 8.972 8.931 8.992 5,179,375 8.9593 0.46%
2009-10-19 0 17.58 17.54 17.60 17.30 17.60 4,272,000 74,657,896 17.476 8.931 8.911 8.941 8.789 8.941 8,409,202 8.8781 1.15%
2009-10-16 0 17.38 17.32 17.42 17.12 17.50 3,034,000 52,627,058 17.346 8.829 8.799 8.850 8.697 8.890 5,972,266 8.8119 0.12%
2009-10-15 0 17.36 17.34 17.36 17.06 17.40 8,998,000 155,130,560 17.241 8.819 8.809 8.819 8.667 8.839 17,712,078 8.7585 1.76%
2009-10-14 0 17.06 17.00 17.06 16.72 17.10 7,684,920 130,295,122 16.955 8.667 8.636 8.667 8.494 8.687 15,127,351 8.6132 1.55%
2009-10-13 0 16.80 16.72 16.88 16.18 16.90 4,984,000 82,760,480 16.605 8.535 8.494 8.575 8.220 8.585 9,810,736 8.4357 1.20%
2009-10-12 0 16.60 16.58 16.60 16.40 16.76 2,302,860 38,190,644 16.584 8.433 8.423 8.433 8.331 8.514 4,533,056 8.4249 0.61%
2009-10-09 0 16.50 16.46 16.50 16.04 16.60 7,038,000 115,146,120 16.361 8.382 8.362 8.382 8.149 8.433 13,853,924 8.3114 2.10%
2009-10-08 0 16.16 16.16 16.18 16.00 16.26 11,312,000 182,620,834 16.144 8.210 8.210 8.220 8.128 8.260 22,267,063 8.2014 0.87%
2009-10-07 0 16.02 16.02 16.04 15.76 16.18 7,947,000 127,982,414 16.104 8.138 8.138 8.149 8.006 8.220 15,643,241 8.1813 -0.74%
2009-10-06 0 16.14 16.16 16.30 15.90 16.30 3,801,000 60,969,000 16.040 8.199 8.210 8.281 8.077 8.281 7,482,064 8.1487 0.00%
2009-10-05 0 16.14 16.14 16.16 15.96 16.30 6,457,680 103,422,944 16.015 8.199 8.199 8.210 8.108 8.281 12,711,595 8.1361 0.00%
2009-10-02 0 16.14 16.04 16.16 16.00 16.30 5,283,594 85,333,367 16.151 8.199 8.149 8.210 8.128 8.281 10,400,470 8.2048 0.87%
2009-09-30 0 16.00 16.00 16.02 15.90 16.08 3,960,000 63,378,238 16.005 8.128 8.128 8.138 8.077 8.169 7,795,047 8.1306 0.00%
2009-09-29 0 16.00 15.96 16.04 15.84 16.28 3,266,000 52,214,918 15.987 8.128 8.108 8.149 8.047 8.270 6,428,945 8.1218 0.00%
2009-09-28 0 16.00 15.96 16.00 15.82 16.12 3,245,000 51,921,820 16.001 8.128 8.108 8.128 8.037 8.189 6,387,608 8.1285 0.00%
2009-09-25 0 16.00 15.82 16.00 15.30 16.06 3,292,504 51,081,794 15.515 8.128 8.037 8.128 7.773 8.159 6,481,117 7.8816 4.17%
2009-09-24 0 15.36 15.32 15.36 15.06 15.50 2,291,554 35,087,494 15.312 7.803 7.783 7.803 7.651 7.874 4,510,801 7.7786 1.59%
2009-09-23 0 15.12 15.06 15.12 14.98 15.20 1,392,976 21,055,432 15.115 7.681 7.651 7.681 7.610 7.722 2,741,998 7.6789 0.93%
2009-09-22 0 14.98 14.98 15.00 14.82 15.00 3,030,799 45,385,535 14.975 7.610 7.610 7.620 7.529 7.620 5,965,965 7.6074 0.67%
2009-09-21 0 14.88 14.86 14.88 14.72 14.96 1,346,476 20,036,393 14.881 7.559 7.549 7.559 7.478 7.600 2,650,465 7.5596 0.54%
2009-09-18 0 14.80 14.82 14.90 14.62 14.98 3,963,008 58,632,565 14.795 7.519 7.529 7.569 7.427 7.610 7,800,968 7.5161 -0.27%
2009-09-17 0 14.84 14.84 14.90 14.78 14.96 4,120,000 61,292,150 14.877 7.539 7.539 7.569 7.508 7.600 8,109,998 7.5576 0.27%
2009-09-16 0 14.80 14.80 14.86 14.70 14.90 1,884,421 27,931,515 14.822 7.519 7.519 7.549 7.468 7.569 3,709,381 7.5300 0.68%
2009-09-15 0 14.70 14.68 14.76 14.68 14.90 759,000 11,220,126 14.783 7.468 7.458 7.498 7.458 7.569 1,494,051 7.5099 -0.68%
2009-09-14 0 14.80 14.80 14.82 14.58 14.90 3,428,000 50,784,160 14.815 7.519 7.519 7.529 7.407 7.569 6,747,833 7.5260 -0.27%
2009-09-11 0 14.84 14.76 14.84 14.52 14.86 2,230,000 32,695,852 14.662 7.539 7.498 7.539 7.376 7.549 4,389,635 7.4484 1.09%
2009-09-10 0 14.68 14.64 14.68 14.42 14.68 3,873,000 56,321,880 14.542 7.458 7.437 7.458 7.326 7.458 7,623,792 7.3876 2.80%
2009-09-09 0 14.28 14.24 14.30 14.16 14.46 1,739,000 24,909,374 14.324 7.254 7.234 7.265 7.193 7.346 3,423,128 7.2768 0.56%
2009-09-08 0 14.20 14.20 14.24 14.04 14.68 2,394,000 34,019,664 14.210 7.214 7.214 7.234 7.133 7.458 4,712,460 7.2191 -1.25%
2009-09-07 0 14.38 14.32 14.40 14.06 14.68 2,376,000 34,166,000 14.380 7.305 7.275 7.315 7.143 7.458 4,677,028 7.3051 2.28%
2009-09-04 0 14.06 13.92 14.10 13.80 14.18 5,232,000 72,814,030 13.917 7.143 7.072 7.163 7.011 7.204 10,298,910 7.0701 0.29%
2009-09-03 0 14.02 14.00 14.02 13.80 14.06 3,377,060 46,924,762 13.895 7.122 7.112 7.122 7.011 7.143 6,647,561 7.0589 1.15%
2009-09-02 0 13.86 13.84 13.88 13.74 14.18 1,719,167 23,870,622 13.885 7.041 7.031 7.051 6.980 7.204 3,384,088 7.0538 -1.28%
2009-09-01 0 14.04 14.06 14.08 13.88 14.20 1,898,634 26,580,926 14.000 7.133 7.143 7.153 7.051 7.214 3,737,359 7.1122 1.15%
2009-08-31 0 13.88 13.92 13.94 13.68 14.40 3,616,576 50,167,659 13.872 7.051 7.072 7.082 6.950 7.315 7,119,035 7.0470 -2.12%
2009-08-28 0 14.18 14.08 14.18 14.00 14.30 8,865,000 125,031,770 14.104 7.204 7.153 7.204 7.112 7.265 17,450,275 7.1650 -0.42%
2009-08-27 0 14.24 14.20 14.22 13.90 14.78 3,570,000 50,902,204 14.258 7.234 7.214 7.224 7.061 7.508 7,027,353 7.2434 2.15%
2009-08-26 0 13.94 13.96 14.00 13.90 14.12 3,420,000 47,840,348 13.988 7.082 7.092 7.112 7.061 7.173 6,732,086 7.1063 0.87%
2009-08-25 0 13.82 13.80 13.90 13.52 13.94 2,840,667 38,999,945 13.729 7.021 7.011 7.061 6.868 7.082 5,591,700 6.9746 0.14%
2009-08-24 0 13.80 13.78 13.82 13.76 14.12 3,110,812 43,085,385 13.850 7.011 7.000 7.021 6.990 7.173 6,123,466 7.0361 -1.43%
2009-08-21 0 14.00 13.96 14.00 13.92 14.18 3,234,000 45,286,880 14.003 7.112 7.092 7.112 7.072 7.204 6,365,955 7.1139 -0.43%
2009-08-20 0 14.06 14.00 14.04 13.90 14.24 2,729,000 38,314,118 14.040 7.143 7.112 7.133 7.061 7.234 5,371,890 7.1323 1.15%
2009-08-19 0 13.90 13.88 13.90 13.84 14.24 2,209,000 30,880,043 13.979 7.061 7.051 7.061 7.031 7.234 4,348,298 7.1016 -0.71%
2009-08-18 0 14.00 14.00 14.04 13.90 14.50 6,076,000 85,367,600 14.050 7.112 7.112 7.133 7.061 7.366 11,960,279 7.1376 -4.11%
2009-08-17 0 14.60 14.62 14.64 14.30 14.76 3,398,000 49,361,194 14.527 7.417 7.427 7.437 7.265 7.498 6,688,780 7.3797 -2.01%
2009-08-14 0 14.90 14.88 14.90 14.54 14.90 2,742,117 40,441,094 14.748 7.569 7.559 7.569 7.387 7.569 5,397,710 7.4923 0.40%
2009-08-13 0 14.84 14.82 14.90 14.50 14.90 3,729,134 55,283,128 14.825 7.539 7.529 7.569 7.366 7.569 7,340,599 7.5311 2.49%
2009-08-12 0 14.48 14.42 14.48 14.28 14.80 2,188,000 31,672,320 14.475 7.356 7.326 7.356 7.254 7.519 4,306,960 7.3538 -1.23%
2009-08-11 0 14.66 14.64 14.66 14.50 14.80 2,874,985 42,064,285 14.631 7.447 7.437 7.447 7.366 7.519 5,659,253 7.4328 1.10%
2009-08-10 0 14.50 14.50 14.52 14.36 14.66 1,024,000 14,849,760 14.502 7.366 7.366 7.376 7.295 7.447 2,015,689 7.3671 0.55%
2009-08-07 0 14.42 14.44 14.48 14.20 14.50 2,627,341 37,872,480 14.415 7.326 7.336 7.356 7.214 7.366 5,171,779 7.3229 0.70%
2009-08-06 0 14.32 14.34 14.38 14.16 14.48 3,871,785 55,482,565 14.330 7.275 7.285 7.305 7.193 7.356 7,621,400 7.2798 0.00%
2009-08-05 0 14.32 14.22 14.34 14.10 14.58 2,910,000 41,583,160 14.290 7.275 7.224 7.285 7.163 7.407 5,728,178 7.2594 -0.97%
2009-08-04 0 14.46 14.42 14.52 14.42 14.70 4,347,700 63,411,830 14.585 7.346 7.326 7.376 7.326 7.468 8,558,213 7.4095 -1.63%
2009-08-03 0 14.70 14.68 14.70 14.24 14.70 5,290,950 76,667,456 14.490 7.468 7.458 7.468 7.234 7.468 10,414,950 7.3613 2.37%
2009-07-31 0 14.36 14.26 14.40 14.06 14.40 5,104,000 72,881,470 14.279 7.295 7.244 7.315 7.143 7.315 10,046,949 7.2541 2.43%
2009-07-30 0 14.02 14.00 14.08 13.88 14.20 3,040,000 42,566,320 14.002 7.122 7.112 7.153 7.051 7.214 5,984,076 7.1133 -1.13%
2009-07-29 0 14.18 14.16 14.18 13.84 14.20 2,832,000 40,024,880 14.133 7.204 7.193 7.204 7.031 7.214 5,574,639 7.1798 -0.14%
2009-07-28 0 14.20 14.04 14.20 13.96 14.20 4,869,600 68,522,880 14.072 7.214 7.133 7.214 7.092 7.214 9,585,545 7.1486 0.57%
2009-07-27 0 14.12 14.10 14.12 13.56 14.26 5,361,799 75,104,948 14.007 7.173 7.163 7.173 6.889 7.244 10,554,413 7.1160 3.82%
2009-07-24 0 13.60 13.44 13.60 13.20 13.60 7,871,820 105,778,237 13.438 6.909 6.828 6.909 6.706 6.909 15,495,254 6.8265 3.98%
2009-07-23 0 13.08 13.04 13.10 12.80 13.10 5,920,000 76,921,330 12.993 6.645 6.625 6.655 6.503 6.655 11,653,201 6.6009 2.03%
2009-07-22 0 12.82 12.78 12.80 12.74 13.10 2,450,000 31,495,000 12.855 6.513 6.492 6.503 6.472 6.655 4,822,693 6.5306 -0.47%
2009-07-21 0 12.88 12.88 12.98 12.80 13.12 2,854,000 37,038,788 12.978 6.543 6.543 6.594 6.503 6.665 5,617,945 6.5929 -0.46%
2009-07-20 0 12.94 12.90 12.92 12.82 13.08 1,095,799 14,197,131 12.956 6.574 6.553 6.564 6.513 6.645 2,157,021 6.5818 -1.22%
2009-07-17 0 13.10 13.00 13.10 13.00 13.30 3,529,856 46,289,388 13.114 6.655 6.604 6.655 6.604 6.757 6,948,331 6.6619 0.46%
2009-07-16 0 13.04 13.02 13.04 12.76 13.06 9,837,000 127,572,008 12.969 6.625 6.614 6.625 6.482 6.635 19,363,605 6.5882 2.52%
2009-07-15 0 12.72 12.64 12.76 12.60 13.00 2,718,000 34,709,200 12.770 6.462 6.421 6.482 6.401 6.604 5,350,237 6.4874 -0.31%
2009-07-14 0 12.76 12.76 12.78 12.42 12.96 4,758,000 60,638,250 12.744 6.482 6.482 6.492 6.310 6.584 9,365,867 6.4744 2.74%
2009-07-13 0 12.42 12.40 12.42 12.40 12.80 1,722,221 21,695,019 12.597 6.310 6.299 6.310 6.299 6.503 3,390,099 6.3995 -4.46%
2009-07-10 0 13.00 12.90 13.00 12.62 13.00 2,048,992 26,326,269 12.848 6.604 6.553 6.604 6.411 6.604 4,033,330 6.5272 2.69%
2009-07-09 0 12.66 12.62 12.72 12.44 12.90 3,412,007 43,460,249 12.737 6.431 6.411 6.462 6.320 6.553 6,716,352 6.4708 -0.63%
2009-07-08 0 12.74 12.50 12.66 12.44 12.78 4,138,000 52,305,240 12.640 6.472 6.350 6.431 6.320 6.492 8,145,430 6.4214 1.11%
2009-07-07 0 12.60 12.64 12.70 12.50 12.78 3,425,593 43,398,662 12.669 6.401 6.421 6.452 6.350 6.492 6,743,095 6.4360 2.27%
2009-07-06 0 12.32 12.42 12.48 12.30 12.70 2,886,000 35,790,680 12.401 6.259 6.310 6.340 6.249 6.452 5,680,936 6.3001 -2.07%
2009-07-03 0 12.58 12.58 12.60 12.40 12.68 840,000 10,582,360 12.598 6.391 6.391 6.401 6.299 6.442 1,653,495 6.4000 0.48%
2009-07-02 0 12.52 12.52 12.62 12.22 13.00 3,552,000 44,602,300 12.557 6.360 6.360 6.411 6.208 6.604 6,991,921 6.3791 -2.03%
2009-06-30 0 12.78 12.66 12.80 12.60 13.00 1,883,431 24,059,088 12.774 6.492 6.431 6.503 6.401 6.604 3,707,432 6.4894 -0.16%
2009-06-29 0 12.80 12.80 12.90 12.70 13.12 3,410,000 43,999,722 12.903 6.503 6.503 6.553 6.452 6.665 6,712,401 6.5550 1.59%
2009-06-26 0 12.60 12.56 12.60 12.50 12.88 1,933,000 24,495,980 12.673 6.401 6.381 6.401 6.350 6.543 3,805,006 6.4378 -2.63%
2009-06-25 0 12.94 12.94 12.96 12.70 13.00 2,362,000 30,607,480 12.958 6.574 6.574 6.584 6.452 6.604 4,649,470 6.5830 2.21%
2009-06-24 0 12.66 12.66 12.68 12.66 12.98 576,000 7,376,720 12.807 6.431 6.431 6.442 6.431 6.594 1,133,825 6.5060 0.16%
2009-06-23 0 12.64 12.64 12.76 12.40 12.68 1,151,208 14,456,420 12.558 6.421 6.421 6.482 6.299 6.442 2,266,091 6.3795 -0.47%
2009-06-22 0 12.70 12.68 12.84 12.62 13.16 1,367,000 17,571,320 12.854 6.452 6.442 6.523 6.411 6.685 2,690,866 6.5300 -2.31%
2009-06-19 0 13.00 12.94 13.00 12.72 13.14 3,906,000 50,635,160 12.963 6.604 6.574 6.604 6.462 6.675 7,688,751 6.5856 2.20%
2009-06-18 0 12.72 12.64 12.78 12.14 12.90 2,177,301 27,156,203 12.472 6.462 6.421 6.492 6.167 6.553 4,285,900 6.3362 -1.85%
2009-06-17 0 12.96 12.92 12.98 12.70 13.10 5,137,000 66,365,660 12.919 6.584 6.564 6.594 6.452 6.655 10,111,908 6.5631 1.73%
2009-06-16 0 12.74 12.66 12.78 12.54 13.10 4,484,000 57,425,320 12.807 6.472 6.431 6.492 6.371 6.655 8,826,512 6.5060 -3.92%
2009-06-15 0 13.26 13.22 13.26 12.70 13.40 6,824,000 89,795,080 13.159 6.736 6.716 6.736 6.452 6.807 13,432,676 6.6848 4.41%
2009-06-12 0 12.70 12.60 12.70 12.16 12.84 14,895,400 185,614,779 12.461 6.452 6.401 6.452 6.177 6.523 29,320,793 6.3305 4.44%
2009-06-11 0 12.16 12.06 12.16 12.00 12.20 5,416,368 65,791,660 12.147 6.177 6.127 6.177 6.096 6.198 10,661,829 6.1708 1.33%
2009-06-10 0 12.00 11.96 12.00 11.60 12.18 3,900,367 46,428,650 11.904 6.096 6.076 6.096 5.893 6.188 7,677,662 6.0472 -1.32%
2009-06-09 0 12.16 12.02 12.16 11.70 12.20 6,298,000 75,764,000 12.030 6.177 6.106 6.177 5.944 6.198 12,397,274 6.1113 1.50%
2009-06-08 0 11.98 11.86 12.00 11.58 12.10 5,669,000 67,269,810 11.866 6.086 6.025 6.096 5.883 6.147 11,159,121 6.0282 4.17%
2009-06-05 0 11.50 11.30 11.50 11.20 11.76 4,345,667 50,078,859 11.524 5.842 5.741 5.842 5.690 5.974 8,554,211 5.8543 -0.69%
2009-06-04 0 11.58 11.56 11.58 11.40 11.70 3,348,824 38,758,007 11.574 5.883 5.873 5.883 5.791 5.944 6,591,980 5.8796 1.76%
2009-06-03 0 11.38 11.38 11.50 11.30 11.70 6,487,080 74,750,245 11.523 5.781 5.781 5.842 5.741 5.944 12,769,468 5.8538 1.61%
2009-06-02 0 11.20 11.06 11.18 11.00 11.56 5,202,196 58,911,578 11.324 5.690 5.619 5.680 5.588 5.873 10,240,243 5.7529 -1.92%
2009-06-01 0 11.60 11.58 11.60 11.44 11.84 7,599,043 88,459,466 11.641 5.801 5.791 5.801 5.721 5.921 15,194,875 5.8217 0.00%
2009-05-29 0 11.60 11.56 11.60 11.56 12.00 9,617,255 113,017,351 11.752 5.801 5.781 5.801 5.781 6.001 19,230,447 5.8770 -0.68%
2009-05-27 0 11.68 11.60 11.66 11.60 12.00 8,170,530 95,868,360 11.733 5.841 5.801 5.831 5.801 6.001 16,337,608 5.8680 -1.18%
2009-05-26 0 11.82 11.70 11.74 11.70 12.06 10,262,000 122,228,320 11.911 5.911 5.851 5.871 5.851 6.031 20,519,664 5.9566 2.25%
2009-05-25 0 11.56 11.46 11.56 11.40 11.92 4,686,000 54,395,680 11.608 5.781 5.731 5.781 5.701 5.961 9,370,020 5.8053 -0.34%
2009-05-22 0 11.60 11.52 11.60 11.00 11.60 4,866,000 54,720,720 11.246 5.801 5.761 5.801 5.501 5.801 9,729,944 5.6240 3.20%
2009-05-21 0 11.24 11.26 11.34 10.84 11.78 4,582,537 52,841,392 11.531 5.621 5.631 5.671 5.421 5.891 9,163,138 5.7667 -0.53%
2009-05-20 0 11.30 11.24 11.36 11.12 11.72 7,741,911 88,952,713 11.490 5.651 5.621 5.681 5.561 5.861 15,480,551 5.7461 -3.58%
2009-05-19 0 11.72 11.72 11.74 11.44 11.88 4,310,000 50,581,880 11.736 5.861 5.861 5.871 5.721 5.941 8,618,179 5.8692 4.09%
2009-05-18 0 11.26 11.24 11.26 10.50 11.90 7,910,000 87,279,072 11.034 5.631 5.621 5.631 5.251 5.951 15,816,658 5.5182 5.83%
2009-05-15 0 10.64 10.58 10.62 10.18 10.72 4,395,784 46,314,874 10.536 5.321 5.291 5.311 5.091 5.361 8,789,711 5.2692 7.47%
2009-05-14 0 9.900 9.950 9.960 9.800 10.20 2,748,000 27,456,866 9.9916 4.951 4.976 4.981 4.901 5.101 5,494,839 4.9968 -2.17%
2009-05-13 0 10.12 10.10 10.12 10.04 10.46 2,980,000 30,349,095 10.184 5.061 5.051 5.061 5.021 5.231 5,958,741 5.0932 -1.94%
2009-05-12 0 10.32 10.30 10.44 10.04 10.46 2,056,000 21,023,760 10.226 5.161 5.151 5.221 5.021 5.231 4,111,131 5.1139 1.78%
2009-05-11 0 10.14 10.10 10.26 10.10 10.60 2,356,061 24,171,567 10.259 5.071 5.051 5.131 5.051 5.301 4,711,127 5.1307 -3.43%
2009-05-08 0 10.50 10.40 10.50 10.06 10.50 4,706,100 48,685,672 10.345 5.251 5.201 5.251 5.031 5.251 9,410,212 5.1737 2.94%
2009-05-07 0 10.20 10.18 10.20 9.960 10.30 10,416,314 105,287,660 10.108 5.101 5.091 5.101 4.981 5.151 20,828,227 5.0550 2.41%
2009-05-06 0 9.960 9.950 9.960 9.850 10.00 3,153,871 31,408,269 9.9586 4.981 4.976 4.981 4.926 5.001 6,306,409 4.9804 0.81%
2009-05-05 0 9.880 9.870 9.880 9.830 10.06 2,465,314 24,409,114 9.9010 4.941 4.936 4.941 4.916 5.031 4,929,586 4.9516 -1.20%
2009-05-04 0 10.00 9.990 10.00 9.560 10.00 12,637,701 125,052,357 9.8952 5.001 4.996 5.001 4.781 5.001 25,270,062 4.9486 5.49%
2009-04-30 0 9.480 9.400 9.440 9.360 9.600 6,669,000 63,382,600 9.5041 4.741 4.701 4.721 4.681 4.801 13,335,182 4.7530 0.32%
2009-04-29 0 9.450 9.430 9.450 9.100 9.530 9,968,000 93,992,080 9.4294 4.726 4.716 4.726 4.551 4.766 19,931,788 4.7157 6.30%
2009-04-28 0 8.890 8.870 8.890 8.780 9.200 8,558,000 76,806,718 8.9748 4.446 4.436 4.446 4.391 4.601 17,112,384 4.4884 -1.33%
2009-04-27 0 9.010 9.010 9.030 8.840 9.180 13,711,000 123,450,286 9.0037 4.506 4.506 4.516 4.421 4.591 27,416,207 4.5028 -0.55%
2009-04-24 0 9.060 9.040 9.050 8.950 9.180 58,642,000 522,844,020 8.9159 4.531 4.521 4.526 4.476 4.591 117,259,223 4.4589 -2.58%
2009-04-23 0 9.300 9.300 9.310 9.200 9.500 5,374,000 50,345,194 9.3683 4.651 4.651 4.656 4.601 4.751 10,745,729 4.6851 -0.75%
2009-04-22 0 9.370 9.350 9.380 9.370 9.540 4,138,000 39,229,260 9.4802 4.686 4.676 4.691 4.686 4.771 8,274,252 4.7411 -0.21%
2009-04-21 0 9.390 9.390 9.400 9.000 9.420 8,720,000 81,339,540 9.3279 4.696 4.696 4.701 4.501 4.711 17,436,316 4.6649 0.00%
2009-04-20 0 9.390 9.370 9.420 9.350 9.480 6,084,659 57,283,838 9.4145 4.696 4.686 4.711 4.676 4.741 12,166,747 4.7082 -0.32%
2009-04-17 0 9.420 9.470 9.480 9.250 9.480 2,199,207 20,653,264 9.3912 4.711 4.736 4.741 4.626 4.741 4,397,485 4.6966 0.32%
2009-04-16 0 9.390 9.430 9.440 9.300 9.470 4,790,431 45,004,347 9.3946 4.696 4.716 4.721 4.651 4.736 9,578,838 4.6983 0.43%
2009-04-15 0 9.350 9.380 9.390 9.130 9.460 8,975,000 83,093,380 9.2583 4.676 4.691 4.696 4.566 4.731 17,946,208 4.6301 0.97%
2009-04-14 0 9.260 9.120 9.200 8.650 9.500 19,754,000 178,032,840 9.0125 4.631 4.561 4.601 4.326 4.751 39,499,654 4.5072 7.93%
2009-04-09 0 8.580 8.570 8.590 8.440 8.620 5,324,000 45,520,820 8.5501 4.291 4.286 4.296 4.221 4.311 10,645,751 4.2760 2.51%
2009-04-08 0 8.370 8.360 8.390 8.320 8.470 4,678,825 39,195,466 8.3772 4.186 4.181 4.196 4.161 4.236 9,355,673 4.1895 -0.12%
2009-04-07 0 8.380 8.380 8.420 8.380 8.490 2,576,000 21,691,160 8.4205 4.191 4.191 4.211 4.191 4.246 5,150,912 4.2111 -0.36%
2009-04-06 0 8.410 8.410 8.420 8.300 8.610 11,432,909 96,283,584 8.4216 4.206 4.206 4.211 4.151 4.306 22,860,987 4.2117 -1.06%
2009-04-03 0 8.500 8.470 8.490 8.470 8.720 7,554,000 65,036,806 8.6096 4.251 4.236 4.246 4.236 4.361 15,104,808 4.3057 -1.85%
2009-04-02 0 8.660 8.660 8.670 8.600 8.990 5,367,937 47,281,816 8.8082 4.331 4.331 4.336 4.301 4.496 10,733,606 4.4050 -0.57%
2009-04-01 0 8.710 8.700 8.780 8.650 9.000 3,105,000 27,476,660 8.8492 4.356 4.351 4.391 4.326 4.501 6,208,688 4.4255 -2.79%
2009-03-31 0 8.960 8.960 9.000 8.450 9.000 3,572,792 31,495,618 8.8154 4.481 4.481 4.501 4.226 4.501 7,144,074 4.4086 4.19%
2009-03-30 0 8.600 8.600 8.660 8.560 8.930 1,716,000 15,093,462 8.7957 4.301 4.301 4.331 4.281 4.466 3,431,275 4.3988 -2.16%
2009-03-27 0 8.790 8.790 8.800 8.750 9.000 3,471,372 30,721,965 8.8501 4.396 4.396 4.401 4.376 4.501 6,941,277 4.4260 0.46%
2009-03-26 0 8.750 8.730 8.750 8.720 8.950 5,099,000 45,007,694 8.8268 4.376 4.366 4.376 4.361 4.476 10,195,846 4.4143 1.74%
2009-03-25 0 8.600 8.590 8.600 8.400 8.750 2,740,510 23,659,282 8.6332 4.301 4.296 4.301 4.201 4.376 5,479,862 4.3175 1.53%
2009-03-24 0 8.470 8.470 8.500 8.460 8.650 2,460,567 20,959,519 8.5182 4.236 4.236 4.251 4.231 4.326 4,920,094 4.2600 -1.28%
2009-03-23 0 8.580 8.570 8.580 8.490 8.640 1,168,000 10,022,140 8.5806 4.291 4.286 4.291 4.246 4.321 2,335,507 4.2912 1.78%
2009-03-20 0 8.430 8.430 8.500 8.430 8.650 1,176,000 10,003,100 8.5060 4.216 4.216 4.251 4.216 4.326 2,351,503 4.2539 -1.52%
2009-03-19 0 8.560 8.500 8.560 8.470 8.600 1,973,059 16,801,777 8.5156 4.281 4.251 4.281 4.236 4.301 3,945,284 4.2587 0.94%
2009-03-18 0 8.480 8.470 8.480 8.450 8.550 1,992,200 16,925,350 8.4958 4.241 4.236 4.241 4.226 4.276 3,983,558 4.2488 0.36%
2009-03-17 0 8.450 8.410 8.480 8.400 8.630 3,514,157 29,867,675 8.4992 4.226 4.206 4.241 4.201 4.316 7,026,829 4.2505 -0.59%
2009-03-16 0 8.500 8.500 8.570 8.470 8.580 4,270,000 36,326,660 8.5074 4.251 4.251 4.286 4.236 4.291 8,538,196 4.2546 -0.12%
2009-03-13 0 8.510 8.500 8.510 8.400 8.730 4,302,000 36,718,016 8.5351 4.256 4.251 4.256 4.201 4.366 8,602,182 4.2685 -1.85%
2009-03-12 0 8.670 8.650 8.670 8.610 8.990 1,478,000 12,919,512 8.7412 4.336 4.326 4.336 4.306 4.496 2,955,376 4.3715 -2.03%
2009-03-11 0 8.850 8.850 8.940 8.850 9.000 967,000 8,635,790 8.9305 4.426 4.426 4.471 4.426 4.501 1,933,591 4.4662 0.68%
2009-03-10 0 8.790 8.790 8.800 8.750 8.900 1,012,000 8,965,974 8.8597 4.396 4.396 4.401 4.376 4.451 2,023,572 4.4308 -1.01%
2009-03-09 0 8.880 8.880 8.900 8.840 9.170 2,574,000 22,982,500 8.9287 4.441 4.441 4.451 4.421 4.586 5,146,912 4.4653 0.34%
2009-03-06 0 8.850 8.840 8.870 8.610 8.990 8,050,000 70,373,195 8.7420 4.426 4.421 4.436 4.306 4.496 16,096,599 4.3719 4.12%
2009-03-05 0 8.500 8.480 8.500 8.410 8.600 1,173,356 9,974,006 8.5004 4.251 4.241 4.251 4.206 4.301 2,346,216 4.2511 0.24%
2009-03-04 0 8.480 8.480 8.490 8.360 8.600 3,627,000 30,738,220 8.4748 4.241 4.241 4.246 4.181 4.301 7,252,468 4.2383 1.31%
2009-03-03 0 8.370 8.370 8.400 8.320 8.480 2,064,000 17,304,000 8.3837 4.186 4.186 4.201 4.161 4.241 4,127,128 4.1927 0.00%
2009-03-02 0 8.370 8.370 8.400 8.350 8.700 3,046,615 25,737,713 8.4480 4.186 4.186 4.201 4.176 4.351 6,091,943 4.2249 -2.67%
2009-02-27 0 8.600 8.600 8.700 8.600 8.800 1,984,961 17,214,456 8.6724 4.301 4.301 4.351 4.301 4.401 3,969,083 4.3371 -0.35%
2009-02-26 0 8.630 8.580 8.630 8.550 8.750 3,480,000 30,144,180 8.6621 4.316 4.291 4.316 4.276 4.376 6,958,530 4.3320 0.94%
2009-02-25 0 8.550 8.550 8.580 8.460 8.700 3,060,210 26,170,649 8.5519 4.276 4.276 4.291 4.231 4.351 6,119,127 4.2769 1.91%
2009-02-24 0 8.390 8.370 8.390 8.350 8.670 5,116,000 43,242,120 8.4523 4.196 4.186 4.196 4.176 4.336 10,229,838 4.2271 -3.34%
2009-02-23 0 8.680 8.670 8.680 8.640 8.890 2,044,000 17,724,860 8.6717 4.341 4.336 4.341 4.321 4.446 4,087,136 4.3367 -0.80%
2009-02-20 0 8.750 8.750 8.800 8.650 8.850 1,643,820 14,377,169 8.7462 4.376 4.376 4.401 4.326 4.426 3,286,945 4.3740 -0.57%
2009-02-19 0 8.800 8.760 8.800 8.660 8.950 2,317,037 20,334,517 8.7761 4.401 4.381 4.401 4.331 4.476 4,633,095 4.3890 0.57%
2009-02-18 0 8.750 8.620 8.750 8.340 8.750 2,920,556 25,032,664 8.5712 4.376 4.311 4.376 4.171 4.376 5,839,878 4.2865 3.43%
2009-02-17 0 8.460 8.450 8.460 8.270 8.510 2,049,525 17,307,807 8.4448 4.231 4.226 4.231 4.136 4.256 4,098,184 4.2233 0.12%
2009-02-16 0 8.450 8.400 8.450 8.300 8.520 2,014,000 16,885,080 8.3839 4.226 4.201 4.226 4.151 4.261 4,027,149 4.1928 -0.35%
2009-02-13 0 8.480 8.450 8.480 8.350 8.500 3,926,060 33,076,470 8.4249 4.241 4.226 4.241 4.176 4.251 7,850,461 4.2133 1.68%
2009-02-12 0 8.340 8.340 8.400 8.310 8.480 3,564,000 29,923,560 8.3961 4.171 4.171 4.201 4.156 4.241 7,126,494 4.1989 0.85%
2009-02-11 0 8.270 8.270 8.300 8.230 8.350 3,602,000 29,806,220 8.2749 4.136 4.136 4.151 4.116 4.176 7,202,478 4.1383 -0.96%
2009-02-10 0 8.350 8.300 8.350 8.240 8.650 5,504,000 45,872,440 8.3344 4.176 4.151 4.176 4.121 4.326 11,005,674 4.1681 -2.68%
2009-02-09 0 8.580 8.520 8.580 8.510 8.800 5,258,129 45,308,856 8.6169 4.291 4.261 4.291 4.256 4.401 10,514,036 4.3094 -1.94%
2009-02-06 0 8.750 8.700 8.750 8.600 9.000 5,124,000 44,746,860 8.7328 4.376 4.351 4.376 4.301 4.501 10,245,835 4.3673 -0.91%
2009-02-05 0 8.830 8.800 8.830 8.770 9.100 2,944,000 26,275,060 8.9250 4.416 4.401 4.416 4.386 4.551 5,886,756 4.4634 -2.65%
2009-02-04 0 9.070 9.060 9.070 8.980 9.190 1,728,000 15,693,460 9.0819 4.536 4.531 4.536 4.491 4.596 3,455,270 4.5419 0.78%
2009-02-03 0 9.000 8.950 9.000 8.980 9.180 1,120,400 10,090,470 9.0061 4.501 4.476 4.501 4.491 4.591 2,240,327 4.5040 0.00%
2009-02-02 0 9.000 8.970 9.000 8.940 9.020 4,006,000 35,991,300 8.9843 4.501 4.486 4.501 4.471 4.511 8,010,307 4.4931 -0.11%
2009-01-30 0 9.010 9.010 9.080 8.880 9.100 2,266,000 20,396,780 9.0012 4.506 4.506 4.541 4.441 4.551 4,531,043 4.5016 0.11%
2009-01-29 0 9.000 9.000 9.010 8.980 9.400 2,547,130 22,953,630 9.0116 4.501 4.501 4.506 4.491 4.701 5,093,184 4.5067 0.00%
2009-01-23 0 9.000 8.860 9.000 8.840 9.150 376,000 3,373,700 8.9726 4.501 4.431 4.501 4.421 4.576 751,841 4.4873 0.56%
2009-01-22 0 8.950 8.820 8.950 8.580 9.090 3,288,000 29,353,272 8.9274 4.476 4.411 4.476 4.291 4.546 6,574,611 4.4646 0.56%
2009-01-21 0 8.900 8.900 8.980 8.680 9.200 4,050,000 36,280,180 8.9581 4.451 4.451 4.491 4.341 4.601 8,098,289 4.4800 -1.11%
2009-01-20 0 9.000 8.760 9.000 8.680 9.000 632,200 5,587,016 8.8374 4.501 4.381 4.501 4.341 4.501 1,264,133 4.4196 2.16%
2009-01-19 0 8.810 8.800 8.870 8.710 8.890 328,000 2,886,100 8.7991 4.406 4.401 4.436 4.356 4.446 655,861 4.4005 -2.11%
2009-01-16 0 9.000 9.000 9.090 8.650 9.100 1,760,000 15,813,120 8.9847 4.501 4.501 4.546 4.326 4.551 3,519,256 4.4933 2.27%
2009-01-15 0 8.800 8.700 8.800 8.410 8.800 1,138,000 9,835,540 8.6428 4.401 4.351 4.401 4.206 4.401 2,275,519 4.3223 0.00%
2009-01-14 0 8.800 8.710 8.800 8.570 8.800 602,000 5,239,160 8.7029 4.401 4.356 4.401 4.286 4.401 1,203,746 4.3524 1.73%
2009-01-13 0 8.650 8.590 8.650 8.550 8.800 1,060,000 9,170,940 8.6518 4.326 4.296 4.326 4.276 4.401 2,119,552 4.3268 0.82%
2009-01-12 0 8.580 8.410 8.580 8.250 8.600 770,715 6,536,635 8.4813 4.291 4.206 4.291 4.126 4.301 1,541,104 4.2415 0.94%
2009-01-09 0 8.500 8.500 8.560 8.500 8.700 500,000 4,261,660 8.5233 4.251 4.251 4.281 4.251 4.351 999,789 4.2626 0.00%
2009-01-08 0 8.500 8.490 8.500 8.210 8.520 3,397,360 28,481,510 8.3834 4.251 4.246 4.251 4.106 4.261 6,793,285 4.1926 -1.16%
2009-01-07 0 8.600 8.600 8.640 8.570 8.850 5,059,682 43,777,266 8.6522 4.301 4.301 4.321 4.286 4.426 10,117,226 4.3270 -1.94%
2009-01-06 0 8.770 8.720 8.770 8.500 9.000 2,420,696 21,154,424 8.7390 4.386 4.361 4.386 4.251 4.501 4,840,369 4.3704 -2.01%
2009-01-05 0 8.950 8.940 8.950 8.940 9.100 3,522,923 31,642,834 8.9820 4.476 4.471 4.476 4.471 4.551 7,044,358 4.4919 -0.33%
2009-01-02 0 8.980 8.940 8.980 8.930 9.050 678,000 6,093,740 8.9878 4.491 4.471 4.491 4.466 4.526 1,355,714 4.4949 0.00%
2008-12-31 0 8.980 8.980 9.050 8.600 9.000 1,100,000 9,756,670 8.8697 4.491 4.491 4.526 4.301 4.501 2,199,535 4.4358 0.11%
2008-12-30 0 8.970 8.860 8.970 8.850 9.050 644,293 5,754,683 8.9318 4.486 4.431 4.486 4.426 4.526 1,288,314 4.4668 1.36%
2008-12-29 0 8.850 8.850 8.910 8.800 8.900 580,000 5,131,692 8.8477 4.426 4.426 4.456 4.401 4.451 1,159,755 4.4248 -0.78%
2008-12-24 0 8.920 8.880 8.920 8.840 9.000 138,000 1,233,020 8.9349 4.461 4.441 4.461 4.421 4.501 275,942 4.4684 -0.89%
2008-12-23 0 9.000 8.910 9.000 8.880 9.400 1,516,000 13,565,486 8.9482 4.501 4.456 4.501 4.441 4.701 3,031,359 4.4751 0.00%
2008-12-22 0 9.000 8.990 9.000 8.980 9.190 3,151,100 28,428,203 9.0217 4.501 4.496 4.501 4.491 4.596 6,300,869 4.5118 0.00%
2008-12-19 0 9.000 9.000 9.010 8.810 9.020 5,126,000 45,992,620 8.9724 4.501 4.501 4.506 4.406 4.511 10,249,834 4.4872 1.58%
2008-12-18 0 8.860 8.830 8.860 8.660 8.910 1,312,000 11,545,700 8.8001 4.431 4.416 4.431 4.331 4.456 2,623,446 4.4010 -0.78%
2008-12-17 0 8.930 8.930 8.940 8.620 8.940 4,626,047 40,807,856 8.8213 4.466 4.466 4.471 4.311 4.471 9,250,139 4.4116 3.12%
2008-12-16 0 8.660 8.660 8.690 8.550 8.800 2,489,000 21,583,370 8.6715 4.331 4.331 4.346 4.276 4.401 4,976,948 4.3367 0.70%
2008-12-15 0 8.600 8.600 8.620 8.530 8.960 1,720,000 14,896,400 8.6607 4.301 4.301 4.311 4.266 4.481 3,439,273 4.3313 -2.16%
2008-12-12 0 8.790 8.620 8.790 8.340 8.790 2,990,000 25,380,940 8.4886 4.396 4.311 4.396 4.171 4.396 5,978,737 4.2452 2.21%
2008-12-11 0 8.600 8.570 8.600 8.510 9.000 4,970,000 42,840,000 8.6197 4.301 4.286 4.301 4.256 4.501 9,937,900 4.3108 -4.44%
2008-12-10 0 9.000 8.980 9.000 8.800 9.000 1,565,285 14,011,745 8.9516 4.501 4.491 4.501 4.401 4.501 3,129,909 4.4767 4.41%
2008-12-09 0 8.620 8.620 8.700 8.510 9.100 4,622,000 40,559,620 8.7753 4.311 4.311 4.351 4.256 4.551 9,242,047 4.3886 -3.15%
2008-12-08 0 8.900 8.900 8.950 8.450 9.000 2,168,000 19,288,592 8.8970 4.451 4.451 4.476 4.226 4.501 4,335,084 4.4494 5.33%
2008-12-05 0 8.450 8.430 8.450 8.410 8.590 1,264,333 10,772,571 8.5204 4.226 4.216 4.226 4.206 4.296 2,528,132 4.2611 -1.29%
2008-12-04 0 8.560 8.560 8.650 8.560 8.960 479,000 4,160,300 8.6854 4.281 4.281 4.326 4.281 4.481 957,798 4.3436 -2.28%
2008-12-03 0 8.760 8.730 8.760 8.600 8.980 2,704,000 23,671,040 8.7541 4.381 4.366 4.381 4.301 4.491 5,406,858 4.3780 1.39%
2008-12-02 0 8.640 8.640 8.650 8.100 8.690 1,950,000 16,311,760 8.3650 4.321 4.321 4.326 4.051 4.346 3,899,176 4.1834 1.29%
2008-12-01 0 8.530 8.530 8.620 8.500 9.000 1,876,000 16,257,400 8.6660 4.266 4.266 4.311 4.251 4.501 3,751,207 4.3339 -5.22%
2008-11-28 0 9.000 8.980 9.000 8.850 9.040 1,752,000 15,746,420 8.9877 4.501 4.491 4.501 4.426 4.521 3,503,260 4.4948 0.00%
2008-11-27 0 9.000 8.960 9.000 8.960 9.090 3,573,479 32,155,651 8.9984 4.501 4.481 4.501 4.481 4.546 7,145,448 4.5002 1.12%
2008-11-26 0 8.900 8.890 8.900 8.700 9.100 1,600,000 14,268,100 8.9176 4.451 4.446 4.451 4.351 4.551 3,199,324 4.4597 0.11%
2008-11-25 0 8.890 8.750 8.890 8.710 9.040 5,793,512 51,224,879 8.8418 4.446 4.376 4.446 4.356 4.521 11,584,576 4.4218 -0.11%
2008-11-24 0 8.900 8.820 8.900 8.680 9.100 3,993,000 35,413,180 8.8688 4.451 4.411 4.451 4.341 4.551 7,984,313 4.4353 -3.26%
2008-11-21 0 9.200 9.150 9.200 8.910 9.200 4,374,000 39,680,540 9.0719 4.601 4.576 4.601 4.456 4.601 8,746,152 4.5369 -2.65%
2008-11-20 0 9.450 9.360 9.500 8.800 9.600 4,706,000 42,339,260 8.9969 4.726 4.681 4.751 4.401 4.801 9,410,012 4.4994 -3.08%
2008-11-19 0 9.750 9.750 9.870 9.720 9.970 2,764,000 27,169,360 9.8297 4.876 4.876 4.936 4.861 4.986 5,526,832 4.9159 0.00%
2008-11-18 0 9.750 9.750 9.780 9.720 10.00 4,018,000 39,428,400 9.8129 4.876 4.876 4.891 4.861 5.001 8,034,302 4.9075 -2.21%
2008-11-17 0 9.970 9.860 9.970 9.580 10.06 7,472,000 74,386,900 9.9554 4.986 4.931 4.986 4.791 5.031 14,940,843 4.9788 1.73%
2008-11-14 0 9.800 9.760 9.800 9.470 9.900 7,840,000 76,673,000 9.7797 4.901 4.881 4.901 4.736 4.951 15,676,688 4.8909 1.87%
2008-11-13 0 9.620 9.620 9.700 8.800 9.780 12,444,400 116,800,874 9.3858 4.811 4.811 4.851 4.401 4.891 24,883,542 4.6939 1.48%
2008-11-12 0 9.480 9.350 9.480 9.390 9.600 6,264,000 59,242,240 9.4576 4.741 4.676 4.741 4.696 4.801 12,525,353 4.7298 0.00%
2008-11-11 0 9.480 9.440 9.480 9.330 9.500 6,576,000 62,875,419 9.5613 4.741 4.721 4.741 4.666 4.751 13,149,222 4.7817 -2.17%
2008-11-10 0 9.690 9.630 9.690 9.440 9.700 4,244,000 40,800,080 9.6136 4.846 4.816 4.846 4.721 4.851 8,486,207 4.8078 2.22%
2008-11-07 0 9.480 9.360 9.480 9.020 9.480 2,968,000 27,495,672 9.2640 4.741 4.681 4.741 4.511 4.741 5,934,746 4.6330 3.04%
2008-11-06 0 9.200 9.040 9.200 8.530 9.200 3,962,000 35,599,880 8.9853 4.601 4.521 4.601 4.266 4.601 7,922,326 4.4936 0.00%
2008-11-05 0 9.200 9.180 9.200 8.970 9.500 5,974,000 55,599,880 9.3070 4.601 4.591 4.601 4.486 4.751 11,945,476 4.6545 1.21%
2008-11-04 0 9.090 8.960 9.090 8.540 9.150 4,012,000 35,610,500 8.8760 4.546 4.481 4.546 4.271 4.576 8,022,305 4.4389 3.30%
2008-11-03 0 8.800 8.600 8.800 8.200 9.000 3,964,000 34,391,372 8.6759 4.401 4.301 4.401 4.101 4.501 7,926,325 4.3389 8.64%
2008-10-31 0 8.100 8.050 8.100 7.860 8.200 5,448,300 43,994,102 8.0748 4.051 4.026 4.051 3.931 4.101 10,894,298 4.0383 3.45%
2008-10-30 0 7.830 7.760 7.830 7.570 7.900 2,084,000 16,234,870 7.7902 3.916 3.881 3.916 3.786 3.951 4,167,119 3.8959 0.38%
2008-10-29 0 7.800 7.500 7.800 7.500 8.000 1,666,000 12,690,720 7.6175 3.901 3.751 3.901 3.751 4.001 3,331,296 3.8095 3.59%
2008-10-28 0 7.530 7.520 7.530 6.620 7.760 1,754,590 12,349,710 7.0385 3.766 3.761 3.766 3.311 3.881 3,508,439 3.5200 5.61%
2008-10-27 0 7.130 7.060 7.130 7.100 8.000 3,010,000 22,011,400 7.3128 3.566 3.531 3.566 3.551 4.001 6,018,728 3.6572 -6.55%
2008-10-24 0 7.630 7.560 7.630 7.500 7.850 2,799,467 21,541,305 7.6948 3.816 3.781 3.816 3.751 3.926 5,597,751 3.8482 -1.55%
2008-10-23 0 7.750 7.750 7.900 7.750 8.100 4,408,000 34,704,740 7.8731 3.876 3.876 3.951 3.876 4.051 8,814,138 3.9374 -2.02%
2008-10-22 0 7.910 7.900 7.910 7.900 8.100 1,578,000 12,520,940 7.9347 3.956 3.951 3.956 3.951 4.051 3,155,333 3.9682 -2.94%
2008-10-21 0 8.150 8.150 8.180 8.050 8.260 3,340,000 27,088,080 8.1102 4.076 4.076 4.091 4.026 4.131 6,678,589 4.0560 0.62%
2008-10-20 0 8.100 8.080 8.100 7.790 8.200 6,938,000 54,594,716 7.8689 4.051 4.041 4.051 3.896 4.101 13,873,069 3.9353 3.85%
2008-10-17 0 7.800 7.770 7.800 7.760 7.970 1,806,000 14,134,780 7.8266 3.901 3.886 3.901 3.881 3.986 3,611,237 3.9141 -1.02%
2008-10-16 0 7.880 7.880 7.950 7.840 8.080 3,485,000 27,471,523 7.8828 3.941 3.941 3.976 3.921 4.041 6,968,528 3.9422 -2.84%
2008-10-15 0 8.110 8.100 8.110 7.900 8.300 970,622 7,833,496 8.0706 4.056 4.051 4.056 3.951 4.151 1,940,834 4.0361 -1.46%
2008-10-14 0 8.230 8.230 8.300 7.610 8.390 4,617,580 37,129,530 8.0409 4.116 4.116 4.151 3.806 4.196 9,233,209 4.0213 -0.24%
2008-10-13 0 8.250 8.220 8.250 8.060 8.260 1,969,276 16,122,280 8.1869 4.126 4.111 4.126 4.031 4.131 3,937,720 4.0943 2.87%
2008-10-10 0 8.020 8.020 8.100 7.800 8.150 2,882,439 22,977,270 7.9715 4.011 4.011 4.051 3.901 4.076 5,763,660 3.9866 -2.79%
2008-10-09 0 8.250 8.250 8.340 7.810 8.580 3,376,715 27,708,577 8.2058 4.126 4.126 4.171 3.906 4.291 6,752,003 4.1038 1.85%
2008-10-08 0 8.100 7.900 8.100 7.900 8.260 5,919,239 47,627,167 8.0462 4.051 3.951 4.051 3.951 4.131 11,835,977 4.0239 -5.26%
2008-10-06 0 8.550 8.550 8.600 8.530 8.700 2,379,000 20,462,050 8.6011 4.276 4.276 4.301 4.266 4.351 4,756,995 4.3015 -1.72%
2008-10-03 0 8.700 8.600 8.700 8.520 8.700 2,390,000 20,561,640 8.6032 4.351 4.301 4.351 4.261 4.351 4,778,990 4.3025 -0.34%
2008-10-02 0 8.730 8.730 8.800 8.530 8.900 1,860,100 16,256,481 8.7396 4.366 4.366 4.401 4.266 4.451 3,719,414 4.3707 -2.89%
2008-09-30 0 8.990 8.990 9.000 8.200 8.990 2,423,000 20,409,130 8.4231 4.496 4.496 4.501 4.101 4.496 4,844,976 4.2124 4.41%
2008-09-29 0 8.610 8.600 8.610 8.540 8.900 1,904,000 16,550,780 8.6926 4.306 4.301 4.306 4.271 4.451 3,807,196 4.3472 -1.03%
2008-09-26 0 8.700 8.700 8.790 8.570 8.960 3,231,590 28,215,606 8.7312 4.351 4.351 4.396 4.286 4.481 6,461,815 4.3665 -1.14%
2008-09-25 0 8.800 8.770 8.800 8.520 8.990 1,032,000 9,066,340 8.7852 4.401 4.386 4.401 4.261 4.496 2,063,564 4.3935 0.00%
2008-09-24 0 8.800 8.800 8.820 8.500 8.800 3,590,752 30,892,137 8.6032 4.401 4.401 4.411 4.251 4.401 7,179,987 4.3025 0.46%
2008-09-23 0 8.760 8.760 8.790 8.410 8.870 3,111,867 27,138,107 8.7208 4.381 4.381 4.396 4.206 4.436 6,222,419 4.3613 -1.24%
2008-09-22 0 8.870 8.840 8.870 8.680 8.990 2,196,220 19,382,036 8.8252 4.436 4.421 4.436 4.341 4.496 4,391,512 4.4135 1.95%
2008-09-19 0 8.700 8.700 8.720 8.510 9.100 5,218,696 46,872,174 8.9816 4.351 4.351 4.361 4.256 4.551 10,435,187 4.4917 4.82%
2008-09-18 0 8.300 8.300 8.320 8.080 9.500 15,496,000 135,897,340 8.7698 4.151 4.151 4.161 4.041 4.751 30,985,453 4.3858 -5.14%
2008-09-17 0 8.750 8.730 8.750 8.690 9.050 6,942,000 62,746,650 9.0387 4.376 4.366 4.376 4.346 4.526 13,881,067 4.5203 -3.21%
2008-09-16 0 9.040 9.010 9.040 8.500 10.90 11,498,000 104,661,720 9.1026 4.521 4.506 4.521 4.251 5.451 22,991,142 4.5523 2.26%
2008-09-12 0 8.840 8.840 8.850 8.600 8.940 3,138,000 27,589,080 8.7919 4.421 4.421 4.426 4.301 4.471 6,274,674 4.3969 0.45%
2008-09-11 0 8.800 8.800 8.870 8.740 8.880 2,938,000 25,956,860 8.8349 4.401 4.401 4.436 4.371 4.441 5,874,759 4.4184 -2.22%
2008-09-10 0 9.000 9.000 9.020 8.900 9.200 4,696,000 42,289,140 9.0054 4.501 4.501 4.511 4.451 4.601 9,390,016 4.5036 0.00%
2008-09-09 0 9.000 9.000 9.010 8.970 9.060 1,742,000 15,683,660 9.0032 4.501 4.501 4.506 4.486 4.531 3,483,264 4.5026 -1.10%
2008-09-08 0 9.100 9.080 9.100 9.000 9.200 1,690,000 15,328,714 9.0702 4.551 4.541 4.551 4.501 4.601 3,379,286 4.5361 1.11%
2008-09-05 0 9.000 8.990 9.000 8.800 9.140 2,138,000 19,038,340 8.9047 4.501 4.496 4.501 4.401 4.571 4,275,097 4.4533 -1.10%
2008-09-04 0 9.100 9.050 9.100 9.070 9.400 3,406,750 31,146,705 9.1426 4.551 4.526 4.551 4.536 4.701 6,812,061 4.5723 -3.09%
2008-09-03 0 9.390 9.350 9.390 9.250 9.600 5,846,000 54,615,820 9.3424 4.696 4.676 4.696 4.626 4.801 11,689,530 4.6722 0.86%
2008-09-02 0 9.310 9.190 9.310 9.050 9.310 1,626,000 14,902,640 9.1652 4.656 4.596 4.656 4.526 4.656 3,251,313 4.5836 1.97%
2008-09-01 0 9.130 9.130 9.140 9.020 9.350 1,910,600 17,470,980 9.1442 4.566 4.566 4.571 4.511 4.676 3,820,393 4.5731 -2.56%
2008-08-29 0 9.370 9.240 9.370 8.880 9.370 7,690,008 71,057,668 9.2403 4.686 4.621 4.686 4.441 4.686 15,376,767 4.6211 5.04%
2008-08-28 0 8.920 8.920 9.000 8.850 9.500 2,568,000 23,109,500 8.9990 4.461 4.461 4.501 4.426 4.751 5,134,915 4.5005 -4.60%
2008-08-27 0 9.350 9.340 9.350 9.000 9.490 5,350,000 50,085,440 9.3618 4.676 4.671 4.676 4.501 4.746 10,697,740 4.6819 3.89%
2008-08-26 0 9.000 9.000 9.010 8.700 9.020 3,301,000 29,350,660 8.8914 4.501 4.501 4.506 4.351 4.511 6,600,605 4.4467 2.27%
2008-08-25 0 8.800 8.800 8.900 8.640 9.000 4,289,000 37,857,200 8.8266 4.401 4.401 4.451 4.321 4.501 8,576,188 4.4142 1.85%
2008-08-21 0 8.640 8.640 8.650 8.620 8.810 1,648,000 14,239,800 8.6407 4.321 4.321 4.326 4.311 4.406 3,295,304 4.3212 -1.93%
2008-08-20 0 8.810 8.800 8.810 8.610 8.860 1,540,000 13,541,940 8.7935 4.406 4.401 4.406 4.306 4.431 3,079,349 4.3977 0.46%
2008-08-19 0 8.770 8.760 8.770 8.600 9.000 5,534,000 48,555,820 8.7741 4.386 4.381 4.386 4.301 4.501 11,065,662 4.3880 -1.68%
2008-08-18 0 8.920 8.910 8.930 8.820 9.050 3,352,000 29,991,480 8.9473 4.461 4.456 4.466 4.411 4.526 6,702,584 4.4746 -2.19%
2008-08-15 0 9.120 9.120 9.160 8.900 9.140 1,978,000 17,783,520 8.9907 4.561 4.561 4.581 4.451 4.571 3,955,164 4.4963 3.28%
2008-08-14 0 8.830 8.800 8.830 8.760 9.480 5,446,000 48,909,860 8.9809 4.416 4.401 4.416 4.381 4.741 10,889,699 4.4914 -4.85%
2008-08-13 0 9.280 9.230 9.280 9.040 9.410 1,946,000 18,091,140 9.2966 4.641 4.616 4.641 4.521 4.706 3,891,178 4.6493 0.98%
2008-08-12 0 9.190 9.070 9.190 8.900 9.200 5,287,000 47,776,618 9.0366 4.596 4.536 4.596 4.451 4.601 10,571,766 4.5193 0.77%
2008-08-11 0 9.120 9.100 9.120 9.070 9.240 4,229,021 38,729,811 9.1581 4.561 4.551 4.561 4.536 4.621 8,456,255 4.5800 -0.98%
2008-08-08 0 9.210 9.160 9.210 9.120 9.470 4,260,174 39,607,823 9.2972 4.606 4.581 4.606 4.561 4.736 8,518,548 4.6496 -0.97%
2008-08-07 0 9.300 9.300 9.320 9.300 9.900 5,450,000 51,433,292 9.4373 4.651 4.651 4.661 4.651 4.951 10,897,697 4.7196 -1.27%
2008-08-05 0 9.420 9.420 9.450 9.170 9.490 2,556,866 23,528,482 9.2021 4.711 4.711 4.726 4.586 4.746 5,112,652 4.6020 1.84%
2008-08-04 0 9.250 9.220 9.280 9.210 9.300 956,000 8,841,334 9.2483 4.626 4.611 4.641 4.606 4.651 1,911,596 4.6251 -0.54%
2008-08-01 0 9.300 9.280 9.300 9.100 9.590 2,920,000 27,051,360 9.2642 4.651 4.641 4.651 4.551 4.796 5,838,766 4.6331 -1.06%
2008-07-31 0 9.400 9.400 9.440 9.010 9.810 3,708,000 34,908,400 9.4143 4.701 4.701 4.721 4.506 4.906 7,414,433 4.7082 4.33%
2008-07-30 0 9.010 9.000 9.010 8.750 9.140 4,251,500 38,004,890 8.9392 4.506 4.501 4.506 4.376 4.571 8,501,204 4.4705 3.09%
2008-07-29 0 8.740 8.740 8.790 8.530 8.800 2,854,000 24,781,700 8.6831 4.371 4.371 4.396 4.266 4.401 5,706,794 4.3425 -1.47%
2008-07-28 0 8.870 8.870 8.880 8.580 8.950 4,418,000 38,734,760 8.7675 4.436 4.436 4.441 4.291 4.476 8,834,133 4.3847 -0.67%
2008-07-25 0 8.930 8.930 8.950 8.750 9.200 4,100,300 36,558,772 8.9161 4.466 4.466 4.476 4.376 4.601 8,198,868 4.4590 -2.51%
2008-07-24 0 9.160 9.160 9.170 9.110 9.250 3,352,000 30,713,380 9.1627 4.581 4.581 4.586 4.556 4.626 6,702,584 4.5823 -0.65%
2008-07-23 0 9.220 9.240 9.300 9.130 9.400 1,600,000 14,871,240 9.2945 4.611 4.621 4.651 4.566 4.701 3,199,324 4.6482 0.99%
2008-07-22 0 9.130 9.130 9.200 8.990 9.380 3,394,627 31,210,574 9.1941 4.566 4.566 4.601 4.496 4.691 6,787,820 4.5980 1.44%
2008-07-21 0 9.000 9.000 9.100 9.000 9.400 5,430,340 49,530,107 9.1210 4.501 4.501 4.551 4.501 4.701 10,858,386 4.5615 0.00%
2008-07-18 0 9.000 8.930 9.000 8.440 9.000 5,535,266 49,357,922 8.9170 4.501 4.466 4.501 4.221 4.501 11,068,193 4.4594 2.51%
2008-07-17 0 8.780 8.780 8.900 8.740 8.900 6,215,900 54,762,980 8.8101 4.391 4.391 4.451 4.371 4.451 12,429,174 4.4060 1.50%
2008-07-16 0 8.650 8.650 8.680 8.620 8.750 8,824,000 76,450,420 8.6639 4.326 4.326 4.341 4.311 4.376 17,644,272 4.3329 -0.46%
2008-07-15 0 8.690 8.690 8.700 8.440 8.870 5,338,000 45,824,337 8.5846 4.346 4.346 4.351 4.221 4.436 10,673,745 4.2932 -0.46%
2008-07-14 0 8.730 8.750 8.940 8.730 9.190 3,440,000 30,953,280 8.9980 4.366 4.376 4.471 4.366 4.596 6,878,547 4.5000 -3.00%
2008-07-11 0 9.000 9.000 9.010 8.960 9.040 2,604,000 23,430,540 8.9979 4.501 4.501 4.506 4.481 4.521 5,206,900 4.4999 -0.66%
2008-07-10 0 9.060 9.050 9.060 8.970 9.110 3,112,500 28,104,150 9.0294 4.531 4.526 4.531 4.486 4.556 6,223,685 4.5157 -0.44%
2008-07-09 0 9.100 9.000 9.100 8.800 9.100 2,450,000 21,954,098 8.9609 4.551 4.501 4.551 4.401 4.551 4,898,965 4.4814 1.11%
2008-07-08 0 9.000 8.900 9.000 8.900 9.100 4,523,250 40,637,850 8.9842 4.501 4.451 4.501 4.451 4.551 9,044,589 4.4931 -0.66%
2008-07-07 0 9.060 9.060 9.070 9.000 9.090 3,828,543 34,587,486 9.0341 4.531 4.531 4.536 4.501 4.546 7,655,468 4.5180 -0.98%
2008-07-04 0 9.150 9.100 9.150 9.080 9.360 3,715,500 33,850,820 9.1107 4.576 4.551 4.576 4.541 4.681 7,429,430 4.5563 0.99%
2008-07-03 0 9.060 9.060 9.160 9.010 9.460 8,267,879 76,944,487 9.3064 4.531 4.531 4.581 4.506 4.731 16,532,265 4.6542 -3.62%
2008-07-02 0 9.400 9.380 9.400 9.400 9.660 6,349,333 60,360,757 9.5066 4.701 4.691 4.701 4.701 4.831 12,695,983 4.7543 -2.49%
2008-06-30 0 9.640 9.570 9.640 9.500 9.720 4,815,500 46,478,610 9.6519 4.821 4.786 4.821 4.751 4.861 9,628,965 4.8270 2.01%
2008-06-27 0 9.450 9.420 9.450 9.320 9.580 3,334,989 31,325,137 9.3929 4.726 4.711 4.726 4.661 4.791 6,668,569 4.6974 -1.56%
2008-06-26 0 9.600 9.570 9.600 9.420 9.720 2,374,000 22,709,160 9.5658 4.801 4.786 4.801 4.711 4.861 4,746,997 4.7839 1.05%
2008-06-25 0 9.500 9.480 9.500 9.420 9.560 711,333 6,765,600 9.5112 4.751 4.741 4.751 4.711 4.781 1,422,365 4.7566 -0.21%
2008-06-24 0 9.520 9.520 9.550 9.510 9.910 1,930,000 18,702,660 9.6905 4.761 4.761 4.776 4.756 4.956 3,859,185 4.8463 -0.31%
2008-06-23 0 9.550 9.500 9.550 9.400 9.600 817,400 7,755,520 9.4880 4.776 4.751 4.776 4.701 4.801 1,634,455 4.7450 0.00%
2008-06-20 0 9.550 9.550 9.580 9.500 9.870 1,922,000 18,539,560 9.6460 4.776 4.776 4.791 4.751 4.936 3,843,188 4.8240 0.74%
2008-06-19 0 9.480 9.480 9.660 9.430 9.690 2,438,000 23,289,455 9.5527 4.741 4.741 4.831 4.716 4.846 4,874,970 4.7774 0.74%
2008-06-18 0 9.410 9.400 9.410 9.310 9.560 4,040,000 38,050,940 9.4185 4.706 4.701 4.706 4.656 4.781 8,078,293 4.7103 -1.57%
2008-06-17 0 9.560 9.560 9.570 9.480 9.740 2,714,000 25,990,040 9.5763 4.781 4.781 4.786 4.741 4.871 5,426,853 4.7892 -3.53%
2008-06-16 0 9.910 9.800 9.910 9.400 10.00 2,275,000 22,504,740 9.8922 4.956 4.901 4.956 4.701 5.001 4,549,039 4.9471 3.99%
2008-06-13 0 9.530 9.430 9.530 9.420 9.650 1,940,000 18,403,000 9.4861 4.766 4.716 4.766 4.711 4.826 3,879,180 4.7440 -1.95%
2008-06-12 0 9.720 9.690 9.760 9.250 9.790 4,059,900 38,574,973 9.5015 4.861 4.846 4.881 4.626 4.896 8,118,085 4.7517 4.07%
2008-06-11 0 9.340 9.340 9.350 9.260 9.620 4,067,403 38,077,813 9.3617 4.671 4.671 4.676 4.631 4.811 8,133,087 4.6818 -0.64%
2008-06-10 0 9.400 9.400 9.510 9.280 9.540 5,266,000 49,357,380 9.3728 4.701 4.701 4.756 4.641 4.771 10,529,775 4.6874 -2.19%
2008-06-06 0 9.610 9.610 9.650 9.530 9.680 4,006,000 38,545,040 9.6218 4.806 4.806 4.826 4.766 4.841 8,010,307 4.8119 -1.03%
2008-06-05 0 9.710 9.600 9.710 9.540 9.710 4,960,000 47,697,152 9.6164 4.856 4.801 4.856 4.771 4.856 9,917,904 4.8092 -0.10%
2008-06-04 0 9.720 9.700 9.740 9.650 9.910 4,208,950 41,158,320 9.7788 4.861 4.851 4.871 4.826 4.956 8,416,122 4.8904 -1.42%
2008-06-03 0 9.860 9.860 9.890 9.750 10.20 4,073,000 40,347,600 9.9061 4.931 4.931 4.946 4.876 5.101 8,144,279 4.9541 -1.40%
2008-06-02 0 10.00 10.00 10.06 9.540 10.14 17,240,473 164,186,123 9.5233 5.001 5.001 5.031 4.771 5.071 34,473,662 4.7627 6.95%
2008-05-30 0 9.350 9.350 9.390 9.200 10.28 76,770,673 724,930,435 9.4428 4.676 4.676 4.696 4.601 5.141 153,508,910 4.7224 -4.10%
2008-05-29 0 9.750 9.750 9.780 9.710 10.18 12,734,099 125,871,647 9.8846 4.876 4.876 4.891 4.856 5.091 25,462,818 4.9434 -2.50%
2008-05-28 0 10.00 10.00 10.14 10.00 10.60 9,495,515 97,571,951 10.276 5.001 5.001 5.071 5.001 5.301 18,987,018 5.1389 -4.76%
2008-05-27 0 10.50 10.50 10.52 10.42 10.72 8,794,000 92,986,800 10.574 5.251 5.251 5.261 5.211 5.361 17,584,284 5.2881 2.00%
2008-05-26 0 10.42 10.40 10.42 10.04 10.44 3,526,000 36,246,880 10.280 5.148 5.138 5.148 4.960 5.158 7,137,017 5.0787 0.58%
2008-05-23 0 10.36 10.30 10.36 10.20 10.50 3,272,000 33,681,000 10.294 5.118 5.089 5.118 5.039 5.187 6,622,893 5.0855 0.00%
2008-05-22 0 10.36 10.34 10.44 10.28 10.90 3,424,469 35,819,863 10.460 5.118 5.108 5.158 5.079 5.385 6,931,507 5.1677 -5.30%
2008-05-21 0 10.94 10.92 10.94 10.76 11.44 7,938,537 87,425,703 11.013 5.405 5.395 5.405 5.316 5.652 16,068,485 5.4408 -0.36%
2008-05-20 0 10.98 10.98 11.10 10.86 11.10 9,549,900 105,030,524 10.998 5.425 5.425 5.484 5.365 5.484 19,330,063 5.4335 0.18%
2008-05-19 0 10.96 10.96 10.98 10.40 11.10 12,924,750 139,838,425 10.819 5.415 5.415 5.425 5.138 5.484 26,161,136 5.3453 3.98%
2008-05-16 0 10.54 10.44 10.60 10.44 10.70 3,614,000 38,098,560 10.542 5.207 5.158 5.237 5.158 5.286 7,315,139 5.2082 -0.38%
2008-05-15 0 10.58 10.56 10.70 10.12 11.00 7,894,000 83,497,224 10.577 5.227 5.217 5.286 5.000 5.434 15,978,337 5.2257 4.75%
2008-05-14 0 10.10 10.10 10.14 9.900 10.16 4,150,000 41,783,134 10.068 4.990 4.990 5.010 4.891 5.019 8,400,063 4.9741 1.41%
2008-05-13 0 9.960 9.960 10.06 9.860 10.50 3,655,893 36,765,541 10.057 4.921 4.921 4.970 4.871 5.187 7,399,935 4.9684 -2.16%
2008-05-09 0 10.18 10.10 10.20 10.02 10.48 1,956,000 19,801,840 10.124 5.029 4.990 5.039 4.950 5.178 3,959,162 5.0015 -1.93%
2008-05-08 0 10.38 10.32 10.38 10.24 10.58 2,926,000 30,454,680 10.408 5.128 5.099 5.128 5.059 5.227 5,922,551 5.1422 0.00%
2008-05-07 0 10.38 10.36 10.38 10.36 10.68 4,364,000 45,921,180 10.523 5.128 5.118 5.128 5.118 5.276 8,833,223 5.1987 -1.14%
2008-05-06 0 10.50 10.46 10.50 10.32 10.66 6,280,000 65,809,080 10.479 5.187 5.168 5.187 5.099 5.267 12,711,421 5.1772 0.00%
2008-05-05 0 10.50 10.48 10.50 10.44 10.54 1,516,000 15,898,880 10.487 5.187 5.178 5.187 5.158 5.207 3,068,553 5.1812 0.57%
2008-05-02 0 10.44 10.42 10.44 10.40 10.70 1,478,000 15,503,920 10.490 5.158 5.148 5.158 5.138 5.286 2,991,637 5.1824 0.38%
2008-04-30 0 10.40 10.40 10.48 10.40 10.64 1,352,000 14,181,840 10.490 5.138 5.138 5.178 5.138 5.257 2,736,599 5.1823 -0.19%
2008-04-29 0 10.42 10.40 10.50 10.34 10.60 1,778,535 18,662,044 10.493 5.148 5.138 5.187 5.108 5.237 3,599,953 5.1840 -1.33%
2008-04-28 0 10.56 10.54 10.56 10.30 10.68 1,912,500 20,177,000 10.550 5.217 5.207 5.217 5.089 5.276 3,871,113 5.2122 2.72%
2008-04-25 0 10.28 10.28 10.38 10.22 10.70 1,246,000 13,018,280 10.448 5.079 5.079 5.128 5.049 5.286 2,522,043 5.1618 -3.75%
2008-04-24 0 10.68 10.62 10.66 10.44 10.86 4,016,000 42,445,520 10.569 5.276 5.247 5.267 5.158 5.365 8,128,832 5.2216 1.71%
2008-04-23 0 10.50 10.48 10.50 10.40 10.62 2,802,000 29,478,200 10.520 5.187 5.178 5.187 5.138 5.247 5,671,561 5.1975 2.94%
2008-04-22 0 10.20 10.20 10.40 9.990 10.40 3,312,000 33,635,240 10.156 5.039 5.039 5.138 4.935 5.138 6,703,858 5.0173 -0.78%
2008-04-21 0 10.28 10.28 10.36 9.980 10.32 1,444,000 14,545,240 10.073 5.079 5.079 5.118 4.931 5.099 2,922,817 4.9764 2.90%
2008-04-18 0 9.990 9.990 10.00 9.910 10.30 3,049,000 30,414,320 9.9752 4.935 4.935 4.940 4.896 5.089 6,171,516 4.9282 0.00%
2008-04-17 0 9.990 9.990 10.00 9.900 10.30 2,294,000 22,999,620 10.026 4.935 4.935 4.940 4.891 5.089 4,643,312 4.9533 0.71%
2008-04-16 0 9.920 9.920 10.10 9.900 10.22 1,731,835 17,385,530 10.039 4.901 4.901 4.990 4.891 5.049 3,505,427 4.9596 -0.80%
2008-04-15 0 10.00 10.00 10.02 9.960 10.88 4,526,000 45,858,514 10.132 4.940 4.940 4.950 4.921 5.375 9,161,129 5.0058 -4.76%
2008-04-14 0 10.50 10.40 10.50 10.22 10.62 1,908,000 19,895,160 10.427 5.187 5.138 5.187 5.049 5.247 3,862,005 5.1515 -3.31%
2008-04-11 0 10.86 10.76 10.80 10.74 11.00 5,982,000 64,724,080 10.820 5.365 5.316 5.336 5.306 5.434 12,108,236 5.3455 3.23%
2008-04-10 0 10.52 10.52 10.60 10.32 11.00 1,886,000 19,899,440 10.551 5.197 5.197 5.237 5.099 5.434 3,817,474 5.2127 2.14%
2008-04-09 0 10.30 10.20 10.30 10.20 10.82 2,363,300 24,919,202 10.544 5.089 5.039 5.089 5.039 5.346 4,783,583 5.2093 -3.38%
2008-04-08 0 10.66 10.64 10.66 10.50 10.88 2,833,000 30,403,660 10.732 5.267 5.257 5.267 5.187 5.375 5,734,308 5.3021 -1.11%
2008-04-07 0 10.78 10.60 10.72 10.36 10.98 4,616,693 49,830,202 10.793 5.326 5.237 5.296 5.118 5.425 9,344,702 5.3325 0.75%
2008-04-03 0 10.70 10.60 10.70 10.16 10.78 5,215,906 55,062,392 10.557 5.286 5.237 5.286 5.019 5.326 10,557,576 5.2154 4.49%
2008-04-02 0 10.24 10.20 10.28 10.16 10.48 3,086,857 31,740,216 10.282 5.059 5.039 5.079 5.019 5.178 6,248,143 5.0799 0.59%
2008-04-01 0 10.18 10.18 10.20 9.900 10.40 5,360,000 54,659,920 10.198 5.029 5.029 5.039 4.891 5.138 10,849,238 5.0381 -0.20%
2008-03-31 0 10.20 9.880 10.20 9.950 10.46 7,154,000 72,335,764 10.111 5.039 4.881 5.039 4.916 5.168 14,480,494 4.9954 -2.30%
2008-03-28 0 10.44 10.22 10.44 9.900 10.72 6,575,500 68,500,860 10.418 5.158 5.049 5.158 4.891 5.296 13,309,546 5.1467 5.24%
2008-03-27 0 9.920 9.900 9.920 9.650 10.04 7,845,957 77,760,846 9.9109 4.901 4.891 4.901 4.768 4.960 15,881,092 4.8964 3.44%
2008-03-26 0 9.590 9.570 9.590 9.020 10.30 4,974,000 46,861,340 9.4213 4.738 4.728 4.738 4.456 5.089 10,067,931 4.6545 6.56%
2008-03-25 0 9.000 9.000 9.190 8.700 9.290 6,434,000 58,418,400 9.0796 4.446 4.446 4.540 4.298 4.590 13,023,134 4.4857 5.26%
2008-03-20 0 8.550 8.540 8.550 8.450 9.200 4,886,000 41,820,060 8.5592 4.224 4.219 4.224 4.175 4.545 9,889,809 4.2286 -6.56%
2008-03-19 0 9.150 9.140 9.150 9.130 9.250 3,885,200 35,648,872 9.1756 4.521 4.516 4.521 4.511 4.570 7,864,078 4.5331 6.77%
2008-03-18 0 8.570 8.570 8.900 8.550 9.900 8,269,369 75,384,677 9.1161 4.234 4.234 4.397 4.224 4.891 16,738,126 4.5038 -9.79%
2008-03-17 0 9.500 9.500 9.510 9.200 10.00 4,122,000 39,222,140 9.5153 4.693 4.693 4.698 4.545 4.940 8,343,388 4.7010 -0.73%
2008-03-14 0 9.570 9.610 9.630 9.490 9.650 4,938,000 47,239,404 9.5665 4.728 4.748 4.758 4.688 4.768 9,995,063 4.7263 -0.52%
2008-03-13 0 9.620 9.640 9.650 9.510 9.980 2,840,133 27,175,377 9.5683 4.753 4.763 4.768 4.698 4.931 5,748,746 4.7272 -2.53%
2008-03-12 0 9.870 9.870 9.890 9.700 10.40 3,102,000 30,751,320 9.9134 4.876 4.876 4.886 4.792 5.138 6,278,794 4.8976 2.60%
2008-03-11 0 9.620 9.610 9.620 9.500 9.710 5,445,024 52,308,243 9.6066 4.753 4.748 4.753 4.693 4.797 11,021,336 4.7461 1.69%
2008-03-10 0 9.460 9.460 9.480 9.400 9.500 7,239,559 68,302,252 9.4346 4.674 4.674 4.684 4.644 4.693 14,653,675 4.6611 -1.36%
2008-03-07 0 9.590 9.580 9.590 9.580 9.900 3,762,200 36,191,900 9.6199 4.738 4.733 4.738 4.733 4.891 7,615,113 4.7526 -3.91%
2008-03-06 0 9.980 9.970 10.00 9.900 10.06 3,383,831 33,863,073 10.007 4.931 4.926 4.940 4.891 4.970 6,849,252 4.9441 2.15%
2008-03-05 0 9.770 9.800 9.900 9.750 10.04 5,100,974 50,368,576 9.8743 4.827 4.842 4.891 4.817 4.960 10,324,941 4.8783 -1.21%
2008-03-04 0 9.890 9.890 10.00 9.810 10.36 3,900,000 38,795,120 9.9475 4.886 4.886 4.940 4.847 5.118 7,894,035 4.9145 -2.27%
2008-03-03 0 10.12 10.12 10.14 9.600 10.26 4,507,174 44,875,293 9.9564 5.000 5.000 5.010 4.743 5.069 9,123,023 4.9189 1.71%
2008-02-29 0 9.950 9.950 9.980 9.710 10.32 7,619,500 75,829,264 9.9520 4.916 4.916 4.931 4.797 5.099 15,422,718 4.9167 -2.64%
2008-02-28 0 10.22 10.20 10.38 10.14 10.48 2,164,000 22,324,320 10.316 5.049 5.039 5.128 5.010 5.178 4,380,177 5.0967 0.62%
2008-02-27 0 10.24 10.26 10.36 9.950 10.36 8,335,300 84,274,470 10.111 5.018 5.028 5.077 4.876 5.077 17,010,117 4.9544 1.19%
2008-02-26 0 10.12 10.14 10.18 9.940 11.08 5,642,500 57,946,100 10.270 4.959 4.969 4.988 4.871 5.429 11,514,833 5.0323 -7.83%
2008-02-25 0 10.98 10.96 10.98 10.84 11.20 1,424,000 15,527,040 10.904 5.380 5.371 5.380 5.312 5.488 2,906,003 5.3431 3.20%
2008-02-22 0 10.64 10.62 10.64 10.58 11.00 2,000,013 21,536,503 10.768 5.214 5.204 5.214 5.184 5.390 4,081,491 5.2766 -0.93%
2008-02-21 0 10.74 10.74 10.86 10.52 11.20 3,337,679 36,285,478 10.871 5.263 5.263 5.322 5.155 5.488 6,811,310 5.3272 -2.01%
2008-02-20 0 10.96 10.90 10.96 10.80 11.76 6,206,737 68,670,552 11.064 5.371 5.341 5.371 5.292 5.763 12,666,289 5.4215 -5.35%
2008-02-19 0 11.58 11.58 11.70 11.56 11.90 4,944,913 57,736,423 11.676 5.674 5.674 5.733 5.665 5.831 10,091,244 5.7214 -1.70%
2008-02-18 0 11.78 11.78 11.84 11.00 11.88 2,404,054 27,687,922 11.517 5.772 5.772 5.802 5.390 5.821 4,906,031 5.6437 4.80%
2008-02-15 0 11.24 11.12 11.24 10.92 11.38 3,410,221 38,321,202 11.237 5.508 5.449 5.508 5.351 5.576 6,959,348 5.5064 -1.23%
2008-02-14 0 11.38 11.34 11.36 11.20 11.60 1,780,000 20,263,880 11.384 5.576 5.557 5.567 5.488 5.684 3,632,504 5.5785 4.40%
2008-02-13 0 10.90 10.80 10.90 10.80 11.66 3,081,710 34,077,574 11.058 5.341 5.292 5.341 5.292 5.714 6,288,945 5.4186 -5.55%
2008-02-12 0 11.54 11.46 11.54 11.48 11.90 2,562,661 29,816,864 11.635 5.655 5.616 5.655 5.625 5.831 5,229,705 5.7014 -2.04%
2008-02-11 0 11.78 11.74 11.78 11.56 12.22 3,636,000 43,435,920 11.946 5.772 5.753 5.772 5.665 5.988 7,420,103 5.8538 0.86%
2008-02-06 0 11.68 11.52 11.68 10.90 11.68 376,000 4,222,640 11.230 5.723 5.645 5.723 5.341 5.723 767,315 5.5031 -1.52%
2008-02-05 0 11.86 11.72 11.86 11.70 11.90 1,548,519 18,336,641 11.841 5.812 5.743 5.812 5.733 5.831 3,160,113 5.8025 1.37%
2008-02-04 0 11.70 11.70 11.80 10.60 11.80 2,070,000 23,772,720 11.484 5.733 5.733 5.782 5.194 5.782 4,224,316 5.6276 9.55%
2008-02-01 0 10.68 10.66 10.68 10.62 11.12 1,817,860 19,484,016 10.718 5.233 5.224 5.233 5.204 5.449 3,709,766 5.2521 -2.38%
2008-01-31 0 10.94 10.80 11.00 10.40 12.00 4,066,719 44,266,188 10.885 5.361 5.292 5.390 5.096 5.880 8,299,085 5.3339 -2.84%
2008-01-30 0 11.26 11.22 11.26 11.22 12.02 2,640,417 30,066,261 11.387 5.518 5.498 5.518 5.498 5.890 5,388,385 5.5798 1.62%
2008-01-29 0 11.08 11.06 11.08 10.84 11.40 2,719,302 30,208,050 11.109 5.429 5.420 5.429 5.312 5.586 5,549,368 5.4435 -1.60%
2008-01-28 0 11.26 11.24 11.26 11.18 12.10 3,390,000 38,512,080 11.360 5.518 5.508 5.518 5.478 5.929 6,918,083 5.5669 -6.94%
2008-01-25 0 12.10 11.90 12.10 10.92 12.32 7,286,000 86,513,440 11.874 5.929 5.831 5.929 5.351 6.037 14,868,776 5.8185 11.83%
2008-01-24 0 10.82 10.80 10.82 10.40 10.98 3,314,000 35,503,280 10.713 5.302 5.292 5.302 5.096 5.380 6,762,987 5.2496 8.20%
2008-01-23 0 10.00 10.00 10.28 9.450 11.50 5,025,000 50,594,560 10.069 4.900 4.900 5.037 4.631 5.635 10,254,680 4.9338 11.11%
2008-01-22 0 9.000 9.000 9.010 8.800 9.960 5,600,000 52,174,878 9.3169 4.410 4.410 4.415 4.312 4.881 11,428,101 4.5655 -10.36%
2008-01-21 0 10.04 10.02 10.04 10.00 10.68 4,308,000 43,736,040 10.152 4.920 4.910 4.920 4.900 5.233 8,791,475 4.9748 -6.86%
2008-01-18 0 10.78 10.78 10.80 10.00 10.92 8,700,000 91,578,400 10.526 5.282 5.282 5.292 4.900 5.351 17,754,372 5.1581 1.51%
2008-01-17 0 10.62 10.60 10.62 10.30 11.50 11,295,446 119,140,662 10.548 5.204 5.194 5.204 5.047 5.635 23,050,983 5.1686 -7.65%
2008-01-16 0 11.50 11.50 11.54 11.30 11.58 7,372,874 84,892,512 11.514 5.635 5.635 5.655 5.537 5.674 15,046,063 5.6422 -3.85%
2008-01-15 0 11.96 11.94 11.96 11.94 12.58 3,480,024 42,334,121 12.165 5.861 5.851 5.861 5.851 6.164 7,101,798 5.9610 -4.32%
2008-01-14 0 12.50 12.50 12.66 12.50 13.20 2,825,048 36,160,774 12.800 6.125 6.125 6.204 6.125 6.468 5,765,167 6.2723 -0.79%
2008-01-11 0 12.60 12.60 12.72 12.50 13.20 4,633,616 60,134,319 12.978 6.174 6.174 6.233 6.125 6.468 9,455,970 6.3594 -3.52%
2008-01-10 0 13.06 12.82 13.06 12.80 13.50 4,231,280 55,197,540 13.045 6.400 6.282 6.400 6.272 6.615 8,634,910 6.3924 -1.06%
2008-01-09 0 13.20 13.20 13.30 12.46 13.50 4,732,000 61,443,272 12.985 6.468 6.468 6.517 6.106 6.615 9,656,746 6.3627 2.33%
2008-01-08 0 12.90 12.70 12.90 12.48 13.50 3,448,000 44,253,880 12.835 6.321 6.223 6.321 6.115 6.615 7,036,445 6.2892 -2.27%
2008-01-07 0 13.20 13.04 13.20 12.80 13.40 3,580,609 47,031,595 13.135 6.468 6.390 6.468 6.272 6.566 7,307,065 6.4365 -1.64%
2008-01-04 0 13.42 13.46 13.48 13.20 13.48 4,026,000 53,812,720 13.366 6.576 6.596 6.605 6.468 6.605 8,215,989 6.5498 0.45%
2008-01-03 0 13.36 13.34 13.36 12.98 13.56 4,646,000 61,969,680 13.338 6.547 6.537 6.547 6.360 6.645 9,481,243 6.5360 3.25%
2008-01-02 0 12.94 12.94 12.96 12.60 12.96 3,205,392 40,944,859 12.774 6.341 6.341 6.351 6.174 6.351 6,541,347 6.2594 2.70%
2007-12-31 0 12.60 12.40 12.60 12.40 12.72 646,000 8,140,440 12.601 6.174 6.076 6.174 6.076 6.233 1,318,313 6.1749 -0.79%
2007-12-28 0 12.70 12.70 12.80 12.20 12.80 2,610,000 32,937,760 12.620 6.223 6.223 6.272 5.978 6.272 5,326,312 6.1840 2.42%
2007-12-27 0 12.40 12.40 12.50 12.10 12.50 2,738,000 33,759,200 12.330 6.076 6.076 6.125 5.929 6.125 5,587,525 6.0419 1.47%
2007-12-24 0 12.22 12.20 12.22 12.20 12.40 1,742,472 21,482,940 12.329 5.988 5.978 5.988 5.978 6.076 3,555,919 6.0415 -0.65%
2007-12-21 0 12.30 12.04 12.40 11.44 12.42 3,049,553 36,304,686 11.905 6.027 5.900 6.076 5.606 6.086 6,223,322 5.8337 4.24%
2007-12-20 0 11.80 11.70 11.84 11.52 11.80 2,520,016 29,300,739 11.627 5.782 5.733 5.802 5.645 5.782 5,142,678 5.6976 2.79%
2007-12-19 0 11.48 11.48 11.50 11.00 11.56 1,529,282 17,318,140 11.324 5.625 5.625 5.635 5.390 5.665 3,120,855 5.5492 4.17%
2007-12-18 0 11.02 11.04 11.10 11.00 11.50 4,495,500 50,189,800 11.164 5.400 5.410 5.439 5.390 5.635 9,174,112 5.4708 -4.17%
2007-12-17 0 11.50 11.50 11.54 11.48 11.88 1,042,000 12,086,440 11.599 5.635 5.635 5.655 5.625 5.821 2,126,443 5.6839 -3.36%
2007-12-14 0 11.90 11.88 11.92 11.26 11.90 4,400,000 51,733,920 11.758 5.831 5.821 5.841 5.518 5.831 8,979,223 5.7615 1.88%
2007-12-13 0 11.68 11.66 11.72 11.36 11.86 2,006,700 23,233,286 11.578 5.723 5.714 5.743 5.567 5.812 4,095,138 5.6734 0.34%
2007-12-12 0 11.64 11.64 11.66 11.02 11.90 1,442,100 16,811,418 11.658 5.704 5.704 5.714 5.400 5.831 2,942,940 5.7125 -3.00%
2007-12-11 0 12.00 12.00 12.02 11.96 12.04 7,047,255 84,565,724 12.000 5.880 5.880 5.890 5.861 5.900 14,381,562 5.8801 -0.33%
2007-12-10 0 12.04 12.02 12.04 11.86 12.04 6,087,741 73,018,403 11.994 5.900 5.890 5.900 5.812 5.900 12,423,450 5.8775 0.17%
2007-12-07 0 12.02 12.02 12.04 11.78 12.06 6,562,000 78,766,240 12.003 5.890 5.890 5.900 5.772 5.910 13,391,286 5.8819 -0.17%
2007-12-06 0 12.04 12.00 12.04 11.92 12.10 8,517,722 102,468,035 12.030 5.900 5.880 5.900 5.841 5.929 17,382,391 5.8949 0.17%
2007-12-05 0 12.02 12.02 12.04 11.80 12.04 15,197,343 181,907,613 11.970 5.890 5.890 5.900 5.782 5.900 31,013,710 5.8654 0.00%
2007-12-04 0 12.02 12.00 12.02 11.56 12.06 11,881,617 141,116,580 11.877 5.890 5.880 5.890 5.665 5.910 24,247,201 5.8199 0.33%
2007-12-03 0 11.98 11.80 11.92 11.48 12.00 7,829,528 91,550,718 11.693 5.870 5.782 5.841 5.625 5.880 15,977,971 5.7298 7.73%
2007-11-30 0 11.12 11.02 11.06 11.06 11.70 6,803,392 77,941,646 11.456 5.449 5.400 5.420 5.420 5.733 13,883,902 5.6138 -2.80%
2007-11-29 0 11.44 11.44 11.46 11.38 11.50 3,963,493 45,154,864 11.393 5.606 5.606 5.616 5.576 5.635 8,088,429 5.5826 3.25%
2007-11-28 0 11.08 11.06 11.08 10.70 11.24 6,144,000 67,809,154 11.037 5.429 5.420 5.429 5.243 5.508 12,538,260 5.4082 -0.72%
2007-11-27 0 11.16 11.16 11.18 10.80 11.30 3,054,000 34,137,210 11.178 5.469 5.469 5.478 5.292 5.537 6,232,397 5.4774 0.00%
2007-11-26 0 11.16 11.08 11.10 10.92 11.70 4,626,000 52,204,942 11.285 5.469 5.429 5.439 5.351 5.733 9,440,428 5.5299 0.72%
2007-11-23 0 11.08 11.08 11.10 10.54 11.20 2,396,000 26,209,868 10.939 5.429 5.429 5.439 5.165 5.488 4,889,595 5.3603 5.12%
2007-11-22 0 10.54 10.52 10.56 10.26 10.98 2,624,000 27,598,329 10.518 5.165 5.155 5.175 5.028 5.380 5,354,882 5.1539 0.00%
2007-11-21 0 10.54 10.50 10.54 10.26 11.00 1,907,169 20,343,928 10.667 5.165 5.145 5.165 5.028 5.390 3,892,022 5.2271 -3.13%
2007-11-20 0 10.88 10.86 10.88 10.32 11.20 2,484,112 26,934,477 10.843 5.331 5.322 5.331 5.057 5.488 5,069,408 5.3131 -0.18%
2007-11-19 0 10.90 10.98 11.00 10.22 11.00 1,821,000 19,560,220 10.741 5.341 5.380 5.390 5.008 5.390 3,716,174 5.2635 6.65%
2007-11-16 0 10.22 10.12 10.22 10.00 10.72 3,038,034 30,945,862 10.186 5.008 4.959 5.008 4.900 5.253 6,199,814 4.9914 2.20%
2007-11-15 0 10.00 9.910 10.06 9.850 10.56 9,990,000 100,828,838 10.093 4.900 4.856 4.930 4.827 5.175 20,386,917 4.9458 -4.40%
2007-11-14 0 10.46 10.46 10.50 10.32 11.26 4,795,179 51,913,207 10.826 5.126 5.126 5.145 5.057 5.518 9,785,677 5.3050 -3.86%
2007-11-13 0 10.88 10.76 10.80 10.80 11.16 6,432,000 70,650,280 10.984 5.331 5.273 5.292 5.292 5.469 13,125,991 5.3825 -2.33%
2007-11-12 0 11.14 11.10 11.14 10.30 11.18 2,717,098 29,769,745 10.956 5.459 5.439 5.459 5.047 5.478 5,544,870 5.3689 -1.59%
2007-11-09 0 11.32 11.32 11.36 11.10 11.50 2,895,815 32,738,597 11.305 5.547 5.547 5.567 5.439 5.635 5,909,583 5.5399 0.71%
2007-11-08 0 11.24 11.22 11.26 11.00 11.42 2,464,000 27,660,320 11.226 5.508 5.498 5.518 5.390 5.596 5,028,365 5.5009 -2.09%
2007-11-07 0 11.48 11.20 11.48 10.98 11.50 4,268,000 47,975,480 11.241 5.625 5.488 5.625 5.380 5.635 8,709,846 5.5082 3.99%
2007-11-06 0 11.04 10.96 11.04 10.80 11.20 2,559,000 28,086,760 10.976 5.410 5.371 5.410 5.292 5.488 5,222,234 5.3783 -1.43%
2007-11-05 0 11.20 10.90 11.20 10.80 11.60 1,886,200 21,011,476 11.140 5.488 5.341 5.488 5.292 5.684 3,849,229 5.4586 0.00%
2007-11-02 0 11.20 11.18 11.22 11.10 11.40 1,664,000 18,787,160 11.290 5.488 5.478 5.498 5.439 5.586 3,395,779 5.5325 -0.88%
2007-11-01 0 11.30 11.28 11.38 11.10 11.80 4,066,054 46,714,545 11.489 5.537 5.527 5.576 5.439 5.782 8,297,728 5.6298 -4.24%
2007-10-31 0 11.80 11.52 11.88 11.52 11.98 3,442,609 40,813,206 11.855 5.782 5.645 5.821 5.645 5.870 7,025,444 5.8093 -1.34%
2007-10-30 0 11.96 11.50 11.72 11.50 11.98 4,432,000 52,382,408 11.819 5.861 5.635 5.743 5.635 5.870 9,044,526 5.7916 4.91%
2007-10-29 0 11.40 11.34 11.40 11.16 11.68 4,868,000 54,864,840 11.271 5.586 5.557 5.586 5.469 5.723 9,934,285 5.5228 4.78%
2007-10-26 0 10.88 10.86 10.88 10.60 11.06 2,585,000 28,186,940 10.904 5.331 5.322 5.331 5.194 5.420 5,275,293 5.3432 0.55%
2007-10-25 0 10.82 10.80 10.94 10.76 11.12 2,994,000 32,888,960 10.985 5.302 5.292 5.361 5.273 5.449 6,109,953 5.3829 -1.64%
2007-10-24 0 11.00 10.88 10.90 10.90 11.36 5,588,000 62,773,380 11.234 5.390 5.331 5.341 5.341 5.567 11,403,613 5.5047 -2.65%
2007-10-23 0 11.30 11.30 11.36 11.18 11.62 994,000 11,305,200 11.373 5.537 5.537 5.567 5.478 5.694 2,028,488 5.5732 0.00%
2007-10-22 0 11.30 11.18 11.30 11.00 11.52 2,188,000 24,480,720 11.189 5.537 5.478 5.537 5.390 5.645 4,465,122 5.4827 -3.09%
2007-10-18 0 11.66 11.72 11.80 11.40 11.82 1,938,640 22,730,976 11.725 5.714 5.743 5.782 5.586 5.792 3,956,245 5.7456 -1.19%
2007-10-17 0 11.80 11.80 11.88 11.08 11.90 2,172,800 24,854,032 11.439 5.782 5.782 5.821 5.429 5.831 4,434,103 5.6052 2.61%
2007-10-16 0 11.50 11.54 11.60 11.10 11.60 1,855,200 21,095,424 11.371 5.635 5.655 5.684 5.439 5.684 3,785,967 5.5720 1.95%
2007-10-15 0 11.28 11.20 11.30 11.22 11.46 2,026,000 22,947,440 11.326 5.527 5.488 5.537 5.498 5.616 4,134,524 5.5502 0.36%
2007-10-12 0 11.24 11.30 11.42 11.20 11.76 1,333,000 15,264,340 11.451 5.508 5.537 5.596 5.488 5.763 2,720,296 5.6113 -3.10%
2007-10-11 0 11.60 11.52 11.60 11.48 12.00 4,066,913 47,807,356 11.755 5.684 5.645 5.684 5.625 5.880 8,299,481 5.7603 0.00%
2007-10-10 0 11.60 11.58 11.60 11.60 11.84 2,560,000 29,858,280 11.663 5.684 5.674 5.684 5.684 5.802 5,224,275 5.7153 1.22%
2007-10-09 0 11.46 11.46 11.50 11.30 11.80 1,490,000 17,224,660 11.560 5.616 5.616 5.635 5.537 5.782 3,040,691 5.6647 -0.17%
2007-10-08 0 11.48 11.48 11.50 11.48 12.00 1,178,000 13,830,720 11.741 5.625 5.625 5.635 5.625 5.880 2,403,983 5.7533 -1.54%
2007-10-05 0 11.66 11.60 11.76 11.20 11.74 2,225,097 25,770,030 11.582 5.714 5.684 5.763 5.488 5.753 4,540,828 5.6752 1.39%
2007-10-04 0 11.50 11.50 11.72 11.40 11.90 2,348,700 27,274,448 11.613 5.635 5.635 5.743 5.586 5.831 4,793,068 5.6904 -2.38%
2007-10-03 0 11.78 11.72 11.80 11.72 12.02 3,498,001 41,560,052 11.881 5.772 5.743 5.782 5.743 5.890 7,138,484 5.8220 0.51%
2007-10-02 0 11.72 11.64 11.72 11.50 12.34 10,388,000 122,037,020 11.748 5.743 5.704 5.743 5.635 6.047 21,199,128 5.7567 -3.46%
2007-09-28 0 12.14 11.98 12.00 11.26 12.20 5,784,000 67,861,240 11.733 5.949 5.870 5.880 5.518 5.978 11,803,596 5.7492 7.62%
2007-09-27 0 11.28 11.22 11.28 10.90 11.50 6,483,904 73,703,113 11.367 5.527 5.498 5.527 5.341 5.635 13,231,913 5.5701 3.87%
2007-09-25 0 10.86 10.70 10.78 10.70 11.40 2,229,127 24,648,572 11.058 5.322 5.243 5.282 5.243 5.586 4,549,052 5.4184 -1.81%
2007-09-24 0 11.06 11.06 11.30 11.04 11.58 1,472,000 16,782,660 11.401 5.420 5.420 5.537 5.410 5.674 3,003,958 5.5868 1.47%
2007-09-21 0 10.90 10.80 10.96 10.80 11.22 1,996,000 21,884,400 10.964 5.341 5.292 5.371 5.292 5.498 4,073,302 5.3726 -2.85%
2007-09-20 0 11.22 11.12 11.22 11.18 11.50 2,066,000 23,292,820 11.274 5.498 5.449 5.498 5.478 5.635 4,216,153 5.5247 -1.23%
2007-09-19 0 11.36 11.30 11.36 11.10 11.50 2,666,000 30,153,880 11.311 5.567 5.537 5.567 5.439 5.635 5,440,593 5.5424 0.53%
2007-09-18 0 11.30 11.10 11.30 11.04 11.38 1,698,800 19,043,752 11.210 5.537 5.439 5.537 5.410 5.576 3,466,796 5.4932 -0.35%
2007-09-17 0 11.34 11.28 11.34 11.16 11.62 1,551,439 17,616,867 11.355 5.557 5.527 5.557 5.469 5.694 3,166,072 5.5643 1.07%
2007-09-14 0 11.22 11.20 11.22 11.12 11.30 2,321,000 26,001,320 11.203 5.498 5.488 5.498 5.449 5.537 4,736,540 5.4895 1.81%
2007-09-13 0 11.02 11.02 11.24 11.00 11.46 2,291,253 25,815,454 11.267 5.400 5.400 5.508 5.390 5.616 4,675,834 5.5210 -0.72%
2007-09-12 0 11.10 11.00 11.10 10.80 11.26 4,022,028 44,794,422 11.137 5.439 5.390 5.439 5.292 5.518 8,207,883 5.4575 0.36%
2007-09-11 0 11.06 11.00 11.06 10.98 11.20 992,000 11,010,500 11.099 5.420 5.390 5.420 5.380 5.488 2,024,407 5.4389 -0.36%
2007-09-10 0 11.10 11.04 11.10 11.00 11.18 1,260,000 13,965,440 11.084 5.439 5.410 5.439 5.390 5.478 2,571,323 5.4312 -1.25%
2007-09-07 0 11.24 11.14 11.22 11.10 11.40 3,448,000 38,891,920 11.280 5.508 5.459 5.498 5.439 5.586 7,036,445 5.5272 1.26%
2007-09-06 0 11.10 11.00 11.20 10.80 11.60 2,670,000 30,034,680 11.249 5.439 5.390 5.488 5.292 5.684 5,448,755 5.5122 -3.14%
2007-09-05 0 11.46 11.34 11.46 11.00 11.80 4,694,000 53,827,000 11.467 5.616 5.557 5.616 5.390 5.782 9,579,198 5.6192 4.37%
2007-09-04 0 10.98 10.94 11.00 10.92 11.28 2,975,141 32,735,711 11.003 5.380 5.361 5.390 5.351 5.527 6,071,467 5.3917 -1.96%
2007-09-03 0 11.20 11.18 11.20 11.00 11.30 2,982,000 33,295,020 11.165 5.488 5.478 5.488 5.390 5.537 6,085,464 5.4712 0.00%
2007-08-31 0 11.20 11.20 11.22 10.52 11.22 10,379,000 112,600,360 10.849 5.488 5.488 5.498 5.155 5.498 21,180,762 5.3162 8.32%
2007-08-30 0 10.34 10.30 10.34 9.960 10.44 6,134,000 62,332,908 10.162 5.067 5.047 5.067 4.881 5.116 12,517,853 4.9795 2.58%
2007-08-29 0 10.08 10.00 10.08 9.920 10.26 9,128,800 92,549,500 10.138 4.939 4.900 4.939 4.861 5.028 18,629,438 4.9679 -1.75%
2007-08-28 0 10.26 10.16 10.20 9.550 10.40 12,775,400 127,677,064 9.9940 5.028 4.979 4.998 4.680 5.096 26,071,173 4.8973 6.99%
2007-08-27 0 9.590 9.520 9.600 9.500 9.650 5,703,000 54,639,520 9.5808 4.699 4.665 4.704 4.655 4.729 11,638,297 4.6948 1.48%
2007-08-24 0 9.450 9.440 9.450 9.280 9.510 5,760,000 54,506,720 9.4630 4.631 4.626 4.631 4.547 4.660 11,754,619 4.6370 0.00%
2007-08-23 0 9.450 9.450 9.510 9.300 9.570 12,998,017 123,249,716 9.4822 4.631 4.631 4.660 4.557 4.689 26,525,474 4.6465 4.77%
2007-08-22 0 9.020 8.980 9.040 8.750 9.030 4,587,000 41,141,553 8.9692 4.420 4.400 4.430 4.288 4.425 9,360,839 4.3951 4.64%
2007-08-21 0 8.620 8.620 8.640 8.580 9.250 4,924,000 43,232,890 8.7800 4.224 4.224 4.234 4.204 4.533 10,048,566 4.3024 1.89%
2007-08-20 0 8.460 8.450 8.460 8.440 8.650 6,080,000 51,750,080 8.5115 4.146 4.141 4.146 4.136 4.239 12,407,653 4.1708 5.62%
2007-08-17 0 8.010 8.000 8.010 7.810 8.510 14,214,000 115,806,120 8.1473 3.925 3.920 3.925 3.827 4.170 29,006,970 3.9924 -7.29%
2007-08-16 0 8.640 8.500 8.640 8.050 8.970 5,744,000 48,758,920 8.4887 4.234 4.165 4.234 3.945 4.395 11,721,967 4.1596 -2.81%
2007-08-15 0 8.890 8.820 8.880 8.830 9.100 2,173,692 19,556,819 8.9971 4.356 4.322 4.351 4.327 4.459 4,435,924 4.4087 -1.22%
2007-08-14 0 9.000 9.000 9.010 9.000 9.150 2,930,000 26,538,520 9.0575 4.410 4.410 4.415 4.410 4.484 5,979,346 4.4384 -0.33%
2007-08-13 0 9.030 9.020 9.030 8.900 9.200 3,389,000 30,589,680 9.0262 4.425 4.420 4.425 4.361 4.508 6,916,042 4.4230 -1.85%
2007-08-10 0 9.200 9.130 9.200 9.070 9.380 4,186,000 38,271,916 9.1428 4.508 4.474 4.508 4.444 4.596 8,542,506 4.4802 -1.08%
2007-08-09 0 9.300 9.290 9.300 9.100 9.350 4,230,000 39,182,340 9.2630 4.557 4.552 4.557 4.459 4.582 8,632,298 4.5390 2.09%
2007-08-08 0 9.110 9.110 9.290 9.030 9.360 4,978,000 46,176,020 9.2760 4.464 4.464 4.552 4.425 4.587 10,158,766 4.5454 0.89%
2007-08-07 0 9.030 9.020 9.030 9.010 9.460 3,186,500 29,198,580 9.1632 4.425 4.420 4.425 4.415 4.636 6,502,794 4.4902 -0.99%
2007-08-06 0 9.120 9.090 9.120 9.010 9.190 2,007,000 18,223,490 9.0800 4.469 4.454 4.469 4.415 4.503 4,095,750 4.4494 -2.04%
2007-08-03 0 9.310 9.280 9.310 9.200 9.400 2,516,080 23,336,879 9.2751 4.562 4.547 4.562 4.508 4.606 5,134,646 4.5450 0.65%
2007-08-02 0 9.250 9.260 9.300 9.250 9.500 4,988,215 46,621,718 9.3464 4.533 4.538 4.557 4.533 4.655 10,179,612 4.5799 -0.32%
2007-08-01 0 9.280 9.270 9.280 9.210 9.400 2,451,653 22,758,407 9.2829 4.547 4.542 4.547 4.513 4.606 5,003,168 4.5488 0.11%
2007-07-31 0 9.270 9.270 9.310 9.200 9.510 3,653,359 34,037,822 9.3169 4.542 4.542 4.562 4.508 4.660 7,455,528 4.5654 -0.32%
2007-07-30 0 9.300 9.260 9.300 9.010 9.500 4,302,000 39,425,620 9.1645 4.557 4.538 4.557 4.415 4.655 8,779,231 4.4908 -0.11%
2007-07-27 0 9.310 9.280 9.310 9.200 9.600 4,982,400 46,641,900 9.3613 4.562 4.547 4.562 4.508 4.704 10,167,745 4.5872 -1.38%
2007-07-26 0 9.440 9.410 9.450 9.320 9.480 5,170,000 48,483,240 9.3778 4.626 4.611 4.631 4.567 4.645 10,550,586 4.5953 0.43%
2007-07-25 0 9.400 9.350 9.400 9.320 9.480 3,772,000 35,402,140 9.3855 4.606 4.582 4.606 4.567 4.645 7,697,643 4.5991 0.43%
2007-07-24 0 9.360 9.360 9.450 9.350 9.580 6,354,392 59,965,768 9.4369 4.587 4.587 4.631 4.582 4.694 12,967,614 4.6243 0.00%
2007-07-23 0 9.360 9.350 9.360 9.340 9.500 2,702,000 25,420,940 9.4082 4.587 4.582 4.587 4.577 4.655 5,514,059 4.6102 -1.47%
2007-07-20 0 9.500 9.470 9.500 9.350 9.500 3,178,000 29,931,280 9.4183 4.655 4.640 4.655 4.582 4.655 6,485,448 4.6151 1.60%
2007-07-19 0 9.350 9.350 9.420 9.310 9.420 4,472,000 41,886,120 9.3663 4.582 4.582 4.616 4.562 4.616 9,126,155 4.5897 -0.74%
2007-07-18 0 9.420 9.400 9.440 9.150 9.600 2,007,000 18,844,160 9.3892 4.616 4.606 4.626 4.484 4.704 4,095,750 4.6009 -0.63%
2007-07-17 0 9.480 9.480 9.500 9.450 9.740 3,224,000 30,695,340 9.5209 4.645 4.645 4.655 4.631 4.773 6,579,321 4.6654 0.21%
2007-07-16 0 9.460 9.370 9.460 9.350 9.520 2,290,000 21,669,880 9.4628 4.636 4.591 4.636 4.582 4.665 4,673,277 4.6370 -0.21%
2007-07-13 0 9.480 9.400 9.480 9.410 9.950 2,397,374 22,771,617 9.4986 4.645 4.606 4.645 4.611 4.876 4,892,399 4.6545 0.32%
2007-07-12 0 9.450 9.350 9.450 9.300 9.500 4,230,000 39,733,120 9.3932 4.631 4.582 4.631 4.557 4.655 8,632,298 4.6028 2.38%
2007-07-11 0 9.230 9.140 9.230 9.100 9.480 2,438,000 22,589,676 9.2657 4.523 4.479 4.523 4.459 4.645 4,975,306 4.5404 -2.84%
2007-07-10 0 9.500 9.480 9.500 9.470 10.00 3,968,000 37,777,340 9.5205 4.655 4.645 4.655 4.640 4.900 8,097,626 4.6652 -0.94%
2007-07-09 0 9.590 9.510 9.590 9.280 9.600 6,085,494 57,806,703 9.4991 4.699 4.660 4.699 4.547 4.704 12,418,865 4.6547 3.12%
2007-07-06 0 9.300 9.270 9.300 9.260 9.530 3,402,000 31,754,100 9.3340 4.557 4.542 4.557 4.538 4.670 6,942,572 4.5738 0.65%
2007-07-05 0 9.240 9.100 9.240 9.050 9.400 1,759,000 16,172,700 9.1943 4.528 4.459 4.528 4.435 4.606 3,589,648 4.5054 2.10%
2007-07-04 0 9.050 9.040 9.210 9.040 9.320 3,458,000 31,764,780 9.1859 4.435 4.430 4.513 4.430 4.567 7,056,853 4.5013 -1.84%
2007-07-03 0 9.220 9.220 9.250 9.090 9.410 4,641,414 43,085,873 9.2829 4.518 4.518 4.533 4.454 4.611 9,471,884 4.5488 1.43%
2007-06-29 0 9.090 9.000 9.100 9.030 9.150 3,388,237 30,857,637 9.1073 4.454 4.410 4.459 4.425 4.484 6,914,485 4.4628 0.66%
2007-06-28 0 9.030 9.000 9.030 8.780 9.090 2,950,000 26,249,920 8.8983 4.425 4.410 4.425 4.302 4.454 6,020,161 4.3603 1.92%
2007-06-27 0 8.860 8.810 8.860 8.800 9.080 2,166,080 19,328,499 8.9233 4.342 4.317 4.342 4.312 4.449 4,420,390 4.3726 -2.10%
2007-06-26 0 9.050 8.930 9.050 8.850 9.120 5,526,000 49,878,320 9.0261 4.435 4.376 4.435 4.337 4.469 11,277,087 4.4230 0.89%
2007-06-25 0 8.970 8.960 8.970 8.850 9.090 3,529,647 31,887,989 9.0343 4.395 4.391 4.395 4.337 4.454 7,203,065 4.4270 0.56%
2007-06-22 0 8.920 8.900 9.000 8.730 9.000 2,526,000 22,474,839 8.8974 4.371 4.361 4.410 4.278 4.410 5,154,890 4.3599 0.79%
2007-06-21 0 8.850 8.760 8.850 8.720 8.990 4,170,390 36,666,749 8.7922 4.337 4.293 4.337 4.273 4.405 8,510,650 4.3083 1.14%
2007-06-20 0 8.750 8.720 8.750 8.700 8.830 3,438,800 30,108,684 8.7556 4.288 4.273 4.288 4.263 4.327 7,017,671 4.2904 -0.57%
2007-06-18 0 8.800 8.790 8.800 8.700 8.870 1,452,000 12,787,960 8.8071 4.312 4.307 4.312 4.263 4.346 2,963,143 4.3157 0.00%
2007-06-15 0 8.800 8.730 8.740 8.730 8.950 2,458,000 21,580,780 8.7798 4.312 4.278 4.283 4.278 4.386 5,016,120 4.3023 -1.68%
2007-06-14 0 8.950 8.930 9.000 8.920 9.080 3,600,000 32,420,260 9.0056 4.386 4.376 4.410 4.371 4.449 7,346,637 4.4129 0.90%
2007-06-13 0 8.870 8.800 8.870 8.720 8.920 1,211,000 10,692,820 8.8297 4.346 4.312 4.346 4.273 4.371 2,471,327 4.3268 -0.34%
2007-06-12 0 8.900 8.880 8.910 8.810 8.920 1,766,000 15,670,100 8.8732 4.361 4.351 4.366 4.317 4.371 3,603,933 4.3481 0.45%
2007-06-11 0 8.860 8.800 8.860 8.740 8.900 1,546,000 13,609,395 8.8030 4.342 4.312 4.342 4.283 4.361 3,154,972 4.3136 -0.11%
2007-06-08 0 8.870 8.700 8.860 8.650 8.900 3,318,000 28,924,120 8.7173 4.346 4.263 4.342 4.239 4.361 6,771,150 4.2717 0.34%
2007-06-07 0 8.840 8.850 8.860 8.710 8.930 1,022,000 9,013,800 8.8198 4.332 4.337 4.342 4.268 4.376 2,085,629 4.3219 -1.01%
2007-06-06 0 8.930 8.930 8.970 8.600 9.050 5,977,786 52,712,431 8.8181 4.376 4.376 4.395 4.214 4.435 12,199,062 4.3210 0.79%
2007-06-05 0 8.860 8.860 8.990 8.650 9.000 5,541,977 49,081,326 8.8563 4.342 4.342 4.405 4.239 4.410 11,309,692 4.3398 2.67%
2007-06-04 0 8.630 8.630 8.700 8.520 8.790 4,619,000 39,842,730 8.6258 4.229 4.229 4.263 4.175 4.307 9,426,143 4.2268 -0.60%
2007-06-01 0 8.790 8.790 8.810 8.680 9.030 33,521,320 300,678,638 8.9698 4.254 4.254 4.264 4.201 4.371 69,259,008 4.3414 -3.09%
2007-05-31 0 9.070 9.040 9.050 8.940 9.490 46,236,000 426,570,040 9.2259 4.390 4.375 4.380 4.327 4.593 95,529,039 4.4653 -0.98%
2007-05-30 0 9.160 9.160 9.170 8.600 9.530 13,129,179 118,207,940 9.0035 4.433 4.433 4.438 4.162 4.613 27,126,435 4.3577 -2.76%
2007-05-29 0 9.420 9.410 9.420 9.300 9.800 10,766,000 101,990,940 9.4734 4.559 4.554 4.559 4.501 4.743 22,243,828 4.5851 1.95%
2007-05-28 0 9.240 9.270 9.300 8.890 9.450 6,576,000 60,848,840 9.2532 4.472 4.487 4.501 4.303 4.574 13,586,793 4.4785 3.82%
2007-05-25 0 8.900 8.890 8.900 8.800 9.000 13,085,513 116,331,038 8.8901 4.308 4.303 4.308 4.259 4.356 27,036,216 4.3028 -3.26%
2007-05-23 0 9.200 9.170 9.200 8.750 9.200 7,910,649 71,628,077 9.0546 4.453 4.438 4.453 4.235 4.453 16,344,335 4.3824 0.33%
2007-05-22 0 9.170 9.100 9.170 9.070 9.330 5,739,500 52,839,640 9.2063 4.438 4.404 4.438 4.390 4.516 11,858,485 4.4559 -1.19%
2007-05-21 0 9.280 9.250 9.280 8.930 9.440 8,348,000 77,427,640 9.2750 4.492 4.477 4.492 4.322 4.569 17,247,954 4.4891 3.23%
2007-05-18 0 8.990 8.940 8.990 8.790 9.000 4,784,000 42,744,420 8.9349 4.351 4.327 4.351 4.254 4.356 9,884,309 4.3245 1.35%
2007-05-17 0 8.870 8.790 8.870 8.800 9.000 8,046,000 71,531,696 8.8903 4.293 4.254 4.293 4.259 4.356 16,623,987 4.3029 0.23%
2007-05-16 0 8.850 8.840 8.850 8.700 9.000 5,296,000 47,119,560 8.8972 4.283 4.279 4.283 4.211 4.356 10,942,162 4.3062 -0.23%
2007-05-15 0 8.870 8.870 8.900 8.750 8.900 5,238,000 46,267,280 8.8330 4.293 4.293 4.308 4.235 4.308 10,822,327 4.2752 0.57%
2007-05-14 0 8.820 8.700 8.820 8.340 8.890 10,648,000 92,092,640 8.6488 4.269 4.211 4.269 4.037 4.303 22,000,026 4.1860 5.76%
2007-05-11 0 8.340 8.340 8.360 8.300 8.400 1,131,600 9,431,020 8.3342 4.037 4.037 4.046 4.017 4.066 2,338,019 4.0338 -1.18%
2007-05-10 0 8.440 8.440 8.450 8.300 8.450 2,534,000 21,206,780 8.3689 4.085 4.085 4.090 4.017 4.090 5,235,543 4.0505 0.12%
2007-05-09 0 8.430 8.430 8.440 8.280 8.480 4,734,000 39,572,460 8.3592 4.080 4.080 4.085 4.008 4.104 9,781,003 4.0458 0.36%
2007-05-08 0 8.400 8.420 8.450 8.290 8.420 6,012,000 50,069,300 8.3282 4.066 4.075 4.090 4.012 4.075 12,421,502 4.0309 1.45%
2007-05-07 0 8.280 8.270 8.280 8.200 8.490 6,220,000 51,570,940 8.2911 4.008 4.003 4.008 3.969 4.109 12,851,255 4.0129 -1.55%
2007-05-04 0 8.410 8.410 8.420 8.200 8.500 7,924,752 66,359,862 8.3737 4.070 4.070 4.075 3.969 4.114 16,373,474 4.0529 1.33%
2007-05-03 0 8.300 8.180 8.190 7.950 8.400 3,406,000 27,581,840 8.0980 4.017 3.959 3.964 3.848 4.066 7,037,198 3.9194 5.06%
2007-05-02 0 7.900 7.820 7.950 7.760 8.250 5,154,000 41,435,760 8.0395 3.824 3.785 3.848 3.756 3.993 10,648,773 3.8911 1.80%
2007-04-30 0 7.760 7.730 7.760 7.380 7.830 3,702,000 28,040,800 7.5745 3.756 3.741 3.756 3.572 3.790 7,648,769 3.6661 3.47%
2007-04-27 0 7.500 7.500 7.580 7.410 7.880 4,908,000 37,256,660 7.5910 3.630 3.630 3.669 3.586 3.814 10,140,508 3.6740 -4.34%
2007-04-26 0 7.840 7.840 7.880 7.710 8.000 3,434,000 26,822,040 7.8107 3.795 3.795 3.814 3.732 3.872 7,095,050 3.7804 -1.26%
2007-04-25 0 7.940 7.900 7.940 7.900 8.080 4,038,000 32,163,440 7.9652 3.843 3.824 3.843 3.824 3.911 8,342,985 3.8551 -1.61%
2007-04-24 0 8.070 8.070 8.140 8.060 8.500 4,082,000 33,240,160 8.1431 3.906 3.906 3.940 3.901 4.114 8,433,894 3.9413 -3.35%
2007-04-23 0 8.350 8.340 8.350 8.340 8.600 1,344,000 11,303,520 8.4104 4.041 4.037 4.041 4.037 4.162 2,776,863 4.0706 -1.18%
2007-04-20 0 8.450 8.400 8.480 8.250 8.600 2,414,000 20,498,160 8.4914 4.090 4.066 4.104 3.993 4.162 4,987,609 4.1098 0.48%
2007-04-19 0 8.410 8.360 8.430 8.350 8.600 2,974,000 25,075,440 8.4316 4.070 4.046 4.080 4.041 4.162 6,144,635 4.0809 -1.98%
2007-04-18 0 8.580 8.580 8.590 8.300 8.700 3,944,000 33,826,920 8.5768 4.153 4.153 4.158 4.017 4.211 8,148,770 4.1512 2.75%
2007-04-17 0 8.350 8.330 8.380 8.290 8.950 4,370,247 37,266,652 8.5274 4.041 4.032 4.056 4.012 4.332 9,029,447 4.1272 -4.57%
2007-04-16 0 8.750 8.750 8.780 8.440 8.790 6,458,000 55,959,240 8.6651 4.235 4.235 4.250 4.085 4.254 13,342,991 4.1939 6.19%
2007-04-13 0 8.240 8.250 8.260 7.950 8.300 7,057,360 57,728,234 8.1799 3.988 3.993 3.998 3.848 4.017 14,581,340 3.9590 3.91%
2007-04-12 0 7.930 7.940 7.950 7.670 7.940 2,612,000 20,342,200 7.7880 3.838 3.843 3.848 3.712 3.843 5,396,701 3.7694 3.52%
2007-04-11 0 7.660 7.650 7.660 7.610 7.780 3,079,320 23,740,620 7.7097 3.707 3.703 3.707 3.683 3.766 6,362,239 3.7315 0.66%
2007-04-10 0 7.610 7.600 7.660 7.540 7.950 5,931,320 45,614,252 7.6904 3.683 3.678 3.707 3.649 3.848 12,254,808 3.7222 -1.93%
2007-04-04 0 7.760 7.770 7.780 7.500 7.900 3,042,371 23,536,945 7.7364 3.756 3.761 3.766 3.630 3.824 6,285,898 3.7444 -1.15%
2007-04-03 0 7.850 7.830 7.850 7.790 7.870 1,560,000 12,217,420 7.8317 3.799 3.790 3.799 3.770 3.809 3,223,144 3.7905 1.29%
2007-04-02 0 7.750 7.770 7.790 7.530 7.830 1,918,196 14,819,976 7.7260 3.751 3.761 3.770 3.645 3.790 3,963,220 3.7394 2.92%
2007-03-30 0 7.530 7.520 7.530 7.500 7.570 1,290,000 9,704,000 7.5225 3.645 3.640 3.645 3.630 3.664 2,665,292 3.6409 1.62%
2007-03-29 0 7.410 7.400 7.410 7.350 7.540 2,045,500 15,168,130 7.4154 3.586 3.582 3.586 3.557 3.649 4,226,245 3.5890 -1.72%
2007-03-28 0 7.540 7.530 7.540 7.510 7.650 1,138,000 8,657,740 7.6079 3.649 3.645 3.649 3.635 3.703 2,351,242 3.6822 -1.44%
2007-03-27 0 7.650 7.640 7.650 7.500 7.690 3,962,000 30,105,052 7.5984 3.703 3.698 3.703 3.630 3.722 8,185,960 3.6776 0.79%
2007-03-26 0 7.590 7.550 7.590 7.390 7.800 3,680,000 27,610,280 7.5028 3.674 3.654 3.674 3.577 3.775 7,603,315 3.6313 -0.65%
2007-03-23 0 7.640 7.780 7.800 7.350 8.100 6,145,000 46,563,620 7.5775 3.698 3.766 3.775 3.557 3.920 12,696,296 3.6675 -3.41%
2007-03-22 0 7.910 7.900 7.920 7.880 8.060 2,522,000 20,080,440 7.9621 3.828 3.824 3.833 3.814 3.901 5,210,750 3.8537 -0.63%
2007-03-21 0 7.960 7.950 7.980 7.900 8.060 585,383 4,649,593 7.9428 3.853 3.848 3.862 3.824 3.901 1,209,470 3.8443 0.00%
2007-03-20 0 7.960 7.960 7.970 7.890 8.150 1,472,000 11,747,240 7.9805 3.853 3.853 3.857 3.819 3.945 3,041,326 3.8625 -1.61%
2007-03-19 0 8.090 8.030 8.090 7.940 8.150 1,488,378 12,020,480 8.0762 3.916 3.887 3.916 3.843 3.945 3,075,165 3.9089 1.13%
2007-03-16 0 8.000 7.810 8.000 7.800 8.000 2,328,000 18,389,300 7.8992 3.872 3.780 3.872 3.775 3.872 4,809,923 3.8232 1.65%
2007-03-15 0 7.870 7.860 7.870 7.850 8.100 990,000 7,856,320 7.9357 3.809 3.804 3.809 3.799 3.920 2,045,457 3.8409 0.51%
2007-03-14 0 7.830 7.830 7.840 7.500 8.000 742,000 5,805,960 7.8247 3.790 3.790 3.795 3.630 3.872 1,533,060 3.7872 -3.21%
2007-03-13 0 8.090 8.090 8.100 8.010 8.150 808,000 6,541,560 8.0960 3.916 3.916 3.920 3.877 3.945 1,669,423 3.9185 -0.12%
2007-03-12 0 8.100 8.060 8.100 7.900 8.220 2,238,000 18,086,860 8.0817 3.920 3.901 3.920 3.824 3.978 4,623,972 3.9115 1.25%
2007-03-09 0 8.000 7.980 8.000 7.910 8.200 1,360,000 10,890,800 8.0079 3.872 3.862 3.872 3.828 3.969 2,809,921 3.8758 0.00%
2007-03-08 0 8.000 7.930 8.000 7.620 8.000 1,524,000 12,068,460 7.9189 3.872 3.838 3.872 3.688 3.872 3,148,764 3.8328 4.99%
2007-03-07 0 7.620 7.600 7.610 7.600 7.880 2,304,785 17,729,467 7.6925 3.688 3.678 3.683 3.678 3.814 4,761,958 3.7231 1.20%
2007-03-06 0 7.530 7.530 7.560 7.000 7.700 6,118,000 45,727,360 7.4742 3.645 3.645 3.659 3.388 3.727 12,640,511 3.6175 4.01%
2007-03-05 0 7.240 7.240 7.300 6.500 7.700 4,731,000 34,303,360 7.2508 3.504 3.504 3.533 3.146 3.727 9,774,805 3.5094 -7.18%
2007-03-02 0 7.800 7.600 7.800 7.380 8.120 5,440,000 42,272,620 7.7707 3.775 3.678 3.775 3.572 3.930 11,239,683 3.7610 -3.94%
2007-03-01 0 8.120 8.120 8.130 8.110 8.440 2,368,000 19,499,320 8.2345 3.930 3.930 3.935 3.925 4.085 4,892,568 3.9855 -3.91%
2007-02-28 0 8.450 8.390 8.450 7.900 8.660 5,026,000 41,570,000 8.2710 4.090 4.061 4.090 3.824 4.191 10,384,310 4.0032 -4.84%
2007-02-27 0 8.880 8.720 8.880 8.680 9.160 1,238,000 11,068,500 8.9406 4.298 4.220 4.298 4.201 4.433 2,557,854 4.3273 -1.88%
2007-02-26 0 9.050 9.050 9.070 9.040 9.280 1,244,000 11,433,160 9.1906 4.380 4.380 4.390 4.375 4.492 2,570,251 4.4483 -2.48%
2007-02-23 0 9.280 9.190 9.280 9.180 9.330 2,452,000 22,685,526 9.2518 4.492 4.448 4.492 4.443 4.516 5,066,122 4.4779 0.43%
2007-02-22 0 9.240 9.200 9.240 9.050 9.300 5,126,067 46,938,612 9.1568 4.472 4.453 4.472 4.380 4.501 10,591,060 4.4319 -0.11%
2007-02-21 0 9.250 9.250 9.260 9.200 9.450 4,716,000 43,916,620 9.3123 4.477 4.477 4.482 4.453 4.574 9,743,813 4.5071 2.78%
2007-02-16 0 9.000 8.880 9.000 8.540 9.000 1,211,000 10,677,870 8.8174 4.356 4.298 4.356 4.133 4.356 2,502,069 4.2676 2.97%
2007-02-15 0 8.740 8.730 8.750 8.690 8.900 3,582,000 31,476,950 8.7875 4.230 4.225 4.235 4.206 4.308 7,400,835 4.2532 0.92%
2007-02-14 0 8.660 8.610 8.660 8.500 8.660 3,015,000 25,842,980 8.5715 4.191 4.167 4.191 4.114 4.191 6,229,346 4.1486 1.52%
2007-02-13 0 8.530 8.530 8.550 8.510 8.800 1,290,000 11,079,480 8.5887 4.129 4.129 4.138 4.119 4.259 2,665,292 4.1569 -1.16%
2007-02-12 0 8.630 8.610 8.630 8.530 8.800 1,440,450 12,422,620 8.6241 4.177 4.167 4.177 4.129 4.259 2,976,140 4.1741 -2.49%
2007-02-09 0 8.850 8.850 8.890 8.780 8.950 1,602,000 14,205,300 8.8672 4.283 4.283 4.303 4.250 4.332 3,309,921 4.2917 -0.56%
2007-02-08 0 8.900 8.770 8.900 8.500 8.900 1,750,000 15,160,460 8.6631 4.308 4.245 4.308 4.114 4.308 3,615,707 4.1929 6.21%
2007-02-07 0 8.380 8.380 8.520 8.250 8.660 4,217,733 35,569,428 8.4333 4.056 4.056 4.124 3.993 4.191 8,714,335 4.0817 1.58%
2007-02-06 0 8.250 8.250 8.260 8.220 8.340 3,313,000 27,469,910 8.2916 3.993 3.993 3.998 3.978 4.037 6,845,049 4.0131 0.61%
2007-02-05 0 8.200 8.200 8.220 8.200 8.540 2,473,200 20,503,948 8.2905 3.969 3.969 3.978 3.969 4.133 5,109,923 4.0126 -4.09%
2007-02-02 0 8.550 8.500 8.550 8.410 8.750 1,453,800 12,423,860 8.5458 4.138 4.114 4.138 4.070 4.235 3,003,723 4.1362 -2.84%
2007-02-01 0 8.800 8.720 8.800 8.210 8.900 3,895,000 32,888,410 8.4438 4.259 4.220 4.259 3.974 4.308 8,047,530 4.0868 -0.45%
2007-01-31 0 8.840 8.720 8.840 8.600 8.900 2,688,000 23,722,580 8.8254 4.279 4.220 4.279 4.162 4.308 5,553,726 4.2715 0.11%
2007-01-30 0 8.830 8.830 8.850 8.720 9.200 1,876,000 16,724,640 8.9151 4.274 4.274 4.283 4.220 4.453 3,876,038 4.3149 -0.56%
2007-01-29 0 8.880 8.870 8.900 8.520 9.000 2,510,000 22,319,460 8.8922 4.298 4.293 4.308 4.124 4.356 5,185,957 4.3038 2.23%
2007-01-26 0 8.770 8.710 8.780 8.500 8.910 3,411,000 29,663,350 8.6964 4.204 4.175 4.209 4.075 4.271 7,115,289 4.1690 -2.01%
2007-01-25 0 8.950 8.860 8.950 8.790 9.100 4,370,671 38,996,011 8.9222 4.291 4.247 4.291 4.214 4.362 9,117,146 4.2772 -0.56%
2007-01-24 0 9.000 8.980 9.000 8.850 9.260 3,306,000 29,851,428 9.0295 4.315 4.305 4.315 4.243 4.439 6,896,261 4.3286 -0.88%
2007-01-23 0 9.080 9.090 9.100 8.990 9.500 7,132,000 65,495,300 9.1833 4.353 4.358 4.362 4.310 4.554 14,877,232 4.4024 -4.42%
2007-01-22 0 9.500 9.450 9.530 9.000 9.950 4,281,850 41,235,035 9.6302 4.554 4.530 4.569 4.315 4.770 8,931,867 4.6166 5.56%
2007-01-19 0 9.000 8.910 9.000 8.500 9.200 2,378,000 21,069,780 8.8603 4.315 4.271 4.315 4.075 4.410 4,960,468 4.2475 4.65%
2007-01-18 0 8.600 8.500 8.600 8.200 8.680 2,464,000 20,849,960 8.4618 4.123 4.075 4.123 3.931 4.161 5,139,863 4.0565 2.38%
2007-01-17 0 8.400 8.400 8.470 8.260 8.530 3,218,000 27,228,420 8.4613 4.027 4.027 4.060 3.960 4.089 6,712,694 4.0563 1.82%
2007-01-16 0 8.250 8.220 8.250 8.200 8.600 2,868,000 23,877,560 8.3255 3.955 3.941 3.955 3.931 4.123 5,982,600 3.9912 -2.37%
2007-01-15 0 8.450 8.400 8.410 8.200 9.000 4,284,000 36,309,432 8.4756 4.051 4.027 4.032 3.931 4.315 8,936,352 4.0631 3.05%
2007-01-12 0 8.200 8.190 8.200 7.820 8.250 2,396,500 19,253,500 8.0340 3.931 3.926 3.931 3.749 3.955 4,999,059 3.8514 4.46%
2007-01-11 0 7.850 7.730 7.850 7.500 7.850 1,426,000 10,989,800 7.7067 3.763 3.706 3.763 3.595 3.763 2,974,612 3.6945 4.25%
2007-01-10 0 7.530 7.500 7.540 7.300 7.600 4,346,000 32,593,420 7.4996 3.610 3.595 3.615 3.500 3.643 9,065,683 3.5953 -0.13%
2007-01-09 0 7.540 7.530 7.570 7.480 7.580 1,611,000 12,127,560 7.5280 3.615 3.610 3.629 3.586 3.634 3,360,519 3.6088 -0.13%
2007-01-08 0 7.550 7.530 7.550 7.280 7.550 1,348,000 10,023,660 7.4359 3.619 3.610 3.619 3.490 3.619 2,811,905 3.5647 1.21%
2007-01-05 0 7.460 7.440 7.460 7.270 7.460 3,618,500 26,705,887 7.3804 3.576 3.567 3.576 3.485 3.576 7,548,130 3.5381 0.27%
2007-01-04 0 7.440 7.470 7.500 7.350 7.600 3,582,000 26,757,900 7.4701 3.567 3.581 3.595 3.524 3.643 7,471,992 3.5811 -0.13%
2007-01-03 0 7.450 7.440 7.450 7.430 7.610 2,658,000 19,898,335 7.4862 3.571 3.567 3.571 3.562 3.648 5,544,543 3.5888 -2.10%
2007-01-02 0 7.610 7.530 7.600 7.410 7.710 4,132,000 31,154,640 7.5398 3.648 3.610 3.643 3.552 3.696 8,619,283 3.6145 0.13%
2006-12-29 0 7.600 7.550 7.610 7.460 7.700 3,298,000 25,157,160 7.6280 3.643 3.619 3.648 3.576 3.691 6,879,573 3.6568 0.00%
2006-12-28 0 7.600 7.500 7.600 7.180 7.600 2,642,000 19,531,380 7.3926 3.643 3.595 3.643 3.442 3.643 5,511,168 3.5440 4.25%
2006-12-27 0 7.290 7.190 7.290 7.060 7.300 2,330,000 16,704,960 7.1695 3.495 3.447 3.495 3.384 3.500 4,860,341 3.4370 1.53%
2006-12-22 0 7.180 7.170 7.180 7.160 7.490 2,370,000 17,206,900 7.2603 3.442 3.437 3.442 3.432 3.591 4,943,780 3.4805 -0.42%
2006-12-21 0 7.210 7.280 7.300 7.080 7.500 4,278,000 31,152,240 7.2820 3.456 3.490 3.500 3.394 3.595 8,923,836 3.4909 2.12%
2006-12-20 0 7.060 7.040 7.060 6.650 7.180 3,980,000 27,976,380 7.0292 3.384 3.375 3.384 3.188 3.442 8,302,213 3.3697 6.17%
2006-12-19 0 6.650 6.640 6.650 6.500 6.750 2,636,500 17,494,213 6.6354 3.188 3.183 3.188 3.116 3.236 5,499,695 3.1809 0.76%
2006-12-18 0 6.600 6.500 6.600 6.450 6.610 2,763,000 17,995,700 6.5131 3.164 3.116 3.164 3.092 3.169 5,763,572 3.1223 1.54%
2006-12-15 0 6.500 6.500 6.520 6.410 6.550 2,486,000 16,087,580 6.4713 3.116 3.116 3.126 3.073 3.140 5,185,754 3.1023 0.00%
2006-12-14 0 6.500 6.500 6.510 6.410 6.520 3,552,000 22,976,900 6.4687 3.116 3.116 3.121 3.073 3.126 7,409,412 3.1010 0.93%
2006-12-13 0 6.440 6.430 6.480 6.410 6.600 3,206,000 20,706,788 6.4588 3.087 3.082 3.106 3.073 3.164 6,687,662 3.0963 -0.92%
2006-12-12 0 6.500 6.500 6.510 6.450 6.630 2,298,000 14,964,220 6.5118 3.116 3.116 3.121 3.092 3.178 4,793,589 3.1217 -1.22%
2006-12-11 0 6.580 6.530 6.580 6.400 6.580 803,000 5,219,420 6.4999 3.154 3.130 3.154 3.068 3.154 1,675,045 3.1160 1.70%
2006-12-08 0 6.470 6.440 6.470 6.370 6.620 1,790,000 11,522,280 6.4370 3.102 3.087 3.102 3.054 3.174 3,733,910 3.0858 -1.82%
2006-12-07 0 6.590 6.580 6.590 6.520 6.620 1,396,000 9,192,460 6.5849 3.159 3.154 3.159 3.126 3.174 2,912,033 3.1567 1.07%
2006-12-06 0 6.520 6.520 6.630 6.420 6.630 3,572,399 23,402,301 6.5509 3.126 3.126 3.178 3.078 3.178 7,451,964 3.1404 1.40%
2006-12-05 0 6.430 6.430 6.450 6.390 6.580 2,346,000 15,169,260 6.4660 3.082 3.082 3.092 3.063 3.154 4,893,717 3.0997 -1.38%
2006-12-04 0 6.520 6.500 6.520 6.450 6.540 2,246,000 14,634,340 6.5157 3.126 3.116 3.126 3.092 3.135 4,685,118 3.1236 0.93%
2006-12-01 0 6.460 6.470 6.540 6.460 6.640 3,240,000 21,333,020 6.5843 3.097 3.102 3.135 3.097 3.183 6,758,586 3.1564 -1.22%
2006-11-30 0 6.540 6.450 6.540 6.420 6.640 3,196,000 20,921,300 6.5461 3.135 3.092 3.135 3.078 3.183 6,666,802 3.1381 -0.61%
2006-11-29 0 6.580 6.580 6.600 6.220 6.720 4,262,000 28,058,020 6.5833 3.154 3.154 3.164 2.982 3.222 8,890,460 3.1560 5.79%
2006-11-28 0 6.220 6.200 6.220 6.070 6.240 4,201,000 25,901,120 6.1655 2.982 2.972 2.982 2.910 2.991 8,763,216 2.9557 0.00%
2006-11-27 0 6.220 6.200 6.220 6.040 6.230 6,054,000 37,404,420 6.1785 2.982 2.972 2.982 2.896 2.987 12,628,542 2.9619 -0.16%
2006-11-24 0 6.230 6.230 6.290 6.220 6.450 2,786,000 17,601,780 6.3179 2.987 2.987 3.015 2.982 3.092 5,811,549 3.0288 -2.66%
2006-11-23 0 6.400 6.400 6.450 6.340 6.500 6,346,000 40,755,392 6.4222 3.068 3.068 3.092 3.039 3.116 13,237,650 3.0787 0.00%
2006-11-22 0 6.400 6.390 6.400 6.270 6.500 4,726,000 30,289,720 6.4092 3.068 3.063 3.068 3.006 3.116 9,858,357 3.0725 0.00%
2006-11-21 0 6.400 6.400 6.430 6.140 6.440 15,968,000 100,799,300 6.3126 3.068 3.068 3.082 2.943 3.087 33,308,980 3.0262 3.23%
2006-11-20 0 6.200 6.170 6.180 6.050 6.400 7,038,000 43,464,220 6.1756 2.972 2.958 2.963 2.900 3.068 14,681,150 2.9605 -2.82%
2006-11-17 0 6.380 6.380 6.390 6.200 6.390 5,295,000 33,477,260 6.3224 3.059 3.059 3.063 2.972 3.063 11,045,281 3.0309 0.63%
2006-11-16 0 6.340 6.310 6.390 6.230 6.480 5,450,000 34,501,120 6.3305 3.039 3.025 3.063 2.987 3.106 11,368,609 3.0348 -1.09%
2006-11-15 0 6.410 6.400 6.410 6.140 6.650 14,028,000 89,052,060 6.3482 3.073 3.068 3.073 2.943 3.188 29,262,173 3.0432 -2.44%
2006-11-14 0 6.570 6.580 6.590 6.410 6.580 4,640,000 30,228,120 6.5147 3.150 3.154 3.159 3.073 3.154 9,678,962 3.1231 2.50%
2006-11-13 0 6.410 6.410 6.420 6.250 6.450 10,934,000 69,887,100 6.3917 3.073 3.073 3.078 2.996 3.092 22,808,141 3.0641 -0.62%
2006-11-10 0 6.450 6.450 6.520 6.300 6.580 7,940,000 51,194,400 6.4477 3.092 3.092 3.126 3.020 3.154 16,562,707 3.0909 -0.31%
2006-11-09 0 6.470 6.460 6.480 6.450 6.780 10,057,000 65,454,090 6.5083 3.102 3.097 3.106 3.092 3.250 20,978,733 3.1200 -4.71%
2006-11-08 0 6.790 6.780 6.790 6.750 7.000 3,152,000 21,568,020 6.8426 3.255 3.250 3.255 3.236 3.356 6,575,019 3.2803 -2.44%
2006-11-07 0 6.960 6.960 6.970 6.700 7.190 4,149,200 28,774,960 6.9351 3.337 3.337 3.341 3.212 3.447 8,655,162 3.3246 0.43%
2006-11-06 0 6.930 6.940 6.960 6.390 6.990 3,994,000 26,309,900 6.5874 3.322 3.327 3.337 3.063 3.351 8,331,417 3.1579 4.05%
2006-11-03 0 6.660 6.650 6.660 6.200 6.660 3,585,000 23,279,460 6.4936 3.193 3.188 3.193 2.972 3.193 7,478,250 3.1130 7.07%
2006-11-02 0 6.220 6.180 6.250 5.940 6.250 4,624,800 28,232,254 6.1045 2.982 2.963 2.996 2.848 2.996 9,647,255 2.9265 5.42%
2006-11-01 0 5.900 5.900 5.970 5.870 6.000 4,068,000 24,239,100 5.9585 2.828 2.828 2.862 2.814 2.876 8,485,780 2.8564 0.51%
2006-10-31 0 5.870 5.860 5.880 5.560 6.040 2,818,000 16,440,980 5.8343 2.814 2.809 2.819 2.665 2.896 5,878,301 2.7969 4.63%
2006-10-27 0 5.610 5.610 5.640 5.520 5.640 976,000 5,446,480 5.5804 2.689 2.689 2.704 2.646 2.704 2,035,920 2.6752 -0.53%
2006-10-26 0 5.640 5.640 5.680 5.490 5.700 1,336,000 7,502,580 5.6157 2.704 2.704 2.723 2.632 2.733 2,786,874 2.6921 2.92%
2006-10-25 0 5.480 5.480 5.580 5.460 5.600 1,422,000 7,834,520 5.5095 2.627 2.627 2.675 2.617 2.685 2,966,268 2.6412 -2.14%
2006-10-24 0 5.600 5.580 5.600 5.500 5.850 3,059,866 17,116,554 5.5939 2.685 2.675 2.685 2.637 2.804 6,382,829 2.6817 -2.61%
2006-10-23 0 5.750 5.750 5.820 5.740 5.850 624,800 3,615,616 5.7868 2.756 2.756 2.790 2.752 2.804 1,303,322 2.7742 -0.17%
2006-10-20 0 5.760 5.720 5.760 5.700 6.000 1,406,000 8,206,660 5.8369 2.761 2.742 2.761 2.733 2.876 2,932,892 2.7981 1.41%
2006-10-19 0 5.680 5.620 5.680 5.400 5.700 2,110,000 11,805,020 5.5948 2.723 2.694 2.723 2.589 2.733 4,401,425 2.6821 6.17%
2006-10-18 0 5.350 5.350 5.370 5.350 5.500 2,818,000 15,269,240 5.4185 2.565 2.565 2.574 2.565 2.637 5,878,301 2.5976 -3.60%
2006-10-17 0 5.550 5.550 5.590 5.550 5.790 2,930,000 16,493,780 5.6293 2.661 2.661 2.680 2.661 2.776 6,111,931 2.6986 -4.15%
2006-10-16 0 5.790 5.780 5.800 5.790 5.910 1,120,000 6,554,560 5.8523 2.776 2.771 2.780 2.776 2.833 2,336,301 2.8055 -1.70%
2006-10-13 0 5.890 5.880 5.890 5.850 6.000 1,900,000 11,234,640 5.9130 2.824 2.819 2.824 2.804 2.876 3,963,368 2.8346 2.43%
2006-10-12 0 5.750 5.750 5.770 5.750 5.840 1,250,480 7,254,692 5.8015 2.756 2.756 2.766 2.756 2.800 2,608,480 2.7812 -0.86%
2006-10-11 0 5.800 5.800 5.850 5.740 5.810 1,690,000 9,782,520 5.7885 2.780 2.780 2.804 2.752 2.785 3,525,312 2.7749 1.22%
2006-10-10 0 5.730 5.710 5.730 5.700 5.800 472,000 2,709,840 5.7412 2.747 2.737 2.747 2.733 2.780 984,584 2.7523 -0.35%
2006-10-09 0 5.750 5.740 5.750 5.730 5.770 380,000 2,181,680 5.7413 2.756 2.752 2.756 2.747 2.766 792,674 2.7523 0.17%
2006-10-06 0 5.740 5.740 5.770 5.730 5.900 879,000 5,108,640 5.8119 2.752 2.752 2.766 2.747 2.828 1,833,579 2.7862 -1.88%
2006-10-05 0 5.850 5.840 5.850 5.850 5.940 1,502,000 8,847,400 5.8904 2.804 2.800 2.804 2.804 2.848 3,133,147 2.8238 -0.85%
2006-10-04 0 5.900 5.890 5.900 5.880 5.960 2,212,000 13,094,637 5.9198 2.828 2.824 2.828 2.819 2.857 4,614,195 2.8379 0.34%
2006-10-03 0 5.880 5.880 5.890 5.810 5.930 2,906,000 17,102,240 5.8851 2.819 2.819 2.824 2.785 2.843 6,061,867 2.8213 1.03%
2006-09-29 0 5.820 5.810 5.820 5.770 5.830 1,144,000 6,642,940 5.8068 2.790 2.785 2.790 2.766 2.795 2,386,365 2.7837 0.87%
2006-09-28 0 5.770 5.770 5.780 5.730 5.880 886,000 5,180,380 5.8469 2.766 2.766 2.771 2.747 2.819 1,848,181 2.8030 -1.37%
2006-09-27 0 5.850 5.850 5.880 5.820 5.940 984,000 5,801,760 5.8961 2.804 2.804 2.819 2.790 2.848 2,052,607 2.8265 -1.52%
2006-09-26 0 5.940 5.860 5.940 5.820 5.990 1,924,000 11,340,300 5.8941 2.848 2.809 2.848 2.790 2.872 4,013,432 2.8256 1.37%
2006-09-25 0 5.860 5.800 5.860 5.630 6.100 4,134,000 24,135,608 5.8383 2.809 2.780 2.809 2.699 2.924 8,623,455 2.7988 -4.72%
2006-09-22 0 6.150 6.070 6.150 5.660 6.200 4,224,000 25,144,700 5.9528 2.948 2.910 2.948 2.713 2.972 8,811,193 2.8537 8.27%
2006-09-21 0 5.680 5.680 5.690 5.340 5.700 3,066,000 17,041,120 5.5581 2.723 2.723 2.728 2.560 2.733 6,395,625 2.6645 6.37%
2006-09-20 0 5.340 5.330 5.340 5.300 5.350 1,362,000 7,274,700 5.3412 2.560 2.555 2.560 2.541 2.565 2,841,109 2.5605 0.00%
2006-09-19 0 5.340 5.300 5.350 5.240 5.350 2,974,000 15,736,100 5.2912 2.560 2.541 2.565 2.512 2.565 6,203,714 2.5366 1.91%
2006-09-18 0 5.240 5.230 5.240 5.190 5.250 832,000 4,348,980 5.2271 2.512 2.507 2.512 2.488 2.517 1,735,538 2.5058 1.35%
2006-09-15 0 5.170 5.150 5.160 5.160 5.250 1,012,000 5,249,480 5.1872 2.478 2.469 2.474 2.474 2.517 2,111,015 2.4867 0.19%
2006-09-14 0 5.160 5.160 5.190 5.150 5.190 2,240,793 11,595,328 5.1747 2.474 2.474 2.488 2.469 2.488 4,674,257 2.4807 0.00%
2006-09-13 0 5.160 5.150 5.170 5.150 5.190 994,000 5,135,560 5.1666 2.474 2.469 2.478 2.469 2.488 2,073,467 2.4768 -0.58%
2006-09-12 0 5.190 5.170 5.200 4.970 5.250 4,214,000 21,745,980 5.1604 2.488 2.478 2.493 2.383 2.517 8,790,333 2.4739 4.85%
2006-09-11 0 4.950 4.950 4.990 4.900 5.000 582,000 2,888,900 4.9637 2.373 2.373 2.392 2.349 2.397 1,214,042 2.3796 0.41%
2006-09-08 0 4.930 4.930 4.960 4.900 4.980 388,000 1,912,660 4.9295 2.363 2.363 2.378 2.349 2.387 809,361 2.3632 -1.00%
2006-09-07 0 4.980 4.980 4.990 4.950 5.020 788,000 3,912,040 4.9645 2.387 2.387 2.392 2.373 2.407 1,643,755 2.3799 -0.99%
2006-09-06 0 5.030 5.010 5.030 4.950 5.040 2,100,393 10,471,745 4.9856 2.411 2.402 2.411 2.373 2.416 4,381,385 2.3901 1.62%
2006-09-05 0 4.950 4.920 4.950 4.750 4.950 502,000 2,452,480 4.8854 2.373 2.359 2.373 2.277 2.373 1,047,164 2.3420 3.12%
2006-09-04 0 4.800 4.800 4.850 4.700 4.800 388,000 1,847,920 4.7627 2.301 2.301 2.325 2.253 2.301 809,361 2.2832 1.05%
2006-09-01 0 4.750 4.750 4.760 4.730 4.760 490,000 2,329,600 4.7543 2.277 2.277 2.282 2.268 2.282 1,022,132 2.2792 -0.21%
2006-08-31 0 4.760 4.760 4.780 4.600 4.850 2,680,000 12,692,620 4.7361 2.282 2.282 2.291 2.205 2.325 5,590,435 2.2704 3.70%
2006-08-30 0 4.590 4.590 4.660 4.530 4.740 1,728,000 7,985,500 4.6212 2.200 2.200 2.234 2.172 2.272 3,604,579 2.2154 -1.50%
2006-08-29 0 4.660 4.660 4.680 4.600 4.670 1,188,000 5,524,400 4.6502 2.234 2.234 2.244 2.205 2.239 2,478,148 2.2292 0.22%
2006-08-28 0 4.650 4.620 4.670 4.460 4.660 1,690,000 7,757,720 4.5904 2.229 2.215 2.239 2.138 2.234 3,525,312 2.2006 0.00%
2006-08-25 0 4.650 4.650 4.670 4.630 4.670 1,612,000 7,500,780 4.6531 2.229 2.229 2.239 2.220 2.239 3,362,605 2.2306 0.22%
2006-08-24 0 4.640 4.630 4.640 4.600 4.670 824,000 3,815,700 4.6307 2.224 2.220 2.224 2.205 2.239 1,718,850 2.2199 -0.43%
2006-08-23 0 4.660 4.650 4.670 4.600 4.680 516,000 2,402,320 4.6557 2.234 2.229 2.239 2.205 2.244 1,076,367 2.2319 0.65%
2006-08-22 0 4.630 4.620 4.630 4.600 4.650 212,000 982,240 4.6332 2.220 2.215 2.220 2.205 2.229 442,228 2.2211 0.22%
2006-08-21 0 4.620 4.620 4.660 4.600 4.680 806,000 3,732,000 4.6303 2.215 2.215 2.234 2.205 2.244 1,681,302 2.2197 -1.28%
2006-08-18 0 4.680 4.680 4.690 4.680 4.710 390,000 1,832,100 4.6977 2.244 2.244 2.248 2.244 2.258 813,533 2.2520 -0.43%
2006-08-17 0 4.700 4.660 4.700 4.670 4.720 2,251,604 10,579,138 4.6985 2.253 2.234 2.253 2.239 2.263 4,696,808 2.2524 0.00%
2006-08-16 0 4.700 4.690 4.700 4.600 4.700 2,028,000 9,490,580 4.6798 2.253 2.248 2.253 2.205 2.253 4,230,374 2.2434 0.43%
2006-08-15 0 4.680 4.670 4.680 4.620 4.720 1,338,000 6,256,700 4.6762 2.244 2.239 2.244 2.215 2.263 2,791,046 2.2417 -0.21%
2006-08-14 0 4.690 4.670 4.690 4.600 4.700 1,976,000 9,219,220 4.6656 2.248 2.239 2.248 2.205 2.253 4,121,903 2.2366 1.52%
2006-08-11 0 4.620 4.580 4.610 4.580 4.660 2,512,000 11,573,620 4.6073 2.215 2.196 2.210 2.196 2.234 5,239,990 2.2087 0.65%
2006-08-10 0 4.590 4.580 4.590 4.530 4.690 1,392,000 6,380,060 4.5834 2.200 2.196 2.200 2.172 2.248 2,903,689 2.1972 0.22%
2006-08-09 0 4.580 4.550 4.590 4.580 4.650 396,000 1,826,820 4.6132 2.196 2.181 2.200 2.196 2.229 826,049 2.2115 -1.29%
2006-08-08 0 4.640 4.610 4.640 4.600 4.700 600,000 2,782,380 4.6373 2.224 2.210 2.224 2.205 2.253 1,251,590 2.2231 -0.43%
2006-08-07 0 4.660 4.660 4.700 4.610 4.660 262,000 1,218,600 4.6511 2.234 2.234 2.253 2.210 2.234 546,528 2.2297 0.22%
2006-08-04 0 4.650 4.590 4.680 4.650 4.720 854,000 3,993,340 4.6760 2.229 2.200 2.244 2.229 2.263 1,781,430 2.2416 0.00%
2006-08-03 0 4.650 4.610 4.670 4.650 4.720 2,920,000 13,739,840 4.7054 2.229 2.210 2.239 2.229 2.263 6,091,071 2.2557 -0.85%
2006-08-02 0 4.690 4.690 4.700 4.600 4.720 4,802,000 22,550,780 4.6961 2.248 2.248 2.253 2.205 2.263 10,016,891 2.2513 2.18%
2006-08-01 0 4.590 4.580 4.600 4.550 4.600 876,000 4,006,060 4.5731 2.200 2.196 2.205 2.181 2.205 1,827,321 2.1923 -0.22%
2006-07-31 0 4.600 4.600 4.630 4.560 4.620 3,892,000 17,895,754 4.5981 2.205 2.205 2.220 2.186 2.215 8,118,647 2.2043 -0.22%
2006-07-28 0 4.610 4.610 4.650 4.610 4.700 642,000 3,002,680 4.6771 2.210 2.210 2.229 2.210 2.253 1,339,201 2.2421 -0.65%
2006-07-27 0 4.640 4.620 4.640 4.510 4.680 308,000 1,423,100 4.6205 2.224 2.215 2.224 2.162 2.244 642,483 2.2150 -1.07%
2006-07-26 0 4.690 4.670 4.690 4.670 4.700 668,000 3,135,360 4.6937 2.248 2.239 2.248 2.239 2.253 1,393,437 2.2501 -0.21%
2006-07-25 0 4.700 4.680 4.700 4.640 4.700 724,000 3,390,080 4.6824 2.253 2.244 2.253 2.224 2.253 1,510,252 2.2447 0.86%
2006-07-24 0 4.660 4.660 4.700 4.400 4.700 244,000 1,134,420 4.6493 2.234 2.234 2.253 2.109 2.253 508,980 2.2288 -0.32%
2006-07-21 0 4.675 4.675 4.700 4.625 4.725 1,406,000 6,598,950 4.6934 2.241 2.241 2.253 2.217 2.265 2,932,892 2.2500 0.00%
2006-07-20 0 4.675 4.650 4.700 4.500 4.700 1,378,000 6,376,650 4.6275 2.241 2.229 2.253 2.157 2.253 2,874,485 2.2184 5.06%
2006-07-19 0 4.450 4.425 4.450 4.400 4.475 1,986,000 8,822,556 4.4424 2.133 2.121 2.133 2.109 2.145 4,142,763 2.1296 0.56%
2006-07-18 0 4.425 4.400 4.425 4.400 4.475 1,564,000 6,928,600 4.4301 2.121 2.109 2.121 2.109 2.145 3,262,478 2.1237 -1.12%
2006-07-17 0 4.475 4.450 4.575 4.400 4.600 1,676,000 7,448,850 4.4444 2.145 2.133 2.193 2.109 2.205 3,496,108 2.1306 -3.24%
2006-07-14 0 4.625 4.600 4.650 4.525 4.800 716,000 3,313,250 4.6274 2.217 2.205 2.229 2.169 2.301 1,493,564 2.2184 -2.12%
2006-07-13 0 4.725 4.675 4.725 4.700 4.875 688,000 3,248,950 4.7223 2.265 2.241 2.265 2.253 2.337 1,435,156 2.2638 -1.56%
2006-07-12 0 4.800 4.775 4.875 4.750 4.925 342,000 1,657,650 4.8469 2.301 2.289 2.337 2.277 2.361 713,406 2.3236 -2.04%
2006-07-11 0 4.900 4.900 4.925 4.875 4.925 476,000 2,335,900 4.9074 2.349 2.349 2.361 2.337 2.361 992,928 2.3525 -0.51%
2006-07-10 0 4.925 4.900 4.925 4.750 4.975 2,410,000 11,853,400 4.9184 2.361 2.349 2.361 2.277 2.385 5,027,220 2.3578 3.14%
2006-07-07 0 4.775 4.750 4.775 4.650 4.800 2,750,000 13,120,000 4.7709 2.289 2.277 2.289 2.229 2.301 5,736,454 2.2871 1.06%
2006-07-06 0 4.725 4.700 4.750 4.650 4.750 780,000 3,686,400 4.7262 2.265 2.253 2.277 2.229 2.277 1,627,067 2.2657 1.07%
2006-07-05 0 4.675 4.650 4.675 4.675 4.825 396,000 1,871,750 4.7266 2.241 2.229 2.241 2.241 2.313 826,049 2.2659 -3.11%
2006-07-04 0 4.825 4.800 4.850 4.775 4.925 2,118,145 10,200,889 4.8160 2.313 2.301 2.325 2.289 2.361 4,418,415 2.3087 -1.53%
2006-07-03 0 4.900 4.875 4.925 4.750 4.900 1,720,000 8,341,850 4.8499 2.349 2.337 2.361 2.277 2.349 3,587,891 2.3250 3.16%
2006-06-30 0 4.750 4.750 4.775 4.700 4.850 3,064,000 14,598,500 4.7645 2.277 2.277 2.289 2.253 2.325 6,391,453 2.2841 0.53%
2006-06-29 0 4.725 4.725 4.750 4.650 4.725 1,288,000 6,073,250 4.7153 2.265 2.265 2.277 2.229 2.265 2,686,746 2.2604 -0.53%
2006-06-28 0 4.750 4.800 4.850 4.300 4.800 2,886,000 13,161,300 4.5604 2.277 2.301 2.325 2.061 2.301 6,020,148 2.1862 7.34%
2006-06-27 0 4.425 4.400 4.425 4.300 4.450 1,246,000 5,453,600 4.3769 2.121 2.109 2.121 2.061 2.133 2,599,135 2.0982 0.57%
2006-06-26 0 4.400 4.400 4.425 4.275 4.425 788,000 3,436,250 4.3607 2.109 2.109 2.121 2.049 2.121 1,643,755 2.0905 1.15%
2006-06-23 0 4.350 4.325 4.375 4.300 4.350 586,000 2,534,750 4.3255 2.085 2.073 2.097 2.061 2.085 1,222,386 2.0736 0.00%
2006-06-22 0 4.350 4.325 4.350 4.275 4.425 1,850,000 8,068,800 4.3615 2.085 2.073 2.085 2.049 2.121 3,859,069 2.0909 2.96%
2006-06-21 0 4.225 4.200 4.225 4.050 4.250 6,482,571 27,375,655 4.2230 2.025 2.013 2.025 1.942 2.037 13,522,534 2.0244 1.20%
2006-06-20 0 4.175 4.175 4.200 4.125 4.225 3,610,000 15,050,750 4.1692 2.001 2.001 2.013 1.977 2.025 7,530,399 1.9987 -0.60%
2006-06-19 0 4.200 4.200 4.225 4.175 4.375 8,384,000 35,237,650 4.2030 2.013 2.013 2.025 2.001 2.097 17,488,883 2.0149 -4.00%
2006-06-16 0 4.375 4.350 4.425 4.350 4.450 1,478,000 6,477,050 4.3823 2.097 2.085 2.121 2.085 2.133 3,083,083 2.1008 2.34%
2006-06-15 0 4.275 4.250 4.275 4.275 4.450 962,000 4,161,100 4.3255 2.049 2.037 2.049 2.049 2.133 2,006,716 2.0736 -2.29%
2006-06-14 0 4.375 4.250 4.375 4.100 4.375 4,538,000 19,147,190 4.2193 2.097 2.037 2.097 1.965 2.097 9,466,192 2.0227 7.36%
2006-06-13 0 4.075 4.075 4.125 3.975 4.125 4,390,000 17,714,400 4.0352 1.954 1.954 1.977 1.906 1.977 9,157,466 1.9344 -2.40%
2006-06-12 0 4.175 4.150 4.200 4.125 4.300 1,788,000 7,484,750 4.1861 2.001 1.989 2.013 1.977 2.061 3,729,738 2.0068 -2.91%
2006-06-09 0 4.300 4.300 4.325 4.175 4.375 3,066,000 13,033,900 4.2511 2.061 2.061 2.073 2.001 2.097 6,395,625 2.0379 -0.58%
2006-06-08 0 4.325 4.275 4.325 3.800 4.375 3,658,000 15,607,750 4.2667 2.073 2.049 2.073 1.822 2.097 7,630,527 2.0454 -0.57%
2006-06-07 0 4.350 4.350 4.375 4.325 4.500 1,222,000 5,343,150 4.3725 2.085 2.085 2.097 2.073 2.157 2,549,071 2.0961 -0.57%
2006-06-06 0 4.375 4.375 4.400 4.275 4.425 1,244,000 5,424,150 4.3602 2.097 2.097 2.109 2.049 2.121 2,594,963 2.0903 -0.57%
2006-06-05 0 4.400 4.400 4.425 4.200 4.450 3,170,000 13,898,400 4.3844 2.109 2.109 2.121 2.013 2.133 6,612,567 2.1018 5.31%
2006-06-02 0 4.275 4.250 4.275 4.125 4.375 5,812,000 24,640,900 4.2397 2.003 1.991 2.003 1.933 2.050 12,405,143 1.9863 0.59%
2006-06-01 0 4.250 4.225 4.275 4.050 4.725 12,403,000 53,042,325 4.2766 1.991 1.979 2.003 1.897 2.214 26,472,984 2.0036 4.29%
2006-05-30 0 4.075 3.975 4.000 4.000 4.400 6,640,000 27,833,400 4.1918 1.909 1.862 1.874 1.874 2.061 14,172,427 1.9639 -6.86%
2006-05-29 0 4.375 4.375 4.400 4.350 4.500 3,236,000 14,291,840 4.4165 2.050 2.050 2.061 2.038 2.108 6,906,924 2.0692 -1.13%
2006-05-26 0 4.425 4.425 4.450 4.400 4.450 4,284,000 18,906,160 4.4132 2.073 2.073 2.085 2.061 2.085 9,143,777 2.0677 1.14%
2006-05-25 0 4.375 4.350 4.400 4.350 4.500 2,414,000 10,632,800 4.4046 2.050 2.038 2.061 2.038 2.108 5,152,446 2.0636 1.74%
2006-05-24 0 4.300 4.300 4.450 4.250 4.500 1,442,000 6,350,100 4.4037 2.015 2.015 2.085 1.991 2.108 3,077,807 2.0632 -1.71%
2006-05-23 0 4.375 4.350 4.400 4.375 4.550 3,302,000 14,690,186 4.4489 2.050 2.038 2.061 2.050 2.132 7,047,794 2.0844 -3.85%
2006-05-22 0 4.550 4.450 4.550 4.400 5.000 2,215,000 10,248,800 4.6270 2.132 2.085 2.132 2.061 2.343 4,727,700 2.1678 -8.08%
2006-05-19 0 4.950 4.925 4.950 4.925 5.100 1,050,000 5,237,900 4.9885 2.319 2.307 2.319 2.307 2.389 2,241,122 2.3372 0.00%
2006-05-18 0 4.950 4.950 4.975 4.950 5.100 422,000 2,133,202 5.0550 2.319 2.319 2.331 2.319 2.389 900,718 2.3683 -2.94%
2006-05-17 0 5.100 5.050 5.100 5.000 5.200 2,812,708 14,289,902 5.0805 2.389 2.366 2.389 2.343 2.436 6,003,449 2.3803 -0.97%
2006-05-16 0 5.150 5.150 5.200 4.975 5.250 4,568,000 23,256,504 5.0912 2.413 2.413 2.436 2.331 2.460 9,749,947 2.3853 3.52%
2006-05-15 0 4.975 4.950 5.000 4.875 5.150 888,000 4,397,750 4.9524 2.331 2.319 2.343 2.284 2.413 1,895,349 2.3203 -2.45%
2006-05-12 0 5.100 5.050 5.100 5.000 5.150 750,000 3,832,400 5.1099 2.389 2.366 2.389 2.343 2.413 1,600,801 2.3941 0.00%
2006-05-11 0 5.100 5.050 5.100 5.000 5.300 1,248,000 6,367,900 5.1025 2.389 2.366 2.389 2.343 2.483 2,663,733 2.3906 0.99%
2006-05-10 0 5.050 5.050 5.100 5.050 5.250 1,510,000 7,726,400 5.1168 2.366 2.366 2.389 2.366 2.460 3,222,947 2.3973 -2.88%
2006-05-09 0 5.200 5.150 5.250 5.150 5.300 1,514,000 7,893,400 5.2136 2.436 2.413 2.460 2.413 2.483 3,231,484 2.4427 1.96%
2006-05-08 0 5.100 5.100 5.150 4.900 5.250 4,622,000 23,564,400 5.0983 2.389 2.389 2.413 2.296 2.460 9,865,205 2.3886 4.62%
2006-05-04 0 4.875 4.850 4.875 4.850 4.900 2,456,000 11,977,400 4.8768 2.284 2.272 2.284 2.272 2.296 5,242,091 2.2849 0.00%
2006-05-03 0 4.875 4.875 4.900 4.875 4.950 7,134,000 34,962,400 4.9008 2.284 2.284 2.296 2.284 2.319 15,226,822 2.2961 0.52%
2006-05-02 0 4.850 4.850 4.900 4.850 5.000 1,976,000 9,780,750 4.9498 2.272 2.272 2.296 2.272 2.343 4,217,578 2.3190 -2.02%
2006-04-28 0 4.950 4.950 5.000 4.950 5.150 2,354,000 11,786,750 5.0071 2.319 2.319 2.343 2.319 2.413 5,024,382 2.3459 -2.94%
2006-04-27 0 5.100 5.100 5.150 5.050 5.150 1,690,000 8,661,300 5.1250 2.389 2.389 2.413 2.366 2.413 3,607,139 2.4012 0.00%
2006-04-26 0 5.100 5.050 5.100 4.975 5.100 2,168,000 10,927,700 5.0405 2.389 2.366 2.389 2.331 2.389 4,627,383 2.3615 0.99%
2006-04-25 0 5.050 5.000 5.100 4.625 5.100 5,206,000 25,462,900 4.8911 2.366 2.343 2.389 2.167 2.389 11,111,695 2.2915 -1.94%
2006-04-24 0 5.150 5.150 5.200 5.100 5.250 2,824,000 14,545,500 5.1507 2.413 2.413 2.436 2.389 2.460 6,027,550 2.4132 0.00%
2006-04-21 0 5.150 5.150 5.250 5.150 5.300 3,126,000 16,330,380 5.2240 2.413 2.413 2.460 2.413 2.483 6,672,140 2.4475 -0.96%
2006-04-20 0 5.200 5.150 5.200 5.150 5.250 4,649,000 24,222,575 5.2103 2.436 2.413 2.436 2.413 2.460 9,922,833 2.4411 0.97%
2006-04-19 0 5.150 5.100 5.150 4.875 5.150 3,260,000 16,540,500 5.0738 2.413 2.389 2.413 2.284 2.413 6,958,149 2.3771 3.52%
2006-04-18 0 4.975 4.975 5.000 4.975 5.200 1,332,000 6,737,600 5.0583 2.331 2.331 2.343 2.331 2.436 2,843,023 2.3699 -2.45%
2006-04-13 0 5.100 5.100 5.150 5.000 5.150 8,874,000 45,186,700 5.0920 2.389 2.389 2.413 2.343 2.413 18,940,681 2.3857 2.00%
2006-04-12 0 5.000 5.000 5.050 4.925 5.100 6,574,000 33,037,250 5.0254 2.343 2.343 2.366 2.307 2.389 14,031,557 2.3545 1.01%
2006-04-11 0 4.950 4.950 4.975 4.925 4.975 2,064,000 10,187,500 4.9358 2.319 2.319 2.331 2.307 2.331 4,405,405 2.3125 1.02%
2006-04-10 0 4.900 4.850 4.900 4.850 5.000 4,010,000 19,723,400 4.9186 2.296 2.272 2.296 2.272 2.343 8,558,951 2.3044 -2.00%
2006-04-07 0 5.000 4.975 5.000 4.500 5.000 4,078,000 20,181,850 4.9490 2.343 2.331 2.343 2.108 2.343 8,704,090 2.3187 1.01%
2006-04-06 0 4.950 4.925 4.950 4.900 5.050 5,818,000 29,023,850 4.9886 2.319 2.307 2.319 2.296 2.366 12,417,949 2.3372 1.02%
2006-04-04 0 4.900 4.850 4.900 4.625 4.925 5,944,000 28,419,600 4.7812 2.296 2.272 2.296 2.167 2.307 12,686,884 2.2401 4.81%
2006-04-03 0 4.675 4.675 4.700 4.500 4.725 4,328,000 19,892,650 4.5963 2.190 2.190 2.202 2.108 2.214 9,237,690 2.1534 5.06%
2006-03-31 0 4.450 4.425 4.500 4.400 4.525 1,730,000 7,713,200 4.4585 2.085 2.073 2.108 2.061 2.120 3,692,515 2.0889 -1.11%
2006-03-30 0 4.500 4.475 4.500 4.450 4.575 5,156,000 23,129,800 4.4860 2.108 2.097 2.108 2.085 2.143 11,004,975 2.1018 2.27%
2006-03-29 0 4.400 4.400 4.500 4.350 4.500 8,144,000 35,727,090 4.3869 2.061 2.061 2.108 2.038 2.108 17,382,567 2.0553 1.73%
2006-03-28 0 4.325 4.275 4.325 4.100 4.425 6,740,000 28,740,950 4.2642 2.026 2.003 2.026 1.921 2.073 14,385,867 1.9979 2.98%
2006-03-27 0 4.200 4.200 4.225 4.175 4.300 3,830,000 16,278,600 4.2503 1.968 1.968 1.979 1.956 2.015 8,174,758 1.9913 -1.75%
2006-03-24 0 4.275 4.275 4.300 4.225 4.300 4,846,000 20,405,838 4.2109 2.003 2.003 2.015 1.979 2.015 10,343,311 1.9729 1.18%
2006-03-23 0 4.225 4.150 4.225 4.025 4.225 8,444,000 34,778,250 4.1187 1.979 1.944 1.979 1.886 1.979 18,022,888 1.9297 4.97%
2006-03-22 0 4.025 4.000 4.025 3.975 4.425 17,314,000 70,110,600 4.0494 1.886 1.874 1.886 1.862 2.073 36,955,031 1.8972 -6.94%
2006-03-21 0 4.325 4.325 4.350 4.275 4.650 3,908,000 17,128,350 4.3829 2.026 2.026 2.038 2.003 2.179 8,341,242 2.0535 -4.42%
2006-03-20 0 4.525 4.500 4.525 4.450 4.650 3,722,000 16,782,500 4.5090 2.120 2.108 2.120 2.085 2.179 7,944,243 2.1125 0.00%
2006-03-17 0 4.525 4.525 4.600 4.525 4.600 3,542,000 16,194,950 4.5723 2.120 2.120 2.155 2.120 2.155 7,560,051 2.1422 0.00%
2006-03-16 0 4.525 4.500 4.525 4.400 4.600 8,508,000 38,273,900 4.4986 2.120 2.108 2.120 2.061 2.155 18,159,490 2.1077 4.02%
2006-03-15 0 4.350 4.300 4.325 4.300 4.450 5,924,000 25,657,600 4.3311 2.038 2.015 2.026 2.015 2.085 12,644,196 2.0292 -2.79%
2006-03-14 0 4.475 4.425 4.475 4.425 4.625 1,566,000 7,140,100 4.5595 2.097 2.073 2.097 2.073 2.167 3,342,473 2.1362 -2.72%
2006-03-13 0 4.600 4.575 4.600 4.575 4.650 1,510,000 6,970,400 4.6162 2.155 2.143 2.155 2.143 2.179 3,222,947 2.1627 0.00%
2006-03-10 0 4.600 4.500 4.525 4.525 4.750 2,188,000 10,179,900 4.6526 2.155 2.108 2.120 2.120 2.225 4,670,071 2.1798 -1.60%
2006-03-09 0 4.675 4.675 4.700 4.650 4.725 718,000 3,362,000 4.6825 2.190 2.190 2.202 2.179 2.214 1,532,500 2.1938 0.54%
2006-03-08 0 4.650 4.625 4.650 4.575 4.875 4,262,000 19,868,150 4.6617 2.179 2.167 2.179 2.143 2.284 9,096,820 2.1841 -3.13%
2006-03-07 0 4.800 4.775 4.800 4.775 4.900 3,094,000 14,812,050 4.7873 2.249 2.237 2.249 2.237 2.296 6,603,839 2.2429 -0.52%
2006-03-06 0 4.825 4.800 4.850 4.750 4.850 2,970,000 14,223,802 4.7892 2.261 2.249 2.272 2.225 2.272 6,339,173 2.2438 1.58%
2006-03-03 0 4.750 4.725 4.750 4.650 4.800 2,274,000 10,769,450 4.7359 2.225 2.214 2.225 2.179 2.249 4,853,629 2.2188 0.00%
2006-03-02 0 4.750 4.750 4.775 4.700 4.775 1,110,000 5,274,350 4.7517 2.225 2.225 2.237 2.202 2.237 2,369,186 2.2262 0.53%
2006-03-01 0 4.725 4.700 4.725 4.625 4.750 3,760,000 17,579,550 4.6754 2.214 2.202 2.214 2.167 2.225 8,025,350 2.1905 2.16%
2006-02-28 0 4.625 4.600 4.625 4.550 4.800 4,599,824 21,301,649 4.6310 2.167 2.155 2.167 2.132 2.249 9,817,872 2.1697 -5.13%
2006-02-27 0 4.875 4.875 4.900 4.850 4.900 1,200,000 5,853,250 4.8777 2.284 2.284 2.296 2.272 2.296 2,561,282 2.2853 0.52%
2006-02-24 0 4.850 4.850 4.875 4.800 4.850 540,000 2,612,100 4.8372 2.272 2.272 2.284 2.249 2.272 1,152,577 2.2663 0.00%
2006-02-23 0 4.850 4.825 4.875 4.775 4.900 2,780,000 13,408,220 4.8231 2.272 2.261 2.284 2.237 2.296 5,933,637 2.2597 1.57%
2006-02-22 0 4.775 4.750 4.775 4.750 4.900 5,544,000 26,636,250 4.8045 2.237 2.225 2.237 2.225 2.296 11,833,123 2.2510 -1.55%
2006-02-21 0 4.850 4.800 4.850 4.800 5.000 3,036,000 14,963,400 4.9287 2.272 2.249 2.272 2.249 2.343 6,480,044 2.3092 -3.00%
2006-02-20 0 5.000 4.975 5.000 4.925 5.050 3,188,000 15,798,350 4.9556 2.343 2.331 2.343 2.307 2.366 6,804,473 2.3218 1.01%
2006-02-17 0 4.950 4.950 5.000 4.925 5.150 3,992,000 19,942,500 4.9956 2.319 2.319 2.343 2.307 2.413 8,520,532 2.3405 -1.98%
2006-02-16 0 5.050 5.000 5.050 4.975 5.050 2,596,000 12,981,800 5.0007 2.366 2.343 2.366 2.331 2.366 5,540,907 2.3429 0.00%
2006-02-15 0 5.050 5.050 5.100 5.000 5.150 2,218,000 11,209,400 5.0538 2.366 2.366 2.389 2.343 2.413 4,734,103 2.3678 0.00%
2006-02-14 0 5.050 4.975 5.050 4.950 5.100 3,108,000 15,542,700 5.0009 2.366 2.331 2.366 2.319 2.389 6,633,720 2.3430 0.00%
2006-02-13 0 5.050 5.000 5.050 5.000 5.200 3,606,000 18,140,600 5.0307 2.366 2.343 2.366 2.343 2.436 7,696,652 2.3569 0.66%
2006-02-10 0 5.100 5.050 5.100 4.950 5.100 1,740,000 8,802,400 5.0589 2.351 2.327 2.351 2.281 2.351 3,775,339 2.3316 2.00%
2006-02-09 0 5.000 4.975 5.000 4.950 5.100 2,004,000 10,002,850 4.9914 2.304 2.293 2.304 2.281 2.351 4,348,150 2.3005 -0.99%
2006-02-08 0 5.050 5.000 5.050 4.850 5.250 5,044,000 25,378,100 5.0313 2.327 2.304 2.327 2.235 2.420 10,944,145 2.3189 -4.72%
2006-02-07 0 5.300 5.250 5.300 4.800 5.300 5,832,000 29,468,250 5.0529 2.443 2.420 2.443 2.212 2.443 12,653,896 2.3288 9.84%
2006-02-06 0 4.825 4.800 4.825 4.600 4.825 2,328,000 11,065,200 4.7531 2.224 2.212 2.224 2.120 2.224 5,051,144 2.1906 4.32%
2006-02-03 0 4.625 4.600 4.625 4.500 4.700 3,766,000 17,368,452 4.6119 2.132 2.120 2.132 2.074 2.166 8,171,223 2.1256 -1.60%
2006-02-02 0 4.700 4.700 4.725 4.675 4.750 2,696,000 12,688,300 4.7063 2.166 2.166 2.178 2.155 2.189 5,849,606 2.1691 -1.05%
2006-02-01 0 4.750 4.750 4.775 4.650 4.800 7,988,000 37,808,300 4.7331 2.189 2.189 2.201 2.143 2.212 17,331,846 2.1814 2.15%
2006-01-27 0 4.650 4.625 4.650 4.575 4.650 2,094,000 9,662,650 4.6144 2.143 2.132 2.143 2.109 2.143 4,543,426 2.1267 1.64%
2006-01-26 0 4.575 4.575 4.600 4.575 4.675 2,706,000 12,458,450 4.6040 2.109 2.109 2.120 2.109 2.155 5,871,304 2.1219 -2.14%
2006-01-25 0 4.675 4.650 4.675 4.500 4.750 7,452,000 34,667,300 4.6521 2.155 2.143 2.155 2.074 2.189 16,168,868 2.1441 4.47%
2006-01-24 0 4.475 4.475 4.500 4.375 4.500 10,337,000 46,089,000 4.4586 2.062 2.062 2.074 2.016 2.074 22,428,554 2.0549 2.87%
2006-01-23 0 4.350 4.325 4.350 4.300 4.400 2,986,000 12,947,300 4.3360 2.005 1.993 2.005 1.982 2.028 6,478,830 1.9984 -0.57%
2006-01-20 0 4.375 4.350 4.375 4.250 4.400 5,212,000 22,496,200 4.3162 2.016 2.005 2.016 1.959 2.028 11,308,661 1.9893 0.00%
2006-01-19 0 4.375 4.375 4.400 4.350 4.450 3,844,000 16,820,700 4.3758 2.016 2.016 2.028 2.005 2.051 8,340,463 2.0168 -1.13%
2006-01-18 0 4.425 4.375 4.425 4.225 4.450 5,874,000 25,456,450 4.3338 2.039 2.016 2.039 1.947 2.051 12,745,025 1.9974 1.72%
2006-01-17 0 4.350 4.300 4.350 4.325 4.650 3,780,000 16,943,377 4.4824 2.005 1.982 2.005 1.993 2.143 8,201,600 2.0659 -5.95%
2006-01-16 0 4.625 4.625 4.650 4.250 4.675 6,590,000 29,146,560 4.4228 2.132 2.132 2.143 1.959 2.155 14,298,556 2.0384 8.82%
2006-01-13 0 4.250 4.225 4.250 4.025 4.325 2,658,200 11,140,940 4.1912 1.959 1.947 1.959 1.855 1.993 5,767,590 1.9316 4.29%
2006-01-12 0 4.075 4.050 4.100 3.975 4.100 3,510,000 14,042,114 4.0006 1.878 1.867 1.890 1.832 1.890 7,615,771 1.8438 3.16%
2006-01-11 0 3.950 3.900 3.950 3.900 3.975 4,968,000 19,544,800 3.9341 1.820 1.797 1.820 1.797 1.832 10,779,245 1.8132 0.00%
2006-01-10 0 3.950 3.950 3.975 3.950 4.050 1,180,000 4,705,450 3.9877 1.820 1.820 1.832 1.820 1.867 2,560,288 1.8379 -3.07%
2006-01-09 0 4.075 4.050 4.100 4.025 4.125 3,480,000 14,176,500 4.0737 1.878 1.867 1.890 1.855 1.901 7,550,679 1.8775 -1.21%
2006-01-06 0 4.125 4.100 4.125 4.000 4.125 2,114,000 8,612,700 4.0741 1.901 1.890 1.901 1.844 1.901 4,586,820 1.8777 1.85%
2006-01-05 0 4.050 4.025 4.050 3.950 4.050 2,892,000 11,547,850 3.9930 1.867 1.855 1.867 1.820 1.867 6,274,875 1.8403 1.89%
2006-01-04 0 3.975 3.950 4.000 3.950 4.000 2,460,000 9,806,550 3.9864 1.832 1.820 1.844 1.820 1.844 5,337,549 1.8373 0.00%
2006-01-03 0 3.975 3.950 3.975 3.825 4.000 784,000 3,108,000 3.9643 1.832 1.820 1.832 1.763 1.844 1,701,072 1.8271 3.92%
2005-12-30 0 3.825 3.800 3.900 3.800 3.875 1,326,000 5,080,300 3.8313 1.763 1.751 1.797 1.751 1.786 2,877,069 1.7658 0.66%
2005-12-29 0 3.800 3.800 3.825 3.775 3.800 374,000 1,417,300 3.7896 1.751 1.751 1.763 1.740 1.751 811,481 1.7466 0.66%
2005-12-28 0 3.775 3.775 3.800 3.700 3.800 440,000 1,649,100 3.7480 1.740 1.740 1.751 1.705 1.751 954,684 1.7274 0.00%
2005-12-23 0 3.775 3.750 3.800 3.775 3.850 400,000 1,518,800 3.7970 1.740 1.728 1.751 1.740 1.774 867,894 1.7500 -1.31%
2005-12-22 0 3.825 3.825 3.850 3.800 3.850 374,000 1,429,550 3.8223 1.763 1.763 1.774 1.751 1.774 811,481 1.7617 0.00%
2005-12-21 0 3.825 3.800 3.850 3.675 3.825 1,854,764 6,945,962 3.7449 1.763 1.751 1.774 1.694 1.763 4,024,347 1.7260 3.38%
2005-12-20 0 3.700 3.675 3.725 3.650 3.725 390,000 1,437,600 3.6862 1.705 1.694 1.717 1.682 1.717 846,197 1.6989 0.68%
2005-12-19 0 3.675 3.675 3.750 3.650 3.825 1,289,520 4,815,572 3.7344 1.694 1.694 1.728 1.682 1.763 2,797,917 1.7211 -3.92%
2005-12-16 0 3.825 3.800 3.825 3.625 3.825 4,398,000 16,469,800 3.7448 1.763 1.751 1.763 1.671 1.763 9,542,496 1.7259 4.79%
2005-12-15 0 3.650 3.625 3.650 3.550 3.650 2,468,000 8,872,450 3.5950 1.682 1.671 1.682 1.636 1.682 5,354,907 1.6569 2.82%
2005-12-14 0 3.550 3.525 3.550 3.500 3.575 1,114,000 3,950,400 3.5461 1.636 1.625 1.636 1.613 1.648 2,417,085 1.6344 -0.70%
2005-12-13 0 3.575 3.525 3.575 3.500 3.575 2,470,000 8,697,518 3.5213 1.648 1.625 1.648 1.613 1.648 5,359,246 1.6229 2.14%
2005-12-12 0 3.500 3.500 3.525 3.450 3.525 1,558,000 5,438,950 3.4910 1.613 1.613 1.625 1.590 1.625 3,380,448 1.6089 0.72%
2005-12-09 0 3.475 3.450 3.475 3.425 3.500 490,000 1,700,400 3.4702 1.602 1.590 1.602 1.579 1.613 1,063,170 1.5994 -0.71%
2005-12-08 0 3.500 3.475 3.500 3.475 3.500 866,000 3,025,150 3.4932 1.613 1.602 1.613 1.602 1.613 1,878,991 1.6100 0.72%
2005-12-07 0 3.475 3.475 3.500 3.450 3.500 1,414,000 4,919,650 3.4792 1.602 1.602 1.613 1.590 1.613 3,068,006 1.6035 0.72%
2005-12-06 0 3.450 3.425 3.450 3.425 3.500 2,104,000 7,272,700 3.4566 1.590 1.579 1.590 1.579 1.613 4,565,123 1.5931 -0.72%
2005-12-05 0 3.475 3.450 3.475 3.425 3.475 1,523,000 5,279,100 3.4663 1.602 1.590 1.602 1.579 1.602 3,304,507 1.5975 1.46%
2005-12-02 0 3.425 3.425 3.450 3.400 3.500 1,470,000 5,048,850 3.4346 1.579 1.579 1.590 1.567 1.613 3,189,511 1.5830 -0.72%
2005-12-01 0 3.450 3.450 3.475 3.350 3.525 1,720,000 5,915,139 3.4390 1.590 1.590 1.602 1.544 1.625 3,731,945 1.5850 2.99%
2005-11-30 0 3.350 3.350 3.375 3.275 3.450 18,556,000 61,932,600 3.3376 1.544 1.544 1.555 1.509 1.590 40,261,609 1.5383 -2.90%
2005-11-29 0 3.450 3.450 3.475 3.425 3.525 3,404,000 11,880,500 3.4902 1.590 1.590 1.602 1.579 1.625 7,385,779 1.6086 -2.13%
2005-11-28 0 3.525 3.525 3.550 3.475 3.550 7,312,000 25,748,250 3.5214 1.625 1.625 1.636 1.602 1.636 15,865,105 1.6229 -0.70%
2005-11-25 0 3.550 3.525 3.550 3.500 3.575 7,748,000 27,532,900 3.5535 1.636 1.625 1.636 1.613 1.648 16,811,109 1.6378 1.43%
2005-11-24 0 3.500 3.500 3.550 3.425 3.550 13,650,000 47,370,750 3.4704 1.613 1.613 1.636 1.579 1.636 29,616,887 1.5995 2.19%
2005-11-23 0 3.425 3.400 3.425 3.350 3.450 9,681,000 32,697,400 3.3775 1.579 1.567 1.579 1.544 1.590 21,005,208 1.5566 1.48%
2005-11-22 0 3.375 3.350 3.400 3.325 3.375 7,627,800 25,593,550 3.3553 1.555 1.544 1.567 1.532 1.555 16,550,307 1.5464 0.75%
2005-11-21 0 3.350 3.350 3.375 3.225 3.375 9,864,000 32,859,050 3.3312 1.544 1.544 1.555 1.486 1.555 21,402,269 1.5353 3.88%
2005-11-18 0 3.225 3.225 3.250 3.100 3.225 5,974,000 18,925,900 3.1680 1.486 1.486 1.498 1.429 1.486 12,961,999 1.4601 4.03%
2005-11-17 0 3.100 3.100 3.125 3.100 3.125 5,476,000 16,979,150 3.1006 1.429 1.429 1.440 1.429 1.440 11,881,471 1.4290 0.00%
2005-11-16 0 3.100 3.100 3.125 3.075 3.150 5,182,000 16,144,100 3.1154 1.429 1.429 1.440 1.417 1.452 11,243,568 1.4359 -0.80%
2005-11-15 0 3.125 3.125 3.150 3.000 3.150 15,480,000 48,202,850 3.1139 1.440 1.440 1.452 1.383 1.452 33,587,503 1.4351 9.65%
2005-11-14 0 2.850 2.825 2.875 2.825 2.950 2,212,000 6,415,450 2.9003 1.314 1.302 1.325 1.302 1.360 4,799,455 1.3367 0.88%
2005-11-11 0 2.825 2.825 2.850 2.750 2.850 3,090,000 8,652,750 2.8002 1.302 1.302 1.314 1.267 1.314 6,704,482 1.2906 2.73%
2005-11-10 0 2.750 2.725 2.750 2.725 2.775 2,249,000 6,130,650 2.7259 1.267 1.256 1.267 1.256 1.279 4,879,735 1.2563 1.85%
2005-11-09 0 2.700 2.675 2.725 2.675 2.725 1,976,000 5,266,850 2.6654 1.244 1.233 1.256 1.233 1.256 4,287,397 1.2284 1.89%
2005-11-08 0 2.650 2.625 2.650 2.625 2.675 3,970,000 10,505,400 2.6462 1.221 1.210 1.221 1.210 1.233 8,613,849 1.2196 1.92%
2005-11-07 0 2.600 2.600 2.625 2.600 2.775 4,278,000 11,313,950 2.6447 1.198 1.198 1.210 1.198 1.279 9,282,128 1.2189 -5.45%
2005-11-04 0 2.750 2.725 2.800 2.675 2.775 1,726,000 4,737,900 2.7450 1.267 1.256 1.290 1.233 1.279 3,744,963 1.2651 0.00%
2005-11-03 0 2.750 2.725 2.750 2.650 2.750 928,000 2,495,700 2.6893 1.267 1.256 1.267 1.221 1.267 2,013,514 1.2395 3.77%
2005-11-02 0 2.650 2.625 2.675 2.625 2.650 964,000 2,552,050 2.6474 1.221 1.210 1.233 1.210 1.221 2,091,625 1.2201 0.95%
2005-11-01 0 2.625 2.625 2.675 2.625 2.700 3,022,000 8,042,344 2.6613 1.210 1.210 1.233 1.210 1.244 6,556,940 1.2265 -0.94%
2005-10-31 0 2.650 2.650 2.675 2.625 2.675 2,294,000 6,108,250 2.6627 1.221 1.221 1.233 1.210 1.233 4,977,373 1.2272 0.95%
2005-10-28 0 2.625 2.625 2.650 2.600 2.750 10,836,000 28,784,750 2.6564 1.210 1.210 1.221 1.198 1.267 23,511,252 1.2243 -5.41%
2005-10-27 0 2.775 2.750 2.775 2.700 2.775 4,468,000 12,188,222 2.7279 1.279 1.267 1.279 1.244 1.279 9,694,377 1.2572 1.83%
2005-10-26 0 2.725 2.700 2.725 2.700 2.725 2,136,000 5,791,700 2.7115 1.256 1.244 1.256 1.244 1.256 4,634,555 1.2497 0.00%
2005-10-25 0 2.725 2.700 2.750 2.725 2.775 3,368,000 9,192,450 2.7293 1.256 1.244 1.267 1.256 1.279 7,307,669 1.2579 0.93%
2005-10-24 0 2.700 2.675 2.700 2.675 2.750 4,600,000 12,428,750 2.7019 1.244 1.233 1.244 1.233 1.267 9,980,783 1.2453 0.00%
2005-10-21 0 2.700 2.675 2.725 2.700 2.725 1,864,000 5,034,900 2.7011 1.244 1.233 1.256 1.244 1.256 4,044,387 1.2449 0.00%
2005-10-20 0 2.700 2.700 2.725 2.650 2.750 1,118,000 3,022,350 2.7034 1.244 1.244 1.256 1.221 1.267 2,425,764 1.2459 1.89%
2005-10-19 0 2.650 2.650 2.675 2.650 2.750 4,062,000 10,918,050 2.6879 1.221 1.221 1.233 1.221 1.267 8,813,465 1.2388 -2.75%
2005-10-18 0 2.725 2.725 2.750 2.700 2.750 4,172,000 11,369,450 2.7252 1.256 1.256 1.267 1.244 1.267 9,052,136 1.2560 0.93%
2005-10-17 0 2.700 2.700 2.750 2.700 2.775 12,360,000 33,629,900 2.7209 1.244 1.244 1.267 1.244 1.279 26,817,929 1.2540 -2.70%
2005-10-14 0 2.775 2.725 2.775 2.725 2.775 1,320,000 3,645,150 2.7615 1.279 1.256 1.279 1.256 1.279 2,864,051 1.2727 0.00%
2005-10-13 0 2.775 2.775 2.800 2.775 2.825 2,526,000 7,051,350 2.7915 1.279 1.279 1.290 1.279 1.302 5,480,751 1.2866 -0.89%
2005-10-12 0 2.800 2.800 2.825 2.800 2.800 2,146,000 6,008,800 2.8000 1.290 1.290 1.302 1.290 1.290 4,656,252 1.2905 -2.61%
2005-10-10 0 2.875 2.850 2.875 2.800 2.875 123,000 348,100 2.8301 1.325 1.314 1.325 1.290 1.325 266,877 1.3043 2.68%
2005-10-07 0 2.800 2.775 2.800 2.750 2.850 642,000 1,799,600 2.8031 1.290 1.279 1.290 1.267 1.314 1,392,970 1.2919 0.00%
2005-10-06 0 2.800 2.800 2.825 2.775 2.850 490,000 1,375,500 2.8071 1.290 1.290 1.302 1.279 1.314 1,063,170 1.2938 -1.75%
2005-10-05 0 2.850 2.850 2.875 2.800 2.950 1,480,000 4,218,500 2.8503 1.314 1.314 1.325 1.290 1.360 3,211,208 1.3137 -1.72%
2005-10-04 0 2.900 2.900 2.925 2.825 2.950 1,432,653 4,163,730 2.9063 1.337 1.337 1.348 1.302 1.360 3,108,478 1.3395 2.65%
2005-10-03 0 2.825 2.725 2.875 2.725 2.925 2,860,000 8,097,740 2.8314 1.302 1.256 1.325 1.256 1.348 6,205,443 1.3049 0.89%
2005-09-30 0 2.800 2.775 2.800 2.750 2.800 1,347,000 3,738,125 2.7751 1.290 1.279 1.290 1.267 1.290 2,922,633 1.2790 0.00%
2005-09-29 0 2.800 2.750 2.800 2.750 2.800 640,000 1,767,550 2.7618 1.290 1.267 1.290 1.267 1.290 1,388,631 1.2729 1.82%
2005-09-28 0 2.750 2.675 2.775 2.650 2.775 1,064,000 2,903,000 2.7284 1.267 1.233 1.279 1.221 1.279 2,308,598 1.2575 0.92%
2005-09-27 0 2.725 2.700 2.725 2.650 2.725 376,000 1,006,700 2.6774 1.256 1.244 1.256 1.221 1.256 815,820 1.2340 2.83%
2005-09-26 0 2.650 2.650 2.675 2.600 2.650 3,586,000 9,371,100 2.6132 1.221 1.221 1.233 1.198 1.221 7,780,671 1.2044 0.95%
2005-09-23 0 2.625 2.625 2.650 2.625 2.675 610,000 1,611,950 2.6425 1.210 1.210 1.221 1.210 1.233 1,323,539 1.2179 0.00%
2005-09-22 0 2.625 2.600 2.625 2.600 2.700 1,944,000 5,077,650 2.6120 1.210 1.198 1.210 1.198 1.244 4,217,965 1.2038 -0.94%
2005-09-21 0 2.650 2.650 2.700 2.625 2.700 2,850,000 7,571,850 2.6568 1.221 1.221 1.244 1.210 1.244 6,183,746 1.2245 -1.85%
2005-09-20 0 2.700 2.700 2.725 2.700 2.750 790,000 2,153,200 2.7256 1.244 1.244 1.256 1.244 1.267 1,714,091 1.2562 0.00%
2005-09-16 0 2.700 2.675 2.700 2.700 2.800 424,000 1,165,215 2.7481 1.244 1.233 1.244 1.244 1.290 919,968 1.2666 -3.57%
2005-09-15 0 2.800 2.775 2.800 2.775 2.850 3,206,600 9,041,960 2.8198 1.290 1.279 1.290 1.279 1.314 6,957,473 1.2996 1.82%
2005-09-14 0 2.750 2.750 2.775 2.600 2.775 2,302,000 6,236,200 2.7090 1.267 1.267 1.279 1.198 1.279 4,994,731 1.2486 4.76%
2005-09-13 0 2.625 2.600 2.625 2.575 2.625 876,000 2,280,500 2.6033 1.210 1.198 1.210 1.187 1.210 1,900,688 1.1998 -0.94%
2005-09-12 0 2.650 2.625 2.650 2.575 2.650 1,081,000 2,820,225 2.6089 1.221 1.210 1.221 1.187 1.221 2,345,484 1.2024 1.92%
2005-09-09 0 2.600 2.575 2.600 2.575 2.600 558,000 1,439,050 2.5789 1.198 1.187 1.198 1.187 1.198 1,210,712 1.1886 0.97%
2005-09-08 0 2.575 2.550 2.575 2.575 2.600 690,000 1,789,600 2.5936 1.187 1.175 1.187 1.187 1.198 1,497,117 1.1954 -0.96%
2005-09-07 0 2.600 2.575 2.600 2.575 2.650 5,491,444 14,327,346 2.6090 1.198 1.187 1.198 1.187 1.221 11,914,980 1.2025 0.97%
2005-09-06 0 2.575 2.550 2.575 2.525 2.650 4,706,000 12,101,650 2.5715 1.187 1.175 1.187 1.164 1.221 10,210,774 1.1852 -3.74%
2005-09-05 0 2.675 2.650 2.675 2.650 2.750 1,812,000 4,825,700 2.6632 1.233 1.221 1.233 1.221 1.267 3,931,560 1.2274 -1.83%
2005-09-02 0 2.725 2.725 2.750 2.725 2.775 734,000 2,015,500 2.7459 1.256 1.256 1.267 1.256 1.279 1,592,586 1.2656 -1.80%
2005-09-01 0 2.775 2.775 2.800 2.750 2.825 1,968,000 5,510,578 2.8001 1.279 1.279 1.290 1.267 1.302 4,270,039 1.2905 0.00%
2005-08-31 0 2.775 2.750 2.775 2.725 2.800 2,668,200 7,345,706 2.7531 1.279 1.267 1.279 1.256 1.290 5,789,288 1.2688 0.91%
2005-08-30 0 2.750 2.775 2.800 2.750 2.825 1,562,000 4,370,000 2.7977 1.267 1.279 1.290 1.267 1.302 3,389,127 1.2894 -2.65%
2005-08-29 0 2.825 2.800 2.825 2.750 2.850 1,046,000 2,932,564 2.8036 1.302 1.290 1.302 1.267 1.314 2,269,543 1.2921 -0.88%
2005-08-26 0 2.850 2.800 2.850 2.750 2.850 6,244,000 17,368,350 2.7816 1.314 1.290 1.314 1.267 1.314 13,547,827 1.2820 3.64%
2005-08-25 0 2.750 2.750 2.775 2.600 2.800 12,628,281 34,406,131 2.7245 1.267 1.267 1.279 1.198 1.290 27,400,027 1.2557 4.76%
2005-08-24 0 2.625 2.600 2.650 2.600 2.625 2,126,000 5,558,050 2.6143 1.210 1.198 1.221 1.198 1.210 4,612,857 1.2049 0.00%
2005-08-23 0 2.625 2.625 2.650 2.600 2.650 1,964,000 5,149,000 2.6217 1.210 1.210 1.221 1.198 1.221 4,261,360 1.2083 0.00%
2005-08-22 0 2.625 2.600 2.650 2.600 2.650 266,000 697,888 2.6236 1.210 1.198 1.221 1.198 1.221 577,150 1.2092 0.00%
2005-08-19 0 2.625 2.625 2.650 2.550 2.650 3,082,000 7,959,900 2.5827 1.210 1.210 1.221 1.175 1.221 6,687,124 1.1903 0.96%
2005-08-18 0 2.600 2.600 2.625 2.500 2.625 2,159,000 5,595,650 2.5918 1.198 1.198 1.210 1.152 1.210 4,684,459 1.1945 0.00%
2005-08-17 0 2.600 2.600 2.625 2.575 2.625 1,678,000 4,358,250 2.5973 1.198 1.198 1.210 1.187 1.210 3,640,816 1.1971 0.97%
2005-08-16 0 2.575 2.550 2.575 2.525 2.575 1,424,000 3,635,700 2.5532 1.187 1.175 1.187 1.164 1.187 3,089,703 1.1767 1.98%
2005-08-15 0 2.525 2.525 2.550 2.500 2.575 1,594,000 4,027,750 2.5268 1.164 1.164 1.175 1.152 1.187 3,458,558 1.1646 0.00%
2005-08-12 0 2.525 2.525 2.550 2.500 2.550 2,320,000 5,889,800 2.5387 1.164 1.164 1.175 1.152 1.175 5,033,786 1.1701 1.00%
2005-08-11 0 2.500 2.475 2.500 2.475 2.525 1,752,000 4,378,400 2.4991 1.152 1.141 1.152 1.141 1.164 3,801,376 1.1518 0.00%
2005-08-10 0 2.500 2.475 2.525 2.475 2.525 1,389,000 3,472,375 2.4999 1.152 1.141 1.164 1.141 1.164 3,013,762 1.1522 0.00%
2005-08-09 0 2.500 2.475 2.500 2.475 2.500 2,528,000 6,280,450 2.4844 1.152 1.141 1.152 1.141 1.152 5,485,091 1.1450 1.01%
2005-08-08 0 2.475 2.475 2.500 2.450 2.500 1,402,000 3,475,450 2.4789 1.141 1.141 1.152 1.129 1.152 3,041,969 1.1425 0.00%
2005-08-05 0 2.475 2.450 2.475 2.400 2.475 452,000 1,104,600 2.4438 1.141 1.129 1.141 1.106 1.141 980,720 1.1263 2.06%
2005-08-04 0 2.425 2.425 2.450 2.425 2.450 1,588,000 3,878,400 2.4423 1.118 1.118 1.129 1.118 1.129 3,445,540 1.1256 0.00%
2005-08-03 0 2.425 2.425 2.450 2.425 2.475 586,000 1,424,950 2.4317 1.118 1.118 1.129 1.118 1.141 1,271,465 1.1207 -1.02%
2005-08-02 0 2.450 2.450 2.475 2.400 2.475 2,292,000 5,627,200 2.4551 1.129 1.129 1.141 1.106 1.141 4,973,033 1.1315 2.08%
2005-08-01 0 2.400 2.375 2.425 2.375 2.425 2,192,000 5,253,790 2.3968 1.106 1.095 1.118 1.095 1.118 4,756,060 1.1047 0.00%
2005-07-29 0 2.400 2.375 2.425 2.350 2.425 2,246,000 5,367,800 2.3899 1.106 1.095 1.118 1.083 1.118 4,873,226 1.1015 2.13%
2005-07-28 0 2.350 2.325 2.350 2.250 2.400 1,948,000 4,532,800 2.3269 1.083 1.072 1.083 1.037 1.106 4,226,644 1.0724 4.44%
2005-07-27 0 2.250 2.225 2.275 2.225 2.275 3,404,000 7,592,150 2.2304 1.037 1.025 1.049 1.025 1.049 7,385,779 1.0279 0.00%
2005-07-26 0 2.250 2.225 2.250 2.200 2.275 4,895,400 10,980,510 2.2430 1.037 1.025 1.037 1.014 1.049 10,621,722 1.0338 -1.10%
2005-07-25 0 2.275 2.275 2.300 2.225 2.425 8,120,000 19,000,652 2.3400 1.049 1.049 1.060 1.025 1.118 17,618,251 1.0785 -3.19%
2005-07-22 0 2.350 2.350 2.375 2.325 2.450 8,288,000 19,735,950 2.3813 1.083 1.083 1.095 1.072 1.129 17,982,766 1.0975 4.44%
2005-07-21 0 2.250 2.250 2.275 2.250 2.300 4,840,000 11,005,900 2.2739 1.037 1.037 1.049 1.037 1.060 10,501,519 1.0480 0.00%
2005-07-20 0 2.250 2.250 2.275 2.225 2.300 8,771,400 19,807,400 2.2582 1.037 1.037 1.049 1.025 1.060 19,031,616 1.0408 0.00%
2005-07-19 0 2.250 2.250 2.300 2.225 2.275 6,482,000 14,573,950 2.2484 1.037 1.037 1.060 1.025 1.049 14,064,224 1.0362 0.00%
2005-07-18 0 2.250 2.225 2.250 2.200 2.250 1,258,000 2,810,600 2.2342 1.037 1.025 1.037 1.014 1.037 2,729,527 1.0297 0.00%
2005-07-15 0 2.250 2.225 2.250 2.225 2.275 2,659,000 5,969,350 2.2450 1.037 1.025 1.037 1.025 1.049 5,769,326 1.0347 -1.10%
2005-07-14 0 2.275 2.250 2.300 2.275 2.300 4,126,000 9,458,100 2.2923 1.049 1.037 1.060 1.049 1.060 8,952,328 1.0565 -2.15%
2005-07-13 0 2.325 2.300 2.325 2.200 2.325 7,162,000 16,332,700 2.2805 1.072 1.060 1.072 1.014 1.072 15,539,644 1.0510 5.68%
2005-07-12 0 2.200 2.200 2.225 2.150 2.250 4,352,200 9,565,255 2.1978 1.014 1.014 1.025 0.991 1.037 9,443,122 1.0129 2.33%
2005-07-11 0 2.150 2.125 2.175 2.100 2.175 4,788,000 10,174,850 2.1251 0.991 0.979 1.002 0.968 1.002 10,388,693 0.9794 1.18%
2005-07-08 0 2.125 2.125 2.150 2.050 2.150 2,070,000 4,393,050 2.1222 0.979 0.979 0.991 0.945 0.991 4,491,352 0.9781 -3.41%
2005-07-07 0 2.200 2.175 2.200 2.175 2.225 2,370,000 5,216,200 2.2009 1.014 1.002 1.014 1.002 1.025 5,142,273 1.0144 -1.12%
2005-07-06 0 2.225 2.200 2.225 2.200 2.250 1,644,000 3,632,150 2.2093 1.025 1.014 1.025 1.014 1.037 3,567,045 1.0183 0.00%
2005-07-05 0 2.225 2.200 2.225 2.150 2.250 5,958,000 13,172,600 2.2109 1.025 1.014 1.025 0.991 1.037 12,927,283 1.0190 3.49%
2005-07-04 0 2.150 2.125 2.150 2.075 2.175 9,447,900 19,934,635 2.1100 0.991 0.979 0.991 0.956 1.002 20,499,442 0.9724 2.38%
2005-06-30 0 2.100 2.075 2.100 2.075 2.125 5,556,000 11,660,500 2.0987 0.968 0.956 0.968 0.956 0.979 12,055,049 0.9673 0.00%
2005-06-29 0 2.100 2.100 2.125 2.100 2.150 2,054,000 4,359,300 2.1223 0.968 0.968 0.979 0.968 0.991 4,456,636 0.9782 0.00%
2005-06-28 0 2.100 2.075 2.125 2.075 2.125 11,008,000 23,117,350 2.1000 0.968 0.956 0.979 0.956 0.979 23,884,446 0.9679 0.00%
2005-06-27 0 2.100 2.075 2.100 2.075 2.100 1,719,857 3,604,596 2.0959 0.968 0.956 0.968 0.956 0.968 3,731,634 0.9660 -1.18%
2005-06-24 0 2.125 2.100 2.150 2.025 2.150 9,206,000 19,298,150 2.0963 0.979 0.968 0.991 0.933 0.991 19,974,583 0.9661 2.41%
2005-06-23 0 2.075 2.025 2.075 2.025 2.075 9,096,000 18,649,200 2.0503 0.956 0.933 0.956 0.933 0.956 19,735,913 0.9449 1.22%
2005-06-22 0 2.050 2.000 2.025 2.000 2.075 5,778,000 11,743,950 2.0325 0.945 0.922 0.933 0.922 0.956 12,536,731 0.9368 1.23%
2005-06-21 0 2.025 2.025 2.050 2.025 2.075 2,552,000 5,226,400 2.0480 0.933 0.933 0.945 0.933 0.956 5,537,165 0.9439 -1.22%
2005-06-20 0 2.050 2.025 2.050 2.025 2.050 2,706,000 5,547,000 2.0499 0.945 0.933 0.945 0.933 0.945 5,871,304 0.9448 0.00%
2005-06-17 0 2.050 2.050 2.075 2.050 2.100 1,754,000 3,624,800 2.0666 0.945 0.945 0.956 0.945 0.968 3,805,716 0.9525 -2.38%
2005-06-16 0 2.100 2.100 2.125 2.075 2.125 1,846,000 3,876,350 2.0999 0.968 0.968 0.979 0.956 0.979 4,005,331 0.9678 0.00%
2005-06-15 0 2.100 2.100 2.125 2.100 2.125 1,167,347 2,462,644 2.1096 0.968 0.968 0.979 0.968 0.979 2,532,834 0.9723 -1.18%
2005-06-14 0 2.125 2.100 2.125 2.100 2.125 4,018,000 8,469,100 2.1078 0.979 0.968 0.979 0.968 0.979 8,717,997 0.9715 1.19%
2005-06-13 0 2.100 2.075 2.125 2.075 2.125 4,059,164 8,512,285 2.0971 0.968 0.956 0.979 0.956 0.979 8,807,312 0.9665 0.00%
2005-06-10 0 2.100 2.100 2.125 2.000 2.100 5,014,000 10,381,100 2.0704 0.968 0.968 0.979 0.922 0.968 10,879,053 0.9542 1.20%
2005-06-09 0 2.075 2.075 2.100 2.050 2.100 720,000 1,497,550 2.0799 0.956 0.956 0.968 0.945 0.968 1,562,209 0.9586 -1.19%
2005-06-08 0 2.100 2.075 2.125 2.075 2.150 3,017,700 6,304,716 2.0892 0.968 0.956 0.979 0.956 0.991 6,547,610 0.9629 1.20%
2005-06-07 0 2.075 2.050 2.075 2.025 2.075 5,380,000 11,029,150 2.0500 0.956 0.945 0.956 0.933 0.956 11,673,176 0.9448 1.22%
2005-06-06 0 2.050 2.050 2.100 2.050 2.150 3,524,000 7,389,150 2.0968 0.945 0.945 0.968 0.945 0.991 7,646,147 0.9664 -1.73%
2005-06-03 0 2.175 2.150 2.175 2.125 2.175 5,282,000 11,342,150 2.1473 0.961 0.950 0.961 0.939 0.961 11,948,938 0.9492 1.16%
2005-06-02 0 2.150 2.150 2.175 2.125 2.150 1,714,000 3,672,800 2.1428 0.950 0.950 0.961 0.939 0.950 3,877,410 0.9472 1.18%
2005-06-01 0 2.125 2.125 2.150 2.100 2.200 3,426,000 7,352,850 2.1462 0.939 0.939 0.950 0.928 0.973 7,750,295 0.9487 0.00%
2005-05-31 0 2.125 2.125 2.150 2.125 2.250 8,705,800 19,091,970 2.1930 0.939 0.939 0.950 0.939 0.995 19,694,256 0.9694 0.00%
2005-05-30 0 2.125 2.125 2.150 2.050 2.150 8,630,000 18,234,900 2.1130 0.939 0.939 0.950 0.906 0.950 19,522,782 0.9340 4.94%
2005-05-27 0 2.025 2.025 2.050 1.980 2.125 11,030,000 22,490,900 2.0391 0.895 0.895 0.906 0.875 0.939 24,952,060 0.9014 -3.57%
2005-05-26 0 2.100 2.100 2.125 1.850 2.125 26,086,000 51,887,160 1.9891 0.928 0.928 0.939 0.818 0.939 59,011,736 0.8793 17.98%
2005-05-25 0 1.780 1.780 1.790 1.770 1.800 2,023,555 3,603,406 1.7807 0.787 0.787 0.791 0.782 0.796 4,577,685 0.7872 -1.11%
2005-05-24 0 1.800 1.790 1.810 1.770 1.800 4,109,555 7,329,345 1.7835 0.796 0.791 0.800 0.782 0.796 9,296,633 0.7884 1.69%
2005-05-23 0 1.770 1.770 1.780 1.760 1.780 848,000 1,498,160 1.7667 0.782 0.782 0.787 0.778 0.787 1,918,345 0.7810 1.14%
2005-05-20 0 1.750 1.760 1.770 1.740 1.770 1,892,000 3,319,160 1.7543 0.774 0.778 0.782 0.769 0.782 4,280,081 0.7755 -1.13%
2005-05-19 0 1.770 1.770 1.780 1.740 1.770 1,630,000 2,864,540 1.7574 0.782 0.782 0.787 0.769 0.782 3,687,385 0.7768 1.14%
2005-05-18 0 1.750 1.740 1.750 1.730 1.770 5,925,000 10,364,870 1.7493 0.774 0.769 0.774 0.765 0.782 13,403,532 0.7733 -0.57%
2005-05-17 0 1.760 1.750 1.780 1.750 1.780 5,712,000 10,068,200 1.7626 0.778 0.774 0.787 0.774 0.787 12,921,683 0.7792 -0.56%
2005-05-13 0 1.770 1.770 1.780 1.760 1.780 7,044,000 12,468,220 1.7700 0.782 0.782 0.787 0.778 0.787 15,934,933 0.7824 -0.56%
2005-05-12 0 1.780 1.760 1.800 1.750 1.800 3,934,000 6,990,260 1.7769 0.787 0.778 0.796 0.774 0.796 8,899,493 0.7855 0.56%
2005-05-11 0 1.770 1.760 1.780 1.760 1.780 5,980,000 10,585,520 1.7702 0.782 0.778 0.787 0.778 0.787 13,527,953 0.7825 -0.56%
2005-05-10 0 1.780 1.770 1.790 1.750 1.790 4,432,400 7,801,040 1.7600 0.787 0.782 0.791 0.774 0.791 10,026,973 0.7780 0.56%
2005-05-09 0 1.770 1.750 1.770 1.740 1.770 2,928,000 5,136,800 1.7544 0.782 0.774 0.782 0.769 0.782 6,623,720 0.7755 1.14%
2005-05-06 0 1.750 1.750 1.770 1.740 1.800 3,694,000 6,543,220 1.7713 0.774 0.774 0.782 0.769 0.796 8,356,565 0.7830 -1.69%
2005-05-05 0 1.780 1.770 1.780 1.740 1.780 2,788,000 4,907,320 1.7602 0.787 0.782 0.787 0.769 0.787 6,307,012 0.7781 2.30%
2005-05-04 0 1.740 1.730 1.740 1.720 1.740 1,938,000 3,347,980 1.7275 0.769 0.765 0.769 0.760 0.769 4,384,143 0.7637 1.75%
2005-05-03 0 1.710 1.710 1.720 1.700 1.720 2,192,800 3,747,828 1.7092 0.756 0.756 0.760 0.751 0.760 4,960,551 0.7555 0.59%
2005-04-29 0 1.700 1.690 1.700 1.670 1.710 4,974,000 8,423,100 1.6934 0.751 0.747 0.751 0.738 0.756 11,252,180 0.7486 0.59%
2005-04-28 0 1.690 1.690 1.700 1.630 1.700 8,118,000 13,648,960 1.6813 0.747 0.747 0.751 0.721 0.751 18,364,535 0.7432 3.05%
2005-04-27 0 1.640 1.630 1.640 1.620 1.880 15,362,000 26,792,620 1.7441 0.725 0.721 0.725 0.716 0.831 34,751,908 0.7710 -3.53%
2005-04-26 0 1.700 1.690 1.700 1.660 1.700 2,146,000 3,609,000 1.6817 0.751 0.747 0.751 0.734 0.751 4,854,680 0.7434 2.41%
2005-04-25 0 1.660 1.650 1.660 1.620 1.670 666,000 1,100,200 1.6520 0.734 0.729 0.734 0.716 0.738 1,506,625 0.7302 3.75%
2005-04-22 0 1.600 1.600 1.620 1.600 1.620 378,000 608,320 1.6093 0.707 0.707 0.716 0.707 0.716 855,111 0.7114 -1.23%
2005-04-21 0 1.620 1.610 1.620 1.600 1.630 660,000 1,061,900 1.6089 0.716 0.712 0.716 0.707 0.721 1,493,052 0.7112 -0.61%
2005-04-20 0 1.630 1.600 1.630 1.590 1.640 904,000 1,450,420 1.6044 0.721 0.707 0.721 0.703 0.725 2,045,028 0.7092 0.00%
2005-04-19 0 1.630 1.610 1.650 1.600 1.650 768,000 1,248,100 1.6251 0.721 0.712 0.729 0.707 0.729 1,737,369 0.7184 1.87%
2005-04-18 0 1.600 1.590 1.610 1.590 1.620 838,000 1,340,760 1.6000 0.707 0.703 0.712 0.703 0.716 1,895,723 0.7073 -1.23%
2005-04-15 0 1.620 1.610 1.620 1.610 1.620 560,000 902,320 1.6113 0.716 0.712 0.716 0.712 0.716 1,266,832 0.7123 0.00%
2005-04-14 0 1.620 1.610 1.620 1.610 1.620 738,000 1,191,820 1.6149 0.716 0.712 0.716 0.712 0.716 1,669,503 0.7139 0.00%
2005-04-13 0 1.620 1.610 1.620 1.610 1.650 1,186,000 1,924,340 1.6225 0.716 0.712 0.716 0.712 0.729 2,682,969 0.7172 -0.61%
2005-04-12 0 1.630 1.630 1.650 1.630 1.680 818,000 1,348,060 1.6480 0.721 0.721 0.729 0.721 0.743 1,850,479 0.7285 -1.21%
2005-04-11 0 1.650 1.640 1.650 1.640 1.680 1,356,000 2,237,060 1.6497 0.729 0.725 0.729 0.725 0.743 3,067,542 0.7293 -1.79%
2005-04-08 0 1.680 1.670 1.680 1.650 1.710 554,000 927,360 1.6739 0.743 0.738 0.743 0.729 0.756 1,253,259 0.7400 1.82%
2005-04-07 0 1.650 1.640 1.650 1.640 1.700 1,656,000 2,770,240 1.6729 0.729 0.725 0.729 0.725 0.751 3,746,202 0.7395 -2.37%
2005-04-06 0 1.690 1.680 1.690 1.640 1.690 732,000 1,223,420 1.6713 0.747 0.743 0.747 0.725 0.747 1,655,930 0.7388 2.42%
2005-04-04 0 1.650 1.640 1.660 1.640 1.660 650,000 1,070,780 1.6474 0.729 0.725 0.734 0.725 0.734 1,470,430 0.7282 0.00%
2005-04-01 0 1.650 1.630 1.650 1.600 1.680 1,712,000 2,820,090 1.6472 0.729 0.721 0.729 0.707 0.743 3,872,886 0.7282 -0.60%
2005-03-31 0 1.660 1.650 1.700 1.660 1.710 586,000 991,900 1.6927 0.734 0.729 0.751 0.734 0.756 1,325,649 0.7482 1.22%
2005-03-30 0 1.640 1.640 1.650 1.640 1.700 614,000 1,016,900 1.6562 0.725 0.725 0.729 0.725 0.751 1,388,990 0.7321 -2.38%
2005-03-29 0 1.680 1.670 1.690 1.670 1.690 446,000 751,600 1.6852 0.743 0.738 0.747 0.738 0.747 1,008,941 0.7449 2.44%
2005-03-24 0 1.640 1.630 1.640 1.590 1.670 801,786 1,313,365 1.6380 0.725 0.721 0.725 0.703 0.738 1,813,800 0.7241 -1.20%
2005-03-23 0 1.660 1.650 1.660 1.650 1.700 1,096,000 1,815,140 1.6561 0.734 0.729 0.734 0.729 0.751 2,479,371 0.7321 -1.78%
2005-03-22 0 1.690 1.690 1.700 1.690 1.750 1,362,000 2,326,380 1.7081 0.747 0.747 0.751 0.747 0.774 3,081,116 0.7550 -2.31%
2005-03-21 0 1.730 1.730 1.750 1.730 1.760 878,000 1,529,340 1.7418 0.765 0.765 0.774 0.765 0.778 1,986,211 0.7700 -1.70%
2005-03-18 0 1.760 1.750 1.760 1.750 1.760 528,000 928,940 1.7594 0.778 0.774 0.778 0.774 0.778 1,194,441 0.7777 0.57%
2005-03-17 0 1.750 1.740 1.750 1.740 1.800 1,696,000 2,988,480 1.7621 0.774 0.769 0.774 0.769 0.796 3,836,690 0.7789 -2.78%
2005-03-16 0 1.800 1.750 - 1.730 1.920 2,062,000 3,645,980 1.7682 0.796 0.774 - 0.765 0.849 4,664,655 0.7816 3.45%
2005-03-15 0 1.740 1.740 1.750 1.740 1.760 1,194,000 2,090,880 1.7512 0.769 0.769 0.774 0.769 0.778 2,701,066 0.7741 -1.14%
2005-03-14 0 1.760 1.750 1.760 1.730 1.770 1,661,000 2,907,760 1.7506 0.778 0.774 0.778 0.765 0.782 3,757,513 0.7739 1.15%
2005-03-11 0 1.740 1.740 1.750 1.740 1.750 646,000 1,127,320 1.7451 0.769 0.769 0.774 0.769 0.774 1,461,381 0.7714 -0.57%
2005-03-10 0 1.750 1.740 1.750 1.740 1.760 838,000 1,467,460 1.7511 0.774 0.769 0.774 0.769 0.778 1,895,723 0.7741 -0.57%
2005-03-09 0 1.760 1.750 1.760 1.750 1.770 2,002,000 3,526,640 1.7616 0.778 0.774 0.778 0.774 0.782 4,528,923 0.7787 0.00%
2005-03-08 0 1.760 1.750 1.780 1.740 1.780 2,786,000 4,898,680 1.7583 0.778 0.774 0.787 0.769 0.787 6,302,488 0.7773 -0.56%
2005-03-07 0 1.770 1.770 1.790 1.770 1.800 1,026,000 1,830,760 1.7844 0.782 0.782 0.791 0.782 0.796 2,321,017 0.7888 0.00%
2005-03-04 0 1.770 1.770 1.780 1.770 1.860 1,604,000 2,891,980 1.8030 0.782 0.782 0.787 0.782 0.822 3,628,568 0.7970 -3.80%
2005-03-03 0 1.840 1.830 1.840 1.830 1.850 952,000 1,742,840 1.8307 0.813 0.809 0.813 0.809 0.818 2,153,614 0.8093 1.10%
2005-03-02 0 1.820 1.810 1.830 1.820 1.870 2,055,000 3,795,070 1.8467 0.805 0.800 0.809 0.805 0.827 4,648,820 0.8164 -2.15%
2005-03-01 0 1.860 1.840 1.870 1.840 1.890 2,470,000 4,581,180 1.8547 0.822 0.813 0.827 0.813 0.835 5,587,633 0.8199 -1.06%
2005-02-28 0 1.880 1.870 1.880 1.870 1.890 4,552,000 8,554,920 1.8794 0.831 0.827 0.831 0.827 0.835 10,297,532 0.8308 1.62%
2005-02-25 0 1.850 1.850 1.860 1.840 1.890 2,757,124 5,114,241 1.8549 0.818 0.818 0.822 0.813 0.835 6,237,164 0.8200 0.00%
2005-02-24 0 1.850 1.850 1.860 1.840 1.870 2,754,000 5,099,740 1.8518 0.818 0.818 0.822 0.813 0.827 6,230,097 0.8186 0.54%
2005-02-23 0 1.840 1.840 1.850 1.840 1.890 5,030,000 9,338,100 1.8565 0.813 0.813 0.818 0.813 0.835 11,378,863 0.8207 0.00%
2005-02-22 0 1.840 1.830 1.840 1.830 1.910 2,820,000 5,212,800 1.8485 0.813 0.809 0.813 0.809 0.844 6,379,403 0.8171 -1.60%
2005-02-21 0 1.870 1.870 1.890 1.870 1.910 1,690,000 3,182,440 1.8831 0.827 0.827 0.835 0.827 0.844 3,823,117 0.8324 0.00%
2005-02-18 0 1.870 1.870 1.890 1.870 1.920 2,624,000 4,971,260 1.8945 0.827 0.827 0.835 0.827 0.849 5,936,011 0.8375 -0.53%
2005-02-17 0 1.880 1.880 1.890 1.880 1.940 2,270,000 4,318,760 1.9025 0.831 0.831 0.835 0.831 0.858 5,135,193 0.8410 -3.09%
2005-02-16 0 1.940 1.930 1.940 1.940 2.050 2,762,000 5,451,980 1.9739 0.858 0.853 0.858 0.858 0.906 6,248,195 0.8726 -0.51%
2005-02-15 0 1.950 1.960 1.980 1.900 2.000 4,196,000 8,112,540 1.9334 0.862 0.866 0.875 0.840 0.884 9,492,189 0.8547 3.17%
2005-02-14 0 1.890 1.870 1.880 1.870 1.930 4,978,000 9,508,820 1.9102 0.835 0.827 0.831 0.827 0.853 11,261,229 0.8444 2.72%
2005-02-08 0 1.840 1.840 1.850 1.830 1.860 1,012,000 1,868,580 1.8464 0.813 0.813 0.818 0.809 0.822 2,289,346 0.8162 0.00%
2005-02-07 0 1.840 1.830 1.840 1.830 1.860 3,092,000 5,690,740 1.8405 0.813 0.809 0.813 0.809 0.822 6,994,721 0.8136 0.55%
2005-02-04 0 1.830 1.830 1.850 1.830 1.870 1,172,000 2,163,940 1.8464 0.809 0.809 0.818 0.809 0.827 2,651,298 0.8162 -2.14%
2005-02-03 0 1.870 1.870 1.890 1.850 1.890 1,462,000 2,732,740 1.8692 0.827 0.827 0.835 0.818 0.835 3,307,336 0.8263 1.08%
2005-02-02 0 1.850 1.850 1.860 1.840 1.890 2,958,000 5,493,400 1.8571 0.818 0.818 0.822 0.813 0.835 6,691,586 0.8209 -1.07%
2005-02-01 0 1.870 1.870 1.880 1.800 1.880 6,464,000 11,983,020 1.8538 0.827 0.827 0.831 0.796 0.831 14,622,857 0.8195 3.89%
2005-01-31 0 1.800 1.790 1.800 1.790 1.820 2,136,000 3,856,000 1.8052 0.796 0.791 0.796 0.791 0.805 4,832,058 0.7980 0.56%
2005-01-28 0 1.790 1.770 1.790 1.750 1.810 1,962,000 3,473,020 1.7701 0.791 0.782 0.791 0.774 0.800 4,438,435 0.7825 -1.10%
2005-01-27 0 1.810 1.790 1.810 1.800 1.830 2,534,000 4,581,780 1.8081 0.800 0.791 0.800 0.796 0.809 5,732,413 0.7993 0.00%
2005-01-26 0 1.810 1.800 1.810 1.750 1.860 7,344,000 13,323,620 1.8142 0.800 0.796 0.800 0.774 0.822 16,613,593 0.8020 3.43%
2005-01-25 0 1.750 1.750 1.760 1.740 1.780 2,152,000 3,793,100 1.7626 0.774 0.774 0.778 0.769 0.787 4,868,253 0.7792 -0.57%
2005-01-24 0 1.760 1.750 1.770 1.760 1.780 1,496,000 2,642,320 1.7663 0.778 0.774 0.782 0.778 0.787 3,384,250 0.7808 0.00%
2005-01-21 0 1.760 1.760 1.770 1.750 1.780 1,326,000 2,338,120 1.7633 0.778 0.778 0.782 0.774 0.787 2,999,677 0.7795 -0.56%
2005-01-20 0 1.770 1.760 1.770 1.750 1.800 1,686,000 2,966,960 1.7598 0.782 0.778 0.782 0.774 0.796 3,814,068 0.7779 0.00%
2005-01-19 0 1.770 1.770 1.780 1.750 1.780 1,362,000 2,407,980 1.7680 0.782 0.782 0.787 0.774 0.787 3,081,116 0.7815 0.00%
2005-01-18 0 1.770 1.770 1.780 1.760 1.790 968,000 1,713,600 1.7702 0.782 0.782 0.787 0.778 0.791 2,189,809 0.7825 0.00%
2005-01-17 0 1.770 1.770 1.780 1.760 1.790 1,622,000 2,885,340 1.7789 0.782 0.782 0.787 0.778 0.791 3,669,288 0.7863 1.14%
2005-01-14 0 1.750 1.750 1.760 1.730 1.760 2,232,000 3,903,360 1.7488 0.774 0.774 0.778 0.765 0.778 5,049,229 0.7731 0.57%
2005-01-13 0 1.740 1.730 1.740 1.700 1.750 1,870,000 3,228,820 1.7266 0.769 0.765 0.769 0.751 0.774 4,230,313 0.7633 1.16%
2005-01-12 0 1.720 1.690 1.720 1.680 1.720 492,000 833,920 1.6950 0.760 0.747 0.760 0.743 0.760 1,113,002 0.7493 0.58%
2005-01-11 0 1.710 1.700 1.710 1.700 1.730 1,588,000 2,725,180 1.7161 0.756 0.751 0.756 0.751 0.765 3,592,373 0.7586 0.00%
2005-01-10 0 1.710 1.690 1.710 1.700 1.710 2,576,000 4,379,500 1.7001 0.756 0.747 0.756 0.751 0.756 5,827,426 0.7515 0.59%
2005-01-07 0 1.700 1.690 1.710 1.680 1.730 2,056,000 3,481,640 1.6934 0.751 0.747 0.756 0.743 0.765 4,651,082 0.7486 -1.73%
2005-01-06 0 1.730 1.700 1.730 1.680 1.730 2,264,000 3,856,760 1.7035 0.765 0.751 0.765 0.743 0.765 5,121,620 0.7530 2.37%
2005-01-05 0 1.690 1.670 1.680 1.670 1.700 1,728,000 2,905,200 1.6813 0.747 0.738 0.743 0.738 0.751 3,909,081 0.7432 -0.59%
2005-01-04 0 1.700 1.700 1.710 1.690 1.710 994,000 1,689,920 1.7001 0.751 0.751 0.756 0.747 0.756 2,248,626 0.7515 -0.58%
2005-01-03 0 1.710 1.700 1.710 1.680 1.710 228,000 385,900 1.6925 0.756 0.751 0.756 0.743 0.756 515,781 0.7482 1.79%
2004-12-31 0 1.680 1.670 1.690 1.660 1.680 340,000 568,120 1.6709 0.743 0.738 0.747 0.734 0.743 769,148 0.7386 0.00%
2004-12-30 0 1.680 1.680 1.690 1.670 1.680 373,948 628,093 1.6796 0.743 0.743 0.747 0.738 0.743 845,945 0.7425 0.60%
2004-12-29 0 1.670 1.660 1.670 1.660 1.700 768,000 1,287,260 1.6761 0.738 0.734 0.738 0.734 0.751 1,737,369 0.7409 -1.18%
2004-12-28 0 1.690 1.690 1.700 1.650 1.730 588,000 998,360 1.6979 0.747 0.747 0.751 0.729 0.765 1,330,173 0.7505 -1.74%
2004-12-24 0 1.720 1.710 1.720 1.710 1.730 270,000 464,260 1.7195 0.760 0.756 0.760 0.756 0.765 610,794 0.7601 0.00%
2004-12-23 0 1.720 1.720 1.730 1.720 1.740 822,000 1,418,760 1.7260 0.760 0.760 0.765 0.760 0.769 1,859,528 0.7630 -1.15%
2004-12-22 0 1.740 1.720 1.730 1.730 1.750 1,280,000 2,221,660 1.7357 0.769 0.760 0.765 0.765 0.774 2,895,615 0.7672 -0.57%
2004-12-21 0 1.750 1.740 1.770 1.700 1.770 1,856,000 3,221,040 1.7355 0.774 0.769 0.782 0.751 0.782 4,198,642 0.7672 1.16%
2004-12-20 0 1.730 1.700 1.730 1.690 1.730 1,958,000 3,331,380 1.7014 0.765 0.751 0.765 0.747 0.765 4,429,387 0.7521 1.76%
2004-12-17 0 1.700 1.700 1.710 1.700 1.720 960,000 1,632,900 1.7009 0.751 0.751 0.756 0.751 0.760 2,171,712 0.7519 0.00%
2004-12-16 0 1.700 1.700 1.710 1.700 1.720 1,010,000 1,726,580 1.7095 0.751 0.751 0.756 0.751 0.760 2,284,821 0.7557 -0.58%
2004-12-15 0 1.710 1.710 1.720 1.700 1.730 1,058,000 1,817,300 1.7177 0.756 0.756 0.760 0.751 0.765 2,393,407 0.7593 -0.58%
2004-12-14 0 1.720 1.710 1.720 1.720 1.740 1,168,000 2,014,360 1.7246 0.760 0.756 0.760 0.760 0.769 2,642,249 0.7624 0.00%
2004-12-13 0 1.720 1.720 1.730 1.710 1.730 268,000 460,960 1.7200 0.760 0.760 0.765 0.756 0.765 606,269 0.7603 0.00%
2004-12-10 0 1.720 1.720 1.730 1.720 1.740 958,000 1,656,960 1.7296 0.760 0.760 0.765 0.760 0.769 2,167,187 0.7646 -0.58%
2004-12-09 0 1.730 1.730 1.740 1.710 1.750 2,168,000 3,740,380 1.7253 0.765 0.765 0.769 0.756 0.774 4,904,448 0.7627 -0.57%
2004-12-08 0 1.740 1.730 1.740 1.710 1.740 2,128,000 3,671,640 1.7254 0.769 0.765 0.769 0.756 0.769 4,813,960 0.7627 1.75%
2004-12-07 0 1.710 1.710 1.720 1.700 1.710 1,614,000 2,755,400 1.7072 0.756 0.756 0.760 0.751 0.756 3,651,190 0.7547 0.59%
2004-12-06 0 1.700 1.700 1.710 1.690 1.720 504,000 857,060 1.7005 0.751 0.751 0.756 0.747 0.760 1,140,149 0.7517 0.00%
2004-12-03 0 1.700 1.700 1.710 1.700 1.740 2,290,000 3,907,040 1.7061 0.751 0.751 0.756 0.751 0.769 5,180,437 0.7542 -1.73%
2004-12-02 0 1.730 1.720 1.730 1.720 1.780 1,526,000 2,665,320 1.7466 0.765 0.760 0.765 0.760 0.787 3,452,116 0.7721 -2.81%
2004-12-01 0 1.780 1.770 1.780 1.750 1.790 2,280,000 4,032,360 1.7686 0.787 0.782 0.787 0.774 0.791 5,157,815 0.7818 0.00%
2004-11-30 0 1.780 1.770 1.780 1.750 1.780 2,162,000 3,818,340 1.7661 0.787 0.782 0.787 0.774 0.787 4,890,875 0.7807 0.56%
2004-11-29 0 1.770 1.770 1.780 1.750 1.780 4,202,800 7,393,708 1.7592 0.782 0.782 0.787 0.774 0.787 9,507,572 0.7777 0.00%
2004-11-26 0 1.770 1.770 1.780 1.740 1.820 10,600,970 18,805,959 1.7740 0.782 0.782 0.787 0.769 0.805 23,981,509 0.7842 0.00%
2004-11-25 0 1.770 1.760 1.770 1.700 1.790 31,632,000 55,522,800 1.7553 0.782 0.778 0.782 0.751 0.791 71,557,894 0.7759 7.93%
2004-11-24 0 1.640 1.630 1.640 1.630 1.650 795,000 1,298,780 1.6337 0.725 0.721 0.725 0.721 0.729 1,798,449 0.7222 0.61%
2004-11-23 0 1.630 1.630 1.640 1.630 1.650 1,856,000 3,030,020 1.6326 0.721 0.721 0.725 0.721 0.729 4,198,642 0.7217 0.00%
2004-11-22 0 1.630 1.620 1.630 1.620 1.650 1,384,000 2,262,700 1.6349 0.721 0.716 0.721 0.716 0.729 3,130,884 0.7227 0.00%
2004-11-19 0 1.630 1.630 1.640 1.600 1.630 1,450,000 2,337,960 1.6124 0.721 0.721 0.725 0.707 0.721 3,280,189 0.7128 1.87%
2004-11-18 0 1.600 1.590 1.600 1.590 1.610 4,008,000 6,411,060 1.5996 0.707 0.703 0.707 0.703 0.712 9,066,896 0.7071 -0.62%
2004-11-17 0 1.610 1.600 1.610 1.600 1.610 542,000 869,340 1.6039 0.712 0.707 0.712 0.707 0.712 1,226,112 0.7090 0.00%
2004-11-16 0 1.610 1.600 1.610 1.600 1.620 1,138,000 1,833,300 1.6110 0.712 0.707 0.712 0.707 0.716 2,574,383 0.7121 0.00%
2004-11-15 0 1.610 1.610 1.620 1.600 1.620 930,000 1,496,560 1.6092 0.712 0.712 0.716 0.707 0.716 2,103,846 0.7113 0.00%
2004-11-12 0 1.610 1.600 1.610 1.570 1.610 2,502,000 3,996,420 1.5973 0.712 0.707 0.712 0.694 0.712 5,660,023 0.7061 -0.62%
2004-11-11 0 1.620 1.610 1.620 1.610 1.630 1,228,000 1,987,960 1.6189 0.716 0.712 0.716 0.712 0.721 2,777,981 0.7156 0.00%
2004-11-10 0 1.620 1.610 1.620 1.610 1.620 1,030,000 1,664,560 1.6161 0.716 0.712 0.716 0.712 0.716 2,330,065 0.7144 0.00%
2004-11-09 0 1.620 1.610 1.630 1.580 1.630 1,578,000 2,534,020 1.6058 0.716 0.712 0.721 0.698 0.721 3,569,751 0.7099 -1.22%
2004-11-08 0 1.640 1.630 1.640 1.620 1.660 820,000 1,341,800 1.6363 0.725 0.721 0.725 0.716 0.734 1,855,004 0.7233 0.00%
2004-11-05 0 1.640 1.630 1.650 1.630 1.640 968,000 1,582,520 1.6348 0.725 0.721 0.729 0.721 0.725 2,189,809 0.7227 0.61%
2004-11-04 0 1.630 1.630 1.640 1.630 1.660 1,022,000 1,682,340 1.6461 0.721 0.721 0.725 0.721 0.734 2,311,968 0.7277 -1.21%
2004-11-03 0 1.650 1.630 1.650 1.630 1.650 2,030,000 3,330,640 1.6407 0.729 0.721 0.729 0.721 0.729 4,592,265 0.7253 0.61%
2004-11-02 0 1.640 1.630 1.640 1.630 1.650 1,208,000 1,980,720 1.6397 0.725 0.721 0.725 0.721 0.729 2,732,737 0.7248 0.00%
2004-11-01 0 1.640 1.640 1.650 1.640 1.670 6,759,352 11,094,916 1.6414 0.725 0.725 0.729 0.725 0.738 15,291,003 0.7256 0.00%
2004-10-29 0 1.640 1.630 1.640 1.610 1.640 9,046,000 14,728,520 1.6282 0.725 0.721 0.725 0.712 0.725 20,463,856 0.7197 3.14%
2004-10-28 0 1.590 1.580 1.590 1.580 1.600 1,502,000 2,389,220 1.5907 0.703 0.698 0.703 0.698 0.707 3,397,824 0.7032 1.27%
2004-10-27 0 1.570 1.560 1.590 1.560 1.600 1,924,000 3,049,500 1.5850 0.694 0.690 0.703 0.690 0.707 4,352,472 0.7006 1.29%
2004-10-26 0 1.550 1.540 1.550 1.540 1.580 1,334,000 2,068,040 1.5503 0.685 0.681 0.685 0.681 0.698 3,017,774 0.6853 -1.90%
2004-10-25 0 1.580 1.560 1.580 1.540 1.590 1,854,000 2,884,720 1.5559 0.698 0.690 0.698 0.681 0.703 4,194,118 0.6878 0.64%
2004-10-21 0 1.570 1.570 1.580 1.560 1.580 1,310,000 2,064,160 1.5757 0.694 0.694 0.698 0.690 0.698 2,963,481 0.6965 -0.63%
2004-10-20 0 1.580 1.580 1.600 1.580 1.600 912,000 1,450,440 1.5904 0.698 0.698 0.707 0.698 0.707 2,063,126 0.7030 0.00%
2004-10-19 0 1.580 1.580 1.590 1.580 1.600 534,000 849,160 1.5902 0.698 0.698 0.703 0.698 0.707 1,208,015 0.7029 1.28%
2004-10-18 0 1.560 1.560 1.570 1.560 1.620 1,448,000 2,298,400 1.5873 0.690 0.690 0.694 0.690 0.716 3,275,665 0.7017 0.00%
2004-10-15 0 1.560 1.560 1.580 1.560 1.580 938,000 1,471,700 1.5690 0.690 0.690 0.698 0.690 0.698 2,121,943 0.6936 -1.27%
2004-10-14 0 1.580 1.570 1.580 1.580 1.620 2,096,000 3,331,180 1.5893 0.698 0.694 0.698 0.698 0.716 4,741,570 0.7025 -2.47%
2004-10-13 0 1.620 1.610 1.630 1.600 1.640 1,626,000 2,614,280 1.6078 0.716 0.712 0.721 0.707 0.725 3,678,336 0.7107 0.00%
2004-10-12 0 1.620 1.620 1.630 1.620 1.650 840,000 1,375,520 1.6375 0.716 0.716 0.721 0.716 0.729 1,900,248 0.7239 -0.61%
2004-10-11 0 1.630 1.630 1.640 1.610 1.640 1,036,000 1,685,820 1.6272 0.721 0.721 0.725 0.712 0.725 2,343,639 0.7193 1.24%
2004-10-08 0 1.610 1.610 1.620 1.600 1.640 2,403,000 3,902,234 1.6239 0.712 0.712 0.716 0.707 0.725 5,436,065 0.7178 -1.23%
2004-10-07 0 1.630 1.620 1.630 1.620 1.640 1,758,000 2,862,380 1.6282 0.721 0.716 0.721 0.716 0.725 3,976,947 0.7197 1.24%
2004-10-06 0 1.610 1.610 1.620 1.610 1.620 2,732,000 4,421,220 1.6183 0.712 0.712 0.716 0.712 0.716 6,180,329 0.7154 0.00%
2004-10-05 0 1.610 1.610 1.620 1.600 1.630 4,220,100 6,802,077 1.6118 0.712 0.712 0.716 0.707 0.721 9,546,708 0.7125 -1.23%
2004-10-04 0 1.630 1.630 1.640 1.610 1.680 2,169,000 3,530,450 1.6277 0.721 0.721 0.725 0.712 0.743 4,906,711 0.7195 -1.21%
2004-09-30 0 1.650 1.650 1.660 1.620 1.680 3,680,000 6,084,180 1.6533 0.729 0.729 0.734 0.716 0.743 8,324,894 0.7308 3.12%
2004-09-28 0 1.600 1.600 1.610 1.600 1.610 887,000 1,420,060 1.6010 0.707 0.707 0.712 0.707 0.712 2,006,571 0.7077 -1.23%
2004-09-27 0 1.620 1.610 1.620 1.590 1.620 1,170,000 1,875,220 1.6028 0.716 0.712 0.716 0.703 0.716 2,646,773 0.7085 1.25%
2004-09-24 0 1.600 1.580 1.600 1.600 1.700 5,504,000 8,988,260 1.6330 0.707 0.698 0.707 0.707 0.751 12,451,146 0.7219 -4.76%
2004-09-23 0 1.680 1.680 1.690 1.650 1.710 2,560,000 4,288,360 1.6751 0.743 0.743 0.747 0.729 0.756 5,791,231 0.7405 -1.75%
2004-09-22 0 1.710 1.710 1.720 1.710 1.740 2,398,000 4,123,200 1.7194 0.756 0.756 0.760 0.756 0.769 5,424,754 0.7601 -0.58%
2004-09-21 0 1.720 1.720 1.730 1.710 1.750 4,594,300 7,889,961 1.7173 0.760 0.760 0.765 0.756 0.774 10,393,223 0.7591 -0.58%
2004-09-20 0 1.730 1.730 1.740 1.660 1.750 10,787,800 18,570,152 1.7214 0.765 0.765 0.769 0.734 0.774 24,404,156 0.7609 4.85%
2004-09-17 0 1.650 1.640 1.650 1.600 1.650 7,464,000 12,204,580 1.6351 0.729 0.725 0.729 0.707 0.729 16,885,057 0.7228 3.12%
2004-09-16 0 1.600 1.590 1.610 1.570 1.610 3,742,000 5,952,760 1.5908 0.707 0.703 0.712 0.694 0.712 8,465,150 0.7032 1.27%
2004-09-15 0 1.580 1.570 1.580 1.570 1.600 4,510,000 7,144,420 1.5841 0.698 0.694 0.698 0.694 0.707 10,202,520 0.7003 0.00%
2004-09-14 0 1.580 1.580 1.590 1.510 1.590 6,794,000 10,499,000 1.5453 0.698 0.698 0.703 0.667 0.703 15,369,383 0.6831 4.64%
2004-09-13 0 1.510 1.500 1.510 1.500 1.530 5,306,000 8,003,040 1.5083 0.667 0.663 0.667 0.663 0.676 12,003,230 0.6667 0.67%
2004-09-10 0 1.500 1.500 1.510 1.490 1.540 4,070,000 6,125,260 1.5050 0.663 0.663 0.667 0.659 0.681 9,207,152 0.6653 -1.32%
2004-09-09 0 1.520 1.520 1.530 1.440 1.540 13,702,000 20,700,200 1.5107 0.672 0.672 0.676 0.637 0.681 30,996,657 0.6678 5.56%
2004-09-08 0 1.440 1.430 1.440 1.440 1.510 7,746,000 11,355,060 1.4659 0.637 0.632 0.637 0.637 0.667 17,522,997 0.6480 -3.36%
2004-09-07 0 1.490 1.480 1.490 1.470 1.540 6,910,000 10,410,880 1.5066 0.659 0.654 0.659 0.650 0.681 15,631,798 0.6660 -1.97%
2004-09-06 0 1.520 1.500 1.520 1.500 1.560 7,640,000 11,658,800 1.5260 0.672 0.663 0.672 0.663 0.690 17,283,204 0.6746 1.33%
2004-09-03 0 1.500 1.500 1.510 1.500 1.550 7,140,000 10,852,980 1.5200 0.663 0.663 0.667 0.663 0.685 16,152,104 0.6719 -1.96%
2004-09-02 0 1.530 1.530 1.540 1.520 1.600 12,418,000 19,398,080 1.5621 0.676 0.676 0.681 0.672 0.707 28,091,993 0.6905 -1.92%
2004-09-01 0 1.560 1.560 1.570 1.560 1.660 9,517,000 15,214,260 1.5986 0.690 0.690 0.694 0.690 0.734 21,529,352 0.7067 -4.29%
2004-08-31 0 1.630 1.620 1.630 1.620 1.700 5,374,000 8,829,900 1.6431 0.721 0.716 0.721 0.716 0.751 12,157,060 0.7263 -4.68%
2004-08-30 0 1.710 1.690 1.700 1.680 1.820 6,350,000 10,850,680 1.7088 0.756 0.747 0.751 0.743 0.805 14,364,967 0.7554 -6.04%
2004-08-27 0 1.820 1.800 1.820 1.800 1.870 1,640,000 2,984,560 1.8199 0.805 0.796 0.805 0.796 0.827 3,710,007 0.8045 -2.67%
2004-08-26 0 1.870 1.850 1.870 1.850 2.100 7,074,000 13,750,610 1.9438 0.827 0.818 0.827 0.818 0.928 16,002,799 0.8593 -2.60%
2004-08-25 0 1.920 1.910 1.930 1.890 1.930 1,152,000 2,206,140 1.9151 0.849 0.844 0.853 0.835 0.853 2,606,054 0.8465 0.52%
2004-08-24 0 1.910 1.890 1.910 1.880 1.910 932,000 1,769,480 1.8986 0.844 0.835 0.844 0.831 0.844 2,108,370 0.8393 0.53%
2004-08-23 0 1.900 1.890 1.900 1.850 1.900 328,000 619,500 1.8887 0.840 0.835 0.840 0.818 0.840 742,001 0.8349 1.06%
2004-08-20 0 1.880 1.870 1.890 1.860 1.890 1,360,000 2,556,140 1.8795 0.831 0.827 0.835 0.822 0.835 3,076,591 0.8308 1.62%
2004-08-19 0 1.850 1.840 1.850 1.800 1.850 228,000 416,240 1.8256 0.818 0.813 0.818 0.796 0.818 515,781 0.8070 3.35%
2004-08-18 0 1.790 1.780 1.790 1.790 1.800 218,000 390,420 1.7909 0.791 0.787 0.791 0.791 0.796 493,159 0.7917 0.00%
2004-08-17 0 1.790 1.770 1.790 1.790 1.860 650,000 1,169,100 1.7986 0.791 0.782 0.791 0.791 0.822 1,470,430 0.7951 -1.65%
2004-08-16 0 1.820 1.800 1.840 1.800 1.860 460,000 846,660 1.8406 0.805 0.796 0.813 0.796 0.822 1,040,612 0.8136 -1.09%
2004-08-13 0 1.840 1.830 1.840 1.800 1.850 676,000 1,240,280 1.8347 0.813 0.809 0.813 0.796 0.818 1,529,247 0.8110 0.00%
2004-08-12 0 1.840 1.810 1.840 1.840 1.850 22,000 40,580 1.8445 0.813 0.800 0.813 0.813 0.818 49,768 0.8154 -0.54%
2004-08-11 0 1.850 1.840 1.870 1.840 1.900 286,000 528,860 1.8492 0.818 0.813 0.827 0.813 0.840 646,989 0.8174 -0.54%
2004-08-10 0 1.860 1.850 1.870 1.840 1.880 118,000 219,000 1.8559 0.822 0.818 0.827 0.813 0.831 266,940 0.8204 -0.53%
2004-08-09 0 1.870 1.870 1.880 1.860 1.900 540,000 1,014,140 1.8780 0.827 0.827 0.831 0.822 0.840 1,221,588 0.8302 -1.58%
2004-08-06 0 1.900 1.880 1.900 1.850 1.950 1,774,000 3,345,260 1.8857 0.840 0.831 0.840 0.818 0.862 4,013,142 0.8336 -2.56%
2004-08-05 0 1.950 1.940 1.960 1.930 1.980 344,000 674,220 1.9599 0.862 0.858 0.866 0.853 0.875 778,197 0.8664 0.00%
2004-08-04 0 1.950 1.940 1.950 1.900 2.000 696,000 1,344,220 1.9314 0.862 0.858 0.862 0.840 0.884 1,574,491 0.8537 -2.50%
2004-08-03 0 2.000 1.990 2.000 1.920 2.075 1,196,000 2,389,770 1.9981 0.884 0.880 0.884 0.849 0.917 2,705,591 0.8833 -4.76%
2004-08-02 0 2.100 2.075 2.100 2.075 2.100 288,000 598,750 2.0790 0.928 0.917 0.928 0.917 0.928 651,513 0.9190 1.20%
2004-07-30 0 2.075 2.075 2.100 2.050 2.100 54,000 112,150 2.0769 0.917 0.917 0.928 0.906 0.928 122,159 0.9181 1.22%
2004-07-29 0 2.050 2.000 2.050 2.000 2.100 440,000 907,600 2.0627 0.906 0.884 0.906 0.884 0.928 995,368 0.9118 -2.38%
2004-07-28 0 2.100 2.075 2.100 2.075 2.100 2,020,000 4,240,550 2.0993 0.928 0.917 0.928 0.917 0.928 4,569,643 0.9280 0.00%
2004-07-27 0 2.100 2.050 2.100 2.025 2.100 636,000 1,317,200 2.0711 0.928 0.906 0.928 0.895 0.928 1,438,759 0.9155 2.44%
2004-07-26 0 2.050 2.050 2.075 2.050 2.075 326,000 668,350 2.0502 0.906 0.906 0.917 0.906 0.917 737,477 0.9063 -2.38%
2004-07-23 0 2.100 2.075 2.100 2.050 2.100 344,000 713,050 2.0728 0.928 0.917 0.928 0.906 0.928 778,197 0.9163 1.20%
2004-07-22 0 2.075 2.050 2.100 2.075 2.100 1,212,000 2,520,950 2.0800 0.917 0.906 0.928 0.917 0.928 2,741,786 0.9195 -1.19%
2004-07-21 0 2.100 2.075 2.100 2.075 2.100 770,000 1,612,800 2.0945 0.928 0.917 0.928 0.917 0.928 1,741,894 0.9259 1.20%
2004-07-20 0 2.075 2.075 2.100 2.025 2.100 774,000 1,589,450 2.0536 0.917 0.917 0.928 0.895 0.928 1,750,942 0.9078 -1.19%
2004-07-19 0 2.100 2.075 2.100 2.100 2.125 7,634,000 16,039,950 2.1011 0.928 0.917 0.928 0.928 0.939 17,269,631 0.9288 0.00%
2004-07-16 0 2.100 2.075 2.100 2.100 2.100 8,000 16,800 2.1000 0.928 0.917 0.928 0.928 0.928 18,098 0.9283 1.20%
2004-07-15 0 2.075 2.075 2.100 2.075 2.125 1,152,000 2,417,100 2.0982 0.917 0.917 0.928 0.917 0.939 2,606,054 0.9275 0.00%
2004-07-14 0 2.075 2.050 2.100 2.050 2.125 442,000 915,250 2.0707 0.917 0.906 0.928 0.906 0.939 999,892 0.9153 0.00%
2004-07-13 0 2.075 2.050 2.100 2.050 2.100 520,000 1,069,850 2.0574 0.917 0.906 0.928 0.906 0.928 1,176,344 0.9095 0.00%
2004-07-12 0 2.075 2.075 2.125 2.075 2.200 3,232,000 6,908,700 2.1376 0.917 0.917 0.939 0.917 0.973 7,311,429 0.9449 -4.60%
2004-07-09 0 2.175 2.150 2.200 2.150 2.200 2,084,000 4,527,000 2.1723 0.961 0.950 0.973 0.950 0.973 4,714,424 0.9602 1.16%
2004-07-08 0 2.150 2.150 2.175 2.075 2.200 3,780,000 8,073,250 2.1358 0.950 0.950 0.961 0.917 0.973 8,551,114 0.9441 3.61%
2004-07-07 0 2.075 2.050 2.075 2.000 2.075 2,384,000 4,909,850 2.0595 0.917 0.906 0.917 0.884 0.917 5,393,084 0.9104 2.47%
2004-07-06 0 2.025 2.000 2.025 1.940 2.075 4,782,000 9,625,680 2.0129 0.895 0.884 0.895 0.858 0.917 10,817,838 0.8898 4.38%
2004-07-05 0 1.940 1.930 1.940 1.890 1.940 3,280,000 6,314,480 1.9251 0.858 0.853 0.858 0.835 0.858 7,420,014 0.8510 3.19%
2004-07-02 0 1.880 1.870 1.890 1.870 1.890 1,536,000 2,885,220 1.8784 0.831 0.827 0.835 0.827 0.835 3,474,738 0.8303 -0.53%
2004-06-30 0 1.890 1.890 1.900 1.890 1.910 3,304,000 6,276,240 1.8996 0.835 0.835 0.840 0.835 0.844 7,474,307 0.8397 -0.53%
2004-06-29 0 1.900 1.890 1.900 1.880 1.900 1,178,000 2,232,700 1.8953 0.840 0.835 0.840 0.831 0.840 2,664,871 0.8378 0.00%
2004-06-28 0 1.900 1.900 1.910 1.890 1.940 1,515,275 2,875,901 1.8979 0.840 0.840 0.844 0.835 0.858 3,427,854 0.8390 -2.06%
2004-06-25 0 1.940 1.930 1.940 1.900 1.950 2,804,000 5,431,660 1.9371 0.858 0.853 0.858 0.840 0.862 6,343,207 0.8563 0.52%
2004-06-24 0 1.930 1.900 1.940 1.910 1.930 1,930,000 3,708,180 1.9213 0.853 0.840 0.858 0.844 0.853 4,366,045 0.8493 0.00%
2004-06-23 0 1.930 1.910 1.930 1.930 1.950 624,000 1,206,140 1.9329 0.853 0.844 0.853 0.853 0.862 1,411,612 0.8544 0.00%
2004-06-21 0 1.930 1.920 1.950 1.920 2.000 450,000 870,220 1.9338 0.853 0.849 0.862 0.849 0.884 1,017,990 0.8548 -1.53%
2004-06-18 0 1.960 1.940 1.960 1.900 2.000 3,084,000 6,031,180 1.9556 0.866 0.858 0.866 0.840 0.884 6,976,623 0.8645 -2.00%
2004-06-17 0 2.000 1.990 2.000 1.980 2.025 592,000 1,185,020 2.0017 0.884 0.880 0.884 0.875 0.895 1,339,222 0.8849 0.00%
2004-06-16 0 2.000 1.990 2.000 1.990 2.025 578,000 1,156,520 2.0009 0.884 0.880 0.884 0.880 0.895 1,307,551 0.8845 0.00%
2004-06-15 0 2.000 1.990 2.000 1.980 2.000 754,000 1,507,480 1.9993 0.884 0.880 0.884 0.875 0.884 1,705,698 0.8838 -1.23%
2004-06-14 0 2.025 2.000 2.025 2.025 2.050 940,000 1,903,600 2.0251 0.895 0.884 0.895 0.895 0.906 2,126,468 0.8952 -1.22%
2004-06-11 0 2.050 2.025 2.050 2.025 2.050 758,000 1,539,650 2.0312 0.906 0.895 0.906 0.895 0.906 1,714,747 0.8979 0.00%
2004-06-10 0 2.050 2.025 2.050 2.025 2.075 1,720,000 3,525,500 2.0497 0.906 0.895 0.906 0.895 0.917 3,890,983 0.9061 -1.20%
2004-06-09 0 2.075 2.075 2.100 2.050 2.100 3,216,000 6,721,462 2.0900 0.917 0.917 0.928 0.906 0.928 7,275,234 0.9239 1.22%
2004-06-08 0 2.050 2.050 2.075 2.050 2.100 310,720 645,133 2.0763 0.906 0.906 0.917 0.906 0.928 702,911 0.9178 0.00%
2004-06-07 0 2.050 2.050 2.100 2.025 2.100 2,600,000 5,389,550 2.0729 0.906 0.906 0.928 0.895 0.928 5,881,719 0.9163 -1.20%
2004-06-04 0 2.075 2.050 2.075 2.050 2.075 150,858 311,822 2.0670 0.917 0.906 0.917 0.906 0.917 341,271 0.9137 1.22%
2004-06-03 0 2.050 2.025 2.075 2.025 2.075 1,076,000 2,206,750 2.0509 0.906 0.895 0.917 0.895 0.917 2,434,127 0.9066 -2.38%
2004-06-02 0 2.100 2.075 2.100 2.075 2.100 940,000 1,969,700 2.0954 0.928 0.917 0.928 0.917 0.928 2,126,468 0.9263 0.00%
2004-06-01 0 2.100 2.075 2.125 2.100 2.200 622,000 1,316,150 2.1160 0.928 0.917 0.939 0.928 0.973 1,407,088 0.9354 -1.18%
2004-05-31 0 2.125 2.125 2.150 2.100 2.150 536,000 1,137,800 2.1228 0.939 0.939 0.950 0.928 0.950 1,212,539 0.9384 0.00%
2004-05-28 0 2.125 2.100 2.125 2.075 2.150 2,132,000 4,479,400 2.1010 0.939 0.928 0.939 0.917 0.950 4,823,009 0.9288 0.00%
2004-05-27 0 2.125 2.100 2.125 2.100 2.175 1,238,000 2,624,850 2.1202 0.939 0.928 0.939 0.928 0.961 2,800,603 0.9372 0.00%
2004-05-25 0 2.125 2.100 2.125 2.050 2.125 1,218,000 2,550,550 2.0940 0.939 0.928 0.939 0.906 0.939 2,755,359 0.9257 3.66%
2004-05-24 0 2.050 2.050 2.075 2.050 2.075 278,000 569,950 2.0502 0.906 0.906 0.917 0.906 0.917 628,891 0.9063 -2.38%
2004-05-21 0 2.100 2.075 2.100 2.050 2.100 736,000 1,520,250 2.0656 0.928 0.917 0.928 0.906 0.928 1,664,979 0.9131 0.00%
2004-05-20 0 2.100 2.075 2.100 2.050 2.100 974,000 2,016,200 2.0700 0.928 0.917 0.928 0.906 0.928 2,203,382 0.9150 2.44%
2004-05-19 0 2.050 2.050 2.100 2.025 2.075 1,352,000 2,760,550 2.0418 0.906 0.906 0.928 0.895 0.917 3,058,494 0.9026 2.50%
2004-05-18 0 2.000 2.000 2.050 1.950 2.050 534,000 1,062,080 1.9889 0.884 0.884 0.906 0.862 0.906 1,208,015 0.8792 -4.76%
2004-05-17 0 2.100 2.050 2.100 2.050 2.150 1,284,000 2,709,350 2.1101 0.928 0.906 0.928 0.906 0.950 2,904,664 0.9328 -1.18%
2004-05-14 0 2.125 2.075 2.125 2.050 2.125 1,290,000 2,684,200 2.0808 0.939 0.917 0.939 0.906 0.939 2,918,237 0.9198 2.41%
2004-05-13 0 2.075 2.050 2.075 2.025 2.075 150,000 306,400 2.0427 0.917 0.906 0.917 0.895 0.917 339,330 0.9030 2.47%
2004-05-12 0 2.025 2.025 2.050 2.025 2.075 990,000 2,007,350 2.0276 0.895 0.895 0.906 0.895 0.917 2,239,577 0.8963 -1.22%
2004-05-11 0 2.050 2.025 2.075 1.970 2.100 1,621,000 3,309,510 2.0416 0.906 0.895 0.917 0.871 0.928 3,667,025 0.9025 0.00%
2004-05-10 0 2.050 2.025 2.050 2.025 2.150 2,038,000 4,196,050 2.0589 0.906 0.895 0.906 0.895 0.950 4,610,363 0.9101 -4.08%
2004-05-07 0 2.225 2.175 2.250 2.100 2.250 3,082,000 6,755,200 2.1918 0.945 0.923 0.955 0.892 0.955 7,258,865 0.9306 3.49%
2004-05-06 0 2.150 2.125 2.150 2.075 2.150 2,586,000 5,490,750 2.1233 0.913 0.902 0.913 0.881 0.913 6,090,663 0.9015 0.00%
2004-05-05 0 2.150 2.125 2.150 2.125 2.175 1,226,000 2,636,100 2.1502 0.913 0.902 0.913 0.902 0.923 2,887,530 0.9129 -1.15%
2004-05-04 0 2.175 2.125 2.175 2.125 2.250 922,000 2,002,400 2.1718 0.923 0.902 0.923 0.902 0.955 2,171,536 0.9221 -1.14%
2004-05-03 0 2.200 2.175 2.200 2.175 2.200 116,000 254,900 2.1974 0.934 0.923 0.934 0.923 0.934 273,208 0.9330 -2.22%
2004-04-30 0 2.250 2.225 2.250 2.100 2.250 1,174,000 2,531,100 2.1560 0.955 0.945 0.955 0.892 0.955 2,765,057 0.9154 7.14%
2004-04-29 0 2.100 2.025 2.100 2.050 2.175 2,120,866 4,527,532 2.1348 0.892 0.860 0.892 0.870 0.923 4,995,159 0.9064 -4.55%
2004-04-28 0 2.200 2.175 2.200 2.175 2.225 1,348,000 2,944,200 2.1841 0.934 0.923 0.934 0.923 0.945 3,174,870 0.9273 -2.22%
2004-04-27 0 2.250 2.225 2.250 2.175 2.250 610,000 1,359,700 2.2290 0.955 0.945 0.955 0.923 0.955 1,436,699 0.9464 1.12%
2004-04-26 0 2.225 2.175 2.225 2.175 2.225 778,000 1,717,150 2.2071 0.945 0.923 0.945 0.923 0.945 1,832,381 0.9371 0.00%
2004-04-23 0 2.225 2.225 2.250 2.200 2.250 890,000 1,987,550 2.2332 0.945 0.945 0.955 0.934 0.955 2,096,168 0.9482 -1.11%
2004-04-22 0 2.250 2.200 2.250 2.175 2.275 1,674,000 3,739,100 2.2336 0.955 0.934 0.955 0.923 0.966 3,942,680 0.9484 1.12%
2004-04-21 0 2.225 2.200 2.225 2.150 2.300 1,092,000 2,419,150 2.2153 0.945 0.934 0.945 0.913 0.977 2,571,927 0.9406 -4.30%
2004-04-20 0 2.325 2.250 2.300 2.225 2.350 4,097,500 9,370,200 2.2868 0.987 0.955 0.977 0.945 0.998 9,650,616 0.9709 3.33%
2004-04-19 0 2.250 2.225 2.250 2.225 2.300 806,000 1,823,600 2.2625 0.955 0.945 0.955 0.945 0.977 1,898,327 0.9606 -1.10%
2004-04-16 0 2.275 2.225 2.275 2.200 2.300 1,342,000 3,020,900 2.2510 0.966 0.945 0.966 0.934 0.977 3,160,739 0.9558 3.41%
2004-04-15 0 2.200 2.200 2.225 2.200 2.275 5,226,000 11,734,000 2.2453 0.934 0.934 0.945 0.934 0.966 12,308,510 0.9533 -4.35%
2004-04-14 0 2.300 2.275 2.300 2.250 2.300 4,326,000 9,918,050 2.2927 0.977 0.966 0.977 0.955 0.977 10,188,789 0.9734 0.00%
2004-04-13 0 2.300 2.275 2.300 2.275 2.375 1,627,918 3,764,172 2.3123 0.977 0.966 0.977 0.966 1.008 3,834,146 0.9817 0.00%
2004-04-08 0 2.300 2.275 2.300 2.275 2.325 4,129,000 9,360,700 2.2671 0.977 0.966 0.977 0.966 0.987 9,724,806 0.9626 1.10%
2004-04-07 0 2.275 2.225 2.275 2.225 2.275 6,470,000 14,540,410 2.2474 0.966 0.945 0.966 0.945 0.966 15,238,434 0.9542 2.25%
2004-04-06 0 2.225 2.225 2.250 2.225 2.250 1,700,000 3,809,050 2.2406 0.945 0.945 0.955 0.945 0.955 4,003,916 0.9513 0.00%
2004-04-02 0 2.225 2.175 2.225 2.175 2.275 5,058,000 11,204,400 2.2152 0.945 0.923 0.945 0.923 0.966 11,912,829 0.9405 1.14%
2004-04-01 0 2.200 2.175 2.200 2.175 2.225 1,064,000 2,328,050 2.1880 0.934 0.923 0.934 0.923 0.945 2,505,981 0.9290 -1.12%
2004-03-31 0 2.225 2.200 2.225 2.200 2.275 3,104,000 6,902,000 2.2236 0.945 0.934 0.945 0.934 0.966 7,310,680 0.9441 -1.11%
2004-03-30 0 2.250 2.225 2.250 2.200 2.300 3,400,082 7,670,528 2.2560 0.955 0.945 0.955 0.934 0.977 8,008,026 0.9579 0.00%
2004-03-29 1 - - - - - 0 0 - 0.955 - - - - 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 0.955 0.945 0.955 0.934 0.955 6,820,789 0.9396 4.65%
2004-03-25 0 2.150 2.150 2.175 2.150 2.200 1,152,000 2,496,400 2.1670 0.913 0.913 0.923 0.913 0.934 2,713,242 0.9201 -1.15%
2004-03-24 0 2.175 2.175 2.200 2.175 2.200 2,531,580 5,557,279 2.1952 0.923 0.923 0.934 0.923 0.934 5,962,491 0.9320 0.00%
2004-03-23 0 2.175 2.175 2.200 2.150 2.275 5,264,000 11,658,400 2.2147 0.923 0.923 0.934 0.913 0.966 12,398,009 0.9403 -5.43%
2004-03-22 0 2.300 2.275 2.300 2.275 2.325 1,786,000 4,114,000 2.3035 0.977 0.966 0.977 0.966 0.987 4,206,467 0.9780 0.00%
2004-03-19 0 2.300 2.300 2.325 2.300 2.350 1,922,000 4,469,800 2.3256 0.977 0.977 0.987 0.977 0.998 4,526,781 0.9874 -2.13%
2004-03-18 0 2.350 2.325 2.350 2.325 2.375 1,782,000 4,185,550 2.3488 0.998 0.987 0.998 0.987 1.008 4,197,046 0.9973 0.00%
2004-03-17 0 2.350 2.325 2.350 2.325 2.375 1,698,000 3,991,850 2.3509 0.998 0.987 0.998 0.987 1.008 3,999,206 0.9982 0.00%
2004-03-16 0 2.350 2.350 2.375 2.350 2.400 914,000 2,152,850 2.3554 0.998 0.998 1.008 0.998 1.019 2,152,694 1.0001 -1.05%
2004-03-15 0 2.375 2.350 2.375 2.350 2.400 930,000 2,211,450 2.3779 1.008 0.998 1.008 0.998 1.019 2,190,378 1.0096 0.00%
2004-03-12 0 2.375 2.350 2.375 2.300 2.375 1,208,000 2,817,050 2.3320 1.008 0.998 1.008 0.977 1.008 2,845,136 0.9901 0.00%
2004-03-11 0 2.375 2.350 2.400 2.350 2.400 2,052,000 4,871,800 2.3742 1.008 0.998 1.019 0.998 1.019 4,832,963 1.0080 0.00%
2004-03-10 0 2.375 2.350 2.375 2.350 2.400 466,000 1,098,100 2.3564 1.008 0.998 1.008 0.998 1.019 1,097,544 1.0005 1.06%
2004-03-09 0 2.350 2.350 2.375 2.350 2.375 1,082,000 2,555,000 2.3614 0.998 0.998 1.008 0.998 1.008 2,548,375 1.0026 -1.05%
2004-03-08 0 2.375 2.350 2.375 2.350 2.400 732,000 1,732,450 2.3667 1.008 0.998 1.008 0.998 1.019 1,724,039 1.0049 1.06%
2004-03-05 0 2.350 2.325 2.350 2.350 2.375 1,832,000 4,330,200 2.3636 0.998 0.987 0.998 0.998 1.008 4,314,809 1.0036 -1.05%
2004-03-04 0 2.375 2.350 2.375 2.350 2.375 1,032,000 2,431,150 2.3558 1.008 0.998 1.008 0.998 1.008 2,430,613 1.0002 0.00%
2004-03-03 0 2.375 2.325 2.375 2.300 2.400 1,173,400 2,760,200 2.3523 1.008 0.987 1.008 0.977 1.019 2,763,644 0.9988 1.06%
2004-03-02 0 2.350 2.300 2.350 2.300 2.350 1,300,000 3,027,600 2.3289 0.998 0.977 0.998 0.977 0.998 3,061,818 0.9888 2.17%
2004-03-01 0 2.300 2.275 2.300 2.300 2.350 1,006,000 2,343,850 2.3299 0.977 0.966 0.977 0.977 0.998 2,369,376 0.9892 -2.13%
2004-02-27 0 2.350 2.300 2.350 2.275 2.350 1,104,000 2,565,750 2.3240 0.998 0.977 0.998 0.966 0.998 2,600,190 0.9868 2.17%
2004-02-26 0 2.300 2.300 2.325 2.275 2.325 1,656,000 3,818,250 2.3057 0.977 0.977 0.987 0.966 0.987 3,900,286 0.9790 1.10%
2004-02-25 0 2.275 2.250 2.275 2.275 2.325 1,865,173 4,268,631 2.2886 0.966 0.955 0.966 0.966 0.987 4,392,939 0.9717 -1.09%
2004-02-24 0 2.300 2.300 2.325 2.300 2.350 523,000 1,215,500 2.3241 0.977 0.977 0.987 0.977 0.998 1,231,793 0.9868 -1.08%
2004-02-23 0 2.325 2.300 2.325 2.300 2.350 756,000 1,747,850 2.3120 0.987 0.977 0.987 0.977 0.998 1,780,565 0.9816 -1.06%
2004-02-20 0 2.350 2.300 2.350 2.300 2.375 2,238,000 5,230,200 2.3370 0.998 0.977 0.998 0.977 1.008 5,271,038 0.9923 2.17%
2004-02-19 0 2.300 2.275 2.300 2.200 2.400 4,936,000 11,394,700 2.3085 0.977 0.966 0.977 0.934 1.019 11,625,489 0.9801 -4.17%
2004-02-18 0 2.400 2.375 2.400 2.350 2.400 10,174,000 24,301,700 2.3886 1.019 1.008 1.019 0.998 1.019 23,962,261 1.0142 2.13%
2004-02-17 0 2.350 2.325 2.350 2.325 2.400 5,016,000 11,872,450 2.3669 0.998 0.987 0.998 0.987 1.019 11,813,908 1.0050 -1.05%
2004-02-16 0 2.375 2.350 2.375 2.300 2.375 2,030,000 4,794,000 2.3616 1.008 0.998 1.008 0.977 1.008 4,781,147 1.0027 1.06%
2004-02-13 0 2.350 2.350 2.375 2.250 2.375 4,862,000 11,362,080 2.3369 0.998 0.998 1.008 0.955 1.008 11,451,201 0.9922 1.08%
2004-02-12 0 2.325 2.300 2.325 2.300 2.350 3,362,000 7,842,550 2.3327 0.987 0.977 0.987 0.977 0.998 7,918,333 0.9904 0.00%
2004-02-11 0 2.325 2.325 2.350 2.325 2.375 1,896,000 4,431,750 2.3374 0.987 0.987 0.998 0.987 1.008 4,465,544 0.9924 -2.11%
2004-02-10 0 2.375 2.350 2.375 2.350 2.400 1,562,000 3,709,650 2.3749 1.008 0.998 1.008 0.998 1.019 3,678,893 1.0084 -1.04%
2004-02-09 0 2.400 2.375 2.400 2.375 2.400 2,550,000 6,096,400 2.3907 1.019 1.008 1.019 1.008 1.019 6,005,874 1.0151 1.05%
2004-02-06 0 2.375 2.375 2.400 2.375 2.400 2,766,000 6,591,600 2.3831 1.008 1.008 1.019 1.008 1.019 6,514,607 1.0118 -1.04%
2004-02-05 0 2.400 2.375 2.400 2.375 2.400 2,184,000 5,217,500 2.3890 1.019 1.008 1.019 1.008 1.019 5,143,855 1.0143 0.00%
2004-02-04 0 2.400 2.375 2.400 2.300 2.400 8,949,000 21,211,000 2.3702 1.019 1.008 1.019 0.977 1.019 21,077,086 1.0064 5.49%
2004-02-03 0 2.275 2.250 2.275 2.250 2.350 2,336,000 5,330,250 2.2818 0.966 0.955 0.966 0.955 0.998 5,501,852 0.9688 -3.19%
2004-02-02 0 2.350 2.300 2.350 2.225 2.400 2,244,800 5,096,070 2.2702 0.998 0.977 0.998 0.945 1.019 5,287,054 0.9639 -2.08%
2004-01-30 0 2.400 2.375 2.400 2.375 2.425 3,352,000 8,029,900 2.3956 1.019 1.008 1.019 1.008 1.030 7,894,781 1.0171 -1.03%
2004-01-29 0 2.425 2.375 2.425 2.175 2.425 8,918,000 20,924,600 2.3463 1.030 1.008 1.030 0.923 1.030 21,004,074 0.9962 10.23%
2004-01-28 0 2.200 2.175 2.225 2.150 2.350 4,198,000 9,377,300 2.2338 0.934 0.923 0.945 0.913 0.998 9,887,318 0.9484 -5.38%
2004-01-27 0 2.325 2.300 2.325 2.300 2.400 3,420,000 7,986,500 2.3352 0.987 0.977 0.987 0.977 1.019 8,054,938 0.9915 -1.06%
2004-01-26 0 2.350 2.350 2.400 2.350 2.425 2,369,995 5,637,539 2.3787 0.998 0.998 1.019 0.998 1.030 5,581,919 1.0100 -1.05%
2004-01-21 0 2.375 2.350 2.375 2.300 2.425 3,290,000 7,784,350 2.3661 1.008 0.998 1.008 0.977 1.030 7,748,756 1.0046 -1.04%
2004-01-20 0 2.400 2.400 2.425 2.350 2.425 4,216,000 10,079,900 2.3909 1.019 1.019 1.030 0.998 1.030 9,929,712 1.0151 0.00%
2004-01-19 0 2.400 2.375 2.400 2.350 2.475 12,820,000 30,934,684 2.4130 1.019 1.008 1.019 0.998 1.051 30,194,239 1.0245 4.35%
2004-01-16 0 2.300 2.275 2.300 2.275 2.400 8,846,000 20,619,400 2.3309 0.977 0.966 0.977 0.966 1.019 20,834,496 0.9897 0.00%
2004-01-15 0 2.300 2.275 2.325 2.125 2.400 11,918,000 26,973,700 2.2633 0.977 0.966 0.987 0.902 1.019 28,069,809 0.9610 10.84%
2004-01-14 0 2.075 2.050 2.075 2.025 2.100 4,732,000 9,845,700 2.0807 0.881 0.870 0.881 0.860 0.892 11,145,019 0.8834 3.75%
2004-01-13 0 2.000 1.990 2.000 1.950 2.125 4,030,000 8,115,450 2.0138 0.849 0.845 0.849 0.828 0.902 9,491,637 0.8550 -4.76%
2004-01-12 0 2.100 2.100 2.125 2.100 2.275 2,426,000 5,252,350 2.1650 0.892 0.892 0.902 0.892 0.966 5,713,824 0.9192 -6.67%
2004-01-09 0 2.250 2.250 2.275 2.250 2.375 4,128,000 9,472,550 2.2947 0.955 0.955 0.966 0.955 1.008 9,722,451 0.9743 -2.17%
2004-01-08 0 2.300 2.275 2.300 2.250 2.400 3,199,000 7,448,000 2.3282 0.977 0.966 0.977 0.955 1.019 7,534,428 0.9885 0.00%
2004-01-07 0 2.300 2.300 2.350 2.200 2.375 8,535,000 19,688,850 2.3068 0.977 0.977 0.998 0.934 1.008 20,102,015 0.9794 3.37%
2004-01-06 0 2.225 2.200 2.225 2.200 2.400 8,558,000 20,080,400 2.3464 0.945 0.934 0.945 0.934 1.019 20,156,186 0.9962 -4.30%
2004-01-05 0 2.325 2.300 2.325 2.200 2.675 25,406,000 59,872,200 2.3566 0.987 0.977 0.987 0.934 1.136 59,837,352 1.0006 27.75%
2004-01-02 1 1.820 - - - - 0 0 - 0.773 - - - - 0 - 0.00%
2003-12-31 1 1.820 - - - - 0 0 - 0.773 - - - - 0 - 0.00%
2003-12-30 1 1.820 - - - - 0 0 - 0.773 - - - - 0 - 0.00%
2003-12-29 1 1.820 - - - - 0 0 - 0.773 - - - - 0 - 0.00%
2003-12-24 0 1.820 1.800 1.820 1.800 1.830 207,500 377,325 1.8184 0.773 0.764 0.773 0.764 0.777 488,713 0.7721 0.00%
2003-12-23 0 1.820 1.820 1.830 1.820 1.840 15,964,000 29,213,640 1.8300 0.773 0.773 0.777 0.773 0.781 37,599,129 0.7770 -0.55%
2003-12-22 0 1.830 1.820 1.830 1.820 1.830 622,500 1,137,025 1.8265 0.777 0.773 0.777 0.773 0.777 1,466,140 0.7755 -0.54%
2003-12-19 0 1.840 1.810 1.840 1.820 1.850 783,538 1,437,962 1.8352 0.781 0.768 0.781 0.773 0.785 1,845,424 0.7792 -0.54%
2003-12-18 0 1.850 1.840 1.850 1.810 1.860 1,918,000 3,546,620 1.8491 0.785 0.781 0.785 0.768 0.790 4,517,360 0.7851 0.00%
2003-12-17 0 1.850 1.840 1.850 1.820 1.870 1,190,000 2,202,980 1.8512 0.785 0.781 0.785 0.773 0.794 2,802,741 0.7860 -0.54%
2003-12-16 0 1.860 1.850 1.860 1.850 1.870 1,484,000 2,757,580 1.8582 0.790 0.785 0.790 0.785 0.794 3,495,183 0.7890 -0.53%
2003-12-15 0 1.870 1.860 1.880 1.860 1.890 1,512,000 2,832,480 1.8733 0.794 0.790 0.798 0.790 0.802 3,561,130 0.7954 -0.53%
2003-12-12 0 1.880 1.860 1.880 1.850 1.880 2,024,500 3,794,680 1.8744 0.798 0.790 0.798 0.785 0.798 4,768,193 0.7958 0.53%
2003-12-11 0 1.870 1.860 1.870 1.810 1.870 2,980,000 5,509,220 1.8487 0.794 0.790 0.794 0.768 0.794 7,018,630 0.7849 3.31%
2003-12-10 0 1.810 1.800 1.810 1.800 1.900 3,120,000 5,815,580 1.8640 0.768 0.764 0.768 0.764 0.807 7,348,364 0.7914 -4.74%
2003-12-09 0 1.900 1.880 1.900 1.850 1.900 3,036,000 5,656,940 1.8633 0.807 0.798 0.807 0.785 0.807 7,150,523 0.7911 2.15%
2003-12-08 0 1.860 1.850 1.870 1.830 1.870 3,076,000 5,688,820 1.8494 0.790 0.785 0.794 0.777 0.794 7,244,733 0.7852 1.09%
2003-12-05 0 1.840 1.840 1.850 1.800 1.860 5,491,300 10,036,195 1.8277 0.781 0.781 0.785 0.764 0.790 12,933,356 0.7760 1.66%
2003-12-04 0 1.810 1.800 1.810 1.760 1.810 4,612,000 8,282,040 1.7958 0.768 0.764 0.768 0.747 0.768 10,862,389 0.7625 2.84%
2003-12-03 0 1.760 1.730 1.750 1.740 1.770 2,864,000 5,029,560 1.7561 0.747 0.735 0.743 0.739 0.752 6,745,421 0.7456 0.00%
2003-12-02 0 1.760 1.750 1.770 1.750 1.800 2,336,000 4,135,700 1.7704 0.747 0.743 0.752 0.743 0.764 5,501,852 0.7517 0.00%
2003-12-01 0 1.760 1.760 1.770 1.750 1.780 1,572,000 2,770,080 1.7621 0.747 0.747 0.752 0.743 0.756 3,702,445 0.7482 0.57%
2003-11-28 0 1.750 1.740 1.750 1.710 1.760 1,900,000 3,309,820 1.7420 0.743 0.739 0.743 0.726 0.747 4,474,965 0.7396 -0.57%
2003-11-27 0 1.760 1.750 1.760 1.730 1.760 2,178,000 3,811,140 1.7498 0.747 0.743 0.747 0.735 0.747 5,129,723 0.7430 1.15%
2003-11-26 0 1.740 1.740 1.750 1.720 1.750 1,776,000 3,087,440 1.7384 0.739 0.739 0.743 0.730 0.743 4,182,915 0.7381 1.75%
2003-11-25 0 1.710 1.700 1.710 1.700 1.790 1,556,000 2,679,580 1.7221 0.726 0.722 0.726 0.722 0.760 3,664,761 0.7312 -4.47%
2003-11-24 0 1.790 1.770 1.790 1.710 1.800 9,574,200 16,901,168 1.7653 0.760 0.752 0.760 0.726 0.764 22,549,586 0.7495 4.07%
2003-11-21 0 1.720 1.710 1.720 1.650 1.730 7,436,000 12,621,480 1.6973 0.730 0.726 0.730 0.701 0.735 17,513,601 0.7207 2.38%
2003-11-20 0 1.680 1.670 1.680 1.670 1.690 1,402,000 2,354,320 1.6793 0.713 0.709 0.713 0.709 0.718 3,302,053 0.7130 0.60%
2003-11-19 0 1.670 1.670 1.680 1.630 1.680 2,384,000 3,978,480 1.6688 0.709 0.709 0.713 0.692 0.713 5,614,904 0.7086 0.00%
2003-11-18 0 1.670 1.670 1.690 1.660 1.690 1,640,000 2,739,840 1.6706 0.709 0.709 0.718 0.705 0.718 3,862,602 0.7093 1.21%
2003-11-17 0 1.650 1.630 1.640 1.620 1.650 2,988,000 4,890,490 1.6367 0.701 0.692 0.696 0.688 0.701 7,037,472 0.6949 0.61%
2003-11-14 0 1.640 1.640 1.650 1.630 1.660 2,346,000 3,855,180 1.6433 0.696 0.696 0.701 0.692 0.705 5,525,405 0.6977 -0.61%
2003-11-13 0 1.650 1.650 1.660 1.650 1.680 810,000 1,347,320 1.6634 0.701 0.701 0.705 0.701 0.713 1,907,748 0.7062 -1.20%
2003-11-12 0 1.670 1.650 1.680 1.640 1.680 4,818,000 8,002,720 1.6610 0.709 0.701 0.713 0.696 0.713 11,347,570 0.7052 -1.18%
2003-11-11 0 1.690 1.690 1.700 1.660 1.700 1,726,000 2,898,760 1.6795 0.718 0.718 0.722 0.705 0.722 4,065,153 0.7131 1.20%
2003-11-10 0 1.670 1.660 1.670 1.630 1.680 4,940,000 8,158,940 1.6516 0.709 0.705 0.709 0.692 0.713 11,634,910 0.7012 -0.60%
2003-11-07 0 1.680 1.670 1.680 1.660 1.680 1,588,000 2,655,980 1.6725 0.713 0.709 0.713 0.705 0.713 3,740,129 0.7101 1.20%
2003-11-06 0 1.660 1.650 1.670 1.650 1.700 5,354,000 8,936,360 1.6691 0.705 0.701 0.709 0.701 0.722 12,609,981 0.7087 -2.92%
2003-11-05 0 1.710 1.700 1.710 1.660 1.720 4,276,000 7,259,060 1.6976 0.726 0.722 0.726 0.705 0.730 10,071,027 0.7208 -2.29%
2003-11-04 0 1.750 1.740 1.760 1.740 1.790 3,633,084 6,386,841 1.7580 0.743 0.739 0.747 0.739 0.760 8,556,803 0.7464 0.00%
2003-11-03 0 1.750 1.750 1.760 1.740 1.770 3,118,000 5,476,260 1.7563 0.743 0.743 0.747 0.739 0.752 7,343,654 0.7457 0.00%
2003-10-31 0 1.750 1.740 1.760 1.730 1.750 5,098,000 8,871,760 1.7402 0.743 0.739 0.747 0.735 0.743 12,007,038 0.7389 0.00%
2003-10-30 0 1.750 1.740 1.750 1.710 1.750 3,284,000 5,687,060 1.7317 0.743 0.739 0.743 0.726 0.743 7,734,624 0.7353 0.57%
2003-10-29 0 1.740 1.730 1.740 1.690 1.750 5,192,000 8,981,340 1.7298 0.739 0.735 0.739 0.718 0.743 12,228,431 0.7345 3.57%
2003-10-28 0 1.680 1.680 1.690 1.660 1.720 3,956,000 6,653,640 1.6819 0.713 0.713 0.718 0.705 0.730 9,317,349 0.7141 -0.59%
2003-10-27 0 1.690 1.690 1.700 1.690 1.720 1,012,000 1,729,240 1.7087 0.718 0.718 0.722 0.718 0.730 2,383,508 0.7255 -0.59%
2003-10-24 0 1.700 1.690 1.700 1.670 1.750 3,734,000 6,351,960 1.7011 0.722 0.718 0.722 0.709 0.743 8,794,484 0.7223 -3.41%
2003-10-23 0 1.760 1.750 1.760 1.740 1.800 5,090,000 8,998,960 1.7680 0.747 0.743 0.747 0.739 0.764 11,988,196 0.7507 -1.12%
2003-10-22 0 1.780 1.780 1.790 1.780 1.800 4,784,000 8,569,640 1.7913 0.756 0.756 0.760 0.756 0.764 11,267,492 0.7606 -1.11%
2003-10-21 0 1.800 1.790 1.800 1.770 1.810 9,032,000 16,229,860 1.7969 0.764 0.760 0.764 0.752 0.768 21,272,572 0.7629 1.69%
2003-10-20 0 1.770 1.770 1.780 1.730 1.780 5,132,000 9,027,500 1.7591 0.752 0.752 0.756 0.735 0.756 12,087,117 0.7469 2.31%
2003-10-17 0 1.730 1.730 1.740 1.680 1.740 5,408,000 9,281,960 1.7163 0.735 0.735 0.739 0.713 0.739 12,737,164 0.7287 2.98%
2003-10-16 0 1.680 1.680 1.690 1.680 1.690 1,736,000 2,917,666 1.6807 0.713 0.713 0.718 0.713 0.718 4,088,705 0.7136 0.00%
2003-10-15 0 1.680 1.680 1.690 1.660 1.690 2,328,093 3,908,752 1.6790 0.713 0.713 0.718 0.705 0.718 5,483,229 0.7129 -0.59%
2003-10-14 0 1.690 1.680 1.700 1.680 1.720 3,454,500 5,837,615 1.6899 0.718 0.713 0.722 0.713 0.730 8,136,193 0.7175 0.60%
2003-10-13 0 1.680 1.680 1.690 1.670 1.710 1,695,000 2,852,290 1.6828 0.713 0.713 0.718 0.709 0.726 3,992,140 0.7145 -1.75%
2003-10-10 0 1.710 1.680 1.710 1.700 1.720 7,270,000 12,424,820 1.7091 0.726 0.713 0.726 0.722 0.730 17,122,630 0.7256 2.40%
2003-10-09 0 1.670 1.670 1.680 1.600 1.770 9,937,500 16,609,445 1.6714 0.709 0.709 0.713 0.679 0.752 23,405,246 0.7096 -4.57%
2003-10-08 0 1.750 1.750 1.760 1.730 1.780 3,820,000 6,689,520 1.7512 0.743 0.743 0.747 0.735 0.756 8,997,035 0.7435 -1.69%
2003-10-07 0 1.780 1.770 1.780 1.760 1.800 5,784,000 10,283,420 1.7779 0.756 0.752 0.756 0.747 0.764 13,622,736 0.7549 0.00%
2003-10-06 0 1.780 1.780 1.790 1.780 1.800 7,988,000 14,253,820 1.7844 0.756 0.756 0.760 0.756 0.764 18,813,696 0.7576 -0.56%
2003-10-03 0 1.790 1.790 1.800 1.780 1.810 7,008,000 12,591,140 1.7967 0.760 0.760 0.764 0.756 0.768 16,505,556 0.7628 0.00%
2003-10-02 0 1.790 1.790 1.800 1.770 1.820 6,056,000 10,888,740 1.7980 0.760 0.760 0.764 0.752 0.773 14,263,363 0.7634 1.70%
2003-09-30 0 1.760 1.760 1.770 1.700 1.800 8,535,000 15,011,583 1.7588 0.747 0.747 0.752 0.722 0.764 20,102,015 0.7468 3.53%
2003-09-29 0 1.700 1.690 1.710 1.690 1.720 1,818,000 3,089,400 1.6993 0.722 0.718 0.726 0.718 0.730 4,281,835 0.7215 0.00%
2003-09-26 0 1.700 1.690 1.700 1.690 1.720 1,818,000 3,095,080 1.7025 0.722 0.718 0.722 0.718 0.730 4,281,835 0.7228 -1.16%
2003-09-25 0 1.720 1.720 1.730 1.700 1.740 3,446,000 5,923,520 1.7190 0.730 0.730 0.735 0.722 0.739 8,116,174 0.7298 -0.58%
2003-09-24 0 1.730 1.730 1.740 1.710 1.760 6,595,150 11,484,515 1.7414 0.735 0.735 0.739 0.726 0.747 15,533,193 0.7394 0.58%
2003-09-23 0 1.720 1.720 1.730 1.660 1.740 4,450,000 7,588,360 1.7052 0.730 0.730 0.735 0.705 0.739 10,480,840 0.7240 0.58%
2003-09-22 0 1.710 1.700 1.710 1.690 1.730 2,692,000 4,612,700 1.7135 0.726 0.722 0.726 0.718 0.735 6,340,319 0.7275 0.00%
2003-09-19 0 1.710 1.710 1.720 1.700 1.730 7,654,489 13,118,967 1.7139 0.726 0.726 0.730 0.722 0.735 18,028,196 0.7277 -0.58%
2003-09-18 0 1.720 1.720 1.730 1.680 1.740 10,854,000 18,528,120 1.7070 0.730 0.730 0.735 0.713 0.739 25,563,828 0.7248 -1.15%
2003-09-17 0 1.740 1.730 1.750 1.640 1.760 29,234,000 50,036,360 1.7116 0.739 0.735 0.743 0.696 0.747 68,853,229 0.7267 6.75%
2003-09-16 0 1.630 1.630 1.640 1.570 1.640 8,506,000 13,625,140 1.6018 0.692 0.692 0.696 0.667 0.696 20,033,713 0.6801 0.62%
2003-09-15 0 1.620 1.610 1.620 1.540 1.630 20,884,000 33,618,680 1.6098 0.688 0.684 0.688 0.654 0.692 49,186,934 0.6835 5.19%
2003-09-11 0 1.540 1.530 1.540 1.480 1.540 2,180,000 3,323,360 1.5245 0.654 0.650 0.654 0.628 0.654 5,134,434 0.6473 4.05%
2003-09-10 0 1.480 1.480 1.490 1.470 1.530 2,606,000 3,871,020 1.4854 0.628 0.628 0.633 0.624 0.650 6,137,768 0.6307 -3.27%
2003-09-09 0 1.530 1.520 1.530 1.520 1.600 4,084,000 6,330,520 1.5501 0.650 0.645 0.650 0.645 0.679 9,618,820 0.6581 -2.55%
2003-09-08 0 1.570 1.560 1.570 1.560 1.600 3,558,000 5,596,440 1.5729 0.667 0.662 0.667 0.662 0.679 8,379,961 0.6678 -0.63%
2003-09-05 0 1.580 1.580 1.590 1.560 1.610 13,287,000 21,000,628 1.5805 0.671 0.671 0.675 0.662 0.684 31,294,139 0.6711 1.28%
2003-09-04 0 1.560 1.560 1.570 1.500 1.620 21,874,000 34,027,600 1.5556 0.662 0.662 0.667 0.637 0.688 51,518,627 0.6605 4.00%
2003-09-03 0 1.500 1.500 1.520 1.460 1.510 7,883,000 11,704,000 1.4847 0.637 0.637 0.645 0.620 0.641 18,566,395 0.6304 4.90%
2003-09-02 0 1.430 1.430 1.470 1.430 1.480 3,668,000 5,343,252 1.4567 0.607 0.607 0.624 0.607 0.628 8,639,038 0.6185 -2.72%
2003-09-01 0 1.470 1.470 1.480 1.470 1.490 4,644,000 6,864,420 1.4781 0.624 0.624 0.628 0.624 0.633 10,937,757 0.6276 0.68%
2003-08-29 0 1.460 1.460 1.470 1.440 1.470 7,324,000 10,675,820 1.4576 0.620 0.620 0.624 0.611 0.624 17,249,814 0.6189 2.10%
2003-08-28 0 1.430 1.420 1.430 1.420 1.450 4,196,000 6,010,880 1.4325 0.607 0.603 0.607 0.603 0.616 9,882,608 0.6082 -0.69%
2003-08-27 0 1.440 1.430 1.440 1.420 1.440 6,904,000 9,878,780 1.4309 0.611 0.607 0.611 0.603 0.611 16,260,611 0.6075 0.00%
2003-08-26 0 1.440 1.430 1.440 1.430 1.470 7,500,000 10,878,940 1.4505 0.611 0.607 0.611 0.607 0.624 17,664,337 0.6159 -2.04%
2003-08-25 0 1.470 1.470 1.480 1.440 1.510 12,020,000 17,745,114 1.4763 0.624 0.624 0.628 0.611 0.641 28,310,044 0.6268 -5.77%
2003-08-22 0 1.560 1.560 1.570 1.550 1.610 5,540,000 8,772,920 1.5836 0.662 0.662 0.667 0.658 0.684 13,048,057 0.6724 -1.27%
2003-08-21 0 1.580 1.580 1.590 1.570 1.590 2,458,000 3,885,740 1.5809 0.671 0.671 0.675 0.667 0.675 5,789,192 0.6712 0.64%
2003-08-20 0 1.570 1.560 1.570 1.560 1.610 4,710,000 7,446,740 1.5810 0.667 0.662 0.667 0.662 0.684 11,093,203 0.6713 -1.87%
2003-08-19 0 1.600 1.600 1.610 1.590 1.620 11,952,480 19,154,028 1.6025 0.679 0.679 0.684 0.675 0.688 28,151,017 0.6804 0.63%
2003-08-18 0 1.590 1.590 1.600 1.580 1.610 12,700,000 20,276,260 1.5966 0.675 0.675 0.679 0.671 0.684 29,911,610 0.6779 1.92%
2003-08-15 0 1.560 1.550 1.560 1.550 1.600 7,244,000 11,364,916 1.5689 0.662 0.658 0.662 0.658 0.679 17,061,394 0.6661 -1.27%
2003-08-14 0 1.580 1.580 1.590 1.510 1.600 12,776,000 19,833,600 1.5524 0.671 0.671 0.675 0.641 0.679 30,090,609 0.6591 4.64%
2003-08-13 0 1.510 1.510 1.520 1.500 1.520 4,029,400 6,104,548 1.5150 0.641 0.641 0.645 0.637 0.645 9,490,224 0.6432 1.34%
2003-08-12 0 1.490 1.490 1.510 1.490 1.530 6,354,000 9,582,580 1.5081 0.633 0.633 0.641 0.633 0.650 14,965,226 0.6403 -1.32%
2003-08-11 0 1.510 1.500 1.510 1.500 1.530 2,969,000 4,491,520 1.5128 0.641 0.637 0.641 0.637 0.650 6,992,722 0.6423 0.00%
2003-08-08 0 1.510 1.500 1.510 1.500 1.530 1,548,000 2,336,820 1.5096 0.641 0.637 0.641 0.637 0.650 3,645,919 0.6409 -0.66%
2003-08-07 0 1.520 1.510 1.520 1.500 1.520 968,000 1,468,000 1.5165 0.645 0.641 0.645 0.637 0.645 2,279,877 0.6439 1.33%
2003-08-06 0 1.500 1.500 1.510 1.500 1.540 4,838,000 7,302,600 1.5094 0.637 0.637 0.641 0.637 0.654 11,394,675 0.6409 -2.60%
2003-08-05 0 1.540 1.530 1.540 1.530 1.550 1,938,000 2,982,320 1.5389 0.654 0.650 0.654 0.650 0.658 4,564,465 0.6534 0.65%
2003-08-04 0 1.530 1.530 1.540 1.530 1.570 1,770,000 2,743,940 1.5502 0.650 0.650 0.654 0.650 0.667 4,168,783 0.6582 -2.55%
2003-08-01 0 1.570 1.560 1.570 1.560 1.590 5,818,000 9,158,120 1.5741 0.667 0.662 0.667 0.662 0.675 13,702,815 0.6683 0.64%
2003-07-31 0 1.560 1.540 1.560 1.530 1.560 2,142,000 3,306,200 1.5435 0.662 0.654 0.662 0.650 0.662 5,044,935 0.6554 1.96%
2003-07-30 0 1.530 1.520 1.530 1.530 1.560 4,023,400 6,230,420 1.5485 0.650 0.645 0.650 0.650 0.662 9,476,092 0.6575 0.00%
2003-07-29 0 1.530 1.530 1.540 1.520 1.550 4,766,000 7,321,980 1.5363 0.650 0.650 0.654 0.645 0.658 11,225,097 0.6523 0.00%
2003-07-28 0 1.530 1.520 1.530 1.510 1.550 3,952,000 6,044,220 1.5294 0.650 0.645 0.650 0.641 0.658 9,307,928 0.6494 2.00%
2003-07-25 0 1.500 1.500 1.510 1.490 1.530 3,088,000 4,633,760 1.5006 0.637 0.637 0.641 0.633 0.650 7,272,996 0.6371 -1.96%
2003-07-24 0 1.530 1.520 1.530 1.520 1.530 994,000 1,515,680 1.5248 0.650 0.645 0.650 0.645 0.650 2,341,113 0.6474 0.66%
2003-07-23 0 1.520 1.500 1.520 1.500 1.530 2,022,000 3,063,860 1.5153 0.645 0.637 0.645 0.637 0.650 4,762,305 0.6434 -1.30%
2003-07-22 0 1.540 1.520 1.540 1.520 1.550 1,750,000 2,676,040 1.5292 0.654 0.645 0.654 0.645 0.658 4,121,679 0.6493 -1.28%
2003-07-21 0 1.560 1.540 1.560 1.540 1.580 3,260,000 5,070,000 1.5552 0.662 0.654 0.662 0.654 0.671 7,678,098 0.6603 -0.64%
2003-07-18 0 1.570 1.560 1.570 1.540 1.570 3,476,000 5,405,380 1.5551 0.667 0.662 0.667 0.654 0.667 8,186,831 0.6603 0.00%
2003-07-17 0 1.570 1.560 1.570 1.560 1.620 9,130,000 14,494,860 1.5876 0.667 0.662 0.667 0.662 0.688 21,503,386 0.6741 -1.87%
2003-07-16 0 1.600 1.590 1.600 1.580 1.630 17,946,000 28,824,580 1.6062 0.679 0.675 0.679 0.671 0.692 42,267,225 0.6820 1.91%
2003-07-15 0 1.570 1.560 1.570 1.560 1.590 8,468,012 13,327,798 1.5739 0.667 0.662 0.667 0.662 0.675 19,944,242 0.6683 0.00%
2003-07-14 0 1.570 1.560 1.570 1.530 1.580 6,516,000 10,172,440 1.5611 0.667 0.662 0.667 0.650 0.671 15,346,776 0.6628 2.61%
2003-07-11 0 1.530 1.520 1.530 1.520 1.560 6,206,000 9,603,780 1.5475 0.650 0.645 0.650 0.645 0.662 14,616,650 0.6570 -1.29%
2003-07-10 0 1.550 1.540 1.550 1.550 1.590 8,606,000 13,441,700 1.5619 0.658 0.654 0.658 0.658 0.675 20,269,237 0.6632 -2.52%
2003-07-09 0 1.590 1.580 1.590 1.530 1.590 8,062,000 12,609,800 1.5641 0.675 0.671 0.675 0.650 0.675 18,987,984 0.6641 3.92%
2003-07-08 0 1.530 1.530 1.540 1.530 1.580 5,192,000 8,011,940 1.5431 0.650 0.650 0.654 0.650 0.671 12,228,431 0.6552 -2.55%
2003-07-07 0 1.570 1.560 1.570 1.500 1.580 16,072,000 24,824,952 1.5446 0.667 0.662 0.667 0.637 0.671 37,853,496 0.6558 4.67%
2003-07-04 0 1.500 1.500 1.510 1.480 1.510 3,740,000 5,596,260 1.4963 0.637 0.637 0.641 0.628 0.641 8,808,616 0.6353 0.67%
2003-07-03 0 1.490 1.480 1.490 1.470 1.500 2,778,000 4,126,160 1.4853 0.633 0.628 0.633 0.624 0.637 6,542,870 0.6306 0.68%
2003-07-02 0 1.480 1.470 1.480 1.440 1.480 2,178,000 3,192,320 1.4657 0.628 0.624 0.628 0.611 0.628 5,129,723 0.6223 3.50%
2003-06-30 0 1.430 1.420 1.430 1.420 1.510 4,468,000 6,515,300 1.4582 0.607 0.603 0.607 0.603 0.641 10,523,234 0.6191 -5.30%
2003-06-27 0 1.510 1.500 1.510 1.480 1.510 3,472,000 5,198,560 1.4973 0.641 0.637 0.641 0.628 0.641 8,177,410 0.6357 2.03%
2003-06-26 0 1.480 1.470 1.480 1.460 1.510 5,194,000 7,683,380 1.4793 0.628 0.624 0.628 0.620 0.641 12,233,142 0.6281 -1.33%
2003-06-25 0 1.500 1.490 1.500 1.490 1.520 1,344,000 2,011,000 1.4963 0.637 0.633 0.637 0.633 0.645 3,165,449 0.6353 0.00%
2003-06-24 0 1.500 1.490 1.500 1.440 1.530 5,434,000 8,019,300 1.4758 0.637 0.633 0.637 0.611 0.650 12,798,401 0.6266 -1.32%
2003-06-23 0 1.520 1.520 1.530 1.510 1.570 9,490,000 14,649,060 1.5436 0.645 0.645 0.650 0.641 0.667 22,351,274 0.6554 0.00%
2003-06-20 0 1.520 1.520 1.530 1.510 1.530 5,148,000 7,864,700 1.5277 0.645 0.645 0.650 0.641 0.650 12,124,801 0.6486 -0.65%
2003-06-19 0 1.530 1.520 1.530 1.510 1.530 5,474,000 8,339,520 1.5235 0.650 0.645 0.650 0.641 0.650 12,892,611 0.6468 1.32%
2003-06-18 0 1.510 1.500 1.510 1.480 1.540 9,540,000 14,379,620 1.5073 0.641 0.637 0.641 0.628 0.654 22,469,036 0.6400 -0.66%
2003-06-17 0 1.520 1.510 1.520 1.450 1.530 23,788,000 35,737,260 1.5023 0.645 0.641 0.645 0.616 0.650 56,026,565 0.6379 5.56%
2003-06-16 0 1.440 1.430 1.440 1.390 1.440 10,898,000 15,411,400 1.4141 0.611 0.607 0.611 0.590 0.611 25,667,459 0.6004 1.41%
2003-06-13 0 1.420 1.420 1.430 1.350 1.430 13,424,000 18,817,980 1.4018 0.603 0.603 0.607 0.573 0.607 31,616,807 0.5952 4.41%
2003-06-12 0 1.360 1.350 1.360 1.350 1.450 16,460,800 23,029,296 1.3990 0.577 0.573 0.577 0.573 0.616 38,769,215 0.5940 -4.23%
2003-06-11 0 1.420 1.420 1.430 1.420 1.460 10,336,000 14,840,780 1.4358 0.603 0.603 0.607 0.603 0.620 24,343,811 0.6096 -1.39%
2003-06-10 0 1.440 1.430 1.440 1.430 1.470 8,324,000 12,041,620 1.4466 0.611 0.607 0.611 0.607 0.624 19,605,058 0.6142 -1.87%
2003-06-09 0 1.540 1.540 1.550 1.520 1.580 19,098,000 29,506,840 1.5450 0.623 0.623 0.627 0.615 0.639 47,203,449 0.6251 -0.65%
2003-06-06 0 1.550 1.540 1.550 1.540 1.560 8,182,000 12,677,080 1.5494 0.627 0.623 0.627 0.623 0.631 20,222,988 0.6269 -0.64%
2003-06-05 0 1.560 1.540 1.550 1.550 1.590 11,772,000 18,550,540 1.5758 0.631 0.623 0.627 0.627 0.643 29,096,188 0.6376 -1.27%
2003-06-03 0 1.580 1.560 1.580 1.570 1.580 8,148,150 12,837,671 1.5755 0.639 0.631 0.639 0.635 0.639 20,139,322 0.6374 -0.63%
2003-06-02 0 1.590 1.580 1.590 1.570 1.590 5,764,000 9,103,780 1.5794 0.643 0.639 0.643 0.635 0.643 14,246,553 0.6390 1.27%
2003-05-30 0 1.570 1.560 1.570 1.540 1.570 7,230,000 11,251,960 1.5563 0.635 0.631 0.635 0.623 0.635 17,869,983 0.6297 2.61%
2003-05-29 0 1.530 1.520 1.530 1.520 1.570 5,606,000 8,612,320 1.5363 0.619 0.615 0.619 0.615 0.635 13,856,034 0.6216 -2.55%
2003-05-28 0 1.570 1.550 1.570 1.550 1.620 11,250,730 17,772,435 1.5797 0.635 0.627 0.635 0.627 0.655 27,807,794 0.6391 -1.26%
2003-05-27 0 1.590 1.590 1.600 1.590 1.640 17,270,000 27,950,460 1.6184 0.643 0.643 0.647 0.643 0.664 42,685,284 0.6548 0.00%
2003-05-26 0 1.590 1.580 1.590 1.550 1.590 12,828,000 20,147,880 1.5706 0.643 0.639 0.643 0.627 0.643 31,706,243 0.6355 1.27%
2003-05-23 0 1.570 1.560 1.570 1.530 1.570 16,286,000 25,214,512 1.5482 0.635 0.631 0.635 0.619 0.635 40,253,187 0.6264 1.29%
2003-05-22 0 1.550 1.540 1.550 1.490 1.550 22,608,000 34,670,940 1.5336 0.627 0.623 0.627 0.603 0.627 55,878,917 0.6205 4.73%
2003-05-21 0 1.480 1.470 1.480 1.460 1.500 14,432,446 21,387,287 1.4819 0.599 0.595 0.599 0.591 0.607 35,671,862 0.5996 0.00%
2003-05-20 0 1.480 1.470 1.480 1.410 1.490 21,770,000 31,786,700 1.4601 0.599 0.595 0.599 0.570 0.603 53,807,680 0.5907 4.23%
2003-05-19 0 1.420 1.410 1.420 1.410 1.440 10,787,446 15,298,786 1.4182 0.575 0.570 0.575 0.570 0.583 26,662,721 0.5738 -0.70%
2003-05-16 0 1.430 1.420 1.430 1.420 1.450 14,510,000 20,753,200 1.4303 0.579 0.575 0.579 0.575 0.587 35,863,548 0.5787 1.42%
2003-05-15 0 1.410 1.400 1.410 1.390 1.430 12,698,000 17,881,580 1.4082 0.570 0.566 0.570 0.562 0.579 31,384,930 0.5698 0.71%
2003-05-14 0 1.400 1.390 1.400 1.390 1.440 22,218,000 31,460,880 1.4160 0.566 0.562 0.566 0.562 0.583 54,914,976 0.5729 -0.71%
2003-05-13 0 1.410 1.400 1.420 1.380 1.410 16,960,000 23,743,860 1.4000 0.570 0.566 0.575 0.558 0.570 41,919,075 0.5664 2.92%
2003-05-12 0 1.370 1.370 1.380 1.350 1.390 5,466,000 7,522,400 1.3762 0.554 0.554 0.558 0.546 0.562 13,510,004 0.5568 -0.72%
2003-05-09 0 1.380 1.370 1.380 1.370 1.400 5,956,000 8,261,020 1.3870 0.558 0.554 0.558 0.554 0.566 14,721,109 0.5612 0.00%
2003-05-07 0 1.380 1.370 1.380 1.370 1.450 12,430,000 17,321,820 1.3935 0.558 0.554 0.558 0.554 0.587 30,722,529 0.5638 -4.17%
2003-05-06 0 1.440 1.440 1.450 1.440 1.500 18,204,000 26,639,340 1.4634 0.583 0.583 0.587 0.583 0.607 44,993,799 0.5921 0.00%
2003-05-05 0 1.440 1.440 1.450 1.390 1.470 19,856,000 28,359,400 1.4283 0.583 0.583 0.587 0.562 0.595 49,076,954 0.5779 2.86%
2003-05-02 0 1.400 1.390 1.400 1.350 1.430 18,538,000 25,716,700 1.3872 0.566 0.562 0.566 0.546 0.579 45,819,328 0.5613 -0.71%
2003-04-30 0 1.410 1.400 1.410 1.330 1.480 36,280,000 49,614,790 1.3676 0.570 0.566 0.570 0.538 0.599 89,671,228 0.5533 -3.42%
2003-04-29 0 1.460 1.450 1.460 1.450 1.560 10,940,000 16,464,920 1.5050 0.591 0.587 0.591 0.587 0.631 27,039,780 0.6089 -10.98%
2003-04-28 0 1.640 1.630 1.650 1.630 1.660 4,748,000 7,820,320 1.6471 0.664 0.659 0.668 0.659 0.672 11,735,364 0.6664 -2.38%
2003-04-25 0 1.680 1.670 1.690 1.640 1.690 6,014,000 9,986,190 1.6605 0.680 0.676 0.684 0.664 0.684 14,864,464 0.6718 2.44%
2003-04-24 0 1.640 1.630 1.640 1.630 1.720 1,564,000 2,620,400 1.6754 0.664 0.659 0.664 0.659 0.696 3,865,651 0.6779 -1.80%
2003-04-23 0 1.670 1.660 1.670 1.670 1.780 3,052,000 5,183,300 1.6983 0.676 0.672 0.676 0.676 0.720 7,543,456 0.6871 -6.70%
2003-04-22 0 1.790 1.770 1.790 1.770 1.850 1,987,234 3,562,667 1.7928 0.724 0.716 0.724 0.716 0.748 4,911,734 0.7253 -2.72%
2003-04-17 0 1.840 1.800 1.840 1.800 1.840 3,002,000 5,457,220 1.8179 0.744 0.728 0.744 0.728 0.744 7,419,874 0.7355 -1.08%
2003-04-16 0 1.860 1.840 1.860 1.850 1.870 3,000,000 5,577,920 1.8593 0.753 0.744 0.753 0.748 0.757 7,414,931 0.7523 -0.53%
2003-04-15 0 1.870 1.850 1.870 1.840 1.870 566,000 1,054,040 1.8623 0.757 0.748 0.757 0.744 0.757 1,398,950 0.7535 -1.06%
2003-04-14 0 1.890 1.880 1.900 1.890 1.900 110,000 208,600 1.8964 0.765 0.761 0.769 0.765 0.769 271,881 0.7672 -0.53%
2003-04-11 0 1.900 1.900 1.910 1.880 1.900 2,565,000 4,870,800 1.8989 0.769 0.769 0.773 0.761 0.769 6,339,766 0.7683 0.00%
2003-04-10 0 1.900 1.880 1.910 1.900 1.900 302,000 573,800 1.9000 0.769 0.761 0.773 0.769 0.769 746,436 0.7687 0.00%
2003-04-09 0 1.900 1.900 1.920 1.870 1.910 1,278,250 2,418,103 1.8917 0.769 0.769 0.777 0.757 0.773 3,159,378 0.7654 -0.52%
2003-04-08 0 1.910 1.880 1.910 1.890 1.910 87,000 165,760 1.9053 0.773 0.761 0.773 0.765 0.773 215,033 0.7709 0.53%
2003-04-07 0 1.900 1.900 1.920 1.840 1.920 1,296,000 2,446,380 1.8876 0.769 0.769 0.777 0.744 0.777 3,203,250 0.7637 1.60%
2003-04-04 0 1.870 1.820 1.850 1.850 1.930 2,484,000 4,731,200 1.9047 0.757 0.736 0.748 0.748 0.781 6,139,563 0.7706 -2.09%
2003-04-03 0 1.910 1.900 1.920 1.910 1.920 830,000 1,591,500 1.9175 0.773 0.769 0.777 0.773 0.777 2,051,464 0.7758 0.00%
2003-04-02 0 1.910 1.900 1.910 1.870 1.910 311,400 586,740 1.8842 0.773 0.769 0.773 0.757 0.773 769,670 0.7623 2.14%
2003-04-01 0 1.870 1.850 1.870 1.850 1.940 1,046,000 1,975,560 1.8887 0.757 0.748 0.757 0.748 0.785 2,585,339 0.7641 -3.61%
2003-03-31 0 1.940 1.920 1.940 1.920 1.970 2,038,000 3,941,600 1.9341 0.785 0.777 0.785 0.777 0.797 5,037,210 0.7825 -1.52%
2003-03-28 0 1.970 1.950 1.970 1.930 1.970 772,000 1,509,960 1.9559 0.797 0.789 0.797 0.781 0.797 1,908,109 0.7913 0.00%
2003-03-27 0 1.970 1.950 1.970 1.920 1.970 2,076,000 4,026,340 1.9395 0.797 0.789 0.797 0.777 0.797 5,131,132 0.7847 1.55%
2003-03-26 0 1.940 1.940 1.950 1.940 1.970 334,000 650,780 1.9484 0.785 0.785 0.789 0.785 0.797 825,529 0.7883 0.00%
2003-03-25 0 1.940 1.940 1.950 1.930 1.950 6,244,000 12,116,840 1.9406 0.785 0.785 0.789 0.781 0.789 15,432,942 0.7851 0.00%
2003-03-24 0 1.940 1.940 1.950 1.930 2.050 6,606,000 12,873,400 1.9487 0.785 0.785 0.789 0.781 0.829 16,327,677 0.7884 0.00%
2003-03-21 0 1.940 1.940 1.950 1.920 1.950 7,644,000 14,829,040 1.9400 0.785 0.785 0.789 0.777 0.789 18,893,243 0.7849 0.52%
2003-03-20 0 1.930 1.930 1.940 1.930 1.950 4,185,000 8,115,700 1.9392 0.781 0.781 0.785 0.781 0.789 10,343,828 0.7846 -0.52%
2003-03-19 0 1.940 1.930 1.940 1.920 1.940 3,040,000 5,887,360 1.9366 0.785 0.781 0.785 0.777 0.785 7,513,796 0.7835 0.00%
2003-03-18 0 1.940 1.920 1.950 1.900 1.950 5,474,000 10,559,680 1.9291 0.785 0.777 0.789 0.769 0.789 13,529,777 0.7805 2.11%
2003-03-17 0 1.900 1.880 1.900 1.880 1.900 678,000 1,281,480 1.8901 0.769 0.761 0.769 0.761 0.769 1,675,774 0.7647 0.53%
2003-03-14 0 1.890 1.890 1.900 1.870 1.930 3,983,400 7,608,344 1.9100 0.765 0.765 0.769 0.757 0.781 9,845,545 0.7728 2.16%
2003-03-13 0 1.850 1.850 1.860 1.810 1.860 1,647,464 3,021,662 1.8341 0.748 0.748 0.753 0.732 0.753 4,071,944 0.7421 2.21%
2003-03-12 0 1.810 1.800 1.810 1.780 1.820 686,000 1,233,680 1.7984 0.732 0.728 0.732 0.720 0.736 1,695,547 0.7276 2.26%
2003-03-11 0 1.770 1.770 1.790 1.760 1.780 446,000 789,760 1.7708 0.716 0.716 0.724 0.712 0.720 1,102,353 0.7164 -0.56%
2003-03-10 0 1.780 1.760 1.780 1.750 1.800 1,732,000 3,053,920 1.7632 0.720 0.712 0.720 0.708 0.728 4,280,887 0.7134 -1.11%
2003-03-07 0 1.800 1.790 1.800 1.740 1.810 2,268,000 4,025,460 1.7749 0.728 0.724 0.728 0.704 0.732 5,605,688 0.7181 3.45%
2003-03-06 0 1.740 1.730 1.750 1.710 1.740 1,620,000 2,796,540 1.7263 0.704 0.700 0.708 0.692 0.704 4,004,063 0.6984 1.16%
2003-03-05 0 1.720 1.720 1.730 1.680 1.780 9,624,000 16,429,640 1.7072 0.696 0.696 0.700 0.680 0.720 23,787,098 0.6907 -4.44%
2003-03-04 0 1.800 1.790 1.800 1.780 1.880 7,500,000 13,656,420 1.8209 0.728 0.724 0.728 0.720 0.761 18,537,327 0.7367 -4.26%
2003-03-03 0 1.880 1.880 1.890 1.870 1.900 11,216,000 21,110,860 1.8822 0.761 0.761 0.765 0.757 0.769 27,721,954 0.7615 0.00%
2003-02-28 0 1.880 1.880 1.890 1.880 1.920 4,048,000 7,685,040 1.8985 0.761 0.761 0.765 0.761 0.777 10,005,213 0.7681 0.53%
2003-02-27 0 1.870 1.870 1.880 1.860 1.920 5,228,000 9,827,420 1.8798 0.757 0.757 0.761 0.753 0.777 12,921,752 0.7605 -1.58%
2003-02-26 0 1.900 1.890 1.900 1.860 1.910 9,130,000 17,258,640 1.8903 0.769 0.765 0.769 0.753 0.773 22,566,106 0.7648 -0.52%
2003-02-25 0 1.910 1.900 1.910 1.900 1.950 5,686,000 10,956,600 1.9269 0.773 0.769 0.773 0.769 0.789 14,053,765 0.7796 -2.05%
2003-02-24 0 1.950 1.950 1.960 1.950 1.970 3,758,000 7,365,840 1.9600 0.789 0.789 0.793 0.789 0.797 9,288,436 0.7930 0.00%
2003-02-21 0 1.950 1.930 1.950 1.930 1.980 6,014,000 11,759,506 1.9554 0.789 0.781 0.789 0.781 0.801 14,864,464 0.7911 -1.52%
2003-02-20 0 1.980 1.980 1.990 1.970 1.990 1,090,448 2,161,645 1.9823 0.801 0.801 0.805 0.797 0.805 2,695,199 0.8020 0.51%
2003-02-19 0 1.970 1.970 1.980 1.970 2.000 950,000 1,883,620 1.9828 0.797 0.797 0.801 0.797 0.809 2,348,061 0.8022 -1.01%
2003-02-18 0 1.990 1.990 2.000 1.990 2.000 200,000 399,780 1.9989 0.805 0.805 0.809 0.805 0.809 494,329 0.8087 0.00%
2003-02-17 0 1.990 1.990 2.000 1.990 2.025 1,920,000 3,830,110 1.9948 0.805 0.805 0.809 0.805 0.819 4,745,556 0.8071 -0.50%
2003-02-14 0 2.000 1.990 2.000 1.990 2.050 3,418,000 6,921,990 2.0252 0.809 0.805 0.809 0.805 0.829 8,448,078 0.8194 -2.44%
2003-02-13 0 2.050 2.050 2.075 1.960 2.075 17,036,000 34,285,890 2.0126 0.829 0.829 0.840 0.793 0.840 42,106,920 0.8143 0.00%
2003-02-12 0 2.050 2.050 2.075 2.050 2.075 3,832,000 7,902,000 2.0621 0.829 0.829 0.840 0.829 0.840 9,471,338 0.8343 0.00%
2003-02-11 0 2.050 2.050 2.075 2.050 2.125 3,228,000 6,693,400 2.0735 0.829 0.829 0.840 0.829 0.860 7,978,465 0.8389 -4.65%
2003-02-10 0 2.150 2.125 2.150 2.125 2.150 1,248,000 2,659,000 2.1306 0.870 0.860 0.870 0.860 0.870 3,084,611 0.8620 1.18%
2003-02-07 0 2.125 2.125 2.150 2.100 2.125 1,760,000 3,700,600 2.1026 0.860 0.860 0.870 0.850 0.860 4,350,093 0.8507 1.19%
2003-02-06 0 2.100 2.075 2.100 2.075 2.100 2,090,000 4,388,600 2.0998 0.850 0.840 0.850 0.840 0.850 5,165,735 0.8496 0.00%
2003-02-05 0 2.100 2.075 2.100 2.075 2.150 2,712,000 5,700,300 2.1019 0.850 0.840 0.850 0.840 0.870 6,703,097 0.8504 -2.33%
2003-02-04 0 2.150 2.125 2.150 2.125 2.225 1,944,000 4,262,450 2.1926 0.870 0.860 0.870 0.860 0.900 4,804,875 0.8871 0.00%
2003-01-30 0 2.150 2.125 2.175 2.125 2.175 2,603,680 5,591,128 2.1474 0.870 0.860 0.880 0.860 0.880 6,435,369 0.8688 1.18%
2003-01-29 0 2.125 2.100 2.125 2.075 2.125 1,116,000 2,346,700 2.1028 0.860 0.850 0.860 0.840 0.860 2,758,354 0.8508 0.00%
2003-01-28 0 2.125 2.075 2.125 2.050 2.125 1,968,000 4,097,900 2.0823 0.860 0.840 0.860 0.829 0.860 4,864,195 0.8425 4.94%
2003-01-27 0 2.025 2.025 2.050 2.000 2.125 2,826,000 5,784,900 2.0470 0.819 0.819 0.829 0.809 0.860 6,984,865 0.8282 -2.41%
2003-01-24 0 2.075 2.075 2.100 2.075 2.200 2,798,000 5,941,600 2.1235 0.840 0.840 0.850 0.840 0.890 6,915,659 0.8592 -5.68%
2003-01-23 0 2.200 2.175 2.225 2.050 2.225 11,541,855 24,729,096 2.1426 0.890 0.880 0.900 0.829 0.900 28,527,351 0.8669 7.32%
2003-01-22 0 2.050 2.050 2.075 2.025 2.075 584,000 1,196,800 2.0493 0.829 0.829 0.840 0.819 0.840 1,443,440 0.8291 0.00%
2003-01-21 0 2.050 2.050 2.075 2.025 2.075 2,900,877 5,972,266 2.0588 0.829 0.829 0.840 0.819 0.840 7,169,934 0.8330 2.50%
2003-01-20 0 2.000 2.000 2.025 2.000 2.050 598,000 1,210,600 2.0244 0.809 0.809 0.819 0.809 0.829 1,478,043 0.8191 -1.23%
2003-01-17 0 2.025 2.025 2.050 2.000 2.050 2,660,000 5,378,600 2.0220 0.819 0.819 0.829 0.809 0.829 6,574,572 0.8181 -1.22%
2003-01-16 0 2.050 2.025 2.050 2.025 2.075 1,748,000 3,569,450 2.0420 0.829 0.819 0.829 0.819 0.840 4,320,433 0.8262 0.00%
2003-01-15 0 2.050 2.050 2.075 2.050 2.125 1,862,000 3,869,350 2.0781 0.829 0.829 0.840 0.829 0.860 4,602,200 0.8408 -2.38%
2003-01-14 0 2.100 2.075 2.100 2.075 2.150 3,962,000 8,330,050 2.1025 0.850 0.840 0.850 0.840 0.870 9,792,652 0.8506 -1.18%
2003-01-13 0 2.125 2.100 2.125 2.050 2.125 8,900,000 18,683,800 2.0993 0.860 0.850 0.860 0.829 0.860 21,997,628 0.8494 1.19%
2003-01-10 0 2.100 2.075 2.100 2.000 2.100 51,519,000 104,931,200 2.0367 0.850 0.840 0.850 0.809 0.850 127,336,604 0.8240 5.00%
2003-01-09 0 2.000 1.990 2.000 1.990 2.025 7,826,000 15,668,640 2.0021 0.809 0.805 0.809 0.805 0.819 19,343,082 0.8100 0.50%
2003-01-08 0 1.990 1.990 2.000 1.990 2.000 918,000 1,835,720 1.9997 0.805 0.805 0.809 0.805 0.809 2,268,969 0.8091 -1.73%
2003-01-07 0 2.025 2.000 2.025 1.990 2.025 540,000 1,084,090 2.0076 0.819 0.809 0.819 0.805 0.819 1,334,688 0.8122 1.25%
2003-01-06 0 2.000 2.000 2.025 2.000 2.000 60,000 119,960 1.9993 0.809 0.809 0.819 0.809 0.809 148,299 0.8089 -1.23%
2003-01-03 0 2.025 2.000 2.025 2.000 2.025 38,000 76,800 2.0211 0.819 0.809 0.819 0.809 0.819 93,922 0.8177 1.25%
2003-01-02 0 2.000 1.990 2.025 1.980 2.000 254,635 508,772 1.9980 0.809 0.805 0.819 0.801 0.809 629,367 0.8084 -1.23%
2002-12-31 0 2.025 2.025 2.050 1.960 2.025 566,000 1,120,840 1.9803 0.819 0.819 0.829 0.793 0.819 1,398,950 0.8012 1.25%
2002-12-30 0 2.000 1.960 2.000 1.960 2.025 466,000 920,010 1.9743 0.809 0.793 0.809 0.793 0.819 1,151,786 0.7988 -1.23%
2002-12-27 0 2.025 2.000 2.025 1.990 2.025 276,000 552,940 2.0034 0.819 0.809 0.819 0.805 0.819 682,174 0.8106 1.76%
2002-12-24 0 1.990 1.990 2.000 1.960 2.025 578,000 1,156,350 2.0006 0.805 0.805 0.809 0.793 0.819 1,428,610 0.8094 0.00%
2002-12-23 0 1.990 1.980 2.000 1.990 1.990 2,000 3,980 1.9900 0.805 0.801 0.809 0.805 0.805 4,943 0.8051 0.00%
2002-12-20 0 1.990 1.980 1.990 1.980 1.990 98,000 194,920 1.9890 0.805 0.801 0.805 0.801 0.805 242,221 0.8047 0.00%
2002-12-19 0 1.990 1.990 2.000 1.980 2.000 320,000 637,620 1.9926 0.805 0.805 0.809 0.801 0.809 790,926 0.8062 -0.50%
2002-12-18 0 2.000 1.980 2.000 1.970 2.000 344,000 681,480 1.9810 0.809 0.801 0.809 0.797 0.809 850,245 0.8015 0.00%
2002-12-17 0 2.000 1.970 2.025 1.970 2.000 296,000 585,580 1.9783 0.809 0.797 0.819 0.797 0.809 731,606 0.8004 0.50%
2002-12-16 0 1.990 1.990 2.000 1.970 2.025 1,530,000 3,055,700 1.9972 0.805 0.805 0.809 0.797 0.819 3,781,615 0.8080 0.00%
2002-12-13 0 1.990 1.990 2.000 1.960 1.990 338,000 664,460 1.9659 0.805 0.805 0.809 0.793 0.805 835,416 0.7954 1.53%
2002-12-12 0 1.960 1.960 1.970 1.960 1.970 150,877 295,766 1.9603 0.793 0.793 0.797 0.793 0.797 372,914 0.7931 0.00%
2002-12-11 0 1.960 1.950 1.980 1.950 1.980 206,000 404,000 1.9612 0.793 0.789 0.801 0.789 0.801 509,159 0.7935 -1.01%
2002-12-10 0 1.980 1.970 2.000 1.950 1.990 574,000 1,131,160 1.9707 0.801 0.797 0.809 0.789 0.805 1,418,723 0.7973 0.00%
2002-12-09 0 1.980 1.960 1.980 1.920 2.025 1,002,000 1,970,920 1.9670 0.801 0.793 0.801 0.777 0.819 2,476,587 0.7958 1.02%
2002-12-06 0 1.960 1.950 1.980 1.960 1.980 34,000 67,000 1.9706 0.793 0.789 0.801 0.793 0.801 84,036 0.7973 -1.01%
2002-12-05 0 1.980 1.970 1.980 1.970 2.050 484,000 963,810 1.9913 0.801 0.797 0.801 0.797 0.829 1,196,275 0.8057 -2.22%
2002-12-04 0 2.025 2.000 2.050 1.900 2.050 8,905,000 17,891,430 2.0091 0.819 0.809 0.829 0.769 0.829 22,009,986 0.8129 6.02%
2002-12-03 0 1.910 1.910 1.930 1.840 1.920 2,050,000 3,865,960 1.8858 0.773 0.773 0.781 0.744 0.777 5,066,869 0.7630 1.60%
2002-12-02 0 1.880 1.870 1.880 1.810 1.900 5,050,000 9,374,200 1.8563 0.761 0.757 0.761 0.732 0.769 12,481,800 0.7510 1.08%
2002-11-29 0 1.860 1.850 1.860 1.850 2.000 5,348,000 10,113,860 1.8911 0.753 0.748 0.753 0.748 0.809 13,218,350 0.7651 -7.00%
2002-11-28 0 2.000 1.990 2.025 1.760 2.050 22,822,000 44,543,124 1.9518 0.809 0.805 0.819 0.712 0.829 56,407,849 0.7897 16.28%
2002-11-27 0 1.720 1.710 1.730 1.660 1.830 12,076,000 20,653,500 1.7103 0.696 0.692 0.700 0.672 0.740 29,847,568 0.6920 -4.97%
2002-11-26 0 1.810 1.810 1.820 1.800 1.930 8,704,000 16,200,900 1.8613 0.732 0.732 0.736 0.728 0.781 21,513,185 0.7531 -6.70%
2002-11-25 0 1.940 1.940 1.950 1.930 1.980 2,378,000 4,655,776 1.9579 0.785 0.785 0.789 0.781 0.801 5,877,568 0.7921 -2.02%
2002-11-22 0 1.980 1.970 1.980 1.960 2.000 972,000 1,933,460 1.9892 0.801 0.797 0.801 0.793 0.809 2,402,438 0.8048 0.51%
2002-11-21 0 1.970 1.960 1.970 1.930 2.050 4,340,100 8,565,830 1.9736 0.797 0.793 0.797 0.781 0.829 10,727,180 0.7985 -2.72%
2002-11-20 0 2.025 2.025 2.050 2.000 2.100 3,222,000 6,559,900 2.0360 0.819 0.819 0.829 0.809 0.850 7,963,636 0.8237 1.25%
2002-11-19 0 2.000 2.000 2.025 1.960 2.025 2,952,000 5,867,830 1.9877 0.809 0.809 0.819 0.793 0.819 7,296,292 0.8042 1.52%
2002-11-18 0 1.970 1.960 1.980 1.930 2.000 8,274,000 16,169,125 1.9542 0.797 0.793 0.801 0.781 0.809 20,450,379 0.7907 -2.72%
2002-11-15 0 2.025 2.025 2.050 2.025 2.200 6,048,000 12,863,500 2.1269 0.819 0.819 0.829 0.819 0.890 14,948,500 0.8605 -6.90%
2002-11-14 0 2.175 2.175 2.200 2.175 2.225 3,004,000 6,560,000 2.1838 0.880 0.880 0.890 0.880 0.900 7,424,817 0.8835 -1.14%
2002-11-13 0 2.200 2.200 2.225 2.150 2.225 6,818,000 15,003,400 2.2006 0.890 0.890 0.900 0.870 0.900 16,851,666 0.8903 -1.12%
2002-11-12 0 2.225 2.200 2.250 2.200 2.250 4,502,000 10,054,950 2.2334 0.900 0.890 0.910 0.890 0.910 11,127,339 0.9036 0.00%
2002-11-11 0 2.225 2.200 2.225 2.200 2.225 551,500 1,217,563 2.2077 0.900 0.890 0.900 0.890 0.900 1,363,111 0.8932 2.30%
2002-11-08 0 2.175 2.175 2.200 2.175 2.275 6,900,000 15,325,750 2.2211 0.880 0.880 0.890 0.880 0.920 17,054,341 0.8986 -3.33%
2002-11-07 0 2.250 2.225 2.250 2.175 2.300 9,828,000 21,945,150 2.2329 0.910 0.900 0.910 0.880 0.931 24,291,313 0.9034 3.45%
2002-11-06 0 2.175 2.175 2.200 2.150 2.175 80,000 173,200 2.1650 0.880 0.880 0.890 0.870 0.880 197,731 0.8759 -1.14%
2002-11-05 0 2.200 2.175 2.200 2.200 2.200 1,840,000 4,048,000 2.2000 0.890 0.880 0.890 0.890 0.890 4,547,824 0.8901 0.00%
2002-11-04 0 2.200 2.200 2.225 2.150 2.200 1,370,000 2,997,550 2.1880 0.890 0.890 0.900 0.870 0.890 3,386,152 0.8852 1.15%
2002-11-01 0 2.175 2.175 2.200 2.150 2.175 480,800 1,034,620 2.1519 0.880 0.880 0.890 0.870 0.880 1,188,366 0.8706 2.35%
2002-10-31 0 2.125 2.100 2.175 2.100 2.125 2,634,000 5,578,950 2.1181 0.860 0.850 0.880 0.850 0.860 6,510,309 0.8569 0.00%
2002-10-30 0 2.125 2.125 2.175 2.125 2.125 34,000 72,250 2.1250 0.860 0.860 0.880 0.860 0.860 84,036 0.8598 -2.30%
2002-10-29 0 2.175 2.150 2.200 2.175 2.200 1,014,000 2,230,450 2.1997 0.880 0.870 0.890 0.880 0.890 2,506,247 0.8900 -1.14%
2002-10-28 0 2.200 2.175 2.200 2.150 2.200 2,146,000 4,656,000 2.1696 0.890 0.880 0.890 0.870 0.890 5,304,147 0.8778 3.53%
2002-10-25 0 2.125 2.125 2.150 2.100 2.175 1,020,000 2,163,850 2.1214 0.860 0.860 0.870 0.850 0.880 2,521,076 0.8583 -2.30%
2002-10-24 0 2.175 2.175 2.200 2.150 2.175 450,000 982,750 2.1839 0.880 0.880 0.890 0.870 0.880 1,112,240 0.8836 0.00%
2002-10-23 0 2.175 2.175 2.200 2.175 2.200 2,642,000 5,810,650 2.1993 0.880 0.880 0.890 0.880 0.890 6,530,082 0.8898 0.00%
2002-10-22 0 2.175 2.175 2.200 2.175 2.200 154,000 337,450 2.1912 0.880 0.880 0.890 0.880 0.890 380,633 0.8865 0.00%
2002-10-21 0 2.175 2.175 2.200 2.100 2.175 946,285 2,057,891 2.1747 0.880 0.880 0.890 0.850 0.880 2,338,879 0.8799 -1.14%
2002-10-18 0 2.200 2.200 2.250 2.175 2.200 5,338,000 11,742,600 2.1998 0.890 0.890 0.910 0.880 0.890 13,193,633 0.8900 0.00%
2002-10-17 0 2.200 2.175 2.200 2.175 2.200 214,000 469,200 2.1925 0.890 0.880 0.890 0.880 0.890 528,932 0.8871 1.15%
2002-10-16 0 2.175 2.175 2.200 2.175 2.175 882,000 1,918,350 2.1750 0.880 0.880 0.890 0.880 0.880 2,179,990 0.8800 0.00%
2002-10-15 0 2.175 2.075 2.175 2.175 2.175 2,622,000 5,702,850 2.1750 0.880 0.840 0.880 0.880 0.880 6,480,649 0.8800 0.00%
2002-10-11 0 2.175 2.150 2.200 2.175 2.200 1,746,000 3,797,800 2.1751 0.880 0.870 0.890 0.880 0.890 4,315,490 0.8800 0.00%
2002-10-10 0 2.175 2.175 2.200 2.175 2.175 2,960,000 6,450,488 2.1792 0.880 0.880 0.890 0.880 0.880 7,316,065 0.8817 0.00%
2002-10-09 0 2.175 2.175 2.200 2.175 2.200 3,830,000 8,387,900 2.1901 0.880 0.880 0.890 0.880 0.890 9,466,395 0.8861 0.00%
2002-10-08 0 2.175 2.175 2.200 2.175 2.200 4,342,000 9,517,900 2.1921 0.880 0.880 0.890 0.880 0.890 10,731,876 0.8869 -1.14%
2002-10-07 0 2.200 2.150 2.200 2.200 2.200 38,000 83,600 2.2000 0.890 0.870 0.890 0.890 0.890 93,922 0.8901 1.15%
2002-10-04 0 2.175 2.175 2.200 2.150 2.200 4,490,000 9,744,900 2.1704 0.880 0.880 0.890 0.870 0.890 11,097,680 0.8781 2.35%
2002-10-03 0 2.125 2.125 2.150 2.075 2.150 4,988,000 10,509,300 2.1069 0.860 0.860 0.870 0.840 0.870 12,328,558 0.8524 0.00%
2002-10-02 0 2.125 2.100 2.125 2.100 2.125 2,617,900 5,530,400 2.1125 0.860 0.850 0.860 0.850 0.860 6,470,516 0.8547 0.00%
2002-09-30 0 2.125 2.100 2.125 2.100 2.125 3,538,000 7,439,800 2.1028 0.860 0.850 0.860 0.850 0.860 8,744,675 0.8508 -1.16%
2002-09-27 0 2.150 2.100 2.150 2.050 2.150 3,244,000 6,875,250 2.1194 0.870 0.850 0.870 0.829 0.870 8,018,012 0.8575 2.38%
2002-09-26 0 2.100 2.050 2.100 2.025 2.125 1,048,000 2,154,650 2.0560 0.850 0.829 0.850 0.819 0.860 2,590,282 0.8318 1.20%
2002-09-25 0 2.075 2.050 2.100 2.075 2.100 194,000 404,650 2.0858 0.840 0.829 0.850 0.840 0.850 479,499 0.8439 0.00%
2002-09-24 0 2.075 2.075 2.100 2.025 2.075 626,000 1,289,250 2.0595 0.840 0.840 0.850 0.819 0.840 1,547,249 0.8333 1.22%
2002-09-23 0 2.050 2.025 2.050 2.050 2.075 1,200,000 2,464,250 2.0535 0.829 0.819 0.829 0.829 0.840 2,965,972 0.8308 0.00%
2002-09-20 0 2.050 2.025 2.075 2.050 2.100 1,650,000 3,413,658 2.0689 0.829 0.819 0.840 0.829 0.850 4,078,212 0.8370 -3.53%
2002-09-19 0 2.125 2.100 2.125 2.000 2.250 2,096,600 4,403,650 2.1004 0.860 0.850 0.860 0.809 0.910 5,182,048 0.8498 6.25%
2002-09-18 0 2.000 2.000 2.025 2.000 2.025 638,000 1,284,750 2.0137 0.809 0.809 0.819 0.809 0.819 1,576,909 0.8147 0.00%
2002-09-17 0 2.000 1.990 2.025 2.000 2.050 798,000 1,608,200 2.0153 0.809 0.805 0.819 0.809 0.829 1,972,372 0.8154 0.00%
2002-09-16 0 2.000 2.000 2.050 1.990 2.025 1,769,200 3,553,090 2.0083 0.809 0.809 0.829 0.805 0.819 4,372,832 0.8125 -1.23%
2002-09-13 0 2.025 2.000 2.025 2.025 2.050 546,000 1,106,550 2.0266 0.819 0.809 0.819 0.819 0.829 1,349,517 0.8200 -1.22%
2002-09-12 0 2.050 2.000 2.050 2.050 2.050 228,600 468,582 2.0498 0.829 0.809 0.829 0.829 0.829 565,018 0.8293 -2.38%
2002-09-11 0 2.100 2.025 2.150 - - 0 0 - 0.850 0.819 0.870 - - 0 - 0.00%
2002-09-10 0 2.100 2.050 2.100 2.025 2.100 273,100 565,550 2.0709 0.850 0.829 0.850 0.819 0.850 675,006 0.8378 3.70%
2002-09-09 0 2.025 2.000 2.075 2.000 2.025 139,349 279,881 2.0085 0.819 0.809 0.840 0.809 0.819 344,421 0.8126 1.25%
2002-09-06 0 2.000 2.000 2.025 1.990 2.000 106,000 211,920 1.9992 0.809 0.809 0.819 0.805 0.809 261,994 0.8089 -1.23%
2002-09-05 0 2.025 2.025 2.050 2.000 2.100 1,046,449 2,146,678 2.0514 0.819 0.819 0.829 0.809 0.850 2,586,449 0.8300 -1.22%
2002-09-04 0 2.050 2.050 2.075 1.970 2.075 1,836,600 3,707,830 2.0189 0.829 0.829 0.840 0.797 0.840 4,539,421 0.8168 2.50%
2002-09-03 0 2.000 2.000 2.025 1.990 2.000 2,836,000 5,671,500 1.9998 0.809 0.809 0.819 0.805 0.809 7,009,581 0.8091 0.00%
2002-09-02 0 2.000 1.990 2.000 1.980 2.000 3,421,349 6,824,937 1.9948 0.809 0.805 0.809 0.801 0.809 8,456,355 0.8071 0.00%
2002-08-30 0 2.000 1.990 2.000 - - 0 0 - 0.809 0.805 0.809 - - 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 0.809 0.805 0.809 0.805 0.809 2,788,014 0.8092 0.00%
2002-08-28 0 2.000 1.980 2.000 1.970 2.000 1,560,000 3,104,920 1.9903 0.809 0.801 0.809 0.797 0.809 3,855,764 0.8053 0.00%
2002-08-27 0 2.000 2.000 2.050 1.990 2.025 1,526,000 3,056,490 2.0029 0.809 0.809 0.829 0.805 0.819 3,771,728 0.8104 0.00%
2002-08-26 0 2.000 2.000 2.025 1.980 2.050 1,203,900 2,432,862 2.0208 0.809 0.809 0.819 0.801 0.829 2,975,612 0.8176 -2.44%
2002-08-23 0 2.050 2.050 2.100 2.050 2.175 340,800 719,020 2.1098 0.829 0.829 0.850 0.829 0.880 842,336 0.8536 -4.65%
2002-08-22 0 2.150 2.125 2.175 2.125 2.175 1,074,000 2,314,550 2.1551 0.870 0.860 0.880 0.860 0.880 2,654,545 0.8719 1.18%
2002-08-21 0 2.125 2.125 2.150 2.125 2.150 64,000 136,050 2.1258 0.860 0.860 0.870 0.860 0.870 158,185 0.8601 -1.16%
2002-08-20 0 2.150 2.125 2.150 2.125 2.175 162,000 348,550 2.1515 0.870 0.860 0.870 0.860 0.880 400,406 0.8705 1.18%
2002-08-19 0 2.125 2.125 2.150 2.125 2.150 494,000 1,053,850 2.1333 0.860 0.860 0.870 0.860 0.870 1,220,992 0.8631 -2.30%
2002-08-16 0 2.175 2.075 2.175 2.150 2.200 3,238,000 6,974,400 2.1539 0.880 0.840 0.880 0.870 0.890 8,003,182 0.8715 2.35%
2002-08-15 0 2.125 2.100 2.125 2.075 2.150 4,608,000 9,693,350 2.1036 0.860 0.850 0.860 0.840 0.870 11,389,333 0.8511 3.66%
2002-08-14 0 2.050 2.050 2.075 2.050 2.150 3,854,000 7,980,300 2.0707 0.829 0.829 0.840 0.829 0.870 9,525,714 0.8378 -5.75%
2002-08-13 0 2.175 2.150 2.175 2.150 2.175 2,036,000 4,387,800 2.1551 0.880 0.870 0.880 0.870 0.880 5,032,266 0.8719 1.16%
2002-08-12 0 2.150 2.150 2.175 2.125 2.175 603,700 1,334,128 2.2099 0.870 0.870 0.880 0.860 0.880 1,492,131 0.8941 -2.27%
2002-08-09 0 2.200 2.175 2.200 2.200 2.250 448,000 1,003,450 2.2398 0.890 0.880 0.890 0.890 0.910 1,107,296 0.9062 -1.12%
2002-08-08 0 2.225 2.200 2.225 2.150 2.250 1,304,000 2,893,150 2.2187 0.900 0.890 0.900 0.870 0.910 3,223,023 0.8977 0.00%
2002-08-07 0 2.225 2.200 2.225 2.200 2.350 5,058,000 11,189,780 2.2123 0.900 0.890 0.900 0.890 0.951 12,501,573 0.8951 1.14%
2002-08-06 0 2.200 2.175 2.200 2.000 2.225 3,014,000 6,431,250 2.1338 0.890 0.880 0.890 0.809 0.900 7,449,534 0.8633 8.64%
2002-08-05 0 2.025 2.025 2.275 2.000 2.375 7,228,000 16,669,100 2.3062 0.819 0.819 0.920 0.809 0.961 17,865,040 0.9331 -11.96%
2002-08-02 0 2.300 2.275 2.300 2.250 2.300 2,156,000 4,899,550 2.2725 0.931 0.920 0.931 0.910 0.931 5,328,863 0.9194 0.00%
2002-08-01 0 2.300 2.250 2.300 2.275 2.300 2,376,000 5,447,550 2.2927 0.931 0.910 0.931 0.920 0.931 5,872,625 0.9276 0.00%
2002-07-31 0 2.300 2.275 2.300 2.250 2.300 226,000 517,250 2.2887 0.931 0.920 0.931 0.910 0.931 558,591 0.9260 1.10%
2002-07-30 0 2.275 2.225 2.275 2.175 2.300 752,000 1,709,600 2.2734 0.920 0.900 0.920 0.880 0.931 1,858,676 0.9198 4.60%
2002-07-29 0 2.175 2.175 2.275 2.175 2.225 3,294,680 7,240,747 2.1977 0.880 0.880 0.920 0.880 0.900 8,143,275 0.8892 -5.43%
2002-07-26 0 2.300 2.275 2.300 2.175 2.300 2,104,000 4,662,300 2.2159 0.931 0.920 0.931 0.880 0.931 5,200,338 0.8965 2.22%
2002-07-25 0 2.250 2.225 2.275 2.225 2.250 3,988,000 8,919,500 2.2366 0.910 0.900 0.920 0.900 0.910 9,856,914 0.9049 0.00%
2002-07-24 0 2.250 2.225 2.325 2.225 2.300 4,279,900 9,649,138 2.2545 0.910 0.900 0.941 0.900 0.931 10,578,387 0.9122 -2.17%
2002-07-23 0 2.300 2.300 2.325 2.275 2.325 3,466,000 7,991,340 2.3056 0.931 0.931 0.941 0.920 0.941 8,566,717 0.9328 -1.08%
2002-07-22 0 2.325 2.300 2.350 2.300 2.350 1,943,600 4,499,310 2.3149 0.941 0.931 0.951 0.931 0.951 4,803,886 0.9366 -1.06%
2002-07-19 0 2.350 2.300 2.350 2.275 2.350 1,918,000 4,412,250 2.3004 0.951 0.931 0.951 0.920 0.951 4,740,612 0.9307 3.30%
2002-07-18 0 2.275 2.275 2.325 2.275 2.325 5,198,000 11,933,750 2.2958 0.920 0.920 0.941 0.920 0.941 12,847,603 0.9289 -3.19%
2002-07-17 0 2.350 2.300 2.325 2.275 2.450 10,756,000 25,215,850 2.3444 0.951 0.931 0.941 0.920 0.991 26,584,998 0.9485 -3.09%
2002-07-16 0 2.425 2.425 2.450 2.425 2.475 8,478,010 20,755,474 2.4482 0.981 0.981 0.991 0.981 1.001 20,954,619 0.9905 -2.02%
2002-07-15 0 2.475 2.450 2.475 2.350 2.475 9,486,900 22,915,951 2.4155 1.001 0.991 1.001 0.951 1.001 23,448,235 0.9773 5.32%
2002-07-12 0 2.350 2.350 2.375 2.300 2.375 4,140,000 9,657,450 2.3327 0.951 0.951 0.961 0.931 0.961 10,232,604 0.9438 3.30%
2002-07-11 0 2.275 2.275 2.300 2.250 2.300 3,204,000 7,286,750 2.2743 0.920 0.920 0.931 0.910 0.931 7,919,146 0.9201 0.00%
2002-07-10 0 2.275 2.275 2.300 2.250 2.300 715,000 1,622,825 2.2697 0.920 0.920 0.931 0.910 0.931 1,767,225 0.9183 0.00%
2002-07-09 0 2.275 2.275 2.300 2.275 2.275 666,000 1,515,150 2.2750 0.920 0.920 0.931 0.920 0.920 1,646,115 0.9204 2.25%
2002-07-08 0 2.225 2.225 2.250 2.200 2.300 3,709,693 8,272,580 2.2300 0.900 0.900 0.910 0.890 0.931 9,169,039 0.9022 -3.26%
2002-07-05 0 2.300 2.275 2.300 2.250 2.350 3,214,000 7,360,900 2.2903 0.931 0.920 0.931 0.910 0.951 7,943,862 0.9266 0.00%
2002-07-04 0 2.300 2.275 2.300 2.225 2.325 678,000 1,552,800 2.2903 0.931 0.920 0.931 0.900 0.941 1,675,774 0.9266 4.55%
2002-07-03 0 2.200 2.200 2.250 2.200 2.325 3,868,000 8,839,950 2.2854 0.890 0.890 0.910 0.890 0.941 9,560,317 0.9247 -3.30%
2002-07-02 0 2.275 2.275 2.300 2.200 2.375 1,158,000 2,678,250 2.3128 0.920 0.920 0.931 0.890 0.961 2,862,163 0.9357 -4.21%
2002-06-28 0 2.375 2.375 2.400 2.175 2.400 5,347,400 12,400,095 2.3189 0.961 0.961 0.971 0.880 0.971 13,216,867 0.9382 10.47%
2002-06-27 0 2.150 2.125 2.150 2.150 2.150 4,750,000 10,212,500 2.1500 0.870 0.860 0.870 0.870 0.870 11,740,307 0.8699 0.00%
2002-06-26 0 2.150 2.125 2.150 2.125 2.175 5,554,000 11,946,750 2.1510 0.870 0.860 0.870 0.860 0.880 13,727,508 0.8703 1.18%
2002-06-25 0 2.125 2.125 2.150 2.100 2.125 4,449,704 9,458,143 2.1256 0.860 0.860 0.870 0.850 0.860 10,998,082 0.8600 0.00%
2002-06-24 0 2.125 2.125 2.150 2.100 2.150 1,162,808 2,473,166 2.1269 0.860 0.860 0.870 0.850 0.870 2,874,047 0.8605 -1.16%
2002-06-21 0 2.150 2.125 2.150 2.075 2.175 2,316,000 4,953,950 2.1390 0.870 0.860 0.870 0.840 0.880 5,724,326 0.8654 1.18%
2002-06-20 0 2.125 2.075 2.125 2.025 2.125 968,000 2,004,400 2.0707 0.860 0.840 0.860 0.819 0.860 2,392,551 0.8378 3.66%
2002-06-19 0 2.050 2.025 2.050 2.025 2.050 850,000 1,727,100 2.0319 0.829 0.819 0.829 0.819 0.829 2,100,897 0.8221 1.23%
2002-06-18 0 2.025 2.000 2.025 2.000 2.075 488,000 987,750 2.0241 0.819 0.809 0.819 0.809 0.840 1,206,162 0.8189 1.25%
2002-06-17 0 2.000 2.000 2.025 2.000 2.050 969,915 1,960,992 2.0218 0.809 0.809 0.819 0.809 0.829 2,397,284 0.8180 -2.44%
2002-06-14 0 2.050 2.025 2.075 2.050 2.075 2,594,000 5,319,700 2.0508 0.829 0.819 0.840 0.829 0.840 6,411,443 0.8297 -1.20%
2002-06-13 0 2.075 2.050 2.075 2.025 2.075 1,662,000 3,417,600 2.0563 0.840 0.829 0.840 0.819 0.840 4,107,872 0.8320 3.14%
2002-06-12 0 2.075 2.050 2.075 2.050 2.075 1,188,500 2,437,135 2.0506 0.814 0.804 0.814 0.804 0.814 3,029,794 0.8044 1.22%
2002-06-11 0 2.050 2.050 2.075 2.050 2.075 304,000 628,550 2.0676 0.804 0.804 0.814 0.804 0.814 774,975 0.8111 0.00%
2002-06-10 0 2.050 2.025 2.075 2.000 2.075 2,722,000 5,582,900 2.0510 0.804 0.794 0.814 0.785 0.814 6,939,083 0.8046 -1.20%
2002-06-07 0 2.075 2.050 2.075 1.980 2.075 3,224,000 6,583,360 2.0420 0.814 0.804 0.814 0.777 0.814 8,218,811 0.8010 5.33%
2002-06-06 0 1.970 1.970 1.980 1.970 1.980 364,000 718,100 1.9728 0.773 0.773 0.777 0.773 0.777 927,930 0.7739 0.00%
2002-06-05 0 1.970 1.970 1.980 1.960 1.990 878,000 1,733,880 1.9748 0.773 0.773 0.777 0.769 0.781 2,238,249 0.7747 0.51%
2002-06-04 0 1.960 1.960 1.970 1.960 1.990 910,000 1,800,760 1.9789 0.769 0.769 0.773 0.769 0.781 2,319,826 0.7762 -2.00%
2002-06-03 0 2.000 1.990 2.000 1.980 2.000 696,000 1,385,700 1.9909 0.785 0.781 0.785 0.777 0.785 1,774,284 0.7810 0.00%
2002-05-31 0 2.000 1.980 2.000 1.980 2.050 6,856,200 13,722,060 2.0014 0.785 0.777 0.785 0.777 0.804 17,478,229 0.7851 -1.23%
2002-05-30 0 2.025 2.000 2.025 1.940 2.200 7,164,000 14,450,160 2.0171 0.794 0.785 0.794 0.761 0.863 18,262,891 0.7912 -10.00%
2002-05-29 1 2.250 - - - - 0 0 - 0.883 - - - - 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 0.883 0.892 0.902 0.853 0.902 25,615,259 0.8784 -4.26%
2002-05-27 1 2.350 2.300 2.350 2.175 2.350 1,242,000 2,837,150 2.2843 0.922 0.902 0.922 0.853 0.922 3,166,180 0.8961 4.44%
2002-05-24 0 2.250 2.200 2.250 2.150 2.275 4,882,000 10,797,200 2.2116 0.883 0.863 0.883 0.843 0.892 12,445,482 0.8676 -5.26%
2002-05-23 0 2.375 2.350 2.375 2.100 2.375 15,052,000 34,313,000 2.2796 0.932 0.922 0.932 0.824 0.932 38,371,445 0.8942 17.28%
2002-05-22 0 2.025 2.000 2.025 1.970 2.050 3,444,000 6,905,980 2.0052 0.794 0.785 0.794 0.773 0.804 8,779,648 0.7866 1.25%
2002-05-21 0 2.000 1.990 2.000 1.900 2.050 8,400,000 16,392,230 1.9515 0.785 0.781 0.785 0.745 0.804 21,413,775 0.7655 6.38%
2002-05-17 0 1.880 1.870 1.880 1.840 1.940 8,684,000 16,340,120 1.8816 0.737 0.734 0.737 0.722 0.761 22,137,764 0.7381 0.00%
2002-05-16 0 1.880 1.850 1.880 1.830 1.880 3,500,000 6,456,060 1.8446 0.737 0.726 0.737 0.718 0.737 8,922,406 0.7236 0.00%
2002-05-15 0 1.880 1.870 1.880 1.870 1.910 3,429,000 6,437,820 1.8775 0.737 0.734 0.737 0.734 0.749 8,741,409 0.7365 0.53%
2002-05-14 0 1.870 1.860 1.870 1.850 1.870 1,088,014 2,027,525 1.8635 0.734 0.730 0.734 0.726 0.734 2,773,629 0.7310 0.00%
2002-05-13 0 1.870 1.860 1.870 1.860 1.880 670,000 1,253,740 1.8713 0.734 0.730 0.734 0.730 0.737 1,708,003 0.7340 0.54%
2002-05-10 0 1.860 1.850 1.860 1.840 1.940 3,348,000 6,248,720 1.8664 0.730 0.726 0.730 0.722 0.761 8,534,919 0.7321 -1.06%
2002-05-09 0 1.880 1.850 1.870 1.820 1.880 5,408,000 9,953,220 1.8405 0.737 0.726 0.734 0.714 0.737 13,786,392 0.7220 1.08%
2002-05-08 0 1.860 1.820 1.870 1.820 1.870 6,340,000 11,674,800 1.8415 0.730 0.714 0.734 0.714 0.734 16,162,301 0.7223 0.00%
2002-05-07 0 1.860 1.840 1.860 1.840 1.880 2,226,000 4,128,240 1.8546 0.730 0.722 0.730 0.722 0.737 5,674,650 0.7275 -1.59%
2002-05-06 0 1.890 1.830 1.880 1.830 1.890 1,682,000 3,117,440 1.8534 0.741 0.718 0.737 0.718 0.741 4,287,853 0.7270 0.00%
2002-05-03 0 1.890 1.860 1.900 1.870 1.940 11,218,000 21,182,420 1.8883 0.741 0.730 0.745 0.734 0.761 28,597,586 0.7407 -1.56%
2002-05-02 0 1.920 1.900 1.970 1.670 1.960 12,903,368 23,400,930 1.8136 0.753 0.745 0.773 0.655 0.769 32,894,026 0.7114 15.66%
2002-04-30 0 1.660 1.650 1.670 1.600 1.670 6,706,000 11,004,220 1.6410 0.651 0.647 0.655 0.628 0.655 17,095,330 0.6437 0.61%
2002-04-29 0 1.650 1.650 - 1.590 1.650 6,641,954 10,744,809 1.6177 0.647 0.647 - 0.624 0.647 16,932,060 0.6346 5.10%
2002-04-26 0 1.570 1.560 1.570 1.540 1.570 1,336,000 2,091,940 1.5658 0.616 0.612 0.616 0.604 0.616 3,405,810 0.6142 0.00%
2002-04-25 0 1.570 1.540 1.570 1.540 1.580 698,000 1,077,140 1.5432 0.616 0.604 0.616 0.604 0.620 1,779,383 0.6053 0.64%
2002-04-24 0 1.560 1.540 1.580 1.540 1.560 496,950 769,783 1.5490 0.612 0.604 0.620 0.604 0.612 1,266,854 0.6076 0.00%
2002-04-23 0 1.560 1.510 1.580 1.520 1.580 290,000 446,500 1.5397 0.612 0.592 0.620 0.596 0.620 739,285 0.6040 1.30%
2002-04-22 0 1.540 1.530 1.540 1.520 1.540 20,000 30,580 1.5290 0.604 0.600 0.604 0.596 0.604 50,985 0.5998 0.65%
2002-04-19 0 1.530 1.510 1.540 1.490 1.530 1,250,000 1,893,100 1.5145 0.600 0.592 0.604 0.584 0.600 3,186,574 0.5941 0.00%
2002-04-18 0 1.530 1.540 1.550 1.510 1.570 4,366,000 6,713,440 1.5377 0.600 0.604 0.608 0.592 0.616 11,130,064 0.6032 -3.16%
2002-04-17 0 1.580 1.570 1.580 1.550 1.590 2,796,000 4,403,660 1.5750 0.620 0.616 0.620 0.608 0.624 7,127,728 0.6178 3.27%
2002-04-16 0 1.530 1.510 1.540 1.520 1.530 1,798,000 2,742,360 1.5252 0.600 0.592 0.604 0.596 0.600 4,583,568 0.5983 0.66%
2002-04-15 0 1.520 1.520 1.540 1.500 1.530 2,402,000 3,640,360 1.5156 0.596 0.596 0.604 0.588 0.600 6,123,320 0.5945 0.66%
2002-04-12 0 1.510 1.510 1.520 1.480 1.520 7,412,000 11,093,520 1.4967 0.592 0.592 0.596 0.581 0.596 18,895,107 0.5871 3.42%
2002-04-11 0 1.460 1.460 1.480 1.450 1.470 1,870,000 2,730,960 1.4604 0.573 0.573 0.581 0.569 0.577 4,767,114 0.5729 0.00%
2002-04-10 0 1.460 1.450 1.460 1.420 1.460 1,476,000 2,124,440 1.4393 0.573 0.569 0.573 0.557 0.573 3,762,706 0.5646 3.55%
2002-04-09 0 1.410 1.410 1.430 1.410 1.410 176,000 248,160 1.4100 0.553 0.553 0.561 0.553 0.553 448,670 0.5531 0.00%
2002-04-08 0 1.410 1.410 1.440 1.400 1.410 211,798 297,803 1.4061 0.553 0.553 0.565 0.549 0.553 539,928 0.5516 0.71%
2002-04-04 0 1.400 1.400 1.430 1.400 1.420 730,000 1,026,800 1.4066 0.549 0.549 0.561 0.549 0.557 1,860,959 0.5518 -1.41%
2002-04-03 0 1.420 1.420 1.430 1.420 1.430 1,296,000 1,850,480 1.4278 0.557 0.557 0.561 0.557 0.561 3,303,840 0.5601 -0.70%
2002-04-02 0 1.430 1.430 1.450 1.420 1.440 1,141,400 1,632,032 1.4299 0.561 0.561 0.569 0.557 0.565 2,909,724 0.5609 0.70%
2002-03-28 0 1.420 1.420 1.430 1.390 1.430 2,750,000 3,892,340 1.4154 0.557 0.557 0.561 0.545 0.561 7,010,462 0.5552 0.00%
2002-03-27 0 1.420 1.410 1.430 1.390 1.450 10,436,000 14,825,340 1.4206 0.557 0.553 0.561 0.545 0.569 26,604,066 0.5573 1.43%
2002-03-26 0 1.400 1.400 1.410 1.370 1.400 4,282,000 5,947,160 1.3889 0.549 0.549 0.553 0.537 0.549 10,915,927 0.5448 0.72%
2002-03-25 0 1.390 1.380 1.390 1.370 1.390 4,537,651 6,260,576 1.3797 0.545 0.541 0.545 0.537 0.545 11,567,647 0.5412 0.00%
2002-03-22 0 1.390 1.360 1.390 1.340 1.390 3,158,000 4,322,360 1.3687 0.545 0.533 0.545 0.526 0.545 8,050,560 0.5369 2.21%
2002-03-21 0 1.360 1.340 1.360 1.320 1.360 1,664,000 2,215,720 1.3316 0.533 0.526 0.533 0.518 0.533 4,241,967 0.5223 3.03%
2002-03-20 0 1.320 1.310 1.320 1.290 1.320 2,541,140 3,327,295 1.3094 0.518 0.514 0.518 0.506 0.518 6,478,024 0.5136 1.54%
2002-03-19 0 1.300 1.300 1.310 1.250 1.310 2,946,000 3,778,340 1.2825 0.510 0.510 0.514 0.490 0.514 7,510,117 0.5031 3.17%
2002-03-18 0 1.260 1.250 1.260 1.240 1.260 520,000 654,540 1.2587 0.494 0.490 0.494 0.486 0.494 1,325,615 0.4938 0.80%
2002-03-15 0 1.250 1.240 1.260 1.240 1.260 690,000 862,340 1.2498 0.490 0.486 0.494 0.486 0.494 1,758,989 0.4902 -0.79%
2002-03-14 0 1.260 1.250 1.260 1.250 1.260 582,000 732,620 1.2588 0.494 0.490 0.494 0.490 0.494 1,483,669 0.4938 0.00%
2002-03-13 0 1.260 1.250 1.260 1.260 1.260 444,000 559,440 1.2600 0.494 0.490 0.494 0.494 0.494 1,131,871 0.4943 0.00%
2002-03-12 0 1.260 1.250 1.260 1.250 1.290 2,148,000 2,712,500 1.2628 0.494 0.490 0.494 0.490 0.506 5,475,808 0.4954 0.00%
2002-03-11 0 1.260 1.250 1.260 1.250 1.300 10,886,000 13,811,340 1.2687 0.494 0.490 0.494 0.490 0.510 27,751,232 0.4977 -1.56%
2002-03-08 0 1.280 1.280 1.300 1.270 1.300 3,840,000 4,932,060 1.2844 0.502 0.502 0.510 0.498 0.510 9,789,154 0.5038 0.00%
2002-03-07 0 1.280 1.260 1.270 1.250 1.280 492,000 624,020 1.2683 0.502 0.494 0.498 0.490 0.502 1,254,235 0.4975 0.79%
2002-03-06 0 1.270 1.260 1.270 1.270 1.270 2,354,000 2,989,580 1.2700 0.498 0.494 0.498 0.498 0.498 6,000,955 0.4982 0.00%
2002-03-05 0 1.270 1.260 1.270 1.260 1.280 4,156,000 5,316,480 1.2792 0.498 0.494 0.498 0.494 0.502 10,594,720 0.5018 -0.78%
2002-03-04 0 1.280 1.260 1.280 - - 0 0 - 0.502 0.494 0.502 - - 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 0.506 0.498 0.506 0.490 0.506 3,059,111 0.4923 3.20%
2002-02-28 0 1.250 1.240 1.280 1.240 1.280 1,164,000 1,456,660 1.2514 0.490 0.486 0.502 0.486 0.502 2,967,337 0.4909 0.00%
2002-02-27 0 1.250 1.250 1.260 1.240 1.300 1,804,000 2,298,080 1.2739 0.490 0.490 0.494 0.486 0.510 4,598,863 0.4997 -3.85%
2002-02-26 0 1.300 1.270 1.300 1.290 1.300 452,000 584,540 1.2932 0.510 0.498 0.510 0.506 0.510 1,152,265 0.5073 0.78%
2002-02-25 0 1.290 1.290 1.300 1.240 1.290 590,095 753,874 1.2775 0.506 0.506 0.510 0.486 0.506 1,504,305 0.5011 3.20%
2002-02-22 0 1.250 1.240 1.250 1.240 1.290 2,688,000 3,387,060 1.2601 0.490 0.486 0.490 0.486 0.506 6,852,408 0.4943 -3.10%
2002-02-21 0 1.290 1.280 1.300 1.290 1.290 550,000 709,500 1.2900 0.506 0.502 0.510 0.506 0.506 1,402,092 0.5060 -0.77%
2002-02-20 0 1.300 1.290 1.300 1.280 1.300 2,446,000 3,169,560 1.2958 0.510 0.506 0.510 0.502 0.510 6,235,487 0.5083 2.36%
2002-02-19 0 1.270 1.270 1.280 1.220 1.270 1,031,450 1,297,731 1.2582 0.498 0.498 0.502 0.479 0.498 2,629,433 0.4935 4.96%
2002-02-18 0 1.210 1.210 1.220 1.210 1.220 432,000 522,740 1.2100 0.475 0.475 0.479 0.475 0.479 1,101,280 0.4747 -0.82%
2002-02-15 0 1.220 1.220 1.230 1.210 1.220 694,000 846,660 1.2200 0.479 0.479 0.482 0.475 0.479 1,769,186 0.4786 0.00%
2002-02-11 0 1.220 1.200 1.240 - - 0 0 - 0.479 0.471 0.486 - - 0 - 0.00%
2002-02-08 0 1.220 1.220 1.230 1.210 1.220 174,000 211,240 1.2140 0.479 0.479 0.482 0.475 0.479 443,571 0.4762 1.67%
2002-02-07 0 1.200 1.200 1.220 1.170 1.230 1,468,000 1,773,500 1.2081 0.471 0.471 0.479 0.459 0.482 3,742,312 0.4739 1.69%
2002-02-06 0 1.180 1.190 1.200 1.170 1.190 1,002,000 1,186,400 1.1840 0.463 0.467 0.471 0.459 0.467 2,554,357 0.4645 0.00%
2002-02-05 0 1.180 1.170 1.180 1.150 1.220 3,542,025 4,162,908 1.1753 0.463 0.459 0.463 0.451 0.479 9,029,539 0.4610 -3.28%
2002-02-04 0 1.220 1.180 1.250 1.180 1.230 2,784,000 3,372,180 1.2113 0.479 0.463 0.490 0.463 0.482 7,097,137 0.4751 -0.81%
2002-02-01 0 1.230 1.220 1.240 1.230 1.250 310,000 382,600 1.2342 0.482 0.479 0.486 0.482 0.490 790,270 0.4841 1.65%
2002-01-31 0 1.210 1.200 1.210 1.210 1.230 556,000 678,680 1.2206 0.475 0.471 0.475 0.475 0.482 1,417,388 0.4788 -2.42%
2002-01-30 0 1.240 1.230 1.250 1.240 1.240 250,000 310,000 1.2400 0.486 0.482 0.490 0.486 0.486 637,315 0.4864 0.00%
2002-01-29 0 1.240 1.240 1.260 1.240 1.270 1,284,000 1,617,960 1.2601 0.486 0.486 0.494 0.486 0.498 3,273,248 0.4943 -1.59%
2002-01-28 0 1.260 1.250 1.260 1.250 1.290 1,650,000 2,091,580 1.2676 0.494 0.490 0.494 0.490 0.506 4,206,277 0.4973 -2.33%
2002-01-25 0 1.290 1.280 1.300 1.280 1.300 2,170,000 2,805,200 1.2927 0.506 0.502 0.510 0.502 0.510 5,531,892 0.5071 -0.77%
2002-01-24 0 1.300 1.290 1.310 1.300 1.310 866,000 1,127,620 1.3021 0.510 0.506 0.514 0.510 0.514 2,207,658 0.5108 -0.76%
2002-01-23 0 1.310 1.300 1.320 1.300 1.310 1,806,000 2,361,860 1.3078 0.514 0.510 0.518 0.510 0.514 4,603,962 0.5130 0.00%
2002-01-22 0 1.310 1.310 1.320 1.300 1.330 3,592,000 4,712,420 1.3119 0.514 0.514 0.518 0.510 0.522 9,156,938 0.5146 0.00%
2002-01-21 0 1.310 1.300 1.320 - - 0 0 - 0.514 0.510 0.518 - - 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 0.514 0.514 0.518 0.514 0.518 6,730,044 0.5149 -0.76%
2002-01-17 0 1.320 1.310 1.320 - - 0 0 - 0.518 0.514 0.518 - - 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 0.522 0.514 0.522 0.514 0.526 3,701,524 0.5201 -0.75%
2002-01-15 0 1.340 1.310 1.340 1.330 1.340 8,000 10,680 1.3350 0.526 0.514 0.526 0.522 0.526 20,394 0.5237 0.75%
2002-01-14 0 1.330 1.320 1.330 1.310 1.330 204,000 270,520 1.3261 0.522 0.518 0.522 0.514 0.522 520,049 0.5202 0.00%
2002-01-11 0 1.330 1.330 1.350 1.270 1.340 7,694,000 10,055,880 1.3070 0.522 0.522 0.530 0.498 0.526 19,613,998 0.5127 1.53%
2002-01-10 0 1.310 1.310 1.320 1.300 1.330 5,570,000 7,359,240 1.3212 0.514 0.514 0.518 0.510 0.522 14,199,372 0.5183 -2.24%
2002-01-09 0 1.340 1.330 1.340 1.330 1.340 1,844,000 2,454,520 1.3311 0.526 0.522 0.526 0.522 0.526 4,700,833 0.5221 0.75%
2002-01-08 0 1.330 1.320 1.340 1.320 1.340 776,000 1,032,220 1.3302 0.522 0.518 0.526 0.518 0.526 1,978,225 0.5218 -0.75%
2002-01-07 0 1.340 1.340 1.350 1.340 1.350 1,410,000 1,893,580 1.3430 0.526 0.526 0.530 0.526 0.530 3,594,455 0.5268 0.00%
2002-01-04 0 1.340 1.340 1.350 1.330 1.340 3,818,000 5,114,520 1.3396 0.526 0.526 0.530 0.522 0.526 9,733,070 0.5255 0.75%
2002-01-03 0 1.330 1.330 1.340 1.300 1.330 4,038,000 5,363,900 1.3284 0.522 0.522 0.526 0.510 0.522 10,293,907 0.5211 2.31%
2002-01-02 0 1.300 1.300 1.310 1.300 1.300 1,964,000 2,553,200 1.3000 0.510 0.510 0.514 0.510 0.510 5,006,744 0.5100 -0.76%
2001-12-31 0 1.310 1.280 1.320 1.310 1.330 982,000 1,297,740 1.3215 0.514 0.502 0.518 0.514 0.522 2,503,372 0.5184 -0.76%
2001-12-28 0 1.320 1.300 1.320 1.250 1.320 1,650,000 2,111,160 1.2795 0.518 0.510 0.518 0.490 0.518 4,206,277 0.5019 3.94%
2001-12-27 0 1.270 1.270 1.280 1.250 1.270 252,000 318,640 1.2644 0.498 0.498 0.502 0.490 0.498 642,413 0.4960 -0.78%
2001-12-24 0 1.280 1.250 1.290 - - 0 0 - 0.502 0.490 0.506 - - 0 - 0.00%
2001-12-21 0 1.280 1.250 1.280 1.280 1.280 404,000 517,120 1.2800 0.502 0.490 0.502 0.502 0.502 1,029,901 0.5021 0.00%
2001-12-20 0 1.280 1.260 1.280 1.260 1.320 652,937 833,804 1.2770 0.502 0.494 0.502 0.494 0.518 1,664,505 0.5009 -1.54%
2001-12-19 0 1.300 1.290 1.300 1.290 1.310 583,738 757,735 1.2981 0.510 0.506 0.510 0.506 0.514 1,488,099 0.5092 -0.76%
2001-12-18 0 1.310 1.310 1.320 1.300 1.310 642,000 840,020 1.3084 0.514 0.514 0.518 0.510 0.514 1,636,624 0.5133 0.00%
2001-12-17 0 1.310 1.300 1.320 1.310 1.310 354,000 463,740 1.3100 0.514 0.510 0.518 0.514 0.514 902,438 0.5139 0.00%
2001-12-14 0 1.310 1.300 1.320 1.300 1.310 552,000 721,620 1.3073 0.514 0.510 0.518 0.510 0.514 1,407,191 0.5128 0.77%
2001-12-13 0 1.300 1.250 1.310 1.290 1.300 2,000,000 2,598,000 1.2990 0.510 0.490 0.514 0.506 0.510 5,098,518 0.5096 0.00%
2001-12-12 0 1.300 1.300 1.310 1.290 1.300 960,000 1,246,300 1.2982 0.510 0.510 0.514 0.506 0.510 2,447,289 0.5093 -1.52%
2001-12-11 0 1.320 1.310 1.320 1.310 1.320 568,000 749,080 1.3188 0.518 0.514 0.518 0.514 0.518 1,447,979 0.5173 0.00%
2001-12-10 0 1.320 1.310 1.330 1.310 1.320 1,754,000 2,314,780 1.3197 0.518 0.514 0.522 0.514 0.518 4,471,400 0.5177 0.76%
2001-12-07 0 1.310 1.310 1.320 1.310 1.320 1,308,000 1,719,040 1.3143 0.514 0.514 0.518 0.514 0.518 3,334,431 0.5155 0.00%
2001-12-06 0 1.310 1.310 1.320 1.310 1.310 690,000 903,900 1.3100 0.514 0.514 0.518 0.514 0.514 1,758,989 0.5139 0.00%
2001-12-05 0 1.310 1.310 1.320 1.300 1.320 1,118,000 1,457,780 1.3039 0.514 0.514 0.518 0.510 0.518 2,850,071 0.5115 0.77%
2001-12-04 0 1.300 1.300 1.310 1.300 1.310 418,000 544,700 1.3031 0.510 0.510 0.514 0.510 0.514 1,065,590 0.5112 -1.52%
2001-12-03 0 1.320 1.300 1.320 1.300 1.320 772,000 1,004,720 1.3015 0.518 0.510 0.518 0.510 0.518 1,968,028 0.5105 0.76%
2001-11-30 0 1.310 1.300 1.320 1.280 1.340 2,452,000 3,221,120 1.3137 0.514 0.510 0.518 0.502 0.526 6,250,783 0.5153 2.34%
2001-11-29 0 1.280 1.270 1.280 1.270 1.280 1,212,000 1,541,740 1.2721 0.502 0.498 0.502 0.498 0.502 3,089,702 0.4990 0.79%
2001-11-28 0 1.270 1.270 1.280 1.270 1.270 1,714,618 2,177,546 1.2700 0.498 0.498 0.502 0.498 0.498 4,371,005 0.4982 -0.78%
2001-11-27 0 1.280 1.270 1.280 1.270 1.280 3,352,000 4,261,704 1.2714 0.502 0.498 0.502 0.498 0.502 8,545,116 0.4987 0.79%
2001-11-26 0 1.270 1.260 1.270 1.240 1.270 3,074,000 3,880,320 1.2623 0.498 0.494 0.498 0.486 0.498 7,836,422 0.4952 0.79%
2001-11-23 0 1.260 1.250 1.260 1.260 1.290 3,484,000 4,446,020 1.2761 0.494 0.490 0.494 0.494 0.506 8,881,618 0.5006 0.00%
2001-11-22 0 1.260 1.240 1.260 1.230 1.260 3,238,000 4,032,700 1.2454 0.494 0.486 0.494 0.482 0.494 8,254,500 0.4885 0.80%
2001-11-21 0 1.250 1.230 1.250 1.170 1.260 5,820,000 7,097,530 1.2195 0.490 0.482 0.490 0.459 0.494 14,836,687 0.4784 9.65%
2001-11-20 0 1.140 1.140 1.150 1.140 1.240 2,610,000 3,097,640 1.1868 0.447 0.447 0.451 0.447 0.486 6,653,566 0.4656 -6.56%
2001-11-19 0 1.220 1.210 1.230 1.220 1.240 448,000 548,420 1.2242 0.479 0.475 0.482 0.479 0.486 1,142,068 0.4802 -0.81%
2001-11-16 0 1.230 1.200 1.220 1.220 1.250 4,700,000 5,810,200 1.2362 0.482 0.471 0.479 0.479 0.490 11,981,517 0.4849 0.00%
2001-11-15 0 1.230 1.220 1.240 1.190 1.230 2,554,000 3,087,480 1.2089 0.482 0.479 0.486 0.467 0.482 6,510,807 0.4742 -0.81%
2001-11-14 0 1.240 1.230 1.250 1.230 1.280 2,190,000 2,753,040 1.2571 0.486 0.482 0.490 0.482 0.502 5,582,877 0.4931 -2.36%
2001-11-13 0 1.270 1.270 1.280 1.240 1.280 2,170,000 2,732,280 1.2591 0.498 0.498 0.502 0.486 0.502 5,531,892 0.4939 2.42%
2001-11-12 0 1.240 1.230 1.250 1.230 1.260 1,628,000 2,031,800 1.2480 0.486 0.482 0.490 0.482 0.494 4,150,193 0.4896 -2.36%
2001-11-09 0 1.270 1.260 1.270 1.250 1.270 6,088,600 7,618,920 1.2513 0.498 0.494 0.498 0.490 0.498 15,521,418 0.4909 1.60%
2001-11-08 0 1.250 1.250 1.260 1.240 1.260 17,082,000 21,280,600 1.2458 0.490 0.490 0.494 0.486 0.494 43,546,441 0.4887 0.00%
2001-11-07 0 1.250 1.250 1.260 1.240 1.280 38,396,000 48,177,360 1.2547 0.490 0.490 0.494 0.486 0.502 97,881,345 0.4922 -0.79%
2001-11-06 0 1.260 1.250 1.270 1.240 1.280 8,062,000 10,101,180 1.2529 0.494 0.490 0.498 0.486 0.502 20,552,125 0.4915 0.00%
2001-11-05 0 1.260 1.250 1.260 1.180 1.280 7,136,000 8,830,420 1.2374 0.494 0.490 0.494 0.463 0.502 18,191,512 0.4854 7.69%
2001-11-02 0 1.170 1.160 1.180 1.130 1.180 4,521,000 5,227,440 1.1563 0.459 0.455 0.463 0.443 0.463 11,525,199 0.4536 3.54%
2001-11-01 0 1.130 1.110 1.130 1.110 1.150 2,446,600 2,756,302 1.1266 0.443 0.435 0.443 0.435 0.451 6,237,017 0.4419 -1.74%
2001-10-31 0 1.150 1.140 1.150 1.140 1.150 1,198,322 1,374,368 1.1469 0.451 0.447 0.451 0.447 0.451 3,054,833 0.4499 1.77%
2001-10-30 0 1.130 1.120 1.130 1.100 1.130 2,564,347 2,889,935 1.1270 0.443 0.439 0.443 0.431 0.443 6,537,184 0.4421 1.80%
2001-10-29 0 1.110 1.110 1.120 1.110 1.120 1,200,000 1,339,500 1.1163 0.435 0.435 0.439 0.435 0.439 3,059,111 0.4379 0.00%
2001-10-26 0 1.110 1.110 1.130 1.070 1.110 2,966,556 3,264,878 1.1006 0.435 0.435 0.443 0.420 0.435 7,562,519 0.4317 0.91%
2001-10-24 0 1.100 1.090 1.110 1.090 1.120 1,206,000 1,330,520 1.1033 0.431 0.428 0.435 0.428 0.439 3,074,406 0.4328 -2.65%
2001-10-23 0 1.130 1.110 1.130 1.110 1.160 2,502,000 2,841,820 1.1358 0.443 0.435 0.443 0.435 0.455 6,378,246 0.4455 2.73%
2001-10-22 0 1.100 1.090 1.120 1.080 1.100 926,000 1,017,800 1.0991 0.431 0.428 0.439 0.424 0.431 2,360,614 0.4312 0.00%
2001-10-19 0 1.100 1.100 1.130 1.100 1.150 2,688,414 3,043,899 1.1322 0.431 0.431 0.443 0.431 0.451 6,853,463 0.4441 1.85%
2001-10-18 0 1.080 1.070 1.080 1.020 1.080 1,136,000 1,181,600 1.0401 0.424 0.420 0.424 0.400 0.424 2,895,958 0.4080 5.88%
2001-10-17 0 1.020 1.000 1.020 1.020 1.030 198,000 202,940 1.0249 0.400 0.392 0.400 0.400 0.404 504,753 0.4021 0.00%
2001-10-16 0 1.020 1.020 1.050 1.000 1.020 400,000 401,100 1.0028 0.400 0.400 0.412 0.392 0.400 1,019,704 0.3933 2.00%
2001-10-15 0 1.000 1.000 1.010 0.960 0.990 250,000 244,400 0.9776 0.392 0.392 0.396 0.377 0.388 637,315 0.3835 1.01%
2001-10-12 0 0.990 0.980 1.000 0.960 1.000 230,000 223,400 0.9713 0.388 0.384 0.392 0.377 0.392 586,330 0.3810 0.00%
2001-10-11 0 0.990 0.990 1.010 0.990 1.020 110,000 110,700 1.0064 0.388 0.388 0.396 0.388 0.400 280,418 0.3948 0.00%
2001-10-10 0 0.990 0.990 1.000 0.970 1.000 4,215,500 4,156,005 0.9859 0.388 0.388 0.392 0.381 0.392 10,746,401 0.3867 -3.88%
2001-10-09 0 1.030 1.010 1.030 1.020 1.030 330,000 338,300 1.0252 0.404 0.396 0.404 0.400 0.404 841,255 0.4021 0.98%
2001-10-08 0 1.020 1.000 1.020 1.000 1.020 560,000 567,500 1.0134 0.400 0.392 0.400 0.392 0.400 1,427,585 0.3975 -3.77%
2001-10-05 0 1.060 1.060 1.080 1.050 1.070 430,000 454,900 1.0579 0.416 0.416 0.424 0.412 0.420 1,096,181 0.4150 -3.64%
2001-10-04 0 1.100 1.080 1.100 1.060 1.130 2,372,148 2,597,435 1.0950 0.431 0.424 0.431 0.416 0.443 6,047,219 0.4295 0.00%
2001-10-03 0 1.100 1.090 1.100 1.100 1.130 4,868,000 5,382,420 1.1057 0.431 0.428 0.431 0.431 0.443 12,409,792 0.4337 1.85%
2001-09-28 0 1.080 1.070 1.080 1.040 1.090 2,580,000 2,769,100 1.0733 0.424 0.420 0.424 0.408 0.428 6,577,088 0.4210 4.85%
2001-09-27 0 1.030 1.020 1.040 1.010 1.030 460,000 469,900 1.0215 0.404 0.400 0.408 0.396 0.404 1,172,659 0.4007 5.10%
2001-09-26 0 0.980 0.980 1.010 0.980 1.010 474,000 474,440 1.0009 0.384 0.384 0.396 0.384 0.396 1,208,349 0.3926 0.00%
2001-09-25 0 0.980 0.940 0.980 0.950 0.990 1,730,000 1,642,680 0.9495 0.384 0.369 0.384 0.373 0.388 4,410,218 0.3725 -1.01%
2001-09-24 0 0.990 0.960 1.000 0.910 1.000 524,000 503,380 0.9606 0.388 0.377 0.392 0.357 0.392 1,335,812 0.3768 10.00%
2001-09-21 0 0.900 0.890 0.900 0.880 0.930 2,090,000 1,876,500 0.8978 0.353 0.349 0.353 0.345 0.365 5,327,951 0.3522 -5.26%
2001-09-20 0 0.950 0.930 1.000 0.950 0.950 100,000 95,000 0.9500 0.373 0.365 0.392 0.373 0.373 254,926 0.3727 0.00%
2001-09-19 0 0.950 0.950 0.980 0.950 0.950 130,000 124,140 0.9549 0.373 0.373 0.384 0.373 0.373 331,404 0.3746 4.40%
2001-09-18 0 0.910 0.910 0.960 0.890 0.960 1,478,000 1,338,700 0.9058 0.357 0.357 0.377 0.349 0.377 3,767,805 0.3553 -1.09%
2001-09-17 0 0.920 0.900 0.920 0.920 0.980 387,000 367,880 0.9506 0.361 0.353 0.361 0.361 0.384 986,563 0.3729 -10.68%
2001-09-14 0 1.030 0.990 1.030 1.030 1.050 450,000 467,860 1.0397 0.404 0.388 0.404 0.404 0.412 1,147,167 0.4078 5.10%
2001-09-13 0 0.980 0.970 0.990 0.970 1.000 400,000 389,600 0.9740 0.384 0.381 0.388 0.381 0.392 1,019,704 0.3821 2.08%
2001-09-12 0 0.960 0.960 0.970 0.920 1.000 1,016,000 981,420 0.9660 0.377 0.377 0.381 0.361 0.392 2,590,047 0.3789 -4.95%
2001-09-11 0 1.010 1.000 1.030 1.010 1.010 340,000 343,400 1.0100 0.396 0.392 0.404 0.396 0.396 866,748 0.3962 0.00%
2001-09-10 0 1.010 1.000 1.010 1.000 1.070 2,552,000 2,613,420 1.0241 0.396 0.392 0.396 0.392 0.420 6,505,709 0.4017 -0.98%
2001-09-07 0 1.020 1.010 1.020 1.010 1.050 1,240,000 1,270,300 1.0244 0.400 0.396 0.400 0.396 0.412 3,161,081 0.4019 -0.97%
2001-09-06 0 1.030 1.030 1.040 1.010 1.050 606,000 623,060 1.0282 0.404 0.404 0.408 0.396 0.412 1,544,851 0.4033 0.00%
2001-09-05 0 1.030 1.030 1.050 - - 3,882,000 4,037,280 1.0400 0.404 0.404 0.412 - - 9,896,223 0.4080 0.00%
2001-09-04 0 1.030 1.030 1.050 1.030 1.030 6,000 6,180 1.0300 0.404 0.404 0.412 0.404 0.404 15,296 0.4040 -1.90%
2001-09-03 0 1.050 1.030 1.050 - - 0 0 - 0.412 0.404 0.412 - - 0 - 0.00%
2001-08-31 0 1.050 1.030 1.080 - - 0 0 - 0.412 0.404 0.424 - - 0 - 0.00%
2001-08-30 0 1.050 1.040 1.070 1.050 1.050 100,000 105,000 1.0500 0.412 0.408 0.420 0.412 0.412 254,926 0.4119 0.96%
2001-08-29 0 1.040 1.040 1.080 1.030 1.060 1,754,000 1,828,760 1.0426 0.408 0.408 0.424 0.404 0.416 4,471,400 0.4090 0.97%
2001-08-28 0 1.030 1.020 1.040 1.030 1.050 520,000 543,500 1.0452 0.404 0.400 0.408 0.404 0.412 1,325,615 0.4100 -1.90%
2001-08-27 0 1.050 1.050 1.070 1.050 1.050 18,000 18,900 1.0500 0.412 0.412 0.420 0.412 0.412 45,887 0.4119 0.00%
2001-08-24 0 1.050 1.050 1.060 1.050 1.070 1,650,000 1,740,700 1.0550 0.412 0.412 0.416 0.412 0.420 4,206,277 0.4138 -1.87%
2001-08-23 0 1.070 1.070 1.090 1.050 1.100 676,000 725,520 1.0733 0.420 0.420 0.428 0.412 0.431 1,723,299 0.4210 1.90%
2001-08-22 0 1.050 1.050 1.060 1.040 1.060 474,000 500,360 1.0556 0.412 0.412 0.416 0.408 0.416 1,208,349 0.4141 0.00%
2001-08-21 0 1.050 1.050 1.060 1.050 1.050 474,000 497,700 1.0500 0.412 0.412 0.416 0.412 0.412 1,208,349 0.4119 0.00%
2001-08-20 0 1.050 1.050 1.060 1.030 1.060 988,000 1,030,440 1.0430 0.412 0.412 0.416 0.404 0.416 2,518,668 0.4091 0.00%
2001-08-17 0 1.050 1.050 1.060 1.040 1.080 1,816,000 1,884,000 1.0374 0.412 0.412 0.416 0.408 0.424 4,629,454 0.4070 3.96%
2001-08-16 0 1.010 1.000 1.050 1.000 1.050 1,150,000 1,173,000 1.0200 0.396 0.392 0.412 0.392 0.412 2,931,648 0.4001 1.00%
2001-08-15 0 1.000 1.000 1.010 1.000 1.010 98,000 98,880 1.0090 0.392 0.392 0.396 0.392 0.396 249,827 0.3958 -3.85%
2001-08-14 0 1.040 1.010 1.040 1.030 1.050 180,000 188,600 1.0478 0.408 0.396 0.408 0.404 0.412 458,867 0.4110 0.00%
2001-08-13 0 1.040 1.040 1.060 0.990 1.040 1,630,000 1,644,520 1.0089 0.408 0.408 0.416 0.388 0.408 4,155,292 0.3958 4.00%
2001-08-10 0 1.000 1.000 1.010 0.970 1.000 1,608,500 1,599,635 0.9945 0.392 0.392 0.396 0.381 0.392 4,100,483 0.3901 4.17%
2001-08-09 0 0.960 0.960 0.990 0.950 1.000 1,308,000 1,248,780 0.9547 0.377 0.377 0.388 0.373 0.392 3,334,431 0.3745 0.00%
2001-08-08 0 0.960 0.960 0.970 0.920 1.020 3,652,000 3,538,100 0.9688 0.377 0.377 0.381 0.361 0.400 9,309,894 0.3800 -5.88%
2001-08-07 0 1.020 1.020 1.030 1.020 1.050 1,832,000 1,894,240 1.0340 0.400 0.400 0.404 0.400 0.412 4,670,242 0.4056 -3.77%
2001-08-06 0 1.060 1.050 1.060 1.050 1.060 599,000 629,430 1.0508 0.416 0.412 0.416 0.412 0.416 1,527,006 0.4122 0.00%
2001-08-03 0 1.060 1.050 1.060 1.040 1.060 3,114,000 3,270,800 1.0504 0.416 0.412 0.416 0.408 0.416 7,938,392 0.4120 0.95%
2001-08-02 0 1.050 1.040 1.050 1.000 1.050 1,458,000 1,499,360 1.0284 0.412 0.408 0.412 0.392 0.412 3,716,819 0.4034 0.00%
2001-08-01 0 1.050 1.040 1.070 1.050 1.070 1,294,000 1,362,860 1.0532 0.412 0.408 0.420 0.412 0.420 3,298,741 0.4131 0.00%
2001-07-31 0 1.050 1.040 1.050 1.050 1.060 1,827,000 1,922,300 1.0522 0.412 0.408 0.412 0.412 0.416 4,657,496 0.4127 -0.94%
2001-07-30 0 1.060 1.060 1.070 1.060 1.070 642,000 685,320 1.0675 0.416 0.416 0.420 0.416 0.420 1,636,624 0.4187 -1.85%
2001-07-27 0 1.080 1.060 1.080 1.070 1.150 9,502,100 10,273,901 1.0812 0.424 0.416 0.424 0.420 0.451 24,223,313 0.4241 -2.70%
2001-07-26 0 1.110 1.110 1.120 1.090 1.120 2,580,000 2,866,040 1.1109 0.435 0.435 0.439 0.428 0.439 6,577,088 0.4358 0.00%
2001-07-24 0 1.110 1.080 1.110 1.110 1.130 1,476,000 1,639,200 1.1106 0.435 0.424 0.435 0.435 0.443 3,762,706 0.4356 0.00%
2001-07-23 0 1.110 1.080 1.110 1.110 1.110 2,532,000 2,810,520 1.1100 0.435 0.424 0.435 0.435 0.435 6,454,724 0.4354 0.00%
2001-07-20 0 1.110 1.110 1.120 1.100 1.120 5,628,000 6,293,400 1.1182 0.435 0.435 0.439 0.431 0.439 14,347,229 0.4386 1.83%
2001-07-19 0 1.090 1.080 1.100 1.090 1.120 3,548,000 3,931,300 1.1080 0.428 0.424 0.431 0.428 0.439 9,044,771 0.4346 -1.80%
2001-07-18 0 1.110 1.100 1.110 1.100 1.110 976,000 1,082,960 1.1096 0.435 0.431 0.435 0.431 0.435 2,488,077 0.4353 0.00%
2001-07-17 0 1.110 1.110 1.120 1.110 1.150 494,000 548,720 1.1108 0.435 0.435 0.439 0.435 0.451 1,259,334 0.4357 0.00%
2001-07-16 0 1.110 1.110 1.120 1.110 1.110 280,000 310,800 1.1100 0.435 0.435 0.439 0.435 0.435 713,792 0.4354 -1.77%
2001-07-13 0 1.130 1.130 1.140 1.050 1.140 1,502,000 1,674,400 1.1148 0.443 0.443 0.447 0.412 0.447 3,828,987 0.4373 5.61%
2001-07-12 0 1.070 1.060 1.070 1.060 1.090 150,000 160,640 1.0709 0.420 0.416 0.420 0.416 0.428 382,389 0.4201 -1.83%
2001-07-11 0 1.090 1.090 1.100 1.090 1.130 906,000 1,003,020 1.1071 0.428 0.428 0.431 0.428 0.443 2,309,629 0.4343 -0.91%
2001-07-10 0 1.100 1.090 1.150 1.100 1.170 68,000 75,160 1.1053 0.431 0.428 0.451 0.431 0.459 173,350 0.4336 -2.65%
2001-07-09 0 1.130 1.100 1.150 1.130 1.140 66,000 74,680 1.1315 0.443 0.431 0.451 0.443 0.447 168,251 0.4439 -1.74%
2001-07-05 0 1.150 1.150 1.160 1.140 1.160 980,000 1,124,300 1.1472 0.451 0.451 0.455 0.447 0.455 2,498,274 0.4500 0.00%
2001-07-04 0 1.150 1.150 1.160 1.150 1.180 1,070,000 1,230,800 1.1503 0.451 0.451 0.455 0.451 0.463 2,727,707 0.4512 0.00%
2001-07-03 0 1.150 1.150 1.160 1.150 1.160 1,270,000 1,468,580 1.1564 0.451 0.451 0.455 0.451 0.455 3,237,559 0.4536 -0.86%
2001-06-29 0 1.160 1.150 1.170 1.150 1.170 2,048,000 2,379,680 1.1620 0.455 0.451 0.459 0.451 0.459 5,220,882 0.4558 -1.69%
2001-06-28 0 1.180 1.160 1.180 1.160 1.180 226,000 265,720 1.1758 0.463 0.455 0.463 0.455 0.463 576,133 0.4612 0.85%
2001-06-27 0 1.170 1.160 1.170 1.170 1.180 806,000 943,120 1.1701 0.459 0.455 0.459 0.459 0.463 2,054,703 0.4590 -0.85%
2001-06-26 0 1.180 1.170 1.190 1.160 1.180 712,000 833,740 1.1710 0.463 0.459 0.467 0.455 0.463 1,815,072 0.4593 0.85%
2001-06-22 0 1.170 1.170 1.190 1.170 1.200 1,122,000 1,332,560 1.1877 0.459 0.459 0.467 0.459 0.471 2,860,268 0.4659 -1.68%
2001-06-21 0 1.190 1.170 1.190 1.190 1.200 1,380,000 1,654,500 1.1989 0.467 0.459 0.467 0.467 0.471 3,517,977 0.4703 -0.83%
2001-06-20 0 1.200 1.190 1.200 1.160 1.220 3,750,000 4,501,440 1.2004 0.471 0.467 0.471 0.455 0.479 9,559,721 0.4709 2.56%
2001-06-19 0 1.170 1.170 1.180 1.160 1.180 490,000 570,480 1.1642 0.459 0.459 0.463 0.455 0.463 1,249,137 0.4567 1.74%
2001-06-18 0 1.150 1.150 1.180 1.150 1.190 1,322,000 1,565,120 1.1839 0.451 0.451 0.463 0.451 0.467 3,370,120 0.4644 -1.71%
2001-06-15 0 1.170 1.160 1.180 1.150 1.170 2,154,000 2,483,520 1.1530 0.459 0.455 0.463 0.451 0.459 5,491,104 0.4523 0.00%
2001-06-14 0 1.170 1.170 1.180 1.160 1.190 1,460,000 1,715,260 1.1748 0.459 0.459 0.463 0.455 0.467 3,721,918 0.4609 -2.50%
2001-06-13 0 1.200 1.190 1.200 1.160 1.200 5,110,000 6,075,520 1.1889 0.471 0.467 0.471 0.455 0.471 13,026,713 0.4664 0.84%
2001-06-12 0 1.190 1.170 1.180 1.180 1.200 2,658,000 3,174,820 1.1944 0.467 0.459 0.463 0.463 0.471 6,775,930 0.4685 0.00%
2001-06-11 0 1.190 1.190 1.200 1.170 1.210 7,572,000 9,074,200 1.1984 0.467 0.467 0.471 0.459 0.475 19,302,988 0.4701 1.71%
2001-06-08 0 1.170 1.170 1.180 1.170 1.200 3,119,000 3,665,650 1.1753 0.459 0.459 0.463 0.459 0.471 7,951,139 0.4610 -1.68%
2001-06-07 0 1.190 1.180 1.190 1.180 1.230 7,408,000 8,829,960 1.1919 0.467 0.463 0.467 0.463 0.482 18,884,910 0.4676 -0.83%
2001-06-06 0 1.200 1.190 1.200 1.160 1.210 6,077,000 7,229,400 1.1896 0.471 0.467 0.471 0.455 0.475 15,491,846 0.4667 2.56%
2001-06-05 0 1.170 1.170 1.180 1.150 1.250 7,374,000 8,805,340 1.1941 0.459 0.459 0.463 0.451 0.490 18,798,235 0.4684 1.74%
2001-06-04 0 1.150 1.150 1.170 1.140 1.170 1,744,000 2,013,108 1.1543 0.451 0.451 0.459 0.447 0.459 4,445,908 0.4528 0.00%
2001-06-01 0 1.150 1.140 1.150 1.150 1.160 1,944,000 2,242,224 1.1534 0.451 0.447 0.451 0.451 0.455 4,955,759 0.4524 0.00%
2001-05-31 0 1.150 1.140 1.150 1.140 1.160 1,856,000 2,130,040 1.1477 0.451 0.447 0.451 0.447 0.455 4,731,425 0.4502 0.00%
2001-05-30 0 1.150 1.150 1.160 1.130 1.180 3,485,000 4,048,230 1.1616 0.451 0.451 0.455 0.443 0.463 8,884,167 0.4557 -0.86%
2001-05-29 0 1.160 1.150 1.160 1.130 1.160 2,134,000 2,450,880 1.1485 0.455 0.451 0.455 0.443 0.455 5,440,118 0.4505 0.87%
2001-05-28 0 1.150 1.150 1.160 1.150 1.170 2,121,800 2,458,000 1.1585 0.451 0.451 0.455 0.451 0.459 5,409,018 0.4544 -0.86%
2001-05-25 0 1.160 1.150 1.160 1.150 1.170 2,600,200 3,016,364 1.1601 0.455 0.451 0.455 0.451 0.459 6,628,583 0.4551 -0.85%
2001-05-24 0 1.170 1.170 1.180 1.150 1.170 2,232,000 2,593,480 1.1620 0.459 0.459 0.463 0.451 0.459 5,689,946 0.4558 1.74%
2001-05-23 0 1.150 1.140 1.150 1.140 1.170 1,302,000 1,498,640 1.1510 0.451 0.447 0.451 0.447 0.459 3,319,135 0.4515 -0.86%
2001-05-22 0 1.160 1.150 1.160 1.120 1.180 3,884,000 4,487,740 1.1554 0.455 0.451 0.455 0.439 0.463 9,901,322 0.4532 4.50%
2001-05-21 0 1.110 1.120 1.130 1.110 1.140 1,720,000 1,927,600 1.1207 0.435 0.439 0.443 0.435 0.447 4,384,725 0.4396 -1.77%
2001-05-18 0 1.130 1.120 1.140 1.100 1.170 2,446,000 2,784,220 1.1383 0.443 0.439 0.447 0.431 0.459 6,235,487 0.4465 -1.74%
2001-05-17 0 1.150 1.140 1.170 1.150 1.220 7,108,000 8,373,680 1.1781 0.451 0.447 0.459 0.451 0.479 18,120,132 0.4621 -0.86%
2001-05-16 0 1.160 1.150 1.160 1.070 1.190 15,692,000 17,700,960 1.1280 0.455 0.451 0.455 0.420 0.467 40,002,971 0.4425 12.62%
2001-05-15 0 1.030 1.030 1.060 1.030 1.070 3,168,000 3,327,320 1.0503 0.404 0.404 0.416 0.404 0.420 8,076,052 0.4120 -2.83%
2001-05-14 0 1.060 1.050 1.060 1.020 1.100 921,000 983,610 1.0680 0.416 0.412 0.416 0.400 0.431 2,347,867 0.4189 0.95%
2001-05-11 0 1.050 1.050 1.060 1.000 1.130 2,907,000 3,097,730 1.0656 0.412 0.412 0.416 0.392 0.443 7,410,696 0.4180 1.94%
2001-05-10 0 1.030 1.030 1.070 1.030 1.100 1,680,000 1,782,840 1.0612 0.404 0.404 0.420 0.404 0.431 4,282,755 0.4163 -2.64%
2001-05-09 0 1.100 1.100 1.150 1.100 1.170 1,598,000 1,797,060 1.1246 0.415 0.415 0.434 0.415 0.441 4,235,904 0.4242 -5.17%
2001-05-08 0 1.160 1.160 1.180 1.160 1.180 878,000 1,030,020 1.1731 0.438 0.438 0.445 0.438 0.445 2,327,362 0.4426 -0.85%
2001-05-07 0 1.170 1.160 1.170 1.170 1.180 330,000 386,660 1.1717 0.441 0.438 0.441 0.441 0.445 874,749 0.4420 0.00%
2001-05-04 0 1.170 1.160 1.170 1.160 1.200 1,420,000 1,660,900 1.1696 0.441 0.438 0.441 0.438 0.453 3,764,070 0.4413 -1.68%
2001-05-03 0 1.190 1.190 1.200 1.180 1.230 3,114,000 3,740,740 1.2013 0.449 0.449 0.453 0.445 0.464 8,254,446 0.4532 -4.03%
2001-05-02 0 1.240 1.240 1.250 1.210 1.280 2,178,000 2,693,820 1.2368 0.468 0.468 0.472 0.456 0.483 5,773,341 0.4666 0.00%
2001-04-27 0 1.240 1.240 1.250 1.180 1.250 8,542,000 10,325,800 1.2088 0.468 0.468 0.472 0.445 0.472 22,642,736 0.4560 5.98%
2001-04-26 0 1.170 1.160 1.170 1.140 1.410 8,064,000 9,806,980 1.2161 0.441 0.438 0.441 0.430 0.532 21,375,676 0.4588 -15.83%
2001-04-25 0 1.390 1.380 1.400 1.330 1.410 7,692,000 10,617,740 1.3804 0.524 0.521 0.528 0.502 0.532 20,389,596 0.5207 5.30%
2001-04-24 0 1.320 1.320 1.340 1.310 1.350 518,000 688,820 1.3298 0.498 0.498 0.506 0.494 0.509 1,373,090 0.5017 -2.22%
2001-04-23 0 1.350 1.350 1.360 1.320 1.370 2,850,000 3,839,700 1.3473 0.509 0.509 0.513 0.498 0.517 7,554,647 0.5083 3.85%
2001-04-20 0 1.300 1.280 1.310 1.280 1.310 1,348,000 1,752,040 1.2997 0.490 0.483 0.494 0.483 0.494 3,573,216 0.4903 6.56%
2001-04-19 0 1.220 1.200 1.220 1.200 1.240 4,008,000 4,851,060 1.2103 0.460 0.453 0.460 0.453 0.468 10,624,220 0.4566 0.00%
2001-04-18 0 1.220 1.220 1.310 1.220 1.250 1,367,000 1,690,350 1.2365 0.460 0.460 0.494 0.460 0.472 3,623,580 0.4665 -2.40%
2001-04-17 0 1.250 1.230 1.250 1.240 1.250 1,549,400 1,935,460 1.2492 0.472 0.464 0.472 0.468 0.472 4,107,077 0.4712 0.00%
2001-04-12 0 1.250 1.230 1.250 1.250 1.260 778,000 996,900 1.2814 0.472 0.464 0.472 0.472 0.475 2,062,286 0.4834 -3.85%
2001-04-11 0 1.300 1.280 1.300 1.290 1.300 164,000 212,600 1.2963 0.490 0.483 0.490 0.487 0.490 434,724 0.4890 3.17%
2001-04-10 0 1.260 1.250 1.260 1.240 1.280 1,221,000 1,536,140 1.2581 0.475 0.472 0.475 0.468 0.483 3,236,570 0.4746 0.80%
2001-04-09 0 1.250 1.240 1.250 1.220 1.350 2,038,000 2,589,760 1.2707 0.472 0.468 0.472 0.460 0.509 5,402,236 0.4794 -8.09%
2001-04-06 0 1.360 1.350 1.370 1.360 1.390 740,000 1,016,000 1.3730 0.513 0.509 0.517 0.513 0.524 1,961,558 0.5180 0.74%
2001-04-04 0 1.350 1.350 1.370 1.350 1.400 1,042,000 1,437,600 1.3797 0.509 0.509 0.517 0.509 0.528 2,762,085 0.5205 -1.46%
2001-04-03 0 1.370 1.350 1.370 1.330 1.380 3,016,000 4,078,700 1.3524 0.517 0.509 0.517 0.502 0.521 7,994,672 0.5102 0.74%
2001-04-02 0 1.360 1.350 1.360 1.340 1.380 5,058,000 6,864,660 1.3572 0.513 0.509 0.513 0.506 0.521 13,407,511 0.5120 0.74%
2001-03-30 0 1.350 1.320 1.340 1.310 1.380 5,646,000 7,659,700 1.3567 0.509 0.498 0.506 0.494 0.521 14,966,154 0.5118 3.05%
2001-03-29 0 1.310 1.260 1.310 1.300 1.310 332,000 433,920 1.3070 0.494 0.475 0.494 0.490 0.494 880,050 0.4931 -0.76%
2001-03-28 0 1.320 1.310 1.320 1.260 1.320 1,504,000 1,960,500 1.3035 0.498 0.494 0.498 0.475 0.498 3,986,733 0.4918 3.13%
2001-03-27 0 1.280 1.260 1.290 1.230 1.300 1,536,000 1,955,580 1.2732 0.483 0.475 0.487 0.464 0.490 4,071,557 0.4803 5.79%
2001-03-26 0 1.210 1.200 1.240 1.210 1.240 82,000 99,880 1.2180 0.456 0.453 0.468 0.456 0.468 217,362 0.4595 0.00%
2001-03-23 0 1.210 1.210 1.230 1.200 1.230 1,482,000 1,785,600 1.2049 0.456 0.456 0.464 0.453 0.464 3,928,417 0.4545 0.83%
2001-03-22 0 1.200 1.200 1.220 1.200 1.200 140,000 168,000 1.2000 0.453 0.453 0.460 0.453 0.453 371,105 0.4527 -3.23%
2001-03-21 0 1.240 1.240 1.250 1.150 1.240 988,000 1,190,560 1.2050 0.468 0.468 0.472 0.434 0.468 2,618,944 0.4546 7.83%
2001-03-20 0 1.150 1.140 1.150 1.110 1.150 1,171,000 1,332,942 1.1383 0.434 0.430 0.434 0.419 0.434 3,104,032 0.4294 1.77%
2001-03-19 0 1.130 1.120 1.160 1.090 1.170 3,834,000 4,296,640 1.1207 0.426 0.423 0.438 0.411 0.441 10,162,989 0.4228 -3.42%
2001-03-16 0 1.170 1.170 1.210 1.170 1.250 664,000 800,580 1.2057 0.441 0.441 0.456 0.441 0.472 1,760,100 0.4548 0.00%
2001-03-15 0 1.170 1.160 1.170 1.160 1.170 608,000 710,760 1.1690 0.441 0.438 0.441 0.438 0.441 1,611,658 0.4410 -2.50%
2001-03-14 0 1.200 1.210 1.220 1.140 1.210 576,700 686,070 1.1896 0.453 0.456 0.460 0.430 0.456 1,528,690 0.4488 2.56%
2001-03-13 0 1.170 1.160 1.170 1.170 1.200 464,200 548,428 1.1814 0.441 0.438 0.441 0.441 0.453 1,230,480 0.4457 -4.10%
2001-03-12 0 1.220 1.220 1.240 1.200 1.240 1,280,000 1,576,020 1.2313 0.460 0.460 0.468 0.453 0.468 3,392,964 0.4645 -3.94%
2001-03-09 0 1.270 1.250 1.270 1.220 1.290 4,016,000 5,048,140 1.2570 0.479 0.472 0.479 0.460 0.487 10,645,426 0.4742 -2.31%
2001-03-08 0 1.300 1.280 1.300 1.170 1.300 4,730,000 5,886,480 1.2445 0.490 0.483 0.490 0.441 0.490 12,538,064 0.4695 11.11%
2001-03-07 0 1.170 1.160 1.170 1.090 1.170 3,168,000 3,656,640 1.1542 0.441 0.438 0.441 0.411 0.441 8,397,587 0.4354 7.34%
2001-03-06 0 1.090 1.090 1.120 1.090 1.140 2,056,000 2,280,020 1.1090 0.411 0.411 0.423 0.411 0.430 5,449,949 0.4184 -2.68%
2001-03-05 0 1.120 1.120 1.130 1.100 1.140 2,400,000 2,702,900 1.1262 0.423 0.423 0.426 0.415 0.430 6,361,808 0.4249 -3.45%
2001-03-02 0 1.160 1.170 1.180 1.070 1.170 10,552,000 11,927,900 1.1304 0.438 0.441 0.445 0.404 0.441 27,970,750 0.4264 8.41%
2001-03-01 0 1.070 1.060 1.090 1.060 1.070 780,000 827,300 1.0606 0.404 0.400 0.411 0.400 0.404 2,067,588 0.4001 -1.83%
2001-02-28 0 1.090 1.060 1.090 1.050 1.090 894,000 941,100 1.0527 0.411 0.400 0.411 0.396 0.411 2,369,774 0.3971 2.83%
2001-02-27 0 1.060 1.060 1.080 1.060 1.080 470,000 502,200 1.0685 0.400 0.400 0.407 0.400 0.407 1,245,854 0.4031 -1.85%
2001-02-26 0 1.080 1.080 1.090 1.070 1.100 2,156,000 2,363,320 1.0962 0.407 0.407 0.411 0.404 0.415 5,715,024 0.4135 0.00%
2001-02-23 0 1.080 1.070 1.080 1.070 1.120 726,000 786,020 1.0827 0.407 0.404 0.407 0.404 0.423 1,924,447 0.4084 -1.82%
2001-02-22 0 1.100 1.090 1.100 1.050 1.120 4,614,000 5,056,160 1.0958 0.415 0.411 0.415 0.396 0.423 12,230,576 0.4134 4.76%
2001-02-21 0 1.050 1.040 1.050 1.040 1.050 1,120,000 1,175,700 1.0497 0.396 0.392 0.396 0.392 0.396 2,968,844 0.3960 -2.78%
2001-02-20 0 1.080 1.050 1.080 1.000 1.080 9,142,000 9,582,480 1.0482 0.407 0.396 0.407 0.377 0.407 24,233,188 0.3954 8.00%
2001-02-19 0 1.000 1.000 1.050 1.000 1.030 310,000 313,620 1.0117 0.377 0.377 0.396 0.377 0.389 821,734 0.3817 -1.96%
2001-02-16 0 1.020 1.020 1.040 1.020 1.050 862,000 895,020 1.0383 0.385 0.385 0.392 0.385 0.396 2,284,949 0.3917 -1.92%
2001-02-15 0 1.040 1.040 1.050 1.040 1.060 3,484,000 3,648,240 1.0471 0.392 0.392 0.396 0.392 0.400 9,235,225 0.3950 -2.80%
2001-02-14 0 1.070 1.060 1.070 1.030 1.080 5,358,000 5,661,000 1.0566 0.404 0.400 0.404 0.389 0.407 14,202,737 0.3986 2.88%
2001-02-13 0 1.040 1.020 1.040 0.990 1.070 7,122,800 7,280,844 1.0222 0.392 0.385 0.392 0.373 0.404 18,880,787 0.3856 5.05%
2001-02-12 0 0.990 0.980 0.990 0.910 0.990 12,898,000 12,489,100 0.9683 0.373 0.370 0.373 0.343 0.373 34,189,418 0.3653 11.24%
2001-02-09 0 0.890 0.890 0.900 0.880 0.910 2,610,000 2,333,500 0.8941 0.336 0.336 0.340 0.332 0.343 6,918,467 0.3373 1.14%
2001-02-08 0 0.880 0.870 0.900 0.870 0.880 154,000 134,380 0.8726 0.332 0.328 0.340 0.328 0.332 408,216 0.3292 1.15%
2001-02-07 0 0.870 0.860 0.870 0.870 0.880 1,636,000 1,418,720 0.8672 0.328 0.324 0.328 0.328 0.332 4,336,633 0.3271 -1.14%
2001-02-06 0 0.880 0.870 0.880 - - 0 0 - 0.332 0.328 0.332 - - 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 0.332 0.332 0.336 0.328 0.332 12,898,566 0.3320 -1.12%
2001-02-02 0 0.890 0.880 0.890 0.860 0.890 1,582,000 1,389,860 0.8785 0.336 0.332 0.336 0.324 0.336 4,193,492 0.3314 2.30%
2001-02-01 0 0.870 0.860 0.870 0.870 0.870 740,000 643,820 0.8700 0.328 0.324 0.328 0.328 0.328 1,961,558 0.3282 1.16%
2001-01-31 0 0.860 0.860 0.870 0.860 0.860 164,000 141,040 0.8600 0.324 0.324 0.328 0.324 0.324 434,724 0.3244 1.18%
2001-01-30 0 0.850 0.850 0.880 0.840 0.850 954,000 809,400 0.8484 0.321 0.321 0.332 0.317 0.321 2,528,819 0.3201 0.00%
2001-01-29 0 0.850 0.850 0.900 0.850 0.900 378,760 329,416 0.8697 0.321 0.321 0.340 0.321 0.340 1,003,999 0.3281 -2.30%
2001-01-23 0 0.870 0.850 0.880 0.840 0.880 1,354,000 1,156,900 0.8544 0.328 0.321 0.332 0.317 0.332 3,589,120 0.3223 2.35%
2001-01-22 0 0.850 0.840 0.860 0.830 0.850 262,000 220,360 0.8411 0.321 0.317 0.324 0.313 0.321 694,497 0.3173 1.19%
2001-01-19 0 0.840 0.830 0.840 - - 0 0 - 0.317 0.313 0.317 - - 0 - 0.00%
2001-01-18 0 0.840 0.840 0.850 0.840 0.850 370,000 311,220 0.8411 0.317 0.317 0.321 0.317 0.321 980,779 0.3173 2.44%
2001-01-17 0 0.820 0.840 0.860 0.820 0.850 466,000 390,860 0.8388 0.309 0.317 0.324 0.309 0.321 1,235,251 0.3164 1.23%
2001-01-16 0 0.810 0.810 0.830 - - 0 0 - 0.306 0.306 0.313 - - 0 - 0.00%
2001-01-15 0 0.810 0.800 0.810 0.770 0.810 1,238,000 984,320 0.7951 0.306 0.302 0.306 0.290 0.306 3,281,633 0.2999 0.00%
2001-01-12 0 0.810 0.810 0.830 0.810 0.830 406,000 333,060 0.8203 0.306 0.306 0.313 0.306 0.313 1,076,206 0.3095 -4.71%
2001-01-11 0 0.850 0.840 0.850 - - 0 0 - 0.321 0.317 0.321 - - 0 - 0.00%
2001-01-10 0 0.850 0.830 0.850 0.850 0.850 24,000 20,400 0.8500 0.321 0.313 0.321 0.321 0.321 63,618 0.3207 0.00%
2001-01-09 0 0.850 0.840 0.860 0.850 0.870 2,200,000 1,884,380 0.8565 0.321 0.317 0.324 0.321 0.328 5,831,658 0.3231 -2.30%
2001-01-08 0 0.870 0.860 0.870 0.870 0.880 1,493,000 1,299,630 0.8705 0.328 0.324 0.328 0.328 0.332 3,957,575 0.3284 0.00%
2001-01-05 0 0.870 0.870 0.880 0.870 0.890 1,710,080 1,512,266 0.8843 0.328 0.328 0.332 0.328 0.336 4,533,000 0.3336 -3.33%
2001-01-04 0 0.900 0.890 0.900 0.870 0.900 4,569,000 4,083,450 0.8937 0.340 0.336 0.340 0.328 0.340 12,111,293 0.3372 0.00%
2001-01-03 0 0.900 0.880 0.900 0.890 0.900 362,000 323,600 0.8939 0.340 0.332 0.340 0.336 0.340 959,573 0.3372 0.00%
2001-01-02 0 0.900 0.880 0.900 0.900 0.900 120,000 108,000 0.9000 0.340 0.332 0.340 0.340 0.340 318,090 0.3395 0.00%
2000-12-29 0 0.900 0.880 0.900 0.890 0.900 250,000 224,000 0.8960 0.340 0.332 0.340 0.336 0.340 662,688 0.3380 0.00%
2000-12-28 0 0.900 0.890 0.900 0.900 0.900 6,350,000 5,715,000 0.9000 0.340 0.336 0.340 0.340 0.340 16,832,284 0.3395 0.00%
2000-12-27 0 0.900 0.900 0.910 0.890 0.900 1,642,000 1,477,780 0.9000 0.340 0.340 0.343 0.336 0.340 4,352,537 0.3395 2.27%
2000-12-22 0 0.880 0.880 0.890 0.880 0.890 68,858 60,935 0.8849 0.332 0.332 0.336 0.332 0.336 182,526 0.3338 1.15%
2000-12-21 0 0.870 0.870 0.880 0.870 0.870 50,000 43,500 0.8700 0.328 0.328 0.332 0.328 0.328 132,538 0.3282 1.16%
2000-12-20 0 0.860 0.860 0.890 0.860 0.860 230,040 197,832 0.8600 0.324 0.324 0.336 0.324 0.324 609,779 0.3244 0.00%
2000-12-19 0 0.860 0.860 0.890 0.860 0.860 20,000 17,200 0.8600 0.324 0.324 0.336 0.324 0.324 53,015 0.3244 0.00%
2000-12-18 0 0.860 0.860 0.870 0.850 0.870 60,000 51,880 0.8647 0.324 0.324 0.328 0.321 0.328 159,045 0.3262 -1.15%
2000-12-15 0 0.870 0.870 0.890 0.870 0.870 140,000 124,600 0.8900 0.328 0.328 0.336 0.328 0.328 371,105 0.3358 -3.33%
2000-12-14 0 0.900 0.870 0.900 0.890 0.900 500,000 449,600 0.8992 0.340 0.328 0.340 0.336 0.340 1,325,377 0.3392 1.12%
2000-12-13 0 0.890 0.880 0.900 0.880 0.900 1,050,000 935,000 0.8905 0.336 0.332 0.340 0.332 0.340 2,783,291 0.3359 1.14%
2000-12-12 0 0.880 0.880 0.890 0.860 0.860 10,000 8,600 0.8600 0.332 0.332 0.336 0.324 0.324 26,508 0.3244 2.33%
2000-12-11 0 0.860 0.860 0.890 - - 0 0 - 0.324 0.324 0.336 - - 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 0.324 0.324 0.340 0.324 0.324 5,009,924 0.3244 -4.44%
2000-12-07 0 0.900 0.870 0.900 - - 0 0 - 0.340 0.328 0.340 - - 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 0.340 0.336 0.340 0.332 0.340 5,171,620 0.3377 4.65%
2000-12-05 0 0.860 0.850 0.860 0.860 0.860 300,000 258,000 0.8600 0.324 0.321 0.324 0.324 0.324 795,226 0.3244 -3.37%
2000-12-04 0 0.890 0.860 0.890 - - 0 0 - 0.336 0.324 0.336 - - 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 0.336 0.332 0.336 0.332 0.336 4,108,668 0.3357 0.00%
2000-11-30 0 0.890 0.850 0.890 0.870 0.900 1,090,000 972,980 0.8926 0.336 0.321 0.336 0.328 0.340 2,889,321 0.3368 2.30%
2000-11-29 0 0.870 0.870 0.900 0.860 0.870 247,000 214,470 0.8683 0.328 0.328 0.340 0.324 0.328 654,736 0.3276 -1.14%
2000-11-28 0 0.880 0.850 0.880 0.850 0.880 950,000 819,840 0.8630 0.332 0.321 0.332 0.321 0.332 2,518,216 0.3256 2.33%
2000-11-27 0 0.860 0.850 0.870 0.850 0.860 760,000 647,000 0.8513 0.324 0.321 0.328 0.321 0.324 2,014,573 0.3212 3.61%
2000-11-24 0 0.830 0.830 0.850 0.830 0.830 90,000 74,700 0.8300 0.313 0.313 0.321 0.313 0.313 238,568 0.3131 0.00%
2000-11-23 0 0.830 0.820 0.850 0.810 0.830 268,000 219,320 0.8184 0.313 0.309 0.321 0.306 0.313 710,402 0.3087 -1.19%
2000-11-22 0 0.840 0.840 0.850 0.840 0.860 302,000 258,060 0.8545 0.317 0.317 0.321 0.317 0.324 800,528 0.3224 -3.45%
2000-11-21 0 0.870 0.860 0.880 0.870 0.880 942,000 846,800 0.8989 0.328 0.324 0.332 0.328 0.332 2,497,010 0.3391 -2.25%
2000-11-20 0 0.890 0.890 0.900 0.890 0.920 16,948,000 15,252,500 0.9000 0.336 0.336 0.340 0.336 0.347 44,924,970 0.3395 -2.20%
2000-11-17 0 0.910 0.910 0.930 - - 0 0 - 0.343 0.343 0.351 - - 0 - 0.00%
2000-11-16 0 0.910 0.910 0.930 0.910 0.910 30,985 28,157 0.9087 0.343 0.343 0.351 0.343 0.343 82,134 0.3428 -2.15%
2000-11-15 0 0.930 0.930 0.940 0.930 0.940 1,252,000 1,171,220 0.9355 0.351 0.351 0.355 0.351 0.355 3,318,743 0.3529 -1.06%
2000-11-14 0 0.940 0.930 0.940 0.900 0.940 2,258,000 2,108,200 0.9337 0.355 0.351 0.355 0.340 0.355 5,985,401 0.3522 4.44%
2000-11-13 0 0.900 0.900 0.930 0.900 0.930 1,166,000 1,070,800 0.9184 0.340 0.340 0.351 0.340 0.351 3,090,779 0.3464 0.00%
2000-11-10 0 0.900 0.870 0.900 0.900 0.900 474,000 426,600 0.9000 0.340 0.328 0.340 0.340 0.340 1,256,457 0.3395 0.00%
2000-11-09 0 0.900 0.900 0.920 0.900 0.910 930,000 841,600 0.9049 0.340 0.340 0.347 0.340 0.343 2,465,201 0.3414 0.00%
2000-11-08 0 0.900 0.900 0.920 0.900 0.930 1,664,000 1,543,320 0.9275 0.340 0.340 0.347 0.340 0.351 4,410,854 0.3499 0.00%
2000-11-07 0 0.900 0.900 0.910 0.860 0.910 2,062,000 1,844,760 0.8946 0.340 0.340 0.343 0.324 0.343 5,465,854 0.3375 -3.23%
2000-11-06 0 0.930 0.870 0.930 0.860 0.940 976,000 880,600 0.9023 0.351 0.328 0.351 0.324 0.355 2,587,135 0.3404 -1.06%
2000-11-03 0 0.940 0.930 0.940 0.930 0.960 960,000 901,920 0.9395 0.355 0.351 0.355 0.351 0.362 2,544,723 0.3544 0.00%
2000-11-02 0 0.940 0.930 0.940 0.900 0.940 3,258,000 3,017,020 0.9260 0.355 0.351 0.355 0.340 0.355 8,636,155 0.3493 1.08%
2000-11-01 0 0.930 0.910 0.930 0.910 1.000 8,870,000 8,582,120 0.9675 0.351 0.343 0.351 0.343 0.377 23,512,183 0.3650 -2.11%
2000-10-31 0 0.950 0.930 0.940 0.910 0.990 19,684,000 18,077,162 0.9184 0.358 0.351 0.355 0.343 0.373 52,177,431 0.3465 3.26%
2000-10-30 0 0.920 0.910 0.920 0.890 0.920 6,796,000 6,424,120 0.9453 0.347 0.343 0.347 0.336 0.347 18,014,520 0.3566 -1.08%
2000-10-27 0 0.930 0.930 0.970 0.930 0.980 6,814,000 6,220,860 0.9130 0.351 0.351 0.366 0.351 0.370 18,062,234 0.3444 3.33%
2000-10-26 0 0.900 0.900 0.910 0.860 0.920 6,206,000 5,343,960 0.8611 0.340 0.340 0.343 0.324 0.347 16,450,576 0.3248 3.45%
2000-10-25 0 0.870 0.860 0.880 0.840 0.870 784,000 667,900 0.8519 0.328 0.324 0.332 0.317 0.328 2,078,191 0.3214 2.35%
2000-10-24 0 0.850 0.840 0.850 0.850 0.860 1,448,000 1,231,600 0.8506 0.321 0.317 0.321 0.321 0.324 3,838,291 0.3209 2.41%
2000-10-23 0 0.830 0.820 0.850 0.820 0.850 1,180,000 979,400 0.8300 0.313 0.309 0.321 0.309 0.321 3,127,889 0.3131 1.22%
2000-10-20 0 0.820 0.810 0.850 0.800 0.820 168,000 137,100 0.8161 0.309 0.306 0.321 0.302 0.309 445,327 0.3079 2.50%
2000-10-19 0 0.800 0.800 0.810 0.800 0.810 972,000 786,100 0.8087 0.302 0.302 0.306 0.302 0.306 2,576,532 0.3051 -2.44%
2000-10-18 0 0.820 0.820 0.830 0.820 0.820 538,000 441,160 0.8200 0.309 0.309 0.313 0.309 0.309 1,426,105 0.3093 -1.20%
2000-10-17 0 0.830 0.820 0.840 0.820 0.830 638,000 528,120 0.8278 0.313 0.309 0.317 0.309 0.313 1,691,181 0.3123 1.22%
2000-10-16 0 0.820 0.800 0.820 0.800 0.830 170,000 139,200 0.8188 0.309 0.302 0.309 0.302 0.313 450,628 0.3089 5.13%
2000-10-13 0 0.780 0.770 0.790 0.780 0.780 300,000 234,000 0.7800 0.294 0.290 0.298 0.294 0.294 795,226 0.2943 0.00%
2000-10-12 0 0.780 0.770 0.790 0.780 0.780 440,000 343,200 0.7800 0.294 0.290 0.298 0.294 0.294 1,166,332 0.2943 0.00%
2000-10-11 0 0.780 0.780 0.800 0.760 0.790 318,000 244,820 0.7699 0.294 0.294 0.302 0.287 0.298 842,940 0.2904 2.63%
2000-10-10 0 0.760 0.760 0.780 - - 0 0 - 0.287 0.287 0.294 - - 0 - 1.33%
2000-10-09 0 0.750 0.740 0.780 0.750 0.750 18,000 13,500 0.7500 0.283 0.279 0.294 0.283 0.283 47,714 0.2829 0.00%
2000-10-05 0 0.750 0.740 0.760 0.740 0.770 924,000 694,580 0.7517 0.283 0.279 0.287 0.279 0.290 2,449,296 0.2836 -3.85%
2000-10-04 0 0.780 0.770 0.790 0.780 0.790 102,000 80,380 0.7880 0.294 0.290 0.298 0.294 0.298 270,377 0.2973 -1.27%
2000-10-03 0 0.790 0.790 0.800 0.790 0.800 42,000 33,380 0.7948 0.298 0.298 0.302 0.298 0.302 111,332 0.2998 -3.66%
2000-09-29 0 0.820 0.780 0.820 0.780 0.820 288,000 229,860 0.7981 0.309 0.294 0.309 0.294 0.309 763,417 0.3011 2.50%
2000-09-28 0 0.800 0.760 0.800 0.760 0.800 360,000 280,500 0.7792 0.302 0.287 0.302 0.287 0.302 954,271 0.2939 0.00%
2000-09-27 0 0.800 0.770 0.800 0.800 0.800 10,000 8,000 0.8000 0.302 0.290 0.302 0.302 0.302 26,508 0.3018 3.90%
2000-09-26 0 0.770 0.760 0.800 0.760 0.770 370,000 284,400 0.7686 0.290 0.287 0.302 0.287 0.290 980,779 0.2900 0.00%
2000-09-25 0 0.770 0.760 0.770 0.760 0.770 978,200 749,224 0.7659 0.290 0.287 0.290 0.287 0.290 2,592,967 0.2889 -2.53%
2000-09-22 0 0.790 0.760 0.800 0.760 0.800 1,320,198 1,010,052 0.7651 0.298 0.287 0.302 0.287 0.302 3,499,519 0.2886 1.28%
2000-09-21 0 0.780 0.770 0.780 0.780 0.810 956,000 762,120 0.7972 0.294 0.290 0.294 0.294 0.306 2,534,120 0.3007 0.00%
2000-09-20 0 0.780 0.770 0.790 0.780 0.780 486,000 379,080 0.7800 0.294 0.290 0.298 0.294 0.294 1,288,266 0.2943 2.63%
2000-09-19 0 0.760 0.760 0.780 0.760 0.810 2,106,000 1,663,840 0.7900 0.287 0.287 0.294 0.287 0.306 5,582,487 0.2980 -10.59%
2000-09-18 0 0.850 0.760 0.860 0.800 0.870 1,446,000 1,205,180 0.8335 0.321 0.287 0.324 0.302 0.328 3,832,989 0.3144 -5.56%
2000-09-15 0 0.900 0.860 0.900 0.860 0.900 892,000 779,340 0.8737 0.340 0.324 0.340 0.324 0.340 2,364,472 0.3296 3.45%
2000-09-14 0 0.870 0.870 0.880 0.870 0.880 426,000 372,620 0.8747 0.328 0.328 0.332 0.328 0.332 1,129,221 0.3300 0.00%
2000-09-12 0 0.870 0.770 0.870 0.800 0.870 1,160,000 950,500 0.8194 0.328 0.290 0.328 0.302 0.328 3,074,874 0.3091 4.82%
2000-09-11 0 0.830 0.800 0.840 0.810 0.840 614,000 506,380 0.8247 0.313 0.302 0.317 0.306 0.317 1,627,563 0.3111 3.75%
2000-09-08 0 0.800 0.790 0.800 0.800 0.810 690,000 553,000 0.8014 0.302 0.298 0.302 0.302 0.306 1,829,020 0.3023 -4.76%
2000-09-07 0 0.840 0.810 0.840 - - 0 0 - 0.317 0.306 0.317 - - 0 - 0.00%
2000-09-06 0 0.840 0.810 0.850 0.820 0.840 230,000 190,500 0.8283 0.317 0.306 0.321 0.309 0.317 609,673 0.3125 -2.33%
2000-09-05 0 0.860 0.860 0.880 0.860 0.860 20,000 17,200 0.8600 0.324 0.324 0.332 0.324 0.324 53,015 0.3244 -2.27%
2000-09-04 0 0.880 0.810 0.880 0.810 0.920 1,820,000 1,551,020 0.8522 0.332 0.306 0.332 0.306 0.347 4,824,371 0.3215 4.76%
2000-09-01 0 0.840 0.810 0.840 0.820 0.850 1,000,000 832,400 0.8324 0.317 0.306 0.317 0.309 0.321 2,650,753 0.3140 -1.18%
2000-08-31 0 0.850 0.820 0.850 0.840 0.850 480,000 404,380 0.8425 0.321 0.309 0.321 0.317 0.321 1,272,362 0.3178 1.19%
2000-08-30 0 0.840 0.830 0.850 0.840 0.850 678,000 574,100 0.8468 0.317 0.313 0.321 0.317 0.321 1,797,211 0.3194 -3.45%
2000-08-29 0 0.870 0.830 0.870 0.830 0.870 1,088,000 942,400 0.8662 0.328 0.313 0.328 0.313 0.328 2,884,020 0.3268 3.57%
2000-08-28 0 0.840 0.860 0.890 0.820 0.860 1,230,000 1,041,400 0.8467 0.317 0.324 0.336 0.309 0.324 3,260,427 0.3194 -1.18%
2000-08-25 0 0.850 0.850 0.880 0.850 0.870 2,070,000 1,791,180 0.8653 0.321 0.321 0.332 0.321 0.328 5,487,060 0.3264 -2.30%
2000-08-24 0 0.870 0.860 0.880 0.870 0.870 1,046,000 906,240 0.8664 0.328 0.324 0.332 0.328 0.328 2,772,688 0.3268 0.00%
2000-08-23 0 0.870 0.870 0.900 0.840 0.870 2,018,000 1,701,900 0.8434 0.328 0.328 0.340 0.317 0.328 5,349,220 0.3182 1.16%
2000-08-22 0 0.860 0.860 0.900 0.850 0.870 1,540,000 1,325,140 0.8605 0.324 0.324 0.340 0.321 0.328 4,082,160 0.3246 -1.15%
2000-08-21 0 0.870 0.870 0.890 0.870 0.880 230,000 200,500 0.8717 0.328 0.328 0.336 0.328 0.332 609,673 0.3289 -1.14%
2000-08-18 0 0.880 0.880 0.890 0.880 0.880 1,616,000 1,422,080 0.8800 0.332 0.332 0.336 0.332 0.332 4,283,618 0.3320 1.15%
2000-08-17 0 0.870 0.870 0.880 0.850 0.890 2,468,000 2,163,140 0.8765 0.328 0.328 0.332 0.321 0.336 6,542,060 0.3307 2.35%
2000-08-16 0 0.850 0.850 0.870 0.850 0.900 702,000 616,700 0.8785 0.321 0.321 0.328 0.321 0.340 1,860,829 0.3314 -4.49%
2000-08-15 0 0.890 0.880 0.900 0.860 0.890 146,000 127,440 0.8729 0.336 0.332 0.340 0.324 0.336 387,010 0.3293 2.30%
2000-08-14 0 0.870 0.860 0.870 0.850 0.870 398,000 344,400 0.8653 0.328 0.324 0.328 0.321 0.328 1,055,000 0.3264 1.16%
2000-08-11 0 0.860 0.860 0.880 0.820 0.890 2,378,000 2,045,200 0.8601 0.324 0.324 0.332 0.309 0.336 6,303,492 0.3245 -4.44%
2000-08-10 0 0.900 0.890 0.900 0.890 0.940 1,476,000 1,327,660 0.8995 0.340 0.336 0.340 0.336 0.355 3,912,512 0.3393 -1.10%
2000-08-09 0 0.910 0.900 0.910 0.890 0.910 10,795,360 9,797,896 0.9076 0.343 0.340 0.343 0.336 0.343 28,615,838 0.3424 1.11%
2000-08-08 0 0.900 0.900 0.910 0.900 0.970 5,872,000 5,426,820 0.9242 0.340 0.340 0.343 0.340 0.366 15,565,224 0.3487 -4.26%
2000-08-07 0 0.940 0.930 0.940 0.940 1.000 12,148,000 11,655,346 0.9594 0.355 0.351 0.355 0.355 0.377 32,201,353 0.3620 1.08%
2000-08-04 0 0.930 0.930 0.940 0.830 0.980 30,152,800 28,119,302 0.9326 0.351 0.351 0.355 0.313 0.370 79,927,639 0.3518 10.71%
2000-08-03 0 0.840 0.830 0.840 0.670 0.840 23,717,710 18,683,571 0.7877 0.317 0.313 0.317 0.253 0.317 62,869,802 0.2972 25.37%
2000-08-02 0 0.670 0.670 0.690 0.670 0.690 662,000 449,360 0.6788 0.253 0.253 0.260 0.253 0.260 1,754,799 0.2561 -1.47%
2000-08-01 0 0.680 0.680 0.700 0.670 0.690 888,000 603,840 0.6800 0.257 0.257 0.264 0.253 0.260 2,353,869 0.2565 1.49%
2000-07-31 0 0.670 0.660 0.670 0.660 0.690 366,000 245,960 0.6720 0.253 0.249 0.253 0.249 0.260 970,176 0.2535 -2.90%
2000-07-28 0 0.690 0.690 0.700 0.650 0.690 3,122,000 2,107,000 0.6749 0.260 0.260 0.264 0.245 0.260 8,275,652 0.2546 0.00%
2000-07-27 0 0.690 0.660 0.680 0.660 0.730 1,446,000 989,640 0.6844 0.260 0.249 0.257 0.249 0.275 3,832,989 0.2582 -5.48%
2000-07-26 0 0.730 0.720 0.730 0.680 0.750 6,210,000 4,467,286 0.7194 0.275 0.272 0.275 0.257 0.283 16,461,179 0.2714 7.35%
2000-07-25 0 0.680 0.650 0.680 0.630 0.680 5,584,000 3,644,680 0.6527 0.257 0.245 0.257 0.238 0.257 14,801,807 0.2462 7.94%
2000-07-24 0 0.630 0.620 0.630 0.620 0.640 3,688,000 2,331,540 0.6322 0.238 0.234 0.238 0.234 0.241 9,775,979 0.2385 1.61%
2000-07-21 0 0.620 0.600 0.620 0.600 0.630 3,120,000 1,940,300 0.6219 0.234 0.226 0.234 0.226 0.238 8,270,351 0.2346 0.00%
2000-07-20 0 0.620 0.610 0.620 0.600 0.630 3,384,000 2,075,600 0.6134 0.234 0.230 0.234 0.226 0.238 8,970,150 0.2314 1.64%
2000-07-19 0 0.610 0.600 0.610 0.590 0.610 986,000 591,600 0.6000 0.230 0.226 0.230 0.223 0.230 2,613,643 0.2264 -4.69%
2000-07-18 0 0.640 0.600 0.640 0.580 0.650 3,988,000 2,483,840 0.6228 0.241 0.226 0.241 0.219 0.245 10,571,205 0.2350 6.67%
2000-07-17 0 0.600 0.580 0.610 0.550 0.600 14,546,000 8,723,920 0.5997 0.226 0.219 0.230 0.207 0.226 38,557,860 0.2263 9.09%
2000-07-14 0 0.550 0.550 0.560 0.550 0.560 2,090,000 1,149,600 0.5500 0.207 0.207 0.211 0.207 0.211 5,540,075 0.2075 0.00%
2000-07-13 0 0.550 0.540 0.550 0.540 0.560 6,340,000 3,487,000 0.5500 0.207 0.204 0.207 0.204 0.211 16,805,777 0.2075 0.00%
2000-07-12 0 0.550 0.510 0.550 0.510 0.550 4,750,000 2,525,080 0.5316 0.207 0.192 0.207 0.192 0.207 12,591,079 0.2005 5.77%
2000-07-11 0 0.520 0.510 0.520 0.500 0.520 20,000 10,200 0.5100 0.196 0.192 0.196 0.189 0.196 53,015 0.1924 0.00%
2000-07-10 0 0.520 0.520 0.530 0.520 0.530 850,000 442,500 0.5206 0.196 0.196 0.200 0.196 0.200 2,253,140 0.1964 0.00%
2000-07-07 0 0.520 0.520 0.530 0.520 0.520 320,000 166,400 0.5200 0.196 0.196 0.200 0.196 0.196 848,241 0.1962 0.00%
2000-07-06 0 0.520 0.520 0.540 0.520 0.530 80,000 41,900 0.5238 0.196 0.196 0.204 0.196 0.200 212,060 0.1976 0.00%
2000-07-05 0 0.520 0.520 0.530 0.520 0.520 336,800 175,104 0.5199 0.196 0.196 0.200 0.196 0.196 892,774 0.1961 1.96%
2000-07-04 0 0.510 0.510 0.520 0.510 0.510 100,000 51,000 0.5100 0.192 0.192 0.196 0.192 0.192 265,075 0.1924 0.00%
2000-07-03 0 0.510 0.510 0.520 0.510 0.510 68,000 34,680 0.5100 0.192 0.192 0.196 0.192 0.192 180,251 0.1924 0.00%
2000-06-30 0 0.510 0.510 0.530 0.510 0.540 68,000 36,180 0.5321 0.192 0.192 0.200 0.192 0.204 180,251 0.2007 0.00%
2000-06-29 0 0.510 0.510 0.520 0.500 0.510 50,000 25,200 0.5040 0.192 0.192 0.196 0.189 0.192 132,538 0.1901 0.00%
2000-06-28 0 0.510 0.510 0.520 0.510 0.510 76,000 38,760 0.5100 0.192 0.192 0.196 0.192 0.192 201,457 0.1924 0.00%
2000-06-27 0 0.510 0.510 0.530 0.510 0.510 648,000 330,480 0.5100 0.192 0.192 0.200 0.192 0.192 1,717,688 0.1924 -3.77%
2000-06-26 0 0.530 0.520 0.530 0.500 0.530 218,000 109,300 0.5014 0.200 0.196 0.200 0.189 0.200 577,864 0.1891 3.92%
2000-06-23 0 0.510 0.500 0.510 0.500 0.510 446,000 227,360 0.5098 0.192 0.189 0.192 0.189 0.192 1,182,236 0.1923 0.00%
2000-06-22 0 0.510 0.500 0.510 0.490 0.510 990,000 494,100 0.4991 0.192 0.189 0.192 0.185 0.192 2,624,246 0.1883 0.00%
2000-06-21 0 0.510 0.510 0.520 0.510 0.510 250,000 127,500 0.5100 0.192 0.192 0.196 0.192 0.192 662,688 0.1924 0.00%
2000-06-20 0 0.510 0.510 0.530 0.510 0.510 114,000 58,140 0.5100 0.192 0.192 0.200 0.192 0.192 302,186 0.1924 0.00%
2000-06-19 0 0.510 0.510 0.530 0.510 0.510 110,000 56,100 0.5100 0.192 0.192 0.200 0.192 0.192 291,583 0.1924 0.00%
2000-06-16 0 0.510 0.510 0.530 0.510 0.520 142,000 73,200 0.5155 0.192 0.192 0.200 0.192 0.196 376,407 0.1945 -1.92%
2000-06-15 0 0.520 0.510 0.520 0.520 0.530 400,000 209,000 0.5225 0.196 0.192 0.196 0.196 0.200 1,060,301 0.1971 0.00%
2000-06-14 0 0.520 0.520 0.530 0.520 0.530 176,000 91,620 0.5206 0.196 0.196 0.200 0.196 0.200 466,533 0.1964 -1.89%
2000-06-13 0 0.530 0.520 0.530 0.530 0.530 1,300,000 689,000 0.5300 0.200 0.196 0.200 0.200 0.200 3,445,979 0.1999 -1.85%
2000-06-12 0 0.540 0.540 0.550 0.530 0.540 650,000 349,180 0.5372 0.204 0.204 0.207 0.200 0.204 1,722,990 0.2027 1.89%
2000-06-09 0 0.530 0.530 0.540 0.530 0.540 320,000 171,600 0.5363 0.200 0.200 0.204 0.200 0.204 848,241 0.2023 0.00%
2000-06-08 0 0.530 0.520 0.540 0.520 0.540 616,000 328,040 0.5325 0.200 0.196 0.204 0.196 0.204 1,632,864 0.2009 2.29%
2000-06-07 0 0.560 0.550 0.560 0.550 0.560 876,000 484,080 0.5526 0.195 0.192 0.195 0.192 0.195 2,509,572 0.1929 0.00%
2000-06-05 0 0.560 0.550 0.560 0.550 0.590 2,158,000 1,228,260 0.5692 0.195 0.192 0.195 0.192 0.206 6,182,256 0.1987 1.82%
2000-06-02 0 0.550 0.540 0.550 0.540 0.580 1,632,000 922,860 0.5655 0.192 0.188 0.192 0.188 0.202 4,675,367 0.1974 1.85%
2000-06-01 0 0.540 0.530 0.550 0.540 0.540 220,000 118,800 0.5400 0.188 0.185 0.192 0.188 0.188 630,258 0.1885 0.00%
2000-05-31 0 0.540 0.530 0.550 0.540 0.540 256,000 138,240 0.5400 0.188 0.185 0.192 0.188 0.188 733,391 0.1885 -1.82%
2000-05-30 0 0.550 0.530 0.560 0.540 0.550 190,000 104,000 0.5474 0.192 0.185 0.195 0.188 0.192 544,314 0.1911 3.77%
2000-05-29 0 0.530 0.520 0.560 0.530 0.560 730,000 397,300 0.5442 0.185 0.182 0.195 0.185 0.195 2,091,310 0.1900 -1.85%
2000-05-26 0 0.540 0.530 0.540 0.500 0.540 772,000 392,400 0.5083 0.188 0.185 0.188 0.175 0.188 2,211,632 0.1774 5.88%
2000-05-25 0 0.510 0.510 0.520 0.510 0.510 70,000 35,700 0.5100 0.178 0.178 0.182 0.178 0.178 200,537 0.1780 0.00%
2000-05-24 0 0.510 0.510 0.520 0.510 0.520 790,000 404,800 0.5124 0.178 0.178 0.182 0.178 0.182 2,263,199 0.1789 -3.77%
2000-05-23 0 0.530 0.520 0.530 0.530 0.540 4,736,000 2,513,300 0.5307 0.185 0.182 0.185 0.185 0.188 13,567,732 0.1852 -1.85%
2000-05-22 0 0.540 0.530 0.540 0.540 0.560 410,000 224,900 0.5485 0.188 0.185 0.188 0.188 0.195 1,174,571 0.1915 1.89%
2000-05-19 0 0.530 0.530 0.540 0.530 0.530 470,000 251,100 0.5343 0.185 0.185 0.188 0.185 0.185 1,346,460 0.1865 -1.85%
2000-05-18 0 0.540 0.530 0.540 0.530 0.550 820,000 444,300 0.5418 0.188 0.185 0.188 0.185 0.192 2,349,143 0.1891 1.89%
2000-05-17 0 0.530 0.530 0.540 0.520 0.530 285,160 150,977 0.5294 0.185 0.185 0.188 0.182 0.185 816,929 0.1848 -1.85%
2000-05-16 0 0.540 0.530 0.540 0.540 0.540 10,000 5,400 0.5400 0.188 0.185 0.188 0.188 0.188 28,648 0.1885 1.89%
2000-05-15 0 0.530 0.530 0.540 0.530 0.540 242,000 128,660 0.5317 0.185 0.185 0.188 0.185 0.188 693,284 0.1856 -1.85%
2000-05-12 0 0.540 0.530 0.540 0.530 0.540 375,560 199,200 0.5304 0.188 0.185 0.188 0.185 0.188 1,075,907 0.1851 1.89%
2000-05-10 0 0.530 0.530 0.540 0.530 0.530 1,170,000 620,100 0.5300 0.185 0.185 0.188 0.185 0.185 3,351,826 0.1850 1.92%
2000-05-09 0 0.520 0.520 0.530 0.520 0.530 810,000 421,700 0.5206 0.182 0.182 0.185 0.182 0.185 2,320,495 0.1817 1.96%
2000-05-08 0 0.510 0.510 0.540 0.510 0.510 80,000 40,800 0.5100 0.178 0.178 0.188 0.178 0.178 229,185 0.1780 -1.92%
2000-05-05 0 0.520 0.520 0.540 0.510 0.520 250,000 129,700 0.5188 0.182 0.182 0.188 0.178 0.182 716,202 0.1811 0.00%
2000-05-04 0 0.520 0.520 0.530 0.510 0.520 1,342,000 691,220 0.5151 0.182 0.182 0.185 0.178 0.182 3,844,573 0.1798 1.96%
2000-05-03 0 0.510 0.490 0.510 0.510 0.510 6,000 3,060 0.5100 0.178 0.171 0.178 0.178 0.178 17,189 0.1780 2.00%
2000-05-02 0 0.500 0.500 0.510 0.490 0.510 440,000 219,000 0.4977 0.175 0.175 0.178 0.171 0.178 1,260,516 0.1737 -1.96%
2000-04-28 0 0.510 0.510 0.520 0.510 0.510 1,100,000 561,000 0.5100 0.178 0.178 0.182 0.178 0.178 3,151,289 0.1780 0.00%
2000-04-27 0 0.510 0.510 0.520 0.510 0.510 30,000 15,300 0.5100 0.178 0.178 0.182 0.178 0.178 85,944 0.1780 -1.92%
2000-04-26 0 0.520 0.510 0.520 0.520 0.520 1,100,000 572,000 0.5200 0.182 0.178 0.182 0.182 0.182 3,151,289 0.1815 0.00%
2000-04-25 0 0.520 0.520 0.530 0.520 0.520 1,648,000 856,960 0.5200 0.182 0.182 0.185 0.182 0.182 4,721,204 0.1815 0.00%
2000-04-20 0 0.520 0.520 0.530 0.500 0.520 706,000 357,120 0.5058 0.182 0.182 0.185 0.175 0.182 2,022,555 0.1766 0.00%
2000-04-19 0 0.520 0.520 0.530 0.520 0.520 1,484,000 771,680 0.5200 0.182 0.182 0.185 0.182 0.182 4,251,376 0.1815 0.00%
2000-04-18 0 0.520 0.520 0.530 0.510 0.520 1,530,000 788,700 0.5155 0.182 0.182 0.185 0.178 0.182 4,383,157 0.1799 4.00%
2000-04-17 0 0.500 0.495 0.500 0.500 0.520 3,080,000 1,556,000 0.5052 0.175 0.173 0.175 0.175 0.182 8,823,610 0.1763 -5.66%
2000-04-14 0 0.530 0.530 0.540 0.520 0.540 2,650,000 1,409,000 0.5317 0.185 0.185 0.188 0.182 0.188 7,591,742 0.1856 0.00%
2000-04-13 0 0.530 0.510 0.530 0.520 0.530 1,890,000 983,800 0.5205 0.185 0.178 0.185 0.182 0.185 5,414,488 0.1817 0.00%
2000-04-12 0 0.530 0.520 0.530 0.520 0.530 950,000 503,160 0.5296 0.185 0.182 0.185 0.182 0.185 2,721,568 0.1849 0.00%
2000-04-11 0 0.530 0.530 0.540 0.530 0.530 210,000 111,300 0.5300 0.185 0.185 0.188 0.185 0.185 601,610 0.1850 0.00%
2000-04-10 0 0.530 0.530 0.540 0.530 0.540 1,840,000 976,200 0.5305 0.185 0.185 0.188 0.185 0.188 5,271,247 0.1852 -1.85%
2000-04-07 0 0.540 0.530 0.540 0.530 0.540 2,030,000 1,081,200 0.5326 0.188 0.185 0.188 0.185 0.188 5,815,561 0.1859 0.00%
2000-04-06 0 0.540 0.510 0.550 0.520 0.540 2,100,000 1,110,000 0.5286 0.188 0.178 0.192 0.182 0.188 6,016,098 0.1845 1.89%
2000-04-05 0 0.530 0.520 0.530 0.520 0.540 2,110,000 1,127,000 0.5341 0.185 0.182 0.185 0.182 0.188 6,044,746 0.1864 -3.64%
2000-04-03 0 0.550 0.540 0.550 0.540 0.550 520,000 284,400 0.5469 0.192 0.188 0.192 0.188 0.192 1,489,700 0.1909 1.85%
2000-03-31 0 0.540 0.530 0.560 0.520 0.550 1,834,000 983,400 0.5362 0.188 0.185 0.195 0.182 0.192 5,254,059 0.1872 -1.82%
2000-03-30 0 0.550 0.540 0.560 0.540 0.550 550,000 301,500 0.5482 0.192 0.188 0.195 0.188 0.192 1,575,645 0.1914 0.00%
2000-03-29 0 0.550 0.550 0.560 0.540 0.560 1,210,000 663,000 0.5479 0.192 0.192 0.195 0.188 0.195 3,466,418 0.1913 1.85%
2000-03-28 0 0.540 0.540 0.560 0.540 0.560 906,000 498,000 0.5497 0.188 0.188 0.195 0.188 0.195 2,595,516 0.1919 -1.82%
2000-03-27 0 0.550 0.540 0.560 0.540 0.560 790,000 435,700 0.5515 0.192 0.188 0.195 0.188 0.195 2,263,199 0.1925 0.00%
2000-03-24 0 0.550 0.540 0.560 0.540 0.570 1,302,000 711,580 0.5465 0.192 0.188 0.195 0.188 0.199 3,729,981 0.1908 3.77%
2000-03-23 0 0.530 0.530 0.540 0.530 0.540 380,000 202,800 0.5337 0.185 0.185 0.188 0.185 0.188 1,088,627 0.1863 -1.85%
2000-03-22 0 0.540 0.530 0.540 0.520 0.540 532,000 282,280 0.5306 0.188 0.185 0.188 0.182 0.188 1,524,078 0.1852 0.00%
2000-03-21 0 0.540 0.510 0.550 0.510 0.540 1,082,000 563,820 0.5211 0.188 0.178 0.192 0.178 0.188 3,099,723 0.1819 0.00%
2000-03-20 0 0.540 0.520 0.550 0.520 0.550 1,390,000 745,500 0.5363 0.188 0.182 0.192 0.182 0.192 3,982,084 0.1872 -1.82%
2000-03-17 0 0.550 0.550 0.560 0.540 0.570 1,886,000 1,053,700 0.5587 0.192 0.192 0.195 0.188 0.199 5,403,029 0.1950 -1.79%
2000-03-16 0 0.560 0.560 0.570 0.540 0.570 1,134,000 620,700 0.5474 0.195 0.195 0.199 0.188 0.199 3,248,693 0.1911 1.82%
2000-03-15 0 0.550 0.540 0.560 0.530 0.560 1,352,000 737,120 0.5452 0.192 0.188 0.195 0.185 0.195 3,873,221 0.1903 -3.51%
2000-03-14 0 0.570 0.520 0.560 0.520 0.600 1,564,000 856,220 0.5475 0.199 0.182 0.195 0.182 0.209 4,480,560 0.1911 -1.72%
2000-03-13 0 0.580 0.570 0.600 0.510 0.650 11,204,000 6,331,280 0.5651 0.202 0.199 0.209 0.178 0.227 32,097,313 0.1973 13.73%
2000-03-10 0 0.510 0.490 0.510 0.465 0.510 6,764,000 3,285,730 0.4858 0.178 0.171 0.178 0.162 0.178 19,377,564 0.1696 10.87%
2000-03-09 0 0.460 0.445 0.465 0.440 0.460 2,886,000 1,295,820 0.4490 0.161 0.155 0.162 0.154 0.161 8,267,837 0.1567 2.22%
2000-03-08 0 0.450 0.445 0.470 0.430 0.465 1,688,265 763,431 0.4522 0.157 0.155 0.164 0.150 0.162 4,836,556 0.1578 -1.10%
2000-03-07 0 0.455 0.425 0.480 0.425 0.465 1,766,000 784,190 0.4440 0.159 0.148 0.168 0.148 0.162 5,059,252 0.1550 1.11%
2000-03-06 0 0.450 0.430 0.450 0.435 0.450 384,000 168,280 0.4382 0.157 0.150 0.157 0.152 0.157 1,100,086 0.1530 -2.17%
2000-03-03 0 0.460 0.435 0.460 0.435 0.460 376,690 166,353 0.4416 0.161 0.152 0.161 0.152 0.161 1,079,145 0.1542 2.22%
2000-03-02 0 0.450 0.415 0.450 0.415 0.450 520,000 229,700 0.4417 0.157 0.145 0.157 0.145 0.157 1,489,700 0.1542 0.00%
2000-03-01 0 0.450 0.425 0.450 0.425 0.450 764,000 339,050 0.4438 0.157 0.148 0.157 0.148 0.157 2,188,714 0.1549 5.88%
2000-02-29 0 0.425 0.425 0.435 0.420 0.440 200,000 86,000 0.4300 0.148 0.148 0.152 0.147 0.154 572,962 0.1501 -4.49%
2000-02-28 0 0.445 - 0.445 0.440 0.450 684,000 305,200 0.4462 0.155 - 0.155 0.154 0.157 1,959,529 0.1558 -1.11%
2000-02-25 0 0.450 0.410 0.450 0.430 0.450 270,000 117,300 0.4344 0.157 0.143 0.157 0.150 0.157 773,498 0.1516 0.00%
2000-02-24 0 0.450 0.440 0.450 0.440 0.455 910,000 410,010 0.4506 0.157 0.154 0.157 0.154 0.159 2,606,976 0.1573 -1.10%
2000-02-23 0 0.455 0.455 0.460 0.440 0.460 4,650,000 2,091,850 0.4499 0.159 0.159 0.161 0.154 0.161 13,321,359 0.1570 2.25%
2000-02-22 0 0.445 0.430 0.445 0.400 0.450 9,701,800 4,183,044 0.4312 0.155 0.150 0.155 0.140 0.157 27,793,798 0.1505 1.14%
2000-02-21 0 0.440 0.420 0.440 0.420 0.450 1,240,000 546,900 0.4410 0.154 0.147 0.154 0.147 0.157 3,552,362 0.1540 0.00%
2000-02-18 0 0.440 0.430 0.455 0.440 0.465 5,031,200 2,264,154 0.4500 0.154 0.150 0.159 0.154 0.162 14,413,424 0.1571 -1.12%
2000-02-17 0 0.445 0.430 0.445 0.440 0.455 5,408,291 2,424,359 0.4483 0.155 0.150 0.155 0.154 0.159 15,493,717 0.1565 1.14%
2000-02-16 0 0.440 0.435 0.440 0.435 0.450 4,762,000 2,095,370 0.4400 0.154 0.152 0.154 0.152 0.157 13,642,217 0.1536 0.00%
2000-02-15 0 0.440 0.440 0.450 0.440 0.450 743,400 330,754 0.4449 0.154 0.154 0.157 0.154 0.157 2,129,699 0.1553 0.00%
2000-02-14 0 0.440 0.440 0.450 0.440 0.460 1,470,000 660,700 0.4495 0.154 0.154 0.157 0.154 0.161 4,211,268 0.1569 -2.22%
2000-02-11 0 0.450 0.450 0.460 0.435 0.455 1,700,000 764,600 0.4498 0.157 0.157 0.161 0.152 0.159 4,870,174 0.1570 -2.17%
2000-02-10 0 0.460 0.455 0.470 0.460 0.470 1,140,000 528,950 0.4640 0.161 0.159 0.164 0.161 0.164 3,265,882 0.1620 -4.17%
2000-02-09 0 0.480 0.460 0.480 0.470 0.480 660,000 315,700 0.4783 0.168 0.161 0.168 0.164 0.168 1,890,774 0.1670 2.13%
2000-02-08 0 0.470 0.470 0.485 0.470 0.480 784,000 375,420 0.4789 0.164 0.164 0.169 0.164 0.168 2,246,010 0.1671 -3.09%
2000-02-03 0 0.485 0.485 0.495 0.475 0.500 470,000 229,600 0.4885 0.169 0.169 0.173 0.166 0.175 1,346,460 0.1705 2.11%
2000-02-02 0 0.475 0.455 0.475 0.475 0.475 260,000 123,500 0.4750 0.166 0.159 0.166 0.166 0.166 744,850 0.1658 0.00%
2000-02-01 0 0.475 0.470 0.475 0.470 0.480 560,000 266,400 0.4757 0.166 0.164 0.166 0.164 0.168 1,604,293 0.1661 1.06%
2000-01-31 0 0.470 0.470 0.475 0.470 0.500 730,000 347,750 0.4764 0.164 0.164 0.166 0.164 0.175 2,091,310 0.1663 -6.00%
2000-01-28 0 0.500 0.470 0.500 0.480 0.500 306,000 151,000 0.4935 0.175 0.164 0.175 0.168 0.175 876,631 0.1723 4.17%
2000-01-27 0 0.480 0.480 0.500 0.480 0.510 526,000 258,780 0.4920 0.168 0.168 0.175 0.168 0.178 1,506,889 0.1717 -5.88%
2000-01-26 0 0.510 0.510 0.520 0.510 0.530 230,000 119,500 0.5196 0.178 0.178 0.182 0.178 0.185 658,906 0.1814 0.00%
2000-01-25 0 0.510 0.490 0.520 - - 0 0 - 0.178 0.171 0.182 - - 0 - 0.00%
2000-01-24 0 0.510 0.510 0.520 0.510 0.520 310,000 160,700 0.5184 0.178 0.178 0.182 0.178 0.182 888,091 0.1810 -1.92%
2000-01-21 0 0.520 0.520 0.530 0.485 0.485 40,000 19,400 0.4850 0.182 0.182 0.185 0.169 0.169 114,592 0.1693 1.96%
2000-01-20 0 0.510 0.500 - 0.475 0.550 130,000 63,350 0.4873 0.178 0.175 - 0.166 0.192 372,425 0.1701 4.08%
2000-01-19 0 0.490 0.490 0.500 0.490 0.500 510,000 251,440 0.4930 0.171 0.171 0.175 0.171 0.175 1,461,052 0.1721 0.00%
2000-01-18 0 0.490 0.470 0.500 0.490 0.490 326,000 159,740 0.4900 0.171 0.164 0.175 0.171 0.171 933,928 0.1710 0.00%
2000-01-17 0 0.490 0.480 0.490 0.490 0.490 300,000 147,000 0.4900 0.171 0.168 0.171 0.171 0.171 859,443 0.1710 0.00%
2000-01-14 0 0.490 0.480 0.490 0.490 0.510 172,000 84,720 0.4926 0.171 0.168 0.171 0.171 0.178 492,747 0.1719 -3.92%
2000-01-13 0 0.510 0.500 0.510 0.480 0.550 746,000 368,150 0.4935 0.178 0.175 0.178 0.168 0.192 2,137,147 0.1723 2.00%
2000-01-12 0 0.500 0.480 0.500 0.470 0.500 442,000 214,560 0.4854 0.175 0.168 0.175 0.164 0.175 1,266,245 0.1694 2.04%
2000-01-11 0 0.490 0.490 0.510 0.490 0.500 54,000 26,810 0.4965 0.171 0.171 0.178 0.171 0.175 154,700 0.1733 -3.92%
2000-01-10 0 0.510 0.495 0.510 0.490 0.510 406,000 200,280 0.4933 0.178 0.173 0.178 0.171 0.178 1,163,112 0.1722 -1.92%
2000-01-07 0 0.520 - 0.530 0.520 0.530 90,000 47,600 0.5289 0.182 - 0.185 0.182 0.185 257,833 0.1846 -1.89%
2000-01-06 0 0.530 0.460 0.530 0.500 0.530 114,000 57,620 0.5054 0.185 0.161 0.185 0.175 0.185 326,588 0.1764 1.92%
2000-01-05 0 0.520 - 0.530 - - 0 0 - 0.182 - 0.185 - - 0 - 0.00%
2000-01-04 0 0.520 - 0.520 0.510 0.520 320,000 166,100 0.5191 0.182 - 0.182 0.178 0.182 916,739 0.1812 -5.45%
2000-01-03 0 0.550 0.500 0.550 0.480 0.560 516,000 273,560 0.5302 0.192 0.175 0.192 0.168 0.195 1,478,241 0.1851 0.00%
1999-12-30 0 0.550 0.550 0.560 0.450 0.550 2,478,000 1,197,320 0.4832 0.192 0.192 0.195 0.157 0.192 7,098,995 0.1687 19.57%
1999-12-29 0 0.460 0.435 0.460 0.435 0.460 430,000 189,990 0.4418 0.161 0.152 0.161 0.152 0.161 1,231,868 0.1542 -2.13%
1999-12-28 0 0.470 0.470 0.475 0.440 0.460 662,200 294,910 0.4453 0.164 0.164 0.166 0.154 0.161 1,897,076 0.1555 4.44%
1999-12-24 0 0.450 0.440 0.480 0.450 0.470 382,000 174,540 0.4569 0.157 0.154 0.168 0.157 0.164 1,094,357 0.1595 -9.09%
1999-12-23 0 0.495 0.455 0.495 0.455 0.495 1,108,000 514,090 0.4640 0.173 0.159 0.173 0.159 0.173 3,174,208 0.1620 5.32%
1999-12-22 0 0.470 0.470 0.475 0.465 0.475 445,000 210,030 0.4720 0.164 0.164 0.166 0.162 0.166 1,274,840 0.1648 -1.05%
1999-12-21 0 0.475 0.475 - 0.470 0.470 120,000 56,400 0.4700 0.166 0.166 - 0.164 0.164 343,777 0.1641 1.06%
1999-12-20 0 0.470 0.470 0.475 0.470 0.470 140,000 65,800 0.4700 0.164 0.164 0.166 0.164 0.164 401,073 0.1641 -1.05%
1999-12-17 0 0.475 0.470 0.480 0.470 0.475 838,830 395,257 0.4712 0.166 0.164 0.168 0.164 0.166 2,403,087 0.1645 0.00%
1999-12-16 0 0.475 0.475 0.480 0.470 0.480 270,000 128,350 0.4754 0.166 0.166 0.168 0.164 0.168 773,498 0.1659 0.00%
1999-12-15 0 0.475 0.475 0.490 0.470 0.480 244,000 115,780 0.4745 0.166 0.166 0.171 0.164 0.168 699,013 0.1656 -3.06%
1999-12-14 0 0.490 0.475 0.490 0.470 0.490 204,000 96,460 0.4728 0.171 0.166 0.171 0.164 0.171 584,421 0.1651 0.00%
1999-12-13 0 0.490 0.480 0.495 0.490 0.490 130,000 63,700 0.4900 0.171 0.168 0.173 0.171 0.171 372,425 0.1710 3.16%
1999-12-10 0 0.475 0.470 0.490 0.455 0.480 1,192,000 556,250 0.4667 0.166 0.164 0.171 0.159 0.168 3,414,852 0.1629 -3.06%
1999-12-09 0 0.490 0.465 0.495 0.455 0.490 654,000 308,590 0.4719 0.171 0.162 0.173 0.159 0.171 1,873,585 0.1647 -2.00%
1999-12-08 0 0.500 0.480 0.500 - - 0 0 - 0.175 0.168 0.175 - - 0 - 0.00%
1999-12-07 0 0.500 0.495 0.500 0.490 0.500 220,000 109,700 0.4986 0.175 0.173 0.175 0.171 0.175 630,258 0.1741 0.00%
1999-12-06 0 0.500 0.490 0.500 0.480 0.500 122,000 60,640 0.4970 0.175 0.171 0.175 0.168 0.175 349,507 0.1735 2.04%
1999-12-03 0 0.490 0.480 0.490 0.480 0.500 150,000 73,400 0.4893 0.171 0.168 0.171 0.168 0.175 429,721 0.1708 0.00%
1999-12-02 0 0.490 0.490 0.500 - - 0 0 - 0.171 0.171 0.175 - - 0 - 2.08%
1999-12-01 0 0.480 0.480 0.490 0.475 0.475 30,000 14,250 0.4750 0.168 0.168 0.171 0.166 0.166 85,944 0.1658 -2.04%
1999-11-30 0 0.490 0.485 0.500 0.475 0.490 423,600 205,020 0.4840 0.171 0.169 0.175 0.166 0.171 1,213,533 0.1689 2.08%
1999-11-29 0 0.480 0.480 0.490 0.480 0.495 190,000 92,600 0.4874 0.168 0.168 0.171 0.168 0.173 544,314 0.1701 -4.00%
1999-11-26 0 0.500 0.495 0.500 0.495 0.500 290,000 144,750 0.4991 0.175 0.173 0.175 0.173 0.175 830,794 0.1742 0.00%
1999-11-25 0 0.500 0.495 0.500 0.495 0.520 120,000 59,920 0.4993 0.175 0.173 0.175 0.173 0.182 343,777 0.1743 4.17%
1999-11-24 0 0.480 0.480 0.500 0.480 0.500 360,000 176,750 0.4910 0.168 0.168 0.175 0.168 0.175 1,031,331 0.1714 -4.00%
1999-11-23 0 0.500 0.495 0.500 0.495 0.500 144,000 71,430 0.4960 0.175 0.173 0.175 0.173 0.175 412,532 0.1732 1.01%
1999-11-22 0 0.495 0.490 0.510 0.495 0.510 1,090,000 544,210 0.4993 0.173 0.171 0.178 0.173 0.178 3,122,641 0.1743 -4.81%
1999-11-19 0 0.520 0.510 0.520 0.500 0.520 270,000 136,000 0.5037 0.182 0.178 0.182 0.175 0.182 773,498 0.1758 1.96%
1999-11-18 0 0.510 0.510 0.520 0.510 0.540 40,000 21,000 0.5250 0.178 0.178 0.182 0.178 0.188 114,592 0.1833 2.00%
1999-11-17 0 0.500 0.500 0.520 0.500 0.520 220,000 114,000 0.5182 0.175 0.175 0.182 0.175 0.182 630,258 0.1809 -3.85%
1999-11-16 0 0.520 0.520 0.550 0.520 0.520 100,000 52,000 0.5200 0.182 0.182 0.192 0.182 0.182 286,481 0.1815 -5.45%
1999-11-15 0 0.550 0.530 0.560 0.530 0.590 140,000 77,200 0.5514 0.192 0.185 0.195 0.185 0.206 401,073 0.1925 5.77%
1999-11-12 0 0.520 0.510 0.530 - - 0 0 - 0.182 0.178 0.185 - - 0 - 0.00%
1999-11-11 0 0.520 0.520 0.550 0.520 0.520 240,000 124,800 0.5200 0.182 0.182 0.192 0.182 0.182 687,554 0.1815 0.00%
1999-11-10 0 0.520 0.500 0.520 0.520 0.540 500,000 260,900 0.5218 0.182 0.175 0.182 0.182 0.188 1,432,404 0.1821 0.00%
1999-11-09 0 0.520 0.520 0.550 0.520 0.520 680,000 353,600 0.5200 0.182 0.182 0.192 0.182 0.182 1,948,070 0.1815 0.00%
1999-11-08 0 0.520 0.520 0.540 0.520 0.530 880,000 466,020 0.5296 0.182 0.182 0.188 0.182 0.185 2,521,031 0.1849 -7.14%
1999-11-05 0 0.560 0.550 0.560 0.550 0.560 500,000 278,420 0.5568 0.195 0.192 0.195 0.192 0.195 1,432,404 0.1944 -1.75%
1999-11-04 0 0.570 0.560 0.570 0.560 0.590 2,470,000 1,438,400 0.5823 0.199 0.195 0.199 0.195 0.206 7,076,077 0.2033 -5.00%
1999-11-03 0 0.600 0.590 0.600 0.560 0.600 3,998,000 2,318,080 0.5798 0.209 0.206 0.209 0.195 0.209 11,453,504 0.2024 3.45%
1999-11-02 0 0.580 0.580 0.590 0.540 0.590 4,402,000 2,533,085 0.5754 0.202 0.202 0.206 0.188 0.206 12,610,886 0.2009 5.45%
1999-11-01 0 0.550 0.550 0.570 0.540 0.580 4,540,000 2,519,580 0.5550 0.192 0.192 0.199 0.188 0.202 13,006,230 0.1937 1.85%
1999-10-29 0 0.540 0.540 0.550 0.540 0.550 1,732,000 937,620 0.5414 0.188 0.188 0.192 0.188 0.192 4,961,848 0.1890 -1.82%
1999-10-28 0 0.550 0.540 0.550 0.540 0.550 728,000 398,540 0.5474 0.192 0.188 0.192 0.188 0.192 2,085,580 0.1911 0.00%
1999-10-27 0 0.550 0.550 0.560 0.550 0.590 3,560,000 2,022,660 0.5682 0.192 0.192 0.195 0.192 0.206 10,198,718 0.1983 -1.79%
1999-10-26 0 0.560 0.560 0.570 0.550 0.570 4,450,000 2,512,860 0.5647 0.195 0.195 0.199 0.192 0.199 12,748,397 0.1971 3.70%
1999-10-25 0 0.540 0.540 0.550 0.495 0.540 1,796,000 935,490 0.5209 0.188 0.188 0.192 0.173 0.188 5,145,196 0.1818 8.00%
1999-10-22 0 0.500 0.500 0.510 0.495 0.500 2,084,000 1,041,750 0.4999 0.175 0.175 0.178 0.173 0.175 5,970,261 0.1745 2.04%
1999-10-21 0 0.490 0.490 0.495 0.490 0.500 1,800,000 888,500 0.4936 0.171 0.171 0.173 0.171 0.175 5,156,655 0.1723 1.03%
1999-10-20 0 0.485 0.480 0.490 0.485 0.500 860,000 425,400 0.4947 0.169 0.168 0.171 0.169 0.175 2,463,735 0.1727 1.04%
1999-10-19 0 0.480 0.470 0.500 0.470 0.500 2,454,000 1,211,180 0.4936 0.168 0.164 0.175 0.164 0.175 7,030,240 0.1723 -5.88%
1999-10-15 0 0.510 0.510 0.540 0.510 0.540 1,104,000 589,960 0.5344 0.178 0.178 0.188 0.178 0.188 3,162,748 0.1865 -3.77%
1999-10-14 0 0.530 0.510 0.530 0.500 0.530 632,000 330,520 0.5230 0.185 0.178 0.185 0.175 0.185 1,810,559 0.1826 1.92%
1999-10-13 0 0.520 0.520 0.530 0.520 0.540 1,900,000 1,003,960 0.5284 0.182 0.182 0.185 0.182 0.188 5,443,136 0.1844 1.96%
1999-10-12 0 0.510 0.510 0.530 0.510 0.530 1,808,000 939,440 0.5196 0.178 0.178 0.185 0.178 0.185 5,179,574 0.1814 -3.77%
1999-10-11 0 0.530 0.520 0.530 0.530 0.530 1,728,000 915,840 0.5300 0.185 0.182 0.185 0.185 0.185 4,950,389 0.1850 0.00%
1999-10-08 0 0.530 0.520 0.530 0.510 0.550 1,202,000 633,760 0.5273 0.185 0.182 0.185 0.178 0.192 3,443,500 0.1840 3.92%
1999-10-07 0 0.510 0.510 0.520 0.510 0.520 270,000 139,200 0.5156 0.178 0.178 0.182 0.178 0.182 773,498 0.1800 0.00%
1999-10-06 0 0.510 0.510 0.520 0.500 0.510 354,000 179,500 0.5071 0.178 0.178 0.182 0.175 0.178 1,014,142 0.1770 -3.77%
1999-10-05 0 0.530 0.510 0.530 0.510 0.530 1,840,000 948,480 0.5155 0.185 0.178 0.185 0.178 0.185 5,271,247 0.1799 -3.64%
1999-10-04 0 0.550 0.510 0.550 0.510 0.550 2,700,000 1,407,540 0.5213 0.192 0.178 0.192 0.178 0.192 7,734,983 0.1820 -8.33%
1999-09-30 1 0.600 0.510 - 0.550 0.600 540,000 311,500 0.5769 0.209 0.178 - 0.192 0.209 1,546,997 0.2014 11.11%
1999-09-29 0 0.540 0.510 0.540 0.530 0.540 340,000 180,800 0.5318 0.188 0.178 0.188 0.185 0.188 974,035 0.1856 1.89%
1999-09-28 0 0.530 0.510 0.520 0.520 0.530 680,000 353,900 0.5204 0.185 0.178 0.182 0.182 0.185 1,948,070 0.1817 -1.85%
1999-09-27 0 0.540 0.510 0.540 0.500 0.540 1,974,000 1,021,200 0.5173 0.188 0.178 0.188 0.175 0.188 5,655,132 0.1806 0.00%
1999-09-24 0 0.540 0.520 0.540 0.520 0.540 958,000 512,260 0.5347 0.188 0.182 0.188 0.182 0.188 2,744,486 0.1867 0.00%
1999-09-23 0 0.540 0.540 0.550 0.520 0.540 230,000 120,200 0.5226 0.188 0.188 0.192 0.182 0.188 658,906 0.1824 -3.57%
1999-09-22 0 0.560 0.540 0.560 0.520 0.560 704,000 384,400 0.5460 0.195 0.188 0.195 0.182 0.195 2,016,825 0.1906 0.00%
1999-09-21 0 0.560 - 0.570 0.560 0.580 160,000 90,800 0.5675 0.195 - 0.199 0.195 0.202 458,369 0.1981 -3.45%
1999-09-20 0 0.580 0.570 0.580 - - 0 0 - 0.202 0.199 0.202 - - 0 - 0.00%
1999-09-17 0 0.580 0.580 0.590 0.550 0.560 190,000 105,900 0.5574 0.202 0.202 0.206 0.192 0.195 544,314 0.1946 0.00%
1999-09-15 0 0.580 0.560 0.580 0.580 0.580 50,000 29,000 0.5800 0.202 0.195 0.202 0.202 0.202 143,240 0.2025 -1.69%
1999-09-14 0 0.590 0.570 0.590 - - 0 0 - 0.206 0.199 0.206 - - 0 - 0.00%
1999-09-13 0 0.590 0.590 0.610 0.590 0.600 310,000 183,060 0.5905 0.206 0.206 0.213 0.206 0.209 888,091 0.2061 0.00%
1999-09-10 0 0.590 0.580 0.590 0.590 0.600 1,680,000 1,001,900 0.5964 0.206 0.202 0.206 0.206 0.209 4,812,878 0.2082 -1.67%
1999-09-09 0 0.600 0.600 0.610 0.600 0.610 430,000 259,800 0.6042 0.209 0.209 0.213 0.209 0.213 1,231,868 0.2109 0.00%
1999-09-08 0 0.600 0.580 0.600 0.600 0.620 1,490,000 898,700 0.6032 0.209 0.202 0.209 0.209 0.216 4,268,564 0.2105 -3.23%
1999-09-07 0 0.620 0.620 0.630 0.620 0.620 60,000 37,200 0.6200 0.216 0.216 0.220 0.216 0.216 171,889 0.2164 -1.59%
1999-09-06 0 0.630 0.620 0.630 0.630 0.630 196,000 123,480 0.6300 0.220 0.216 0.220 0.220 0.220 561,502 0.2199 0.00%
1999-09-03 0 0.630 0.600 0.630 - - 0 0 - 0.220 0.209 0.220 - - 0 - 0.00%
1999-09-02 0 0.630 0.630 0.640 0.600 0.630 220,000 137,480 0.6249 0.220 0.220 0.223 0.209 0.220 630,258 0.2181 -1.56%
1999-09-01 0 0.640 0.630 0.650 0.640 0.640 168,000 107,520 0.6400 0.223 0.220 0.227 0.223 0.223 481,288 0.2234 0.00%
1999-08-31 0 0.640 0.640 0.650 0.640 0.650 3,084,000 1,994,760 0.6468 0.223 0.223 0.227 0.223 0.227 8,835,069 0.2258 -3.03%
1999-08-30 0 0.660 0.650 0.660 0.660 0.670 5,248,000 3,467,180 0.6607 0.230 0.227 0.230 0.230 0.234 15,034,514 0.2306 0.00%
1999-08-27 0 0.660 0.660 0.670 0.660 0.660 1,922,000 1,268,520 0.6600 0.230 0.230 0.234 0.230 0.230 5,506,162 0.2304 -1.49%
1999-08-26 0 0.670 0.660 0.680 0.660 0.670 3,646,609 2,412,825 0.6617 0.234 0.230 0.237 0.230 0.234 10,446,836 0.2310 1.52%
1999-08-25 0 0.660 0.660 0.670 0.650 0.670 848,000 559,160 0.6594 0.230 0.230 0.234 0.227 0.234 2,429,358 0.2302 0.00%
1999-08-24 0 0.660 0.660 0.670 0.650 0.660 2,108,000 1,388,080 0.6585 0.230 0.230 0.234 0.227 0.230 6,039,016 0.2299 1.54%
1999-08-23 0 0.650 0.640 0.660 0.650 0.650 1,340,000 871,000 0.6500 0.227 0.223 0.230 0.227 0.227 3,838,843 0.2269 1.56%
1999-08-20 0 0.640 0.640 0.650 0.640 0.640 1,738,088 1,100,375 0.6331 0.223 0.223 0.227 0.223 0.223 4,979,289 0.2210 0.00%
1999-08-19 0 0.640 0.630 0.640 0.630 0.640 1,074,000 681,620 0.6347 0.223 0.220 0.223 0.220 0.223 3,076,804 0.2215 1.59%
1999-08-18 0 0.630 0.630 0.640 0.630 0.630 3,536,000 2,227,680 0.6300 0.220 0.220 0.223 0.220 0.220 10,129,962 0.2199 0.00%
1999-08-17 0 0.630 0.620 0.630 0.620 0.630 3,380,000 2,129,100 0.6299 0.220 0.216 0.220 0.216 0.220 9,683,052 0.2199 0.00%
1999-08-16 0 0.630 0.630 0.640 0.630 0.630 3,920,000 2,469,600 0.6300 0.220 0.220 0.223 0.220 0.220 11,230,049 0.2199 0.00%
1999-08-13 0 0.630 0.630 0.640 0.630 0.630 4,050,250 2,551,645 0.6300 0.220 0.220 0.223 0.220 0.220 11,603,190 0.2199 0.00%
1999-08-12 0 0.630 0.630 0.640 0.630 0.630 1,420,000 894,600 0.6300 0.220 0.220 0.223 0.220 0.220 4,068,028 0.2199 1.61%
1999-08-11 0 0.620 0.620 0.630 0.610 0.630 4,270,000 2,686,500 0.6292 0.216 0.216 0.220 0.213 0.220 12,232,732 0.2196 0.00%
1999-08-10 0 0.620 0.590 0.630 0.590 0.630 10,326,000 6,374,840 0.6174 0.216 0.206 0.220 0.206 0.220 29,582,011 0.2155 0.00%
1999-08-09 0 0.620 0.620 0.630 0.610 0.620 1,004,000 620,880 0.6184 0.216 0.216 0.220 0.213 0.216 2,876,268 0.2159 -1.59%
1999-08-06 0 0.630 0.620 0.640 0.620 0.660 7,107,000 4,503,110 0.6336 0.220 0.216 0.223 0.216 0.230 20,360,193 0.2212 0.00%
1999-08-05 0 0.630 0.630 0.640 0.600 0.630 3,824,000 2,344,260 0.6130 0.220 0.220 0.223 0.209 0.220 10,955,027 0.2140 5.00%
1999-08-04 0 0.600 0.600 0.610 0.590 0.600 2,512,000 1,497,700 0.5962 0.209 0.209 0.213 0.206 0.209 7,196,399 0.2081 0.00%
1999-08-03 0 0.600 0.590 0.600 0.600 0.600 834,000 500,400 0.6000 0.209 0.206 0.209 0.209 0.209 2,389,250 0.2094 0.00%
1999-08-02 0 0.600 0.600 0.620 0.600 0.610 390,000 235,000 0.6026 0.209 0.209 0.216 0.209 0.213 1,117,275 0.2103 0.00%
1999-07-30 0 0.600 0.590 0.600 0.560 0.600 2,262,000 1,352,000 0.5977 0.209 0.206 0.209 0.195 0.209 6,480,197 0.2086 1.69%
1999-07-29 0 0.590 0.590 0.600 0.580 0.600 490,000 289,300 0.5904 0.206 0.206 0.209 0.202 0.209 1,403,756 0.2061 -1.67%
1999-07-28 0 0.600 0.590 0.600 0.590 0.600 4,808,000 2,880,620 0.5991 0.209 0.206 0.209 0.206 0.209 13,773,999 0.2091 3.45%
1999-07-27 0 0.580 0.580 0.590 0.580 0.580 278,000 161,240 0.5800 0.202 0.202 0.206 0.202 0.202 796,417 0.2025 -1.69%
1999-07-26 0 0.590 0.590 0.600 0.580 0.590 690,000 406,800 0.5896 0.206 0.206 0.209 0.202 0.206 1,976,718 0.2058 -1.67%
1999-07-23 0 0.600 0.590 0.610 0.590 0.600 330,000 196,000 0.5939 0.209 0.206 0.213 0.206 0.209 945,387 0.2073 0.00%
1999-07-22 0 0.600 0.600 0.610 0.600 0.630 3,158,000 1,959,780 0.6206 0.209 0.209 0.213 0.209 0.220 9,047,065 0.2166 0.00%
1999-07-21 0 0.600 0.590 0.600 0.580 0.600 2,010,000 1,200,440 0.5972 0.209 0.206 0.209 0.202 0.209 5,758,265 0.2085 0.00%
1999-07-20 0 0.600 0.590 0.610 0.590 0.620 2,380,000 1,440,600 0.6053 0.209 0.206 0.213 0.206 0.216 6,818,244 0.2113 0.00%
1999-07-19 0 0.600 0.600 0.610 0.590 0.600 1,416,000 848,500 0.5992 0.209 0.209 0.213 0.206 0.209 4,056,569 0.2092 0.00%
1999-07-16 0 0.600 0.600 0.610 0.590 0.660 63,112,000 38,496,260 0.6100 0.209 0.209 0.213 0.206 0.230 180,803,786 0.2129 -6.25%
1999-07-15 0 0.640 0.640 0.650 0.630 0.670 57,710,000 37,453,680 0.6490 0.223 0.223 0.227 0.220 0.234 165,328,091 0.2265 -3.03%
1999-07-14 0 0.660 0.650 0.660 0.650 0.660 1,410,000 930,100 0.6596 0.230 0.227 0.230 0.227 0.230 4,039,380 0.2303 -1.49%
1999-07-13 0 0.670 0.670 0.680 0.660 0.680 6,680,000 4,504,100 0.6743 0.234 0.234 0.237 0.230 0.237 19,136,920 0.2354 1.52%
1999-07-12 0 0.660 0.660 0.670 0.650 0.690 10,450,000 7,062,000 0.6758 0.230 0.230 0.234 0.227 0.241 29,937,247 0.2359 3.13%
1999-07-09 0 0.640 0.640 0.650 0.640 0.660 4,870,000 3,179,200 0.6528 0.223 0.223 0.227 0.223 0.230 13,951,617 0.2279 -1.54%
1999-07-08 0 0.650 0.650 0.660 0.650 0.700 7,930,000 5,368,800 0.6770 0.227 0.227 0.230 0.227 0.244 22,717,930 0.2363 -7.14%
1999-07-07 0 0.700 0.690 0.700 0.680 0.710 12,030,000 8,412,800 0.6993 0.244 0.241 0.244 0.237 0.248 34,463,645 0.2441 1.45%
1999-07-06 0 0.690 0.690 0.700 0.680 0.690 2,826,000 1,940,620 0.6867 0.241 0.241 0.244 0.237 0.241 8,095,948 0.2397 1.47%
1999-07-05 0 0.680 0.680 0.690 0.680 0.690 3,765,000 2,567,200 0.6819 0.237 0.237 0.241 0.237 0.241 10,786,004 0.2380 -1.45%
1999-07-02 0 0.690 0.680 0.690 0.680 0.700 10,166,000 7,023,700 0.6909 0.241 0.237 0.241 0.237 0.244 29,123,642 0.2412 0.00%
1999-06-30 0 0.690 0.680 0.690 0.650 0.700 21,064,000 14,286,200 0.6782 0.241 0.237 0.241 0.227 0.244 60,344,324 0.2367 6.15%
1999-06-29 0 0.650 0.640 0.650 0.640 0.660 5,210,000 3,381,500 0.6490 0.227 0.223 0.227 0.223 0.230 14,925,652 0.2266 3.17%
1999-06-28 0 0.630 0.630 0.640 0.630 0.650 3,912,000 2,480,600 0.6341 0.220 0.220 0.223 0.220 0.227 11,207,130 0.2213 -1.56%
1999-06-25 0 0.640 0.630 0.640 0.630 0.640 3,400,000 2,144,200 0.6306 0.223 0.220 0.223 0.220 0.223 9,740,348 0.2201 3.23%
1999-06-24 0 0.620 0.610 0.640 0.600 0.660 11,228,000 7,112,480 0.6335 0.216 0.213 0.223 0.209 0.230 32,166,068 0.2211 1.64%
1999-06-23 0 0.610 0.600 0.610 0.600 0.620 6,531,000 3,965,160 0.6071 0.213 0.209 0.213 0.209 0.216 18,710,063 0.2119 -3.17%
1999-06-22 0 0.630 0.620 0.630 0.610 0.630 6,760,000 4,160,340 0.6154 0.220 0.216 0.220 0.213 0.220 19,366,105 0.2148 0.00%
1999-06-21 0 0.630 0.620 0.630 0.610 0.640 6,972,000 4,342,680 0.6229 0.220 0.216 0.220 0.213 0.223 19,973,444 0.2174 0.00%
1999-06-17 0 0.630 0.620 0.630 0.610 0.650 15,614,000 9,808,680 0.6282 0.220 0.216 0.220 0.213 0.227 44,731,118 0.2193 -3.08%
1999-06-16 0 0.650 0.640 0.650 0.640 0.800 52,594,800 37,439,712 0.7119 0.227 0.223 0.227 0.223 0.279 150,674,023 0.2485 -8.45%
1999-06-15 1 0.710 - - - - 0 0 - 0.248 - - - - 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 0.248 0.248 0.251 0.237 0.255 73,780,275 0.2477 2.90%
1999-06-11 0 0.690 0.670 0.680 0.610 0.700 32,590,000 21,516,800 0.6602 0.241 0.234 0.237 0.213 0.244 93,364,105 0.2305 4.55%
1999-06-10 0 0.660 0.650 0.660 0.650 0.670 8,390,000 5,531,700 0.6593 0.230 0.227 0.230 0.227 0.234 24,035,742 0.2301 -2.94%
1999-06-09 0 0.680 0.670 0.680 0.670 0.680 3,996,500 2,681,870 0.6711 0.237 0.234 0.237 0.234 0.237 11,449,207 0.2342 1.49%
1999-06-08 0 0.670 0.660 0.670 0.640 0.680 26,058,500 17,345,215 0.6656 0.234 0.230 0.234 0.223 0.237 74,652,609 0.2323 4.69%
1999-06-07 0 0.640 0.630 0.640 0.630 0.650 6,002,000 3,828,980 0.6380 0.223 0.220 0.223 0.220 0.227 17,194,580 0.2227 0.00%
1999-06-04 0 0.640 0.630 0.640 0.620 0.690 37,692,000 24,196,520 0.6420 0.223 0.220 0.223 0.216 0.241 107,980,357 0.2241 -7.25%
1999-06-03 0 0.690 0.690 0.700 0.530 0.700 63,538,000 37,575,520 0.5914 0.241 0.241 0.244 0.185 0.244 182,024,194 0.2064 23.21%
1999-06-02 0 0.560 0.550 0.560 0.540 0.560 10,290,500 5,675,750 0.5516 0.195 0.192 0.195 0.188 0.195 29,480,311 0.1925 0.00%
1999-06-01 0 0.560 0.550 0.560 0.530 0.560 99,160,000 50,060,100 0.5048 0.195 0.192 0.195 0.185 0.195 284,074,398 0.1762 3.70%
1999-05-31 0 0.540 0.530 0.540 0.510 0.540 95,628,000 48,075,880 0.5027 0.188 0.185 0.188 0.178 0.188 273,955,895 0.1755 0.00%
1999-05-28 0 0.540 0.530 0.540 0.500 0.540 99,760,000 50,457,200 0.5058 0.188 0.185 0.188 0.175 0.188 285,793,283 0.1766 0.00%
1999-05-27 0 0.540 0.530 0.540 0.520 0.550 12,608,000 6,746,440 0.5351 0.188 0.185 0.188 0.182 0.192 36,119,504 0.1868 -1.82%
1999-05-26 0 0.550 0.540 0.550 0.530 0.550 9,470,000 5,088,480 0.5373 0.192 0.188 0.192 0.185 0.192 27,129,735 0.1876 0.00%
1999-05-25 0 0.550 0.540 0.550 0.540 0.570 9,864,000 5,456,720 0.5532 0.192 0.188 0.192 0.188 0.199 28,258,470 0.1931 -1.79%
1999-05-24 0 0.560 0.550 0.560 0.540 0.560 8,858,000 4,837,900 0.5462 0.195 0.192 0.195 0.188 0.195 25,376,473 0.1906 0.00%
1999-05-21 0 0.560 0.550 0.560 0.530 0.580 38,806,000 21,479,820 0.5535 0.195 0.192 0.195 0.185 0.202 111,171,754 0.1932 -3.45%
1999-05-20 0 0.580 0.580 0.590 0.510 0.590 245,226,000 129,394,600 0.5277 0.202 0.202 0.206 0.178 0.206 702,525,498 0.1842 9.43%
1999-05-19 0 0.530 0.520 0.530 0.500 0.530 18,966,000 9,783,380 0.5158 0.185 0.182 0.185 0.175 0.185 54,333,956 0.1801 1.92%
1999-05-18 0 0.520 0.510 0.520 0.510 0.540 52,246,000 27,348,440 0.5235 0.182 0.178 0.182 0.178 0.188 149,674,778 0.1827 -3.70%
1999-05-17 0 0.540 0.530 0.540 0.520 0.550 33,618,000 17,969,480 0.5345 0.188 0.185 0.188 0.182 0.192 96,309,128 0.1866 -1.82%
1999-05-14 0 0.550 0.540 0.550 0.520 0.570 92,700,000 50,719,360 0.5471 0.192 0.188 0.192 0.182 0.199 265,567,736 0.1910 -3.51%
1999-05-13 0 0.570 0.560 0.570 0.550 0.590 117,978,000 65,601,720 0.5561 0.199 0.195 0.199 0.192 0.206 337,984,362 0.1941 1.79%
1999-05-12 0 0.560 0.550 0.560 0.550 0.580 17,792,000 9,991,140 0.5616 0.195 0.192 0.195 0.192 0.202 50,970,671 0.1960 -1.75%
1999-05-11 0 0.570 0.560 0.570 0.540 0.580 65,050,000 35,905,040 0.5520 0.199 0.195 0.199 0.188 0.202 186,355,785 0.1927 0.00%
1999-05-10 0 0.570 0.560 0.570 0.540 0.620 42,198,000 23,937,200 0.5673 0.199 0.195 0.199 0.188 0.216 120,889,184 0.1980 -3.39%
1999-05-07 0 0.590 0.580 0.600 0.520 0.640 198,300,000 114,091,040 0.5753 0.206 0.202 0.209 0.182 0.223 568,091,500 0.2008 7.27%
1999-05-06 0 0.550 0.550 0.560 0.550 0.590 13,964,000 7,851,320 0.5623 0.192 0.192 0.195 0.192 0.206 40,004,184 0.1963 -5.17%
1999-05-05 0 0.580 0.560 0.580 0.560 0.590 26,800,000 15,448,020 0.5764 0.202 0.195 0.202 0.195 0.206 76,776,864 0.2012 1.75%
1999-05-04 0 0.570 0.560 0.570 0.540 0.580 14,552,000 8,168,600 0.5613 0.199 0.195 0.199 0.188 0.202 41,688,691 0.1959 3.64%
1999-05-03 0 0.550 0.540 0.550 0.530 0.560 11,452,000 6,258,640 0.5465 0.192 0.188 0.192 0.185 0.195 32,807,785 0.1908 -1.79%
1999-04-30 0 0.560 0.550 0.560 0.540 0.570 12,470,000 6,942,200 0.5567 0.195 0.192 0.195 0.188 0.199 35,724,160 0.1943 -1.75%
1999-04-29 0 0.570 0.550 0.560 0.530 0.590 23,110,000 12,793,600 0.5536 0.199 0.192 0.195 0.185 0.206 66,205,721 0.1932 -1.72%
1999-04-28 0 0.580 0.570 0.580 0.560 0.650 47,426,000 28,995,280 0.6114 0.202 0.199 0.202 0.195 0.227 135,866,402 0.2134 -3.33%
1999-04-27 0 0.600 0.610 0.620 0.550 0.650 34,164,000 19,798,360 0.5795 0.209 0.213 0.216 0.192 0.227 97,873,313 0.2023 -6.25%
1999-04-26 0 0.640 0.640 0.650 0.620 0.650 16,224,000 10,401,360 0.6411 0.223 0.223 0.227 0.216 0.227 46,478,651 0.2238 -4.48%
1999-04-23 0 0.670 0.660 0.670 0.630 0.690 22,690,000 14,872,460 0.6555 0.234 0.230 0.234 0.220 0.241 65,002,502 0.2288 -1.47%
1999-04-22 0 0.680 0.670 0.680 0.640 0.700 52,024,000 35,260,120 0.6778 0.237 0.234 0.237 0.223 0.244 149,038,791 0.2366 0.00%
1999-04-21 0 0.680 0.670 0.680 0.680 0.730 11,314,000 8,015,680 0.7085 0.237 0.234 0.237 0.237 0.255 32,412,442 0.2473 -2.86%
1999-04-20 0 0.700 0.680 0.700 0.690 0.720 5,922,000 4,198,140 0.7089 0.244 0.237 0.244 0.241 0.251 16,965,395 0.2475 0.00%
1999-04-19 0 0.700 0.690 0.700 0.690 0.700 3,232,000 2,240,580 0.6932 0.244 0.241 0.244 0.241 0.244 9,259,061 0.2420 2.94%
1999-04-16 0 0.680 0.680 0.690 0.680 0.700 2,728,000 1,889,320 0.6926 0.237 0.237 0.241 0.237 0.244 7,815,197 0.2417 0.00%
1999-04-15 0 0.680 0.670 0.690 0.680 0.690 1,060,000 725,700 0.6846 0.237 0.234 0.241 0.237 0.241 3,036,697 0.2390 -2.86%
1999-04-14 0 0.700 0.690 0.700 0.690 0.710 1,084,000 752,660 0.6943 0.244 0.241 0.244 0.241 0.248 3,105,452 0.2424 -1.41%
1999-04-13 0 0.710 0.690 0.700 0.690 0.720 2,779,050 1,963,482 0.7065 0.248 0.241 0.244 0.241 0.251 7,961,446 0.2466 1.43%
1999-04-12 0 0.700 0.690 0.700 0.680 0.700 1,304,000 897,080 0.6879 0.244 0.241 0.244 0.237 0.244 3,735,710 0.2401 -1.41%
1999-04-09 0 0.710 0.700 0.710 0.690 0.710 2,686,000 1,878,260 0.6993 0.248 0.244 0.248 0.241 0.248 7,694,875 0.2441 1.43%
1999-04-08 0 0.700 0.700 0.710 0.690 0.710 1,324,000 924,240 0.6981 0.244 0.244 0.248 0.241 0.248 3,793,006 0.2437 -1.41%
1999-04-07 0 0.710 0.700 0.710 0.690 0.710 1,100,000 775,800 0.7053 0.248 0.244 0.248 0.241 0.248 3,151,289 0.2462 -1.39%
1999-04-01 0 0.720 0.710 0.720 0.680 0.720 96,000 68,280 0.7113 0.251 0.248 0.251 0.237 0.251 275,022 0.2483 1.41%
1999-03-31 0 0.710 0.700 0.710 0.700 0.730 1,880,000 1,338,400 0.7119 0.248 0.244 0.248 0.244 0.255 5,385,840 0.2485 -4.05%
1999-03-30 0 0.740 0.730 0.740 0.690 0.740 2,086,000 1,489,360 0.7140 0.258 0.255 0.258 0.241 0.258 5,975,990 0.2492 2.78%
1999-03-29 0 0.720 0.700 0.720 0.710 0.730 1,934,000 1,392,740 0.7201 0.251 0.244 0.251 0.248 0.255 5,540,539 0.2514 -2.70%
1999-03-26 0 0.740 0.730 0.740 0.720 0.780 7,900,000 5,821,580 0.7369 0.258 0.255 0.258 0.251 0.272 22,631,986 0.2572 -2.63%
1999-03-25 0 0.760 0.770 0.780 0.660 0.780 25,276,000 17,625,860 0.6973 0.265 0.269 0.272 0.230 0.272 72,410,896 0.2434 13.43%
1999-03-24 0 0.670 0.660 0.670 0.650 0.670 8,673,000 5,667,840 0.6535 0.234 0.230 0.234 0.227 0.234 24,846,483 0.2281 0.00%
1999-03-23 0 0.670 0.660 0.670 0.650 0.680 10,700,000 7,069,900 0.6607 0.234 0.230 0.234 0.227 0.237 30,653,450 0.2306 -1.47%
1999-03-22 0 0.680 0.670 0.680 0.660 0.700 2,918,000 1,967,820 0.6744 0.237 0.234 0.237 0.230 0.244 8,359,511 0.2354 -5.56%
1999-03-19 0 0.720 0.700 0.730 0.690 0.730 10,078,000 7,193,880 0.7138 0.251 0.244 0.255 0.241 0.255 28,871,539 0.2492 5.88%
1999-03-18 0 0.680 0.670 0.690 0.660 0.680 8,486,000 5,706,900 0.6725 0.237 0.234 0.241 0.230 0.237 24,310,764 0.2347 3.03%
1999-03-17 0 0.660 0.660 0.670 0.660 0.680 12,294,000 8,188,740 0.6661 0.230 0.230 0.234 0.230 0.237 35,219,954 0.2325 0.00%
1999-03-16 0 0.660 0.650 0.660 0.660 0.670 2,460,000 1,623,700 0.6600 0.230 0.227 0.230 0.230 0.234 7,047,429 0.2304 0.00%
1999-03-15 0 0.660 0.650 0.660 0.660 0.700 5,090,000 3,382,900 0.6646 0.230 0.227 0.230 0.230 0.244 14,581,875 0.2320 -4.35%
1999-03-12 0 0.690 0.680 0.690 0.680 0.690 3,990,000 2,718,200 0.6813 0.241 0.237 0.241 0.237 0.241 11,430,585 0.2378 -2.82%
1999-03-11 0 0.710 0.700 0.710 0.690 0.710 4,592,000 3,176,720 0.6918 0.248 0.244 0.248 0.241 0.248 13,155,200 0.2415 0.00%
1999-03-10 0 0.710 0.700 0.710 0.690 0.710 8,183,000 5,726,850 0.6998 0.248 0.244 0.248 0.241 0.248 23,442,727 0.2443 1.43%
1999-03-09 0 0.700 0.700 0.710 0.700 0.720 3,934,000 2,765,460 0.7030 0.244 0.244 0.248 0.244 0.251 11,270,156 0.2454 -1.41%
1999-03-08 0 0.710 0.710 0.720 0.700 0.710 2,700,000 1,896,000 0.7022 0.248 0.248 0.251 0.244 0.248 7,734,983 0.2451 0.00%
1999-03-05 0 0.710 0.710 0.720 0.710 0.720 1,280,000 910,600 0.7114 0.248 0.248 0.251 0.248 0.251 3,666,955 0.2483 -1.39%
1999-03-04 0 0.720 0.720 0.730 0.720 0.730 2,900,000 2,091,000 0.7210 0.251 0.251 0.255 0.251 0.255 8,307,944 0.2517 0.00%
1999-03-03 0 0.720 0.720 0.730 0.720 0.720 1,480,000 1,065,600 0.7200 0.251 0.251 0.255 0.251 0.251 4,239,916 0.2513 0.00%
1999-03-02 0 0.720 0.720 0.730 0.710 0.730 5,924,000 4,267,760 0.7204 0.251 0.251 0.255 0.248 0.255 16,971,125 0.2515 -1.37%
1999-03-01 0 0.730 0.720 0.730 0.730 0.740 2,512,000 1,834,060 0.7301 0.255 0.251 0.255 0.255 0.258 7,196,399 0.2549 -1.35%
1999-02-26 0 0.740 0.730 0.740 0.730 0.740 2,604,000 1,903,420 0.7310 0.258 0.255 0.258 0.255 0.258 7,459,961 0.2552 0.00%
1999-02-25 0 0.740 0.730 0.740 0.730 0.740 6,478,000 4,738,340 0.7315 0.258 0.255 0.258 0.255 0.258 18,558,229 0.2553 -1.33%
1999-02-24 0 0.750 0.740 0.750 0.730 0.750 1,630,000 1,203,500 0.7383 0.262 0.258 0.262 0.255 0.262 4,669,638 0.2577 0.00%
1999-02-23 0 0.750 0.740 0.750 0.740 0.760 9,961,000 7,415,840 0.7445 0.262 0.258 0.262 0.258 0.265 28,536,356 0.2599 0.00%
1999-02-22 0 0.750 0.740 0.750 0.740 0.750 10,490,000 7,797,700 0.7433 0.262 0.258 0.262 0.258 0.262 30,051,840 0.2595 1.35%
1999-02-19 0 0.740 0.740 0.750 0.740 0.750 1,582,000 1,179,380 0.7455 0.258 0.258 0.262 0.258 0.262 4,532,127 0.2602 -1.33%
1999-02-15 0 0.750 0.740 0.750 0.730 0.750 1,852,000 1,380,160 0.7452 0.262 0.258 0.262 0.255 0.262 5,305,625 0.2601 4.17%
1999-02-12 0 0.720 0.720 0.730 0.720 0.750 3,880,000 2,882,900 0.7430 0.251 0.251 0.255 0.251 0.262 11,115,456 0.2594 -4.00%
1999-02-11 0 0.750 0.740 0.760 0.720 0.750 1,294,000 959,440 0.7415 0.262 0.258 0.265 0.251 0.262 3,707,062 0.2588 1.35%
1999-02-10 0 0.740 0.730 0.740 0.710 0.740 2,984,000 2,144,860 0.7188 0.258 0.255 0.258 0.248 0.258 8,548,588 0.2509 1.37%
1999-02-09 0 0.730 0.720 0.730 0.700 0.730 2,286,000 1,612,900 0.7056 0.255 0.251 0.255 0.244 0.255 6,548,952 0.2463 4.29%
1999-02-08 0 0.700 0.700 0.710 0.700 0.750 4,744,000 3,409,380 0.7187 0.244 0.244 0.248 0.244 0.262 13,590,651 0.2509 -7.89%
1999-02-05 0 0.760 0.750 0.760 0.750 0.760 15,270,000 11,459,820 0.7505 0.265 0.262 0.265 0.262 0.265 43,745,624 0.2620 1.33%
1999-02-04 0 0.750 0.740 0.750 0.720 0.760 19,650,500 14,521,060 0.7390 0.262 0.258 0.262 0.251 0.265 56,294,917 0.2579 2.74%
1999-02-03 0 0.730 0.720 0.730 0.710 0.730 6,126,000 4,385,720 0.7159 0.255 0.251 0.255 0.248 0.255 17,549,816 0.2499 1.39%
1999-02-02 0 0.720 0.720 0.730 0.710 0.730 5,486,000 3,959,160 0.7217 0.251 0.251 0.255 0.248 0.255 15,716,339 0.2519 1.41%
1999-02-01 0 0.710 0.710 0.720 0.680 0.720 11,252,000 7,961,060 0.7075 0.248 0.248 0.251 0.237 0.251 32,234,824 0.2470 4.41%
1999-01-29 0 0.680 0.680 0.690 0.680 0.710 10,032,000 6,999,000 0.6977 0.237 0.237 0.241 0.237 0.248 28,739,758 0.2435 -1.45%
1999-01-28 0 0.690 0.680 0.690 0.680 0.690 4,838,000 3,306,540 0.6835 0.241 0.237 0.241 0.237 0.241 13,859,943 0.2386 1.47%
1999-01-27 0 0.680 0.680 0.690 0.680 0.690 2,770,000 1,907,400 0.6886 0.237 0.237 0.241 0.237 0.241 7,935,519 0.2404 -1.45%
1999-01-26 0 0.690 0.680 0.700 0.670 0.700 6,832,000 4,703,080 0.6884 0.241 0.237 0.244 0.234 0.244 19,572,371 0.2403 -1.43%
1999-01-25 0 0.700 0.700 0.710 0.660 0.710 8,142,000 5,639,800 0.6927 0.244 0.244 0.248 0.230 0.248 23,325,270 0.2418 4.48%
1999-01-22 0 0.670 0.660 0.670 0.650 0.670 4,632,000 3,055,540 0.6597 0.234 0.230 0.234 0.227 0.234 13,269,792 0.2303 1.52%
1999-01-21 0 0.660 0.650 0.660 0.650 0.670 4,544,000 2,982,920 0.6565 0.230 0.227 0.230 0.227 0.234 13,017,689 0.2291 0.00%
1999-01-20 0 0.660 0.660 0.670 0.660 0.680 2,672,000 1,776,620 0.6649 0.230 0.230 0.234 0.230 0.237 7,654,768 0.2321 -2.94%
1999-01-19 0 0.680 0.670 0.680 0.660 0.700 11,540,000 7,909,980 0.6854 0.237 0.234 0.237 0.230 0.244 33,059,889 0.2393 3.03%
1999-01-18 0 0.660 0.660 0.670 0.620 0.670 4,066,000 2,613,320 0.6427 0.230 0.230 0.234 0.216 0.234 11,648,311 0.2244 4.76%
1999-01-15 0 0.630 0.620 0.630 0.610 0.630 5,214,000 3,261,120 0.6255 0.220 0.216 0.220 0.213 0.220 14,937,111 0.2183 -1.56%
1999-01-14 0 0.640 0.640 0.650 0.630 0.650 7,564,000 4,798,400 0.6344 0.223 0.223 0.227 0.220 0.227 21,669,411 0.2214 -4.48%
1999-01-13 0 0.670 0.660 0.670 0.640 0.670 6,054,000 3,970,920 0.6559 0.234 0.230 0.234 0.223 0.234 17,343,550 0.2290 0.00%
1999-01-12 0 0.670 0.660 0.670 0.660 0.670 8,444,000 5,615,340 0.6650 0.234 0.230 0.234 0.230 0.234 24,190,442 0.2321 -1.47%
1999-01-11 0 0.680 0.680 0.690 0.650 0.680 10,746,000 7,113,780 0.6620 0.237 0.237 0.241 0.227 0.237 30,785,231 0.2311 0.00%
1999-01-08 0 0.680 0.670 0.680 0.650 0.700 10,940,000 7,400,820 0.6765 0.237 0.234 0.237 0.227 0.244 31,341,004 0.2361 -2.86%
1999-01-07 0 0.700 0.690 0.700 0.690 0.720 12,876,000 9,052,740 0.7031 0.244 0.241 0.244 0.241 0.251 36,887,273 0.2454 -1.41%
1999-01-06 0 0.710 0.700 0.710 0.690 0.720 5,094,000 3,602,900 0.7073 0.248 0.244 0.248 0.241 0.251 14,593,334 0.2469 0.00%
1999-01-05 0 0.710 0.700 0.710 0.660 0.720 6,188,000 4,317,060 0.6977 0.248 0.244 0.248 0.230 0.251 17,727,434 0.2435 5.97%
1999-01-04 0 0.670 0.660 0.680 0.670 0.690 1,180,000 803,600 0.6810 0.234 0.230 0.237 0.234 0.241 3,380,474 0.2377 -4.29%
1998-12-31 0 0.700 0.680 0.700 0.700 0.750 3,282,000 2,381,060 0.7255 0.244 0.237 0.244 0.244 0.262 9,402,301 0.2532 -7.89%
1998-12-30 0 0.760 0.750 0.760 0.740 0.800 5,106,000 3,840,260 0.7521 0.265 0.262 0.265 0.258 0.279 14,627,712 0.2625 -2.56%
1998-12-29 0 0.780 0.770 0.780 0.660 0.780 15,920,000 11,170,460 0.7017 0.272 0.269 0.272 0.230 0.272 45,607,749 0.2449 13.04%
1998-12-28 0 0.690 0.680 0.690 0.670 0.690 5,166,000 3,494,840 0.6765 0.241 0.237 0.241 0.234 0.241 14,799,600 0.2361 0.00%
1998-12-24 0 0.690 0.690 0.700 0.680 0.700 6,544,000 4,467,920 0.6828 0.241 0.241 0.244 0.237 0.244 18,747,306 0.2383 -1.43%
1998-12-23 0 0.700 0.690 0.700 0.680 0.700 6,110,000 4,196,240 0.6868 0.244 0.241 0.244 0.237 0.244 17,503,979 0.2397 -1.41%
1998-12-22 0 0.710 0.700 0.710 0.680 0.710 4,836,000 3,373,100 0.6975 0.248 0.244 0.248 0.237 0.248 13,854,213 0.2435 -1.39%
1998-12-21 0 0.720 0.710 0.720 0.700 0.740 4,714,000 3,368,740 0.7146 0.251 0.248 0.251 0.244 0.258 13,504,707 0.2494 -2.70%
1998-12-18 0 0.740 0.730 0.740 0.710 0.750 33,056,000 23,997,600 0.7260 0.258 0.255 0.258 0.248 0.262 94,699,106 0.2534 0.00%
1998-12-17 0 0.740 0.730 0.740 0.630 0.740 35,386,000 24,404,920 0.6897 0.258 0.255 0.258 0.220 0.258 101,374,109 0.2407 13.85%
1998-12-16 0 0.650 0.650 0.660 0.650 0.690 13,822,000 9,196,680 0.6654 0.227 0.227 0.230 0.227 0.241 39,597,381 0.2323 0.00%
1998-12-15 0 0.650 0.640 0.660 0.620 0.670 9,740,000 6,209,880 0.6376 0.227 0.223 0.230 0.216 0.234 27,903,234 0.2226 -1.52%
1998-12-14 0 0.660 0.650 0.660 0.640 0.730 12,356,000 8,603,780 0.6963 0.230 0.227 0.230 0.223 0.255 35,397,572 0.2431 -8.33%
1998-12-11 0 0.720 0.710 0.720 0.700 0.780 31,595,291 23,150,130 0.7327 0.251 0.248 0.251 0.244 0.272 90,514,454 0.2558 -6.49%
1998-12-10 0 0.770 0.770 0.780 0.620 0.780 74,290,000 54,568,220 0.7345 0.269 0.269 0.272 0.216 0.272 212,826,614 0.2564 30.51%
1998-12-09 0 0.590 0.590 0.600 0.580 0.600 1,442,000 842,720 0.5844 0.206 0.206 0.209 0.202 0.209 4,131,054 0.2040 -3.28%
1998-12-08 0 0.610 0.600 0.610 0.580 0.620 7,382,000 4,403,620 0.5965 0.213 0.209 0.213 0.202 0.216 21,148,015 0.2082 0.00%
1998-12-07 0 0.610 0.600 0.610 0.590 0.620 3,536,000 2,104,940 0.5953 0.213 0.209 0.213 0.206 0.216 10,129,962 0.2078 3.39%
1998-12-04 0 0.590 0.580 0.590 0.550 0.590 10,982,000 6,313,420 0.5749 0.206 0.202 0.206 0.192 0.206 31,461,326 0.2007 7.27%
1998-12-03 0 0.550 0.540 0.550 0.520 0.560 16,410,000 9,018,200 0.5496 0.192 0.188 0.192 0.182 0.195 47,011,505 0.1918 -1.79%
1998-12-02 0 0.560 0.550 0.560 0.550 0.560 2,450,000 1,361,040 0.5555 0.195 0.192 0.195 0.192 0.195 7,018,781 0.1939 1.82%
1998-12-01 0 0.550 0.540 0.550 0.510 0.550 2,894,000 1,541,900 0.5328 0.192 0.188 0.192 0.178 0.192 8,290,755 0.1860 0.00%
1998-11-30 0 0.550 0.550 0.560 0.530 0.560 2,640,000 1,420,220 0.5380 0.192 0.192 0.195 0.185 0.195 7,563,094 0.1878 -3.51%
1998-11-27 0 0.570 0.560 0.570 0.550 0.580 1,440,000 812,200 0.5640 0.199 0.195 0.199 0.192 0.202 4,125,324 0.1969 -1.72%
1998-11-26 0 0.580 0.570 0.580 0.540 0.580 1,830,000 1,019,920 0.5573 0.202 0.199 0.202 0.188 0.202 5,242,599 0.1945 0.00%
1998-11-25 0 0.580 0.570 0.580 0.570 0.600 3,134,000 1,832,000 0.5846 0.202 0.199 0.202 0.199 0.209 8,978,309 0.2040 -3.33%
1998-11-24 0 0.600 0.600 0.610 0.580 0.630 39,270,000 24,293,660 0.6186 0.209 0.209 0.213 0.202 0.220 112,501,025 0.2159 7.14%
1998-11-23 0 0.560 0.550 0.560 0.530 0.580 29,176,000 16,073,860 0.5509 0.195 0.192 0.195 0.185 0.202 83,583,649 0.1923 5.66%
1998-11-20 0 0.530 0.520 0.530 0.490 0.540 9,266,000 4,841,900 0.5225 0.185 0.182 0.185 0.171 0.188 26,545,314 0.1824 -3.64%
1998-11-19 0 0.550 0.540 0.550 0.500 0.580 16,244,000 8,629,580 0.5312 0.192 0.188 0.192 0.175 0.202 46,535,947 0.1854 -5.17%
1998-11-18 0 0.580 0.580 0.590 0.540 0.590 8,108,800 4,590,760 0.5661 0.202 0.202 0.206 0.188 0.206 23,230,158 0.1976 -1.69%
1998-11-17 0 0.590 0.580 0.590 0.560 0.610 18,200,000 10,887,740 0.5982 0.206 0.202 0.206 0.195 0.213 52,139,512 0.2088 0.00%
1998-11-16 0 0.590 0.590 0.600 0.520 0.600 55,129,000 31,284,550 0.5675 0.206 0.206 0.209 0.182 0.209 157,934,021 0.1981 5.36%
1998-11-13 0 0.560 0.560 0.600 0.560 0.600 1,516,000 887,720 0.5856 0.195 0.195 0.209 0.195 0.209 4,343,049 0.2044 -1.75%
1998-11-12 0 0.570 0.570 0.590 0.570 0.590 394,000 228,080 0.5789 0.199 0.199 0.206 0.199 0.206 1,128,734 0.2021 -3.39%
1998-11-11 0 0.590 0.560 0.590 0.570 0.590 760,000 440,000 0.5789 0.206 0.195 0.206 0.199 0.206 2,177,254 0.2021 0.00%
1998-11-10 0 0.590 0.580 0.600 0.550 0.600 2,530,000 1,461,100 0.5775 0.206 0.202 0.209 0.192 0.209 7,247,965 0.2016 -1.67%
1998-11-09 0 0.600 0.590 0.600 0.580 0.600 550,000 323,100 0.5875 0.209 0.206 0.209 0.202 0.209 1,575,645 0.2051 1.69%
1998-11-06 0 0.590 0.590 0.600 0.580 0.600 250,000 147,500 0.5900 0.206 0.206 0.209 0.202 0.209 716,202 0.2059 -1.67%
1998-11-05 0 0.600 0.580 0.600 0.570 0.600 2,482,000 1,465,280 0.5904 0.209 0.202 0.209 0.199 0.209 7,110,454 0.2061 0.00%
1998-11-04 0 0.600 0.590 0.600 0.590 0.630 5,756,000 3,534,860 0.6141 0.209 0.206 0.209 0.206 0.220 16,489,837 0.2144 -3.23%
1998-11-03 0 0.620 0.610 0.630 0.610 0.650 32,150,000 19,425,680 0.6042 0.216 0.213 0.220 0.213 0.227 92,103,589 0.2109 3.33%
1998-11-02 0 0.600 0.600 0.630 0.590 0.650 33,644,000 20,264,780 0.6023 0.209 0.209 0.220 0.206 0.227 96,383,613 0.2103 0.00%
1998-10-30 0 0.600 0.590 0.600 0.600 0.600 200,000 120,000 0.6000 0.209 0.206 0.209 0.209 0.209 572,962 0.2094 1.69%
1998-10-29 0 0.590 0.590 0.600 0.590 0.600 1,300,000 779,000 0.5992 0.206 0.206 0.209 0.206 0.209 3,724,251 0.2092 -1.67%
1998-10-27 0 0.600 0.590 0.600 0.590 0.600 4,880,000 2,927,000 0.5998 0.209 0.206 0.209 0.206 0.209 13,980,265 0.2094 0.00%
1998-10-26 0 0.600 0.590 0.600 0.590 0.600 4,360,000 2,615,400 0.5999 0.209 0.206 0.209 0.206 0.209 12,490,565 0.2094 0.00%
1998-10-23 0 0.600 0.590 0.600 0.580 0.600 1,054,000 622,960 0.5910 0.209 0.206 0.209 0.202 0.209 3,019,508 0.2063 0.00%
1998-10-22 0 0.600 0.590 0.600 0.560 0.600 5,192,000 3,060,300 0.5894 0.209 0.206 0.209 0.195 0.209 14,874,085 0.2057 1.69%
1998-10-21 0 0.590 0.580 0.600 0.580 0.600 840,000 497,600 0.5924 0.206 0.202 0.209 0.202 0.209 2,406,439 0.2068 -1.67%
1998-10-20 0 0.600 0.590 0.600 0.590 0.600 416,000 249,200 0.5990 0.209 0.206 0.209 0.206 0.209 1,191,760 0.2091 0.00%
1998-10-19 0 0.600 0.580 0.600 0.580 0.600 112,000 66,960 0.5979 0.209 0.202 0.209 0.202 0.209 320,859 0.2087 0.00%
1998-10-16 0 0.600 0.590 0.600 0.590 0.610 392,000 235,900 0.6018 0.209 0.206 0.209 0.206 0.213 1,123,005 0.2101 0.00%
1998-10-15 0 0.600 0.580 0.600 0.580 0.630 1,962,000 1,178,860 0.6008 0.209 0.202 0.209 0.202 0.220 5,620,754 0.2097 0.00%
1998-10-14 0 0.600 0.590 0.600 0.590 0.610 1,236,000 744,560 0.6024 0.209 0.206 0.209 0.206 0.213 3,540,903 0.2103 -3.23%
1998-10-13 0 0.620 0.620 0.640 0.600 0.630 2,990,000 1,816,000 0.6074 0.216 0.216 0.223 0.209 0.220 8,565,777 0.2120 -3.12%
1998-10-12 0 0.640 0.630 0.640 0.580 0.660 5,648,000 3,425,660 0.6065 0.223 0.220 0.223 0.202 0.230 16,180,438 0.2117 8.47%
1998-10-09 0 0.590 0.580 0.590 0.570 0.600 9,160,000 5,319,000 0.5807 0.206 0.202 0.206 0.199 0.209 26,241,645 0.2027 1.72%
1998-10-08 0 0.580 0.500 0.580 0.540 0.600 13,222,000 7,905,900 0.5979 0.202 0.175 0.202 0.188 0.209 37,878,496 0.2087 -1.69%
1998-10-07 0 0.590 0.580 0.590 0.590 0.600 3,340,000 2,003,540 0.5999 0.206 0.202 0.206 0.206 0.209 9,568,460 0.2094 -1.67%
1998-10-05 0 0.600 0.540 0.600 0.600 0.600 50,000 30,000 0.6000 0.209 0.188 0.209 0.209 0.209 143,240 0.2094 0.00%
1998-09-30 0 0.600 0.570 0.600 0.600 0.610 38,012,409 23,182,569 0.6099 0.209 0.199 0.209 0.209 0.213 108,898,268 0.2129 -1.64%
1998-09-29 0 0.610 0.590 0.620 0.590 0.630 960,000 587,500 0.6120 0.213 0.206 0.216 0.206 0.220 2,750,216 0.2136 -1.61%
1998-09-28 0 0.620 0.590 0.620 0.570 0.650 13,210,000 7,966,600 0.6031 0.216 0.206 0.216 0.199 0.227 37,844,119 0.2105 3.33%
1998-09-25 0 0.600 0.590 0.600 0.600 0.630 16,660,000 10,318,300 0.6193 0.209 0.206 0.209 0.209 0.220 47,727,707 0.2162 -3.23%
1998-09-24 0 0.620 0.590 0.620 0.600 0.630 6,340,000 3,917,000 0.6178 0.216 0.206 0.216 0.209 0.220 18,162,885 0.2157 -1.59%
1998-09-23 0 0.630 0.610 0.630 0.610 0.640 4,016,000 2,477,560 0.6169 0.220 0.213 0.220 0.213 0.223 11,505,070 0.2153 -3.08%
1998-09-22 0 0.650 0.610 0.650 0.610 0.650 43,234,200 27,604,888 0.6385 0.227 0.213 0.227 0.213 0.227 123,857,698 0.2229 1.56%
1998-09-21 0 0.640 0.620 0.640 0.600 0.650 28,066,000 17,611,200 0.6275 0.223 0.216 0.223 0.209 0.227 80,403,712 0.2190 -4.48%
1998-09-18 0 0.670 0.660 0.670 0.670 0.720 40,826,000 28,202,800 0.6908 0.234 0.230 0.234 0.234 0.251 116,958,667 0.2411 -2.90%
1998-09-17 0 0.690 0.670 0.690 0.660 0.700 52,728,000 36,379,180 0.6899 0.241 0.234 0.241 0.230 0.244 151,055,616 0.2408 -1.43%
1998-09-16 0 0.700 0.660 0.710 0.670 0.710 37,658,000 25,996,880 0.6903 0.244 0.230 0.248 0.234 0.248 107,882,954 0.2410 1.45%
1998-09-15 0 0.690 0.680 0.690 0.670 0.690 30,628,000 21,429,480 0.6997 0.241 0.237 0.241 0.234 0.241 87,743,351 0.2442 -2.82%
1998-09-14 0 0.710 0.610 0.710 0.640 0.710 1,830,000 1,212,180 0.6624 0.248 0.213 0.248 0.223 0.248 5,242,599 0.2312 7.58%
1998-09-11 0 0.660 0.620 0.650 0.610 0.660 10,270,000 6,696,200 0.6520 0.230 0.216 0.227 0.213 0.230 29,421,582 0.2276 -5.71%
1998-09-10 0 0.700 0.650 0.700 0.650 0.700 15,468,000 9,697,340 0.6269 0.244 0.227 0.244 0.227 0.244 44,312,856 0.2188 14.75%
1998-09-09 0 0.610 0.570 0.620 0.530 0.620 10,190,000 6,062,460 0.5949 0.213 0.199 0.216 0.185 0.216 29,192,397 0.2077 7.02%
1998-09-08 0 0.570 0.560 0.570 0.530 0.580 3,616,000 1,957,400 0.5413 0.199 0.195 0.199 0.185 0.202 10,359,147 0.1890 1.79%
1998-09-07 0 0.560 0.560 0.600 0.485 0.560 6,640,000 3,408,300 0.5133 0.195 0.195 0.209 0.169 0.195 19,022,328 0.1792 16.67%
1998-09-04 0 0.480 0.480 0.490 0.465 0.490 146,354,409 68,661,608 0.4691 0.168 0.168 0.171 0.162 0.171 419,277,336 0.1638 -2.04%
1998-09-03 0 0.490 0.485 0.490 0.460 0.490 1,624,000 765,260 0.4712 0.171 0.169 0.171 0.161 0.171 4,652,449 0.1645 0.00%
1998-09-02 0 0.490 0.485 0.490 0.475 0.490 951,000 467,940 0.4921 0.171 0.169 0.171 0.166 0.171 2,724,433 0.1718 -1.01%
1998-09-01 0 0.495 0.485 0.495 0.490 0.500 2,414,000 1,191,490 0.4936 0.173 0.169 0.173 0.171 0.175 6,915,647 0.1723 1.02%
1998-08-31 0 0.490 0.470 0.500 0.450 0.500 4,638,000 2,237,850 0.4825 0.171 0.164 0.175 0.157 0.175 13,286,981 0.1684 8.89%
1998-08-28 0 0.450 0.450 0.495 0.450 0.490 4,022,000 1,854,670 0.4611 0.157 0.157 0.173 0.157 0.171 11,522,259 0.1610 -10.00%
1998-08-27 0 0.500 0.470 0.500 0.480 0.500 1,754,000 856,690 0.4884 0.175 0.164 0.175 0.168 0.175 5,024,874 0.1705 0.00%
1998-08-26 0 0.500 0.480 0.495 0.485 0.500 1,400,000 687,250 0.4909 0.175 0.168 0.173 0.169 0.175 4,010,732 0.1714 2.04%
1998-08-25 0 0.490 0.480 0.490 0.490 0.500 2,730,000 1,343,650 0.4922 0.171 0.168 0.171 0.171 0.175 7,820,927 0.1718 -1.01%
1998-08-24 0 0.495 0.480 0.495 0.490 0.500 840,000 415,500 0.4946 0.173 0.168 0.173 0.171 0.175 2,406,439 0.1727 -1.00%
1998-08-21 0 0.500 0.480 0.500 0.480 0.500 3,088,000 1,519,110 0.4919 0.175 0.168 0.175 0.168 0.175 8,846,528 0.1717 0.00%
1998-08-20 0 0.500 0.495 0.500 0.495 0.500 580,000 289,100 0.4984 0.175 0.173 0.175 0.173 0.175 1,661,589 0.1740 0.00%
1998-08-19 0 0.500 0.495 0.500 0.490 0.500 800,000 396,500 0.4956 0.175 0.173 0.175 0.171 0.175 2,291,847 0.1730 0.00%
1998-08-18 0 0.500 0.490 0.500 0.485 0.500 1,810,000 893,860 0.4938 0.175 0.171 0.175 0.169 0.175 5,185,303 0.1724 -1.96%
1998-08-14 0 0.510 0.460 0.500 0.470 0.530 2,894,060 1,443,397 0.4987 0.178 0.161 0.175 0.164 0.185 8,290,927 0.1741 4.08%
1998-08-13 0 0.490 0.470 0.495 0.490 0.500 1,380,000 683,350 0.4952 0.171 0.164 0.173 0.171 0.175 3,953,436 0.1728 -1.01%
1998-08-12 0 0.495 0.495 0.500 0.480 0.520 1,406,000 699,340 0.4974 0.173 0.173 0.175 0.168 0.182 4,027,921 0.1736 5.32%
1998-08-11 0 0.470 0.470 0.490 0.470 0.510 396,000 195,070 0.4926 0.164 0.164 0.171 0.164 0.178 1,134,464 0.1719 -6.00%
1998-08-10 0 0.500 0.495 0.500 0.465 0.500 2,432,000 1,179,340 0.4849 0.175 0.173 0.175 0.162 0.175 6,967,214 0.1693 8.70%
1998-08-07 0 0.460 0.460 0.470 0.410 0.460 1,942,000 848,740 0.4370 0.161 0.161 0.164 0.143 0.161 5,563,458 0.1526 12.20%
1998-08-06 0 0.410 0.390 0.410 0.380 0.455 5,798,000 2,459,950 0.4243 0.143 0.136 0.143 0.133 0.159 16,610,159 0.1481 -7.87%
1998-08-05 0 0.445 0.450 0.455 0.430 0.460 5,190,000 2,355,570 0.4539 0.155 0.157 0.159 0.150 0.161 14,868,355 0.1584 -3.26%
1998-08-04 0 0.460 0.460 0.465 0.440 0.475 2,914,000 1,345,920 0.4619 0.161 0.161 0.162 0.154 0.166 8,348,052 0.1612 0.00%
1998-08-03 0 0.460 0.460 - 0.380 0.470 5,994,000 2,626,250 0.4381 0.161 0.161 - 0.133 0.164 17,171,661 0.1529 -1.08%
1998-07-31 0 0.465 0.460 0.465 0.460 0.475 1,742,000 811,270 0.4657 0.162 0.161 0.162 0.161 0.166 4,990,496 0.1626 -1.06%
1998-07-30 0 0.470 0.465 0.470 0.465 0.470 3,510,000 1,641,320 0.4676 0.164 0.162 0.164 0.162 0.164 10,055,477 0.1632 1.08%
1998-07-29 0 0.465 0.465 0.470 0.450 0.510 3,064,000 1,426,050 0.4654 0.162 0.162 0.164 0.157 0.178 8,777,773 0.1625 -6.06%
1998-07-28 0 0.495 0.475 0.495 0.475 0.500 1,722,000 850,420 0.4939 0.173 0.166 0.173 0.166 0.175 4,933,200 0.1724 0.00%
1998-07-27 0 0.495 0.480 0.495 0.480 0.500 860,000 425,120 0.4943 0.173 0.168 0.173 0.168 0.175 2,463,735 0.1726 -1.00%
1998-07-24 0 0.500 0.480 0.500 0.485 0.520 2,640,000 1,311,410 0.4967 0.175 0.168 0.175 0.169 0.182 7,563,094 0.1734 -5.66%
1998-07-23 0 0.530 0.500 0.510 0.500 0.560 4,436,000 2,371,280 0.5346 0.185 0.175 0.178 0.175 0.195 12,708,290 0.1866 -5.36%
1998-07-22 0 0.560 0.550 0.560 0.550 0.580 1,664,000 936,300 0.5627 0.195 0.192 0.195 0.192 0.202 4,767,041 0.1964 0.00%
1998-07-21 0 0.560 0.550 0.560 0.550 0.580 2,632,000 1,471,400 0.5590 0.195 0.192 0.195 0.192 0.202 7,540,176 0.1951 0.00%
1998-07-20 0 0.560 0.550 0.560 0.540 0.560 2,180,000 1,203,460 0.5520 0.195 0.192 0.195 0.188 0.195 6,245,282 0.1927 1.82%
1998-07-17 0 0.550 0.540 0.550 0.500 0.550 6,000,000 3,129,060 0.5215 0.192 0.188 0.192 0.175 0.192 17,188,850 0.1820 10.00%
1998-07-16 0 0.500 0.495 0.500 0.500 0.510 3,186,000 1,595,060 0.5006 0.175 0.173 0.175 0.175 0.178 9,127,279 0.1748 0.00%
1998-07-15 0 0.500 0.495 0.500 0.485 0.500 2,386,000 1,168,250 0.4896 0.175 0.173 0.175 0.169 0.175 6,835,433 0.1709 3.09%
1998-07-14 0 0.485 0.480 0.485 0.480 0.490 2,112,000 1,017,760 0.4819 0.169 0.168 0.169 0.168 0.171 6,050,475 0.1682 -1.02%
1998-07-13 0 0.490 0.485 0.490 0.470 0.500 3,538,000 1,684,160 0.4760 0.171 0.169 0.171 0.164 0.175 10,135,692 0.1662 0.00%
1998-07-10 0 0.490 0.485 0.490 0.470 0.490 4,822,000 2,303,790 0.4778 0.171 0.169 0.171 0.164 0.171 13,814,106 0.1668 3.16%
1998-07-09 0 0.475 0.470 0.475 0.470 0.500 3,166,000 1,523,370 0.4812 0.166 0.164 0.166 0.164 0.175 9,069,983 0.1680 -3.06%
1998-07-08 0 0.490 0.475 0.480 0.445 0.500 4,160,000 1,939,930 0.4663 0.171 0.166 0.168 0.155 0.175 11,917,603 0.1628 5.38%
1998-07-07 0 0.465 0.445 0.455 0.440 0.480 6,366,000 2,853,670 0.4483 0.162 0.155 0.159 0.154 0.168 18,237,370 0.1565 3.33%
1998-07-06 0 0.450 0.445 0.450 0.440 0.450 3,134,000 1,391,210 0.4439 0.157 0.155 0.157 0.154 0.157 8,978,309 0.1550 0.00%
1998-07-03 0 0.450 0.445 0.450 0.440 0.465 6,922,000 3,066,550 0.4430 0.157 0.155 0.157 0.154 0.162 19,830,204 0.1546 0.00%
1998-07-02 0 0.450 0.445 0.450 0.445 0.520 6,036,000 2,754,550 0.4564 0.157 0.155 0.157 0.155 0.182 17,291,983 0.1593 -5.26%
1998-06-30 0 0.475 0.465 0.470 0.470 0.495 142,278,000 68,258,810 0.4798 0.166 0.162 0.164 0.164 0.173 407,599,206 0.1675 -1.04%
1998-06-29 0 0.480 0.470 0.480 0.475 0.485 810,000 389,050 0.4803 0.168 0.164 0.168 0.166 0.169 2,320,495 0.1677 0.00%
1998-06-26 0 0.480 0.475 0.480 0.465 0.490 1,778,000 840,000 0.4724 0.168 0.166 0.168 0.162 0.171 5,093,629 0.1649 0.00%
1998-06-25 0 0.480 0.475 0.480 0.460 0.485 3,540,000 1,672,680 0.4725 0.168 0.166 0.168 0.161 0.169 10,141,422 0.1649 4.35%
1998-06-24 0 0.460 0.455 0.460 0.445 0.465 2,132,000 971,570 0.4557 0.161 0.159 0.161 0.155 0.162 6,107,771 0.1591 3.37%
1998-06-23 0 0.445 0.445 0.450 0.420 0.480 4,509,400 2,002,120 0.4440 0.155 0.155 0.157 0.147 0.168 12,918,567 0.1550 -5.32%
1998-06-22 0 0.470 0.465 0.470 0.460 0.485 1,906,000 896,730 0.4705 0.164 0.162 0.164 0.161 0.169 5,460,325 0.1642 -2.08%
1998-06-19 0 0.480 0.470 0.480 0.470 0.540 3,002,781 1,434,078 0.4776 0.168 0.164 0.168 0.164 0.188 8,602,392 0.1667 -4.00%
1998-06-18 0 0.500 0.500 0.510 0.485 0.540 26,374,000 12,981,780 0.4922 0.175 0.175 0.178 0.169 0.188 75,556,456 0.1718 4.17%
1998-06-17 0 0.480 0.475 0.480 0.440 0.490 3,822,000 1,765,880 0.4620 0.168 0.166 0.168 0.154 0.171 10,949,298 0.1613 6.67%
1998-06-16 0 0.450 0.445 0.450 0.430 0.480 8,246,000 3,639,400 0.4414 0.157 0.155 0.157 0.150 0.168 23,623,210 0.1541 0.00%
1998-06-15 0 0.450 0.440 0.450 0.440 0.450 8,840,000 3,923,920 0.4439 0.157 0.154 0.157 0.154 0.157 25,324,906 0.1549 -1.10%
1998-06-12 0 0.455 0.445 0.455 0.450 0.460 2,010,000 908,300 0.4519 0.159 0.155 0.159 0.157 0.161 5,758,265 0.1577 0.00%
1998-06-11 0 0.455 0.435 0.450 0.420 0.490 5,096,000 2,255,268 0.4426 0.159 0.152 0.157 0.147 0.171 14,599,063 0.1545 2.92%
1998-06-10 0 0.470 0.450 0.470 0.455 0.510 5,540,000 2,609,780 0.4711 0.154 0.148 0.154 0.149 0.167 16,872,530 0.1547 -7.84%
1998-06-09 0 0.510 0.500 0.510 0.490 0.540 2,720,000 1,384,570 0.5090 0.167 0.164 0.167 0.161 0.177 8,283,986 0.1671 -3.77%
1998-06-08 0 0.530 0.520 0.530 0.520 0.540 3,246,000 1,735,020 0.5345 0.174 0.171 0.174 0.171 0.177 9,885,963 0.1755 -1.85%
1998-06-05 0 0.540 0.540 0.550 0.530 0.550 47,603,500 23,876,060 0.5016 0.177 0.177 0.181 0.174 0.181 144,980,412 0.1647 -1.82%
1998-06-04 0 0.550 0.540 0.550 0.520 0.570 3,568,000 1,951,360 0.5469 0.181 0.177 0.181 0.171 0.187 10,866,640 0.1796 -6.78%
1998-06-03 0 0.590 0.570 0.590 0.570 0.590 632,000 366,960 0.5806 0.194 0.187 0.194 0.187 0.194 1,924,808 0.1906 0.00%
1998-06-02 0 0.590 0.540 0.590 0.580 0.610 1,136,000 682,660 0.6009 0.194 0.177 0.194 0.190 0.200 3,459,782 0.1973 -1.67%
1998-06-01 0 0.600 0.560 0.600 0.590 0.630 2,966,000 1,780,100 0.6002 0.197 0.184 0.197 0.194 0.207 9,033,199 0.1971 -4.76%
1998-05-29 0 0.630 - 0.630 0.610 0.650 880,000 552,400 0.6277 0.207 - 0.207 0.200 0.213 2,680,113 0.2061 -5.97%
1998-05-28 0 0.670 0.640 0.670 0.650 0.670 2,756,000 1,876,500 0.6809 0.220 0.210 0.220 0.213 0.220 8,393,627 0.2236 -2.90%
1998-05-27 0 0.690 0.680 0.690 0.670 0.700 9,670,000 6,602,100 0.6827 0.227 0.223 0.227 0.220 0.230 29,450,788 0.2242 -1.43%
1998-05-26 0 0.700 0.690 0.700 0.680 0.700 3,496,000 2,406,200 0.6883 0.230 0.227 0.230 0.223 0.230 10,647,358 0.2260 0.00%
1998-05-25 0 0.700 0.690 0.700 0.680 0.700 1,130,000 778,300 0.6888 0.230 0.227 0.230 0.223 0.230 3,441,509 0.2262 0.00%
1998-05-22 0 0.700 0.690 0.700 0.680 0.700 2,198,000 1,517,600 0.6904 0.230 0.227 0.230 0.223 0.230 6,694,192 0.2267 0.00%
1998-05-21 0 0.700 0.690 0.700 0.690 0.710 1,530,000 1,066,100 0.6968 0.230 0.227 0.230 0.227 0.233 4,659,742 0.2288 0.00%
1998-05-20 0 0.700 0.690 0.700 0.670 0.700 2,436,000 1,694,900 0.6958 0.230 0.227 0.230 0.220 0.230 7,419,040 0.2285 0.00%
1998-05-19 0 0.700 0.690 0.700 0.680 0.700 2,698,000 1,853,380 0.6869 0.230 0.227 0.230 0.223 0.230 8,216,983 0.2256 0.00%
1998-05-18 0 0.700 0.690 0.700 0.680 0.700 3,654,000 2,516,440 0.6887 0.230 0.227 0.230 0.223 0.230 11,128,560 0.2261 0.00%
1998-05-15 0 0.700 0.690 0.700 0.680 0.710 3,976,000 2,749,140 0.6914 0.230 0.227 0.230 0.223 0.233 12,109,238 0.2270 0.00%
1998-05-14 0 0.700 0.690 0.700 0.680 0.730 6,730,000 4,697,500 0.6980 0.230 0.227 0.230 0.223 0.240 20,496,774 0.2292 0.00%
1998-05-13 0 0.700 0.690 0.700 0.660 0.700 7,179,000 4,891,120 0.6813 0.230 0.227 0.230 0.217 0.230 21,864,241 0.2237 1.45%
1998-05-12 0 0.690 0.680 0.690 0.680 0.720 6,208,000 4,307,780 0.6939 0.227 0.223 0.227 0.223 0.236 18,906,979 0.2278 -6.76%
1998-05-11 0 0.740 0.730 0.740 0.710 0.770 8,680,000 6,293,560 0.7251 0.243 0.240 0.243 0.233 0.253 26,435,661 0.2381 -2.63%
1998-05-08 0 0.760 0.740 0.750 0.730 0.800 3,808,000 2,857,600 0.7504 0.250 0.243 0.246 0.240 0.263 11,597,580 0.2464 4.11%
1998-05-07 0 0.730 0.720 0.730 0.700 0.750 14,196,000 10,029,360 0.7065 0.240 0.236 0.240 0.230 0.246 43,235,097 0.2320 -2.67%
1998-05-06 0 0.750 0.740 0.750 0.710 0.750 7,980,000 5,791,520 0.7258 0.246 0.243 0.246 0.233 0.246 24,303,753 0.2383 1.35%
1998-05-05 0 0.740 0.730 0.740 0.740 0.770 934,000 705,440 0.7553 0.243 0.240 0.243 0.243 0.253 2,844,575 0.2480 -7.50%
1998-05-04 0 0.800 0.780 0.800 0.790 0.870 3,042,000 2,539,940 0.8350 0.263 0.256 0.263 0.259 0.286 9,264,664 0.2742 -8.05%
1998-05-01 0 0.870 0.860 0.870 0.760 0.880 13,204,000 11,177,680 0.8465 0.286 0.282 0.286 0.250 0.289 40,213,878 0.2780 14.47%
1998-04-30 0 0.760 0.750 0.760 0.720 0.760 4,585,000 3,371,060 0.7352 0.250 0.246 0.250 0.236 0.250 13,963,998 0.2414 1.33%
1998-04-29 0 0.750 0.740 0.750 0.740 0.800 1,456,000 1,105,180 0.7591 0.246 0.243 0.246 0.243 0.263 4,434,369 0.2492 -2.60%
1998-04-28 0 0.770 0.760 0.770 0.750 0.780 2,260,000 1,703,240 0.7536 0.253 0.250 0.253 0.246 0.256 6,883,018 0.2475 -1.28%
1998-04-27 0 0.780 0.770 0.780 0.740 0.790 6,064,000 4,591,040 0.7571 0.256 0.253 0.256 0.243 0.259 18,468,416 0.2486 4.00%
1998-04-24 0 0.750 0.740 0.750 0.750 0.780 10,186,000 7,621,600 0.7482 0.246 0.243 0.246 0.246 0.256 31,022,309 0.2457 -1.32%
1998-04-23 0 0.760 0.750 0.760 0.650 0.760 16,272,000 11,707,940 0.7195 0.250 0.246 0.250 0.213 0.250 49,557,727 0.2362 0.00%
1998-04-22 0 0.760 0.750 0.760 0.740 0.770 4,860,000 3,675,280 0.7562 0.250 0.246 0.250 0.243 0.253 14,801,534 0.2483 -3.80%
1998-04-21 0 0.790 0.780 0.790 0.780 0.800 3,348,000 2,643,830 0.7897 0.259 0.256 0.259 0.256 0.263 10,196,612 0.2593 -1.25%
1998-04-20 0 0.800 0.800 0.810 0.800 0.810 7,684,000 6,188,400 0.8054 0.263 0.263 0.266 0.263 0.266 23,402,260 0.2644 0.00%
1998-04-17 0 0.800 0.800 0.810 0.770 0.820 13,476,000 10,791,920 0.8008 0.263 0.263 0.266 0.253 0.269 41,042,277 0.2629 -1.23%
1998-04-16 0 0.810 0.800 0.810 0.800 0.840 6,102,000 4,936,240 0.8090 0.266 0.263 0.266 0.263 0.276 18,584,148 0.2656 0.00%
1998-04-15 0 0.810 0.800 0.820 0.800 0.850 3,300,000 2,711,500 0.8217 0.266 0.263 0.269 0.263 0.279 10,050,424 0.2698 -3.57%
1998-04-14 0 0.840 0.840 0.860 0.840 0.870 2,464,000 2,099,760 0.8522 0.276 0.276 0.282 0.276 0.286 7,504,317 0.2798 -4.55%
1998-04-09 0 0.880 0.880 0.890 0.880 0.900 2,880,000 2,563,080 0.8900 0.289 0.289 0.292 0.289 0.296 8,771,279 0.2922 -2.22%
1998-04-08 0 0.900 0.890 0.900 0.890 0.900 5,028,000 4,546,920 0.9043 0.296 0.292 0.296 0.292 0.296 15,313,192 0.2969 -1.10%
1998-04-07 0 0.910 0.910 0.920 0.910 0.940 2,260,000 2,079,560 0.9202 0.299 0.299 0.302 0.299 0.309 6,883,018 0.3021 0.00%
1998-04-03 0 0.910 0.880 0.900 0.840 0.910 4,404,000 3,794,170 0.8615 0.299 0.289 0.296 0.276 0.299 13,412,748 0.2829 4.60%
1998-04-02 0 0.870 0.870 0.880 0.860 0.910 2,694,000 2,370,060 0.8798 0.286 0.286 0.289 0.282 0.299 8,204,801 0.2889 -4.40%
1998-04-01 0 0.910 0.900 0.910 0.890 0.950 4,514,000 4,101,160 0.9085 0.299 0.296 0.299 0.292 0.312 13,747,762 0.2983 -1.09%
1998-03-31 0 0.920 0.910 0.920 0.910 0.980 21,894,800 20,819,938 0.9509 0.302 0.299 0.302 0.299 0.322 66,682,431 0.3122 -2.13%
1998-03-30 0 0.940 0.930 0.940 0.930 1.030 26,970,000 26,746,140 0.9917 0.309 0.305 0.309 0.305 0.338 82,139,374 0.3256 0.00%
1998-03-27 0 0.940 0.940 0.950 0.870 0.940 16,064,000 14,424,600 0.8979 0.309 0.309 0.312 0.286 0.309 48,924,246 0.2948 9.30%
1998-03-26 0 0.860 0.860 0.870 0.850 0.920 1,502,000 1,303,120 0.8676 0.282 0.282 0.286 0.279 0.302 4,574,466 0.2849 -3.37%
1998-03-25 0 0.890 0.880 0.890 0.870 0.940 7,276,000 6,521,080 0.8962 0.292 0.289 0.292 0.286 0.309 22,159,662 0.2943 3.49%
1998-03-24 0 0.860 0.840 0.850 0.800 0.900 11,280,000 9,700,880 0.8600 0.282 0.276 0.279 0.263 0.296 34,354,177 0.2824 2.38%
1998-03-23 0 0.840 0.820 0.840 0.820 0.860 3,570,000 3,020,100 0.8460 0.276 0.269 0.276 0.269 0.282 10,872,731 0.2778 -1.18%
1998-03-20 0 0.850 0.840 0.850 0.830 0.850 3,180,000 2,684,200 0.8441 0.279 0.276 0.279 0.273 0.279 9,684,954 0.2772 1.19%
1998-03-19 0 0.840 0.810 0.840 0.830 0.840 270,000 226,300 0.8381 0.276 0.266 0.276 0.273 0.276 822,307 0.2752 0.00%
1998-03-18 0 0.840 0.830 0.850 0.830 0.850 253,000 211,980 0.8379 0.276 0.273 0.279 0.273 0.279 770,533 0.2751 -1.18%
1998-03-17 0 0.850 - 0.850 - - 0 0 - 0.279 - 0.279 - - 0 - 0.00%
1998-03-16 0 0.850 0.830 0.850 0.840 0.850 532,000 450,700 0.8472 0.279 0.273 0.279 0.276 0.279 1,620,250 0.2782 0.00%
1998-03-13 0 0.850 0.840 0.850 0.850 0.850 1,034,000 875,700 0.8469 0.279 0.276 0.279 0.279 0.279 3,149,133 0.2781 2.41%
1998-03-12 0 0.830 0.830 0.850 0.830 0.850 1,140,000 948,000 0.8316 0.273 0.273 0.279 0.273 0.279 3,471,965 0.2730 -1.19%
1998-03-11 0 0.840 0.830 0.840 0.830 0.850 380,000 318,500 0.8382 0.276 0.273 0.276 0.273 0.279 1,157,322 0.2752 -1.18%
1998-03-10 0 0.850 0.850 0.860 0.840 0.850 3,439,600 2,923,580 0.8500 0.279 0.279 0.282 0.276 0.279 10,475,587 0.2791 -1.16%
1998-03-09 0 0.860 0.860 0.870 0.860 0.880 570,001 497,041 0.8720 0.282 0.282 0.286 0.282 0.289 1,735,985 0.2863 -2.27%
1998-03-06 0 0.880 0.880 0.910 0.880 0.910 774,000 692,100 0.8942 0.289 0.289 0.299 0.289 0.299 2,357,281 0.2936 0.00%
1998-03-05 0 0.880 0.880 0.910 0.880 0.930 3,014,000 2,678,620 0.8887 0.289 0.289 0.299 0.289 0.305 9,179,387 0.2918 -7.37%
1998-03-04 0 0.950 0.940 0.950 0.940 0.970 2,086,000 1,988,220 0.9531 0.312 0.309 0.312 0.309 0.318 6,353,086 0.3130 -3.06%
1998-03-03 0 0.980 0.980 0.990 0.900 0.990 2,400,000 2,272,220 0.9468 0.322 0.322 0.325 0.296 0.325 7,309,399 0.3109 8.89%
1998-03-02 0 0.900 0.900 0.910 0.880 0.910 1,572,000 1,415,300 0.9003 0.296 0.296 0.299 0.289 0.299 4,787,657 0.2956 2.27%
1998-02-27 0 0.880 0.860 0.880 0.850 0.900 776,000 673,120 0.8674 0.289 0.282 0.289 0.279 0.296 2,363,372 0.2848 4.76%
1998-02-26 0 0.840 0.840 0.870 0.840 0.880 852,000 731,860 0.8590 0.276 0.276 0.286 0.276 0.289 2,594,837 0.2820 2.44%
1998-02-25 0 0.820 0.820 0.830 0.820 0.840 958,000 793,860 0.8287 0.269 0.269 0.273 0.269 0.276 2,917,669 0.2721 0.00%
1998-02-24 0 0.820 0.800 0.820 0.820 0.830 1,112,000 919,680 0.8271 0.269 0.263 0.269 0.269 0.273 3,386,688 0.2716 -2.38%
1998-02-23 0 0.840 0.830 0.840 0.820 0.840 1,382,000 1,150,180 0.8323 0.276 0.273 0.276 0.269 0.276 4,208,996 0.2733 0.00%
1998-02-20 0 0.840 0.840 0.850 0.840 0.850 358,000 303,820 0.8487 0.276 0.276 0.279 0.276 0.279 1,090,319 0.2787 -2.33%
1998-02-19 0 0.860 0.850 0.860 0.820 0.860 3,742,000 3,115,640 0.8326 0.282 0.279 0.282 0.269 0.282 11,396,572 0.2734 1.18%
1998-02-18 0 0.850 0.850 0.860 0.850 0.860 554,000 471,100 0.8504 0.279 0.279 0.282 0.279 0.282 1,687,253 0.2792 0.00%
1998-02-17 0 0.850 0.850 0.860 0.850 0.870 520,000 444,100 0.8540 0.279 0.279 0.282 0.279 0.286 1,583,703 0.2804 0.00%
1998-02-16 0 0.850 0.840 0.860 0.810 0.850 1,006,000 851,980 0.8469 0.279 0.276 0.282 0.266 0.279 3,063,857 0.2781 2.41%
1998-02-13 0 0.830 0.830 0.840 0.830 0.920 3,610,000 3,054,740 0.8462 0.273 0.273 0.276 0.273 0.302 10,994,555 0.2778 -2.35%
1998-02-12 0 0.850 0.840 0.850 0.820 0.850 3,740,000 3,076,080 0.8225 0.279 0.276 0.279 0.269 0.279 11,390,481 0.2701 3.66%
1998-02-11 0 0.820 0.810 0.820 0.810 0.900 4,112,000 3,333,420 0.8107 0.269 0.266 0.269 0.266 0.296 12,523,437 0.2662 2.50%
1998-02-10 0 0.800 0.800 0.810 0.800 0.830 5,210,000 4,212,000 0.8084 0.263 0.263 0.266 0.263 0.273 15,867,488 0.2654 -2.44%
1998-02-09 0 0.820 0.810 0.820 0.810 0.840 8,944,000 7,269,700 0.8128 0.269 0.266 0.269 0.266 0.276 27,239,695 0.2669 2.50%
1998-02-06 0 0.800 0.790 0.800 0.790 0.810 1,360,000 1,088,200 0.8001 0.263 0.259 0.263 0.259 0.266 4,141,993 0.2627 0.00%
1998-02-05 0 0.800 0.790 0.800 0.800 0.820 6,900,000 5,631,400 0.8161 0.263 0.259 0.263 0.263 0.269 21,014,523 0.2680 -3.61%
1998-02-04 0 0.830 0.800 0.840 0.800 0.850 4,034,000 3,338,026 0.8275 0.273 0.263 0.276 0.263 0.279 12,285,882 0.2717 -2.35%
1998-02-03 0 0.850 0.850 0.860 0.820 0.860 4,476,000 3,802,220 0.8495 0.279 0.279 0.282 0.269 0.282 13,632,030 0.2789 3.66%
1998-02-02 0 0.820 0.810 0.820 0.800 0.820 7,776,000 6,270,600 0.8064 0.269 0.266 0.269 0.263 0.269 23,682,454 0.2648 3.80%
1998-01-27 0 0.790 0.740 0.800 0.740 0.800 721,000 556,580 0.7720 0.259 0.243 0.263 0.243 0.263 2,195,865 0.2535 2.60%
1998-01-26 0 0.770 0.750 0.780 0.770 0.780 270,000 206,100 0.7633 0.253 0.246 0.256 0.253 0.256 822,307 0.2506 -3.75%
1998-01-23 0 0.800 0.720 0.790 0.700 0.800 518,000 393,200 0.7591 0.263 0.236 0.259 0.230 0.263 1,577,612 0.2492 6.67%
1998-01-22 0 0.750 0.700 0.750 0.730 0.760 4,822,000 3,630,500 0.7529 0.246 0.230 0.246 0.240 0.250 14,685,801 0.2472 -1.32%
1998-01-21 0 0.760 0.750 0.760 0.740 0.810 15,784,000 11,991,120 0.7597 0.250 0.246 0.250 0.243 0.266 48,071,483 0.2494 -2.56%
1998-01-20 0 0.780 0.770 0.780 0.750 0.820 16,900,000 13,333,108 0.7889 0.256 0.253 0.256 0.246 0.269 51,470,353 0.2590 1.30%
1998-01-19 0 0.770 0.730 0.750 0.700 0.800 4,453,000 3,295,970 0.7402 0.253 0.240 0.246 0.230 0.263 13,561,981 0.2430 6.94%
1998-01-16 0 0.720 0.720 0.730 0.630 0.730 6,635,000 4,514,060 0.6803 0.236 0.236 0.240 0.207 0.240 20,207,443 0.2234 -2.70%
1998-01-15 0 0.740 0.720 0.740 0.680 0.770 2,624,000 1,925,080 0.7336 0.243 0.236 0.243 0.223 0.253 7,991,610 0.2409 -7.50%
1998-01-14 0 0.800 0.780 0.790 0.730 0.800 916,000 706,560 0.7714 0.263 0.256 0.259 0.240 0.263 2,789,754 0.2533 6.67%
1998-01-13 0 0.750 0.730 0.750 0.730 0.800 8,556,000 6,567,360 0.7676 0.246 0.240 0.246 0.240 0.263 26,058,008 0.2520 -5.06%
1998-01-12 0 0.790 0.670 0.790 0.640 0.800 1,803,000 1,260,030 0.6989 0.259 0.220 0.259 0.210 0.263 5,491,186 0.2295 -1.25%
1998-01-09 0 0.800 0.790 0.800 0.790 0.800 3,794,000 3,119,540 0.8222 0.263 0.259 0.263 0.259 0.263 11,554,942 0.2700 -5.88%
1998-01-08 0 0.850 0.810 0.850 0.780 0.900 4,917,000 4,036,520 0.8209 0.279 0.266 0.279 0.256 0.296 14,975,132 0.2695 0.00%
1998-01-07 0 0.850 0.850 0.900 0.820 0.870 3,462,000 2,920,900 0.8437 0.279 0.279 0.296 0.269 0.286 10,543,808 0.2770 0.00%
1998-01-06 0 0.850 0.820 0.850 0.850 0.960 524,000 460,720 0.8792 0.279 0.269 0.279 0.279 0.315 1,595,886 0.2887 -14.14%
1998-01-05 0 0.990 0.990 1.050 0.980 1.000 42,000 41,600 0.9905 0.325 0.325 0.345 0.322 0.328 127,914 0.3252 -2.94%
1998-01-02 0 1.020 1.020 1.030 0.980 1.030 526,000 532,930 1.0132 0.335 0.335 0.338 0.322 0.338 1,601,977 0.3327 0.99%
1997-12-31 0 1.010 1.000 1.100 0.930 1.100 2,746,000 2,722,360 0.9914 0.332 0.328 0.361 0.305 0.361 8,363,171 0.3255 16.09%
1997-12-30 0 0.870 0.850 0.870 0.820 0.890 2,529,000 2,173,280 0.8593 0.286 0.279 0.286 0.269 0.292 7,702,279 0.2822 -2.25%
1997-12-29 0 0.890 0.880 0.890 0.880 0.930 494,000 445,420 0.9017 0.292 0.289 0.292 0.289 0.305 1,504,518 0.2961 -5.32%
1997-12-24 0 0.940 0.920 0.940 0.940 0.960 5,260,000 4,965,668 0.9440 0.309 0.302 0.309 0.309 0.315 16,019,767 0.3100 -3.09%
1997-12-23 0 0.970 0.930 0.970 0.950 0.980 3,522,000 3,387,980 0.9619 0.318 0.305 0.318 0.312 0.322 10,726,543 0.3159 -1.02%
1997-12-22 0 0.980 0.970 0.980 0.980 0.990 6,424,000 6,295,740 0.9800 0.322 0.318 0.322 0.322 0.325 19,564,825 0.3218 -1.01%
1997-12-19 0 0.990 0.980 0.990 0.970 0.990 3,018,000 2,953,860 0.9787 0.325 0.322 0.325 0.318 0.325 9,191,570 0.3214 -1.00%
1997-12-18 0 1.000 0.980 1.000 0.970 1.000 390,000 382,180 0.9799 0.328 0.322 0.328 0.318 0.328 1,187,777 0.3218 1.01%
1997-12-17 0 0.990 0.980 0.990 0.970 1.040 2,334,000 2,321,660 0.9947 0.325 0.322 0.325 0.318 0.341 7,108,391 0.3266 -4.81%
1997-12-16 0 1.040 1.030 1.040 1.020 1.070 2,400,000 2,497,300 1.0405 0.341 0.338 0.341 0.335 0.351 7,309,399 0.3417 -2.80%
1997-12-15 0 1.070 1.060 1.070 1.000 1.080 170,000 174,760 1.0280 0.351 0.348 0.351 0.328 0.355 517,749 0.3375 4.90%
1997-12-12 0 1.020 0.990 1.020 0.970 1.140 910,000 913,600 1.0040 0.335 0.325 0.335 0.318 0.374 2,771,481 0.3296 2.00%
1997-12-11 0 1.000 0.990 1.000 0.990 1.020 4,318,000 4,390,320 1.0167 0.328 0.325 0.328 0.325 0.335 13,150,828 0.3338 -3.85%
1997-12-10 0 1.040 1.030 1.040 1.030 1.070 3,670,000 3,865,480 1.0533 0.341 0.338 0.341 0.338 0.351 11,177,290 0.3458 -4.59%
1997-12-09 0 1.090 1.080 1.090 1.050 1.090 4,604,000 4,930,580 1.0709 0.358 0.355 0.358 0.345 0.358 14,021,864 0.3516 0.00%
1997-12-08 0 1.090 1.080 1.090 1.040 1.100 6,583,000 7,142,120 1.0849 0.358 0.355 0.358 0.341 0.361 20,049,073 0.3562 -2.68%
1997-12-05 0 1.120 1.100 1.120 1.100 1.140 1,614,000 1,796,180 1.1129 0.368 0.361 0.368 0.361 0.374 4,915,571 0.3654 -3.45%
1997-12-04 0 1.160 1.160 - 1.090 1.100 164,000 179,760 1.0961 0.381 0.381 - 0.358 0.361 499,476 0.3599 5.45%
1997-12-03 0 1.100 1.090 1.100 1.050 1.100 296,000 317,700 1.0733 0.361 0.358 0.361 0.345 0.361 901,493 0.3524 -5.98%
1997-12-02 0 1.170 1.170 - 1.030 1.080 608,000 638,460 1.0501 0.384 0.384 - 0.338 0.355 1,851,714 0.3448 10.38%
1997-12-01 0 1.060 1.020 1.060 1.000 1.060 250,300 260,688 1.0415 0.348 0.335 0.348 0.328 0.348 762,309 0.3420 3.92%
1997-11-28 0 1.020 1.000 1.020 1.000 1.020 1,146,000 1,158,800 1.0112 0.335 0.328 0.335 0.328 0.335 3,490,238 0.3320 2.00%
1997-11-27 0 1.000 0.970 0.990 0.980 1.000 1,378,000 1,370,480 0.9945 0.328 0.318 0.325 0.322 0.328 4,196,813 0.3266 -4.76%
1997-11-26 0 1.050 1.050 1.060 1.000 1.060 350,000 362,500 1.0357 0.345 0.345 0.348 0.328 0.348 1,065,954 0.3401 0.96%
1997-11-25 0 1.040 1.020 1.040 1.020 1.050 3,932,000 4,125,240 1.0491 0.341 0.335 0.341 0.335 0.345 11,975,232 0.3445 -0.95%
1997-11-24 0 1.050 1.040 1.050 1.040 1.130 3,794,000 3,977,920 1.0485 0.345 0.341 0.345 0.341 0.371 11,554,942 0.3443 -7.08%
1997-11-21 0 1.130 - 1.130 1.110 1.150 1,190,000 1,356,100 1.1396 0.371 - 0.371 0.364 0.378 3,624,244 0.3742 0.00%
1997-11-20 0 1.130 1.050 1.170 1.080 1.140 492,000 535,500 1.0884 0.371 0.345 0.384 0.355 0.374 1,498,427 0.3574 2.73%
1997-11-19 0 1.100 1.090 1.100 1.050 1.110 1,788,000 1,929,620 1.0792 0.361 0.358 0.361 0.345 0.364 5,445,502 0.3544 -2.65%
1997-11-18 0 1.130 1.080 1.130 1.120 1.210 546,000 643,560 1.1787 0.371 0.355 0.371 0.368 0.397 1,662,888 0.3870 -5.83%
1997-11-17 0 1.200 1.160 1.200 1.160 1.200 222,000 262,400 1.1820 0.394 0.381 0.394 0.381 0.394 676,119 0.3881 1.69%
1997-11-14 0 1.180 1.170 1.180 1.100 1.200 2,422,000 2,856,380 1.1793 0.387 0.384 0.387 0.361 0.394 7,376,402 0.3872 -0.84%
1997-11-13 0 1.190 - 1.200 1.190 1.220 214,000 256,760 1.1998 0.391 - 0.394 0.391 0.401 651,755 0.3940 -2.46%
1997-11-12 0 1.220 1.210 1.220 1.050 1.220 152,000 170,940 1.1246 0.401 0.397 0.401 0.345 0.401 462,929 0.3693 0.83%
1997-11-11 0 1.210 1.240 - 1.190 1.210 180,000 215,960 1.1998 0.397 0.407 - 0.391 0.397 548,205 0.3939 0.83%
1997-11-10 0 1.200 1.200 - 1.160 1.200 86,000 100,960 1.1740 0.394 0.394 - 0.381 0.394 261,920 0.3855 3.45%
1997-11-07 0 1.160 1.120 1.240 1.160 1.200 440,000 515,900 1.1725 0.381 0.368 0.407 0.381 0.394 1,340,057 0.3850 -4.92%
1997-11-06 0 1.220 1.200 1.220 1.220 1.260 5,170,000 6,508,200 1.2588 0.401 0.394 0.401 0.401 0.414 15,745,664 0.4133 0.00%
1997-11-05 0 1.220 1.180 1.260 1.220 1.300 250,000 313,400 1.2536 0.401 0.387 0.414 0.401 0.427 761,396 0.4116 -3.17%
1997-11-04 0 1.260 1.260 1.280 1.260 1.350 9,524,000 12,238,520 1.2850 0.414 0.414 0.420 0.414 0.443 29,006,133 0.4219 0.80%
1997-11-03 0 1.250 1.240 1.250 1.230 1.300 2,780,000 3,469,900 1.2482 0.410 0.407 0.410 0.404 0.427 8,466,721 0.4098 -3.85%
1997-10-31 0 1.300 1.280 1.300 1.130 1.370 1,428,000 1,727,980 1.2101 0.427 0.420 0.427 0.371 0.450 4,349,093 0.3973 13.04%
1997-10-30 0 1.150 1.140 1.150 1.100 1.150 1,080,000 1,211,320 1.1216 0.378 0.374 0.378 0.361 0.378 3,289,230 0.3683 0.00%
1997-10-29 0 1.150 1.140 1.150 1.100 1.180 704,000 803,200 1.1409 0.378 0.374 0.378 0.361 0.387 2,144,090 0.3746 0.00%
1997-10-28 0 1.150 1.050 1.140 1.000 1.150 3,000,000 3,122,840 1.0409 0.378 0.345 0.374 0.328 0.378 9,136,749 0.3418 0.00%
1997-10-27 0 1.150 1.140 1.150 1.050 1.150 1,076,000 1,178,620 1.0954 0.378 0.374 0.378 0.345 0.378 3,277,047 0.3597 0.00%
1997-10-24 0 1.150 1.140 1.150 1.000 1.150 7,438,000 8,140,280 1.0944 0.378 0.374 0.378 0.328 0.378 22,653,047 0.3593 0.00%
1997-10-23 0 1.150 1.060 1.150 1.000 1.280 15,292,000 17,507,860 1.1449 0.378 0.348 0.378 0.328 0.420 46,573,056 0.3759 -12.21%
1997-10-22 0 1.310 1.300 1.310 1.280 1.380 12,006,000 15,684,020 1.3063 0.430 0.427 0.430 0.420 0.453 36,565,270 0.4289 -6.43%
1997-10-21 0 1.400 1.400 1.450 1.390 1.460 2,666,000 3,758,740 1.4099 0.460 0.460 0.476 0.456 0.479 8,119,524 0.4629 -6.67%
1997-10-20 0 1.500 1.490 1.500 1.410 1.500 870,000 1,250,900 1.4378 0.493 0.489 0.493 0.463 0.493 2,649,657 0.4721 0.00%
1997-10-17 0 1.500 1.490 1.500 1.410 1.500 2,630,000 3,864,000 1.4692 0.493 0.489 0.493 0.463 0.493 8,009,883 0.4824 0.00%
1997-10-16 0 1.500 1.500 1.510 1.390 1.510 1,664,000 2,423,940 1.4567 0.493 0.493 0.496 0.456 0.496 5,067,850 0.4783 -1.96%
1997-10-15 0 1.530 1.510 1.530 1.490 1.550 4,280,000 6,527,900 1.5252 0.502 0.496 0.502 0.489 0.509 13,035,095 0.5008 -0.65%
1997-10-14 0 1.540 1.530 1.540 1.530 1.550 2,116,000 3,258,680 1.5400 0.506 0.502 0.506 0.502 0.509 6,444,454 0.5057 -0.65%
1997-10-13 0 1.550 1.550 1.600 1.520 1.550 1,340,000 2,055,800 1.5342 0.509 0.509 0.525 0.499 0.509 4,081,081 0.5037 -0.64%
1997-10-09 0 1.560 1.550 1.560 1.520 1.560 1,862,000 2,865,200 1.5388 0.512 0.509 0.512 0.499 0.512 5,670,876 0.5052 0.65%
1997-10-08 0 1.550 1.550 1.560 1.540 1.570 814,000 1,262,500 1.5510 0.509 0.509 0.512 0.506 0.516 2,479,105 0.5093 -0.64%
1997-10-07 0 1.560 1.550 1.600 1.520 1.570 5,155,000 7,988,480 1.5497 0.512 0.509 0.525 0.499 0.516 15,699,981 0.5088 0.65%
1997-10-06 0 1.550 1.540 1.550 1.540 1.560 1,194,000 1,851,400 1.5506 0.509 0.506 0.509 0.506 0.512 3,636,426 0.5091 0.00%
1997-10-03 0 1.550 1.540 1.550 1.500 1.550 1,212,000 1,847,660 1.5245 0.509 0.506 0.509 0.493 0.509 3,691,247 0.5006 0.65%
1997-09-30 0 1.540 1.510 1.540 1.520 1.570 3,760,000 5,843,100 1.5540 0.506 0.496 0.506 0.499 0.516 11,451,392 0.5103 -1.91%
1997-09-29 0 1.570 1.570 1.600 1.550 1.570 804,000 1,249,640 1.5543 0.516 0.516 0.525 0.509 0.516 2,448,649 0.5103 0.64%
1997-09-26 0 1.560 1.550 1.570 1.550 1.560 2,310,000 3,601,680 1.5592 0.512 0.509 0.516 0.509 0.512 7,035,297 0.5119 0.00%
1997-09-25 0 1.560 1.560 1.570 1.550 1.560 5,954,000 9,281,900 1.5589 0.512 0.512 0.516 0.509 0.512 18,133,401 0.5119 3.31%
1997-09-24 0 1.510 1.510 1.520 1.510 1.530 486,000 741,880 1.5265 0.496 0.496 0.499 0.496 0.502 1,480,153 0.5012 -2.58%
1997-09-23 0 1.550 1.550 1.560 1.510 1.550 1,220,000 1,861,800 1.5261 0.509 0.509 0.512 0.496 0.509 3,715,611 0.5011 0.00%
1997-09-22 0 1.550 1.530 1.560 1.510 1.570 3,312,900 5,131,894 1.5491 0.509 0.502 0.512 0.496 0.516 10,089,712 0.5086 -1.27%
1997-09-19 0 1.570 1.570 1.600 1.550 1.600 678,619 1,063,029 1.5665 0.516 0.516 0.525 0.509 0.525 2,066,791 0.5143 1.29%
1997-09-18 0 1.550 1.530 1.550 1.520 1.610 5,390,000 8,474,420 1.5722 0.509 0.502 0.509 0.499 0.529 16,415,693 0.5162 -3.73%
1997-09-16 0 1.610 1.600 1.610 1.570 1.610 10,560,000 16,880,140 1.5985 0.529 0.525 0.529 0.516 0.529 32,161,357 0.5249 0.00%
1997-09-15 0 1.610 1.610 1.620 1.590 1.660 7,054,000 11,375,180 1.6126 0.529 0.529 0.532 0.522 0.545 21,483,543 0.5295 -2.42%
1997-09-12 0 1.650 1.650 1.660 1.590 1.680 8,276,000 13,508,840 1.6323 0.542 0.542 0.545 0.522 0.552 25,205,245 0.5360 3.12%
1997-09-11 0 1.600 1.600 1.610 1.600 1.650 9,654,000 15,557,460 1.6115 0.525 0.525 0.529 0.525 0.542 29,402,059 0.5291 -5.33%
1997-09-10 0 1.690 1.660 1.690 1.650 1.720 6,258,000 10,538,880 1.6841 0.555 0.545 0.555 0.542 0.565 19,059,259 0.5530 1.20%
1997-09-09 0 1.670 1.650 1.680 1.640 1.690 5,696,000 9,460,960 1.6610 0.548 0.542 0.552 0.538 0.555 17,347,641 0.5454 0.60%
1997-09-08 0 1.660 1.660 1.670 1.660 1.680 2,400,000 4,000,020 1.6667 0.545 0.545 0.548 0.545 0.552 7,309,399 0.5472 -1.78%
1997-09-05 0 1.690 1.670 1.690 1.630 1.700 3,748,000 6,288,800 1.6779 0.555 0.548 0.555 0.535 0.558 11,414,845 0.5509 -1.17%
1997-09-04 0 1.710 1.710 1.720 1.660 1.790 7,344,000 12,592,380 1.7146 0.561 0.561 0.565 0.545 0.588 22,366,762 0.5630 0.00%
1997-09-03 0 1.710 1.700 1.710 1.650 1.800 2,105,000 3,596,660 1.7086 0.561 0.558 0.561 0.542 0.591 6,410,952 0.5610 -3.39%
1997-09-02 0 1.770 1.750 1.770 1.670 1.770 4,436,000 7,650,700 1.7247 0.581 0.575 0.581 0.548 0.581 13,510,206 0.5663 0.57%
1997-09-01 0 1.760 1.760 1.780 1.750 1.790 2,901,800 5,131,762 1.7685 0.578 0.578 0.584 0.575 0.588 8,837,673 0.5807 -0.56%
1997-08-29 0 1.770 1.760 1.770 1.740 1.790 4,826,000 8,501,640 1.7616 0.581 0.578 0.581 0.571 0.588 14,697,984 0.5784 -4.32%
1997-08-28 0 1.850 1.840 1.850 1.840 1.880 1,248,000 2,330,040 1.8670 0.607 0.604 0.607 0.604 0.617 3,800,888 0.6130 0.00%
1997-08-27 0 1.850 1.850 1.860 1.850 1.910 1,828,000 3,431,680 1.8773 0.607 0.607 0.611 0.607 0.627 5,567,326 0.6164 -3.14%
1997-08-26 0 1.910 1.920 1.930 1.880 1.940 7,164,000 13,637,460 1.9036 0.627 0.630 0.634 0.617 0.637 21,818,557 0.6250 1.06%
1997-08-25 0 1.890 1.870 1.890 1.850 1.910 2,160,000 4,054,480 1.8771 0.621 0.614 0.621 0.607 0.627 6,578,459 0.6163 1.61%
1997-08-22 0 1.860 1.860 1.870 1.840 1.890 2,424,000 4,527,320 1.8677 0.611 0.611 0.614 0.604 0.621 7,382,493 0.6133 -1.06%
1997-08-21 0 1.880 1.880 1.890 1.860 1.920 6,958,161 13,187,018 1.8952 0.617 0.617 0.621 0.611 0.630 21,191,657 0.6223 0.00%
1997-08-20 0 1.880 1.880 1.890 1.800 1.910 12,864,000 24,158,520 1.8780 0.617 0.617 0.621 0.591 0.627 39,178,380 0.6166 4.44%
1997-08-19 0 1.800 1.800 1.810 1.780 1.800 11,356,161 20,318,771 1.7892 0.591 0.591 0.594 0.584 0.591 34,586,131 0.5875 -0.55%
1997-08-15 0 1.810 1.810 1.830 1.790 1.870 5,682,000 10,361,960 1.8236 0.594 0.594 0.601 0.588 0.614 17,305,003 0.5988 -2.16%
1997-08-14 0 1.850 1.850 1.860 1.830 1.890 9,466,000 17,452,480 1.8437 0.607 0.607 0.611 0.601 0.621 28,829,489 0.6054 -1.07%
1997-08-13 0 1.870 1.850 1.870 1.790 1.870 8,102,300 14,746,137 1.8200 0.614 0.607 0.614 0.588 0.614 24,676,227 0.5976 4.47%
1997-08-12 0 1.790 1.770 1.810 1.770 1.800 6,337,000 11,319,440 1.7862 0.588 0.581 0.594 0.581 0.591 19,299,860 0.5865 1.70%
1997-08-11 0 1.760 1.760 1.770 1.730 1.760 7,428,000 13,026,860 1.7538 0.578 0.578 0.581 0.568 0.578 22,622,591 0.5758 0.57%
1997-08-08 0 1.750 1.750 1.760 1.730 1.780 9,678,000 16,989,080 1.7554 0.575 0.575 0.578 0.568 0.584 29,475,153 0.5764 0.00%
1997-08-07 0 1.750 1.750 1.760 1.750 1.770 11,672,000 20,534,140 1.7593 0.575 0.575 0.578 0.575 0.581 35,548,045 0.5776 -0.57%
1997-08-06 0 1.760 1.750 1.760 1.760 1.810 4,870,000 8,661,860 1.7786 0.578 0.575 0.578 0.578 0.594 14,831,989 0.5840 1.15%
1997-08-05 0 1.740 1.740 1.760 1.740 1.790 6,078,000 10,773,800 1.7726 0.571 0.571 0.578 0.571 0.588 18,511,054 0.5820 0.00%
1997-08-04 0 1.740 1.750 1.760 1.740 1.830 4,290,000 7,620,800 1.7764 0.571 0.575 0.578 0.571 0.601 13,065,551 0.5833 -3.33%
1997-08-01 0 1.800 1.800 1.810 1.760 1.860 6,190,000 11,066,320 1.7878 0.591 0.591 0.594 0.578 0.611 18,852,159 0.5870 1.12%
1997-07-31 0 1.780 1.770 1.780 1.770 1.800 4,494,000 8,001,160 1.7804 0.584 0.581 0.584 0.581 0.591 13,686,850 0.5846 0.00%
1997-07-30 0 1.780 1.780 1.790 1.770 1.860 6,142,000 11,105,068 1.8081 0.584 0.584 0.588 0.581 0.611 18,705,971 0.5937 -4.30%
1997-07-29 0 1.860 1.840 1.860 1.840 1.860 4,694,500 8,717,535 1.8570 0.611 0.604 0.611 0.604 0.611 14,297,490 0.6097 0.00%
1997-07-28 0 1.860 1.860 1.870 1.860 1.900 6,038,000 11,322,120 1.8751 0.611 0.611 0.614 0.611 0.624 18,389,230 0.6157 -1.59%
1997-07-25 0 1.890 1.880 1.900 1.880 1.900 8,467,327 16,028,721 1.8930 0.621 0.617 0.624 0.617 0.624 25,787,947 0.6216 0.00%
1997-07-24 0 1.890 1.880 1.890 1.880 1.920 9,920,000 18,711,120 1.8862 0.621 0.617 0.621 0.617 0.630 30,212,184 0.6193 0.53%
1997-07-23 0 1.880 1.870 1.880 1.860 1.890 11,064,200 20,743,542 1.8748 0.617 0.614 0.617 0.611 0.621 33,696,940 0.6156 1.62%
1997-07-22 0 1.850 1.840 1.850 1.820 1.860 4,286,000 7,973,230 1.8603 0.607 0.604 0.607 0.598 0.611 13,053,369 0.6108 -0.54%
1997-07-21 0 1.860 1.850 1.860 1.850 1.870 5,680,000 10,579,652 1.8626 0.611 0.607 0.611 0.607 0.614 17,298,912 0.6116 0.00%
1997-07-18 0 1.860 1.840 1.860 1.850 1.900 5,618,000 10,506,040 1.8701 0.611 0.604 0.611 0.607 0.624 17,110,085 0.6140 -1.06%
1997-07-17 0 1.880 1.860 1.880 1.860 1.900 18,942,000 35,298,300 1.8635 0.617 0.611 0.617 0.611 0.624 57,689,434 0.6119 -0.53%
1997-07-16 0 1.890 1.860 1.890 1.860 1.900 2,680,000 5,058,620 1.8875 0.621 0.611 0.621 0.611 0.624 8,162,163 0.6198 0.00%
1997-07-15 0 1.890 1.890 1.900 1.890 1.920 1,138,000 2,163,160 1.9008 0.621 0.621 0.624 0.621 0.630 3,465,873 0.6241 -2.58%
1997-07-14 0 1.940 1.910 1.950 1.910 1.950 3,072,000 5,948,760 1.9364 0.637 0.627 0.640 0.627 0.640 9,356,031 0.6358 -1.02%
1997-07-11 0 1.960 1.950 1.960 1.950 1.990 10,447,000 20,621,380 1.9739 0.644 0.640 0.644 0.640 0.653 31,817,206 0.6481 -1.51%
1997-07-10 0 1.990 2.050 2.075 1.910 2.075 13,026,000 25,840,250 1.9837 0.653 0.673 0.681 0.627 0.681 39,671,765 0.6514 0.51%
1997-07-09 0 1.980 1.960 1.980 1.940 2.025 4,824,000 9,542,100 1.9780 0.650 0.644 0.650 0.637 0.665 14,691,893 0.6495 -2.22%
1997-07-08 0 2.025 2.000 2.025 1.990 2.050 12,784,000 25,705,090 2.0107 0.665 0.657 0.665 0.653 0.673 38,934,734 0.6602 0.00%
1997-07-07 0 2.025 2.000 2.025 1.980 2.025 9,678,000 19,301,640 1.9944 0.665 0.657 0.665 0.650 0.665 29,475,153 0.6548 1.25%
1997-07-04 0 2.000 2.000 2.025 1.920 2.000 3,184,000 6,201,920 1.9478 0.657 0.657 0.665 0.630 0.657 9,697,136 0.6396 2.56%
1997-07-03 0 1.950 1.950 1.960 1.920 1.970 5,922,000 11,516,880 1.9448 0.640 0.640 0.644 0.630 0.647 18,035,943 0.6386 1.04%
1997-06-27 0 1.930 1.900 1.930 1.910 1.950 6,475,000 12,444,780 1.9220 0.634 0.624 0.634 0.627 0.640 19,720,150 0.6311 0.52%
1997-06-26 0 1.920 1.910 1.920 1.870 1.950 4,362,000 8,348,430 1.9139 0.630 0.627 0.630 0.614 0.640 13,284,833 0.6284 -2.54%
1997-06-25 0 1.970 1.940 1.970 1.940 1.980 3,774,000 7,381,260 1.9558 0.647 0.637 0.647 0.637 0.650 11,494,030 0.6422 -0.51%
1997-06-24 0 1.980 1.960 1.980 1.950 1.980 3,974,000 7,804,440 1.9639 0.650 0.644 0.650 0.640 0.650 12,103,147 0.6448 0.00%
1997-06-23 0 1.980 1.980 1.990 1.960 2.050 5,641,000 11,184,260 1.9827 0.650 0.650 0.653 0.644 0.673 17,180,134 0.6510 0.00%
1997-06-20 0 1.980 1.980 1.990 1.960 2.000 8,602,000 17,072,060 1.9847 0.650 0.650 0.653 0.644 0.657 26,198,105 0.6517 -2.22%
1997-06-19 0 2.025 1.990 2.025 1.910 2.025 14,902,400 29,555,330 1.9833 0.665 0.653 0.665 0.627 0.665 45,386,497 0.6512 6.02%
1997-06-18 0 1.910 1.890 1.940 1.870 1.910 1,658,000 3,139,860 1.8938 0.627 0.621 0.637 0.614 0.627 5,049,577 0.6218 2.14%
1997-06-17 0 1.870 1.860 1.870 1.860 1.900 1,662,000 3,106,140 1.8689 0.614 0.611 0.614 0.611 0.624 5,061,759 0.6136 -1.58%
1997-06-16 0 1.900 1.900 1.910 1.900 1.930 5,972,000 11,436,280 1.9150 0.624 0.624 0.627 0.624 0.634 18,188,222 0.6288 0.00%
1997-06-13 0 1.900 1.890 1.900 1.870 1.920 2,650,000 5,033,280 1.8994 0.624 0.621 0.624 0.614 0.630 8,070,795 0.6236 0.00%
1997-06-12 0 1.900 1.890 1.900 1.880 1.950 6,734,000 12,990,460 1.9291 0.624 0.621 0.624 0.617 0.640 20,508,956 0.6334 -2.06%
1997-06-11 0 1.940 1.900 1.960 1.880 1.980 6,862,000 13,102,930 1.9095 0.637 0.624 0.644 0.617 0.650 20,898,791 0.6270 -0.51%
1997-06-10 0 1.950 1.940 1.960 1.850 1.960 10,212,000 19,435,140 1.9032 0.640 0.637 0.644 0.607 0.644 31,101,494 0.6249 7.14%
1997-06-06 0 1.820 1.810 1.820 1.820 1.890 4,190,000 7,689,100 1.8351 0.598 0.594 0.598 0.598 0.621 12,760,993 0.6025 -3.19%
1997-06-05 0 1.880 1.880 1.900 1.840 1.880 2,912,000 5,395,640 1.8529 0.617 0.617 0.624 0.604 0.617 8,868,738 0.6084 1.62%
1997-06-04 0 1.850 1.840 1.860 1.820 1.850 2,722,000 5,002,628 1.8379 0.607 0.604 0.611 0.598 0.607 8,290,077 0.6034 1.09%
1997-06-03 0 1.830 1.830 1.860 1.830 1.860 4,909,000 9,068,210 1.8473 0.601 0.601 0.611 0.601 0.611 14,950,767 0.6065 -1.08%
1997-06-02 0 1.850 1.850 1.860 1.820 1.870 3,626,000 6,699,136 1.8475 0.607 0.607 0.611 0.598 0.614 11,043,284 0.6066 2.09%
1997-05-30 0 1.840 1.830 1.870 1.820 1.860 7,098,000 13,038,776 1.8370 0.595 0.592 0.605 0.589 0.601 21,950,274 0.5940 2.22%
1997-05-29 0 1.800 1.800 1.810 1.790 1.810 1,084,000 1,955,040 1.8035 0.582 0.582 0.585 0.579 0.585 3,352,226 0.5832 -0.55%
1997-05-28 0 1.810 1.800 1.820 1.800 1.840 4,364,000 8,020,980 1.8380 0.585 0.582 0.589 0.582 0.595 13,495,491 0.5943 -2.16%
1997-05-27 0 1.850 1.840 1.850 1.840 1.860 2,426,000 4,483,440 1.8481 0.598 0.595 0.598 0.595 0.601 7,502,306 0.5976 -1.60%
1997-05-26 0 1.880 1.850 1.880 1.850 1.890 3,066,000 5,745,560 1.8740 0.608 0.598 0.608 0.598 0.611 9,481,479 0.6060 2.17%
1997-05-23 0 1.840 1.840 1.850 1.780 1.860 2,462,000 4,487,820 1.8228 0.595 0.595 0.598 0.576 0.601 7,613,634 0.5894 2.79%
1997-05-22 0 1.790 1.780 1.790 1.770 1.800 2,822,000 5,034,520 1.7840 0.579 0.576 0.579 0.572 0.582 8,726,919 0.5769 0.56%
1997-05-21 0 1.780 1.780 1.790 1.780 1.810 1,382,000 2,464,400 1.7832 0.576 0.576 0.579 0.576 0.585 4,273,778 0.5766 0.56%
1997-05-20 0 1.770 1.770 1.790 1.760 1.790 1,679,000 2,986,580 1.7788 0.572 0.572 0.579 0.569 0.579 5,192,239 0.5752 -1.67%
1997-05-19 0 1.800 1.790 1.800 1.800 1.850 2,153,000 3,907,990 1.8151 0.582 0.579 0.582 0.582 0.598 6,658,064 0.5870 -2.70%
1997-05-16 0 1.850 1.840 1.850 1.850 1.860 6,156,000 11,489,354 1.8664 0.598 0.595 0.598 0.598 0.601 19,037,178 0.6035 1.09%
1997-05-15 0 1.830 1.830 1.860 1.830 1.930 4,466,000 8,495,640 1.9023 0.592 0.592 0.601 0.592 0.624 13,810,922 0.6151 -3.68%
1997-05-14 0 1.900 1.880 1.900 1.890 1.910 6,178,000 11,710,380 1.8955 0.614 0.608 0.614 0.611 0.618 19,105,212 0.6129 1.06%
1997-05-13 0 1.880 1.880 1.890 1.870 1.900 2,568,000 4,840,140 1.8848 0.608 0.608 0.611 0.605 0.614 7,941,435 0.6095 -0.53%
1997-05-12 0 1.890 1.890 1.900 1.840 1.900 4,166,000 7,814,040 1.8757 0.611 0.611 0.614 0.595 0.614 12,883,184 0.6065 0.53%
1997-05-09 0 1.880 1.880 1.890 1.880 1.900 1,185,000 2,234,520 1.8857 0.608 0.608 0.611 0.608 0.614 3,664,564 0.6098 -1.05%
1997-05-08 0 1.900 1.900 1.920 1.870 1.910 2,924,000 5,535,760 1.8932 0.614 0.614 0.621 0.605 0.618 9,042,350 0.6122 -1.04%
1997-05-07 0 1.920 1.910 1.920 1.900 1.940 6,252,000 12,000,180 1.9194 0.621 0.618 0.621 0.614 0.627 19,334,054 0.6207 -1.03%
1997-05-06 0 1.940 1.940 1.950 1.940 1.950 4,366,000 8,482,720 1.9429 0.627 0.627 0.631 0.627 0.631 13,501,676 0.6283 0.00%
1997-05-05 0 1.940 1.920 1.940 1.940 1.970 7,100,000 13,848,580 1.9505 0.627 0.621 0.627 0.627 0.637 21,956,459 0.6307 -0.51%
1997-05-02 0 1.950 1.950 1.960 1.930 1.980 4,824,000 9,393,248 1.9472 0.631 0.631 0.634 0.624 0.640 14,918,022 0.6297 0.00%
1997-05-01 0 1.950 1.950 1.960 1.900 1.960 16,802,000 32,498,096 1.9342 0.631 0.631 0.634 0.614 0.634 51,959,496 0.6255 3.17%
1997-04-30 0 1.890 1.890 1.900 1.880 2.000 17,178,000 32,786,540 1.9086 0.611 0.611 0.614 0.608 0.647 53,122,261 0.6172 -4.06%
1997-04-29 0 1.970 1.990 2.000 1.910 2.050 24,003,000 46,979,250 1.9572 0.637 0.644 0.647 0.618 0.663 74,228,293 0.6329 -1.50%
1997-04-28 0 2.000 2.000 2.025 1.920 2.050 37,382,000 74,899,910 2.0036 0.647 0.647 0.655 0.621 0.663 115,602,302 0.6479 4.71%
1997-04-25 0 1.910 1.910 1.920 1.770 1.960 27,468,000 52,396,720 1.9076 0.618 0.618 0.621 0.572 0.634 84,943,664 0.6168 7.91%
1997-04-24 0 1.770 1.760 1.780 1.750 1.790 4,146,000 7,373,640 1.7785 0.572 0.569 0.576 0.566 0.579 12,821,335 0.5751 0.00%
1997-04-23 0 1.770 1.770 1.790 1.770 1.790 4,546,000 8,125,440 1.7874 0.572 0.572 0.579 0.572 0.579 14,058,319 0.5780 -0.56%
1997-04-22 0 1.780 1.770 1.780 1.770 1.780 4,344,000 7,693,020 1.7710 0.576 0.572 0.576 0.572 0.576 13,433,642 0.5727 0.00%
1997-04-21 0 1.780 1.770 1.780 1.750 1.780 3,646,000 6,428,260 1.7631 0.576 0.572 0.576 0.566 0.576 11,275,106 0.5701 1.71%
1997-04-18 0 1.750 1.740 1.750 1.740 1.770 3,380,000 5,941,660 1.7579 0.566 0.563 0.566 0.563 0.572 10,452,511 0.5684 1.16%
1997-04-17 0 1.730 1.730 1.740 1.720 1.740 1,248,000 2,160,520 1.7312 0.559 0.559 0.563 0.556 0.563 3,859,389 0.5598 -0.57%
1997-04-16 0 1.740 1.730 1.740 1.730 1.760 2,638,000 4,595,820 1.7422 0.563 0.559 0.563 0.559 0.569 8,157,907 0.5634 0.00%
1997-04-15 0 1.740 1.730 1.740 1.730 1.750 2,278,000 3,960,020 1.7384 0.563 0.559 0.563 0.559 0.566 7,044,622 0.5621 0.58%
1997-04-14 0 1.730 1.730 1.740 1.720 1.750 2,894,000 5,022,860 1.7356 0.559 0.559 0.563 0.556 0.566 8,949,576 0.5612 -1.70%
1997-04-11 0 1.760 1.740 1.750 1.720 1.780 8,616,000 15,033,980 1.7449 0.569 0.563 0.566 0.556 0.576 26,644,627 0.5642 1.73%
1997-04-10 0 1.730 1.720 1.730 1.710 1.770 3,667,000 6,372,600 1.7378 0.559 0.556 0.559 0.553 0.572 11,340,047 0.5620 -1.70%
1997-04-09 0 1.760 1.760 1.770 1.760 1.800 7,934,000 14,118,020 1.7794 0.569 0.569 0.572 0.569 0.582 24,535,570 0.5754 -1.12%
1997-04-08 0 1.780 1.770 1.780 1.740 1.800 19,664,000 34,745,360 1.7670 0.576 0.572 0.576 0.563 0.582 60,810,114 0.5714 4.09%
1997-04-07 0 1.710 1.700 1.720 1.690 1.740 10,154,000 17,475,480 1.7210 0.553 0.550 0.556 0.546 0.563 31,400,829 0.5565 1.18%
1997-04-04 0 1.690 1.690 1.700 1.670 1.700 3,418,600 5,785,012 1.6922 0.546 0.546 0.550 0.540 0.550 10,571,880 0.5472 1.20%
1997-04-03 0 1.670 1.670 1.680 1.670 1.720 4,802,000 8,107,440 1.6883 0.540 0.540 0.543 0.540 0.556 14,849,988 0.5460 -0.60%
1997-04-02 0 1.680 1.680 1.690 1.640 1.680 4,762,000 7,911,940 1.6615 0.543 0.543 0.546 0.530 0.543 14,726,290 0.5373 1.82%
1997-04-01 0 1.650 1.640 1.650 1.640 1.680 3,073,000 5,064,210 1.6480 0.534 0.530 0.534 0.530 0.543 9,503,127 0.5329 -2.37%
1997-03-27 0 1.690 1.680 1.690 1.680 1.700 5,469,000 9,244,450 1.6903 0.546 0.543 0.546 0.543 0.550 16,912,658 0.5466 -0.59%
1997-03-26 0 1.700 1.690 1.710 1.700 1.720 3,214,000 5,472,900 1.7028 0.550 0.546 0.553 0.550 0.556 9,939,163 0.5506 0.00%
1997-03-25 0 1.700 1.690 1.700 1.700 1.760 2,992,000 5,134,720 1.7161 0.550 0.546 0.550 0.550 0.569 9,252,637 0.5549 -2.30%
1997-03-24 0 1.740 1.740 1.750 1.710 1.760 3,719,000 6,470,910 1.7400 0.563 0.563 0.566 0.553 0.569 11,500,855 0.5626 1.16%
1997-03-21 0 1.720 1.710 1.720 1.700 1.720 2,943,000 5,020,330 1.7059 0.556 0.553 0.556 0.550 0.556 9,101,107 0.5516 0.00%
1997-03-20 0 1.720 1.720 1.740 1.720 1.750 916,000 1,591,620 1.7376 0.556 0.556 0.563 0.556 0.566 2,832,692 0.5619 -1.71%
1997-03-19 0 1.750 1.750 1.800 1.740 1.770 1,714,000 3,020,600 1.7623 0.566 0.566 0.582 0.563 0.572 5,300,475 0.5699 -2.78%
1997-03-18 0 1.800 1.790 1.810 1.760 1.820 2,521,500 4,508,955 1.7882 0.582 0.579 0.585 0.569 0.589 7,797,635 0.5782 0.56%
1997-03-17 0 1.790 1.790 1.800 1.740 1.790 3,716,000 6,571,880 1.7685 0.579 0.579 0.582 0.563 0.579 11,491,578 0.5719 4.68%
1997-03-14 0 1.710 1.710 1.720 1.700 1.730 3,980,000 6,814,920 1.7123 0.553 0.553 0.556 0.550 0.559 12,307,987 0.5537 -2.29%
1997-03-13 0 1.750 1.740 1.750 1.740 1.780 2,486,000 4,368,600 1.7573 0.566 0.563 0.566 0.563 0.576 7,687,853 0.5682 -2.23%
1997-03-12 0 1.790 1.790 1.800 1.780 1.830 1,654,000 2,968,100 1.7945 0.579 0.579 0.582 0.576 0.592 5,114,927 0.5803 -2.19%
1997-03-11 0 1.830 1.820 1.830 1.820 1.850 4,054,000 7,414,180 1.8289 0.592 0.589 0.592 0.589 0.598 12,536,829 0.5914 0.00%
1997-03-10 0 1.830 1.830 1.840 1.820 1.870 2,258,000 4,153,460 1.8394 0.592 0.592 0.595 0.589 0.605 6,982,772 0.5948 0.55%
1997-03-07 0 1.820 1.810 1.820 1.790 1.830 5,887,000 10,658,576 1.8105 0.589 0.585 0.589 0.579 0.592 18,205,306 0.5855 1.11%
1997-03-06 0 1.800 1.800 1.810 1.770 1.830 3,730,000 6,755,560 1.8111 0.582 0.582 0.585 0.572 0.592 11,534,872 0.5857 -2.70%
1997-03-05 0 1.850 1.840 1.870 1.820 1.880 3,902,000 7,214,940 1.8490 0.598 0.595 0.605 0.589 0.608 12,066,775 0.5979 -1.60%
1997-03-04 0 1.880 1.880 1.890 1.850 1.900 5,865,000 11,030,120 1.8807 0.608 0.608 0.611 0.598 0.614 18,137,272 0.6081 -1.05%
1997-03-03 0 1.900 1.900 1.920 1.890 1.920 4,716,000 8,972,420 1.9025 0.614 0.614 0.621 0.611 0.621 14,584,037 0.6152 0.00%
1997-02-28 0 1.900 1.900 1.920 1.860 1.910 9,556,000 18,040,140 1.8878 0.614 0.614 0.621 0.601 0.618 29,551,538 0.6105 -1.04%
1997-02-27 0 1.920 1.910 1.930 1.900 1.940 12,780,000 24,429,460 1.9115 0.621 0.618 0.624 0.614 0.627 39,521,626 0.6181 1.05%
1997-02-26 0 1.900 1.900 1.910 1.870 1.940 15,356,000 29,156,520 1.8987 0.614 0.614 0.618 0.605 0.627 47,487,800 0.6140 1.60%
1997-02-25 0 1.870 1.860 1.870 1.800 1.870 17,376,000 32,250,180 1.8560 0.605 0.601 0.605 0.582 0.605 53,734,568 0.6002 0.54%
1997-02-24 0 1.860 1.860 1.870 1.840 1.910 18,658,000 34,740,730 1.8620 0.601 0.601 0.605 0.595 0.618 57,699,100 0.6021 1.09%
1997-02-21 0 1.840 1.830 1.840 1.740 1.880 20,680,000 37,940,820 1.8347 0.595 0.592 0.595 0.563 0.608 63,952,052 0.5933 6.36%
1997-02-20 0 1.730 1.730 1.740 1.690 1.760 7,118,000 12,310,020 1.7294 0.559 0.559 0.563 0.546 0.569 22,012,123 0.5592 1.76%
1997-02-19 0 1.700 1.710 1.720 1.680 1.730 12,930,000 21,971,240 1.6992 0.550 0.553 0.556 0.543 0.559 39,985,495 0.5495 1.19%
1997-02-18 0 1.680 1.670 1.680 1.650 1.720 8,650,000 14,472,840 1.6732 0.543 0.540 0.543 0.534 0.556 26,749,770 0.5410 0.00%
1997-02-17 0 1.680 1.670 1.680 1.650 1.700 4,691,000 7,843,340 1.6720 0.543 0.540 0.543 0.534 0.550 14,506,725 0.5407 -1.18%
1997-02-14 0 1.700 1.700 1.710 1.680 1.710 5,068,000 8,596,280 1.6962 0.550 0.550 0.553 0.543 0.553 15,672,582 0.5485 0.00%
1997-02-13 0 1.700 1.710 1.720 1.670 1.760 5,853,000 9,929,180 1.6964 0.550 0.553 0.556 0.540 0.569 18,100,163 0.5486 -1.73%
1997-02-12 0 1.730 1.720 1.730 1.710 1.730 2,893,000 4,962,390 1.7153 0.559 0.556 0.559 0.553 0.559 8,946,484 0.5547 0.58%
1997-02-11 0 1.720 1.720 1.730 1.670 1.730 4,905,000 8,294,100 1.6909 0.556 0.556 0.559 0.540 0.559 15,168,511 0.5468 1.18%
1997-02-10 0 1.700 1.690 1.700 1.680 1.750 3,218,500 5,489,730 1.7057 0.550 0.546 0.550 0.543 0.566 9,953,079 0.5516 -1.73%
1997-02-05 0 1.730 1.720 1.730 1.710 1.740 5,767,000 9,917,950 1.7198 0.559 0.556 0.559 0.553 0.563 17,834,211 0.5561 0.58%
1997-02-04 0 1.720 1.700 1.720 1.700 1.750 4,478,000 7,709,560 1.7217 0.556 0.550 0.556 0.550 0.566 13,848,031 0.5567 -1.71%
1997-02-03 0 1.750 1.720 1.750 1.700 1.750 3,542,000 6,087,580 1.7187 0.566 0.556 0.566 0.550 0.566 10,953,490 0.5558 2.94%
1997-01-31 0 1.700 1.690 1.710 1.690 1.740 9,054,000 15,434,300 1.7047 0.550 0.546 0.553 0.546 0.563 27,999,124 0.5512 -0.58%
1997-01-30 0 1.710 1.710 1.720 1.700 1.750 6,644,200 11,423,454 1.7193 0.553 0.553 0.556 0.550 0.566 20,546,916 0.5560 -1.72%
1997-01-29 0 1.740 1.730 1.740 1.720 1.770 7,366,000 12,821,460 1.7406 0.563 0.559 0.563 0.556 0.572 22,779,053 0.5629 -0.57%
1997-01-28 0 1.750 1.740 1.750 1.750 1.760 2,216,000 3,880,500 1.7511 0.566 0.563 0.566 0.566 0.569 6,852,889 0.5663 1.16%
1997-01-27 0 1.730 1.720 1.730 1.720 1.750 6,643,000 11,543,730 1.7377 0.559 0.556 0.559 0.556 0.566 20,543,205 0.5619 -1.14%
1997-01-24 0 1.750 1.740 1.750 1.720 1.790 4,882,000 8,494,900 1.7400 0.566 0.563 0.566 0.556 0.579 15,097,385 0.5627 -0.57%
1997-01-23 0 1.760 1.750 1.760 1.740 1.810 8,735,000 15,401,830 1.7632 0.569 0.566 0.569 0.563 0.585 27,012,629 0.5702 -2.76%
1997-01-22 0 1.810 1.800 1.810 1.790 1.850 6,902,000 12,502,420 1.8114 0.585 0.582 0.585 0.579 0.598 21,344,152 0.5858 -0.55%
1997-01-21 0 1.820 1.810 1.830 1.820 1.860 2,900,000 5,327,650 1.8371 0.589 0.585 0.592 0.589 0.601 8,968,131 0.5941 0.00%
1997-01-20 0 1.820 1.820 1.830 1.800 1.910 12,974,000 24,060,620 1.8545 0.589 0.589 0.592 0.582 0.618 40,121,563 0.5997 -2.15%
1997-01-17 0 1.860 1.850 1.860 1.850 1.920 6,169,000 11,534,860 1.8698 0.601 0.598 0.601 0.598 0.621 19,077,380 0.6046 1.09%
1997-01-16 0 1.840 1.840 1.850 1.820 1.950 4,628,333 8,640,533 1.8669 0.595 0.595 0.598 0.589 0.631 14,312,930 0.6037 -4.17%
1997-01-15 0 1.920 1.910 1.920 1.900 1.930 5,460,000 10,470,980 1.9178 0.621 0.618 0.621 0.614 0.624 16,884,826 0.6201 0.00%
1997-01-14 0 1.920 1.910 1.920 1.900 1.960 5,832,000 11,234,700 1.9264 0.621 0.618 0.621 0.614 0.634 18,035,221 0.6229 -1.54%
1997-01-13 0 1.950 1.950 1.970 1.950 1.980 2,275,000 4,475,520 1.9673 0.631 0.631 0.637 0.631 0.640 7,035,344 0.6361 -1.52%
1997-01-10 0 1.980 1.970 1.980 1.960 1.990 3,220,000 6,369,580 1.9781 0.640 0.637 0.640 0.634 0.644 9,957,718 0.6397 -0.50%
1997-01-09 0 1.990 1.980 2.000 1.980 2.025 3,872,000 7,735,360 1.9978 0.644 0.640 0.647 0.640 0.655 11,974,001 0.6460 -1.73%
1997-01-08 0 2.025 2.000 2.025 1.990 2.025 2,718,000 5,458,050 2.0081 0.655 0.647 0.655 0.644 0.655 8,405,304 0.6494 0.00%
1997-01-07 0 2.025 2.025 2.075 2.000 2.100 6,429,000 13,331,320 2.0736 0.655 0.655 0.671 0.647 0.679 19,881,419 0.6705 -3.57%
1997-01-06 0 2.100 2.100 2.125 2.050 2.150 6,919,000 14,463,050 2.0903 0.679 0.679 0.687 0.663 0.695 21,396,724 0.6759 3.70%
1997-01-03 0 2.025 2.000 2.050 1.990 2.050 3,500,000 7,044,290 2.0127 0.655 0.647 0.663 0.644 0.663 10,823,607 0.6508 1.76%
1997-01-02 0 1.990 1.980 1.990 1.970 2.025 2,536,000 5,045,700 1.9896 0.644 0.640 0.644 0.637 0.655 7,842,476 0.6434 -1.73%
1996-12-31 0 2.025 2.000 2.050 2.000 2.025 4,100,000 8,287,222 2.0213 0.655 0.647 0.663 0.647 0.655 12,679,082 0.6536 1.76%
1996-12-30 0 1.990 1.990 2.050 1.990 2.100 7,972,000 16,297,850 2.0444 0.644 0.644 0.663 0.644 0.679 24,653,083 0.6611 0.51%
1996-12-27 0 1.980 1.970 1.990 1.970 2.000 3,164,000 6,269,020 1.9814 0.640 0.637 0.644 0.637 0.647 9,784,540 0.6407 -2.22%
1996-12-24 0 2.025 1.980 2.025 1.970 2.050 4,635,000 9,222,500 1.9898 0.655 0.640 0.655 0.637 0.663 14,333,547 0.6434 2.79%
1996-12-23 0 1.970 1.970 1.980 1.960 1.980 2,996,000 5,899,760 1.9692 0.637 0.637 0.640 0.634 0.640 9,265,007 0.6368 2.07%
1996-12-20 0 1.930 1.930 1.940 1.900 1.950 3,778,000 7,292,560 1.9303 0.624 0.624 0.627 0.614 0.631 11,683,310 0.6242 2.66%
1996-12-19 0 1.880 1.870 1.880 1.860 1.910 3,279,000 6,173,240 1.8827 0.608 0.605 0.608 0.601 0.618 10,140,173 0.6088 0.00%
1996-12-18 0 1.880 1.880 1.890 1.870 1.940 5,286,000 10,064,860 1.9041 0.608 0.608 0.611 0.605 0.627 16,346,738 0.6157 -0.53%
1996-12-17 0 1.890 1.880 1.890 1.840 1.940 11,158,000 21,049,420 1.8865 0.611 0.608 0.611 0.595 0.627 34,505,658 0.6100 -4.06%
1996-12-16 0 1.970 1.960 1.980 1.940 2.075 6,236,500 12,437,355 1.9943 0.637 0.634 0.640 0.627 0.671 19,286,121 0.6449 -3.90%
1996-12-13 0 2.050 2.025 2.050 2.025 2.075 5,354,000 11,035,790 2.0612 0.663 0.655 0.663 0.655 0.671 16,557,025 0.6665 -2.38%
1996-12-12 0 2.100 2.075 2.125 2.075 2.200 10,017,000 21,157,100 2.1121 0.679 0.671 0.687 0.671 0.711 30,977,162 0.6830 -3.45%
1996-12-11 0 2.175 2.150 2.200 2.150 2.325 47,450,000 105,585,850 2.2252 0.703 0.695 0.711 0.695 0.752 146,737,180 0.7196 3.57%
1996-12-10 0 2.100 2.100 2.125 2.000 2.125 16,440,000 34,033,050 2.0701 0.679 0.679 0.687 0.647 0.687 50,840,026 0.6694 5.53%
1996-12-09 0 1.990 1.990 2.000 1.960 2.000 7,900,000 15,649,440 1.9809 0.644 0.644 0.647 0.634 0.647 24,430,426 0.6406 2.58%
1996-12-06 0 1.940 1.940 1.950 1.910 2.025 11,614,000 22,690,190 1.9537 0.627 0.627 0.631 0.618 0.655 35,915,819 0.6318 -3.00%
1996-12-05 0 2.000 2.000 2.025 1.950 2.000 7,084,000 14,029,560 1.9805 0.647 0.647 0.655 0.631 0.647 21,906,980 0.6404 2.56%
1996-12-04 0 1.950 1.950 1.960 1.950 1.970 4,796,000 9,398,020 1.9596 0.631 0.631 0.634 0.631 0.637 14,831,433 0.6337 -1.52%
1996-12-03 0 1.980 1.970 1.980 1.980 2.000 4,132,000 8,235,640 1.9931 0.640 0.637 0.640 0.640 0.647 12,778,041 0.6445 -0.50%
1996-12-02 0 1.990 1.990 2.000 1.970 2.000 5,902,000 11,758,800 1.9923 0.644 0.644 0.647 0.637 0.647 18,251,693 0.6443 1.02%
1996-11-29 0 1.970 1.970 1.980 1.970 2.000 7,190,000 14,207,740 1.9760 0.637 0.637 0.640 0.637 0.647 22,234,780 0.6390 0.00%
1996-11-28 0 1.970 1.960 1.970 1.950 2.075 5,090,000 10,061,560 1.9767 0.637 0.634 0.637 0.631 0.671 15,740,616 0.6392 0.00%
1996-11-27 0 1.970 1.970 2.000 1.930 1.990 10,402,000 20,309,940 1.9525 0.637 0.637 0.647 0.624 0.644 32,167,759 0.6314 0.00%
1996-11-26 0 1.970 1.970 1.980 1.960 1.990 7,724,000 15,235,040 1.9724 0.637 0.637 0.640 0.634 0.644 23,886,153 0.6378 -0.51%
1996-11-25 0 1.980 1.980 1.990 1.900 1.990 6,730,000 13,171,980 1.9572 0.640 0.640 0.644 0.614 0.644 20,812,249 0.6329 3.66%
1996-11-22 0 1.910 1.900 1.930 1.900 2.000 3,650,000 7,168,600 1.9640 0.618 0.614 0.624 0.614 0.647 11,287,475 0.6351 -4.50%
1996-11-21 0 2.000 1.990 2.000 1.960 2.050 12,912,000 25,685,350 1.9893 0.647 0.644 0.647 0.634 0.663 39,929,831 0.6433 0.00%
1996-11-20 0 2.000 2.000 2.025 1.960 2.025 21,132,000 42,463,950 2.0095 0.647 0.647 0.655 0.634 0.655 65,349,844 0.6498 3.09%
1996-11-19 0 1.940 1.930 1.940 1.890 1.970 14,553,600 28,163,028 1.9351 0.627 0.624 0.627 0.611 0.637 45,006,411 0.6258 2.65%
1996-11-18 0 1.890 1.890 1.900 1.860 1.900 5,787,000 10,882,770 1.8806 0.611 0.611 0.614 0.601 0.614 17,896,060 0.6081 2.16%
1996-11-15 0 1.850 1.850 1.860 1.850 1.890 5,385,333 10,058,465 1.8678 0.598 0.598 0.601 0.598 0.611 16,653,922 0.6040 -0.54%
1996-11-14 0 1.860 1.860 1.870 1.850 1.860 5,368,000 9,977,080 1.8586 0.601 0.601 0.605 0.598 0.601 16,600,320 0.6010 0.54%
1996-11-13 0 1.850 1.850 1.860 1.840 1.870 3,064,000 5,679,500 1.8536 0.598 0.598 0.601 0.595 0.605 9,475,294 0.5994 0.00%
1996-11-12 0 1.850 1.850 1.860 1.840 1.880 3,470,000 6,416,460 1.8491 0.598 0.598 0.601 0.595 0.608 10,730,833 0.5979 0.00%
1996-11-11 0 1.850 1.850 1.860 1.840 1.850 5,356,000 9,897,600 1.8479 0.598 0.598 0.601 0.595 0.598 16,563,210 0.5976 -0.54%
1996-11-08 0 1.860 1.850 1.870 1.850 1.900 15,510,000 29,079,280 1.8749 0.601 0.598 0.605 0.598 0.614 47,964,039 0.6063 -1.06%
1996-11-07 0 1.880 1.880 1.890 1.820 1.930 27,774,200 51,780,820 1.8643 0.608 0.608 0.611 0.589 0.624 85,890,575 0.6029 0.00%
1996-11-06 0 1.880 1.860 1.880 1.740 1.900 23,392,000 42,982,900 1.8375 0.608 0.601 0.608 0.563 0.614 72,338,801 0.5942 8.05%
1996-11-05 0 1.740 1.740 1.750 1.730 1.750 3,702,000 6,436,010 1.7385 0.563 0.563 0.566 0.559 0.566 11,448,283 0.5622 0.00%
1996-11-04 0 1.740 1.730 1.740 1.710 1.750 4,059,000 7,033,640 1.7329 0.563 0.559 0.563 0.553 0.566 12,552,291 0.5603 1.75%
1996-11-01 0 1.710 1.700 1.720 1.710 1.730 3,908,000 6,725,600 1.7210 0.553 0.550 0.556 0.553 0.559 12,085,330 0.5565 0.00%
1996-10-31 0 1.710 1.710 1.720 1.700 1.760 3,652,000 6,267,980 1.7163 0.553 0.553 0.556 0.550 0.569 11,293,660 0.5550 -1.16%
1996-10-30 0 1.730 1.720 1.740 1.720 1.800 1,760,000 3,040,200 1.7274 0.559 0.556 0.563 0.556 0.582 5,442,728 0.5586 -2.26%
1996-10-29 0 1.770 1.740 1.770 1.720 1.770 752,000 1,304,380 1.7345 0.572 0.563 0.572 0.556 0.572 2,325,529 0.5609 1.72%
1996-10-28 0 1.740 1.700 1.750 1.730 1.770 2,636,000 4,605,600 1.7472 0.563 0.550 0.566 0.559 0.572 8,151,722 0.5650 -1.69%
1996-10-25 0 1.770 1.760 1.780 1.730 1.770 4,286,000 7,534,860 1.7580 0.572 0.569 0.576 0.559 0.572 13,254,279 0.5685 0.57%
1996-10-24 0 1.760 1.740 1.760 1.750 1.790 7,536,000 13,271,760 1.7611 0.569 0.563 0.569 0.566 0.579 23,304,771 0.5695 0.57%
1996-10-23 0 1.750 1.740 1.760 1.690 1.750 3,916,000 6,678,720 1.7055 0.566 0.563 0.569 0.546 0.566 12,110,069 0.5515 1.74%
1996-10-22 0 1.720 1.710 1.730 1.700 1.740 7,824,000 13,399,760 1.7126 0.556 0.553 0.559 0.550 0.563 24,195,399 0.5538 -0.58%
1996-10-18 0 1.730 1.730 1.740 1.730 1.750 4,270,000 7,417,160 1.7370 0.559 0.559 0.563 0.559 0.566 13,204,800 0.5617 -1.14%
1996-10-17 0 1.750 1.750 1.770 1.700 1.770 7,104,000 12,491,000 1.7583 0.566 0.566 0.572 0.550 0.572 21,968,829 0.5686 -1.13%
1996-10-16 0 1.770 1.770 1.780 1.760 1.810 4,306,000 7,691,040 1.7861 0.572 0.572 0.576 0.569 0.585 13,316,128 0.5776 -1.67%
1996-10-15 0 1.800 1.790 1.800 1.790 1.860 4,808,000 8,703,200 1.8101 0.582 0.579 0.582 0.579 0.601 14,868,543 0.5853 1.12%
1996-10-14 0 1.780 1.800 1.810 1.730 1.800 4,104,000 7,269,700 1.7714 0.576 0.582 0.585 0.559 0.582 12,691,452 0.5728 0.00%
1996-10-11 0 1.780 1.770 1.780 1.770 1.840 2,602,000 4,701,940 1.8070 0.576 0.572 0.576 0.572 0.595 8,046,578 0.5843 -3.78%
1996-10-10 0 1.850 1.850 1.860 1.830 1.870 4,220,000 7,794,660 1.8471 0.598 0.598 0.601 0.592 0.605 13,050,177 0.5973 -0.54%
1996-10-09 0 1.860 1.850 1.860 1.850 1.900 6,764,000 12,615,540 1.8651 0.601 0.598 0.601 0.598 0.614 20,917,393 0.6031 -1.06%
1996-10-08 0 1.880 1.880 1.890 1.860 1.950 11,632,667 22,115,967 1.9012 0.608 0.608 0.611 0.601 0.631 35,973,546 0.6148 -2.08%
1996-10-07 0 1.920 1.920 1.930 1.800 1.950 21,424,000 40,478,600 1.8894 0.621 0.621 0.624 0.582 0.631 66,252,842 0.6110 7.26%
1996-10-04 0 1.790 1.780 1.800 1.740 1.850 34,464,000 62,314,800 1.8081 0.579 0.576 0.582 0.563 0.598 106,578,507 0.5847 0.56%
1996-10-03 0 1.780 1.770 1.780 1.670 1.820 24,244,000 42,217,520 1.7414 0.576 0.572 0.576 0.540 0.589 74,973,576 0.5631 7.23%
1996-10-02 0 1.660 1.660 1.680 1.630 1.680 6,662,000 11,036,800 1.6567 0.537 0.537 0.543 0.527 0.543 20,601,962 0.5357 0.00%
1996-10-01 0 1.660 1.650 1.670 1.630 1.680 12,020,000 19,904,640 1.6560 0.537 0.534 0.540 0.527 0.543 37,171,357 0.5355 1.84%
1996-09-30 0 1.630 1.630 1.650 1.630 1.660 14,204,200 23,386,936 1.6465 0.527 0.527 0.534 0.527 0.537 43,925,906 0.5324 -1.81%
1996-09-27 0 1.660 1.650 1.670 1.640 1.670 8,254,000 13,631,910 1.6516 0.537 0.534 0.540 0.530 0.540 25,525,157 0.5341 -0.60%
1996-09-26 0 1.670 1.660 1.670 1.630 1.690 8,204,000 13,623,270 1.6606 0.540 0.537 0.540 0.527 0.546 25,370,534 0.5370 1.21%
1996-09-25 0 1.650 1.630 1.650 1.630 1.660 2,060,001 3,388,622 1.6450 0.534 0.527 0.534 0.527 0.537 6,370,469 0.5319 -1.20%
1996-09-24 0 1.670 1.670 1.680 1.650 1.690 1,894,000 3,162,480 1.6697 0.540 0.540 0.543 0.534 0.546 5,857,117 0.5399 0.60%
1996-09-23 0 1.660 1.650 1.660 1.630 1.670 2,426,000 3,994,320 1.6465 0.537 0.534 0.537 0.527 0.540 7,502,306 0.5324 -0.60%
1996-09-20 0 1.670 1.670 1.680 1.670 1.700 1,230,000 2,057,720 1.6729 0.540 0.540 0.543 0.540 0.550 3,803,725 0.5410 -1.76%
1996-09-19 0 1.700 1.680 1.700 1.690 1.700 2,100,000 3,556,160 1.6934 0.550 0.543 0.550 0.546 0.550 6,494,164 0.5476 0.59%
1996-09-18 0 1.690 1.690 1.700 1.680 1.700 3,410,000 5,789,720 1.6979 0.546 0.546 0.550 0.543 0.550 10,545,285 0.5490 0.00%
1996-09-17 0 1.690 1.690 1.700 1.690 1.710 7,472,000 12,733,400 1.7041 0.546 0.546 0.550 0.546 0.553 23,106,854 0.5511 -0.59%
1996-09-16 0 1.700 1.700 1.710 1.690 1.720 6,648,000 11,314,480 1.7019 0.550 0.550 0.553 0.546 0.556 20,558,667 0.5504 0.59%
1996-09-13 0 1.690 1.680 1.710 1.680 1.720 4,014,000 6,804,300 1.6951 0.546 0.543 0.553 0.543 0.556 12,413,130 0.5482 0.60%
1996-09-12 0 1.680 1.680 1.690 1.670 1.700 6,234,000 10,482,540 1.6815 0.543 0.543 0.546 0.540 0.550 19,278,389 0.5437 0.00%
1996-09-11 0 1.680 1.670 1.680 1.670 1.720 11,868,000 19,964,580 1.6822 0.543 0.540 0.543 0.540 0.556 36,701,303 0.5440 -3.45%
1996-09-10 0 1.740 1.730 1.740 1.670 1.760 7,758,000 13,298,940 1.7142 0.563 0.559 0.563 0.540 0.569 23,991,297 0.5543 -1.69%
1996-09-09 0 1.770 1.770 1.780 1.760 1.800 3,282,000 5,830,620 1.7765 0.572 0.572 0.576 0.569 0.582 10,149,450 0.5745 -1.67%
1996-09-06 0 1.800 1.790 1.800 1.780 1.800 2,572,000 4,617,000 1.7951 0.582 0.579 0.582 0.576 0.582 7,953,805 0.5805 0.00%
1996-09-05 0 1.800 1.790 1.800 1.790 1.800 2,174,000 3,898,760 1.7934 0.582 0.579 0.582 0.579 0.582 6,723,006 0.5799 0.00%
1996-09-04 0 1.800 1.790 1.800 1.790 1.800 3,342,000 6,012,640 1.7991 0.582 0.579 0.582 0.579 0.582 10,334,998 0.5818 0.56%
1996-09-03 0 1.790 1.790 1.800 1.770 1.810 5,158,000 9,191,440 1.7820 0.579 0.579 0.582 0.572 0.585 15,950,904 0.5762 -1.10%
1996-09-02 0 1.810 1.800 1.810 1.800 1.820 2,798,500 5,060,555 1.8083 0.585 0.582 0.585 0.582 0.589 8,654,247 0.5847 0.00%
1996-08-30 0 1.810 1.810 1.820 1.780 1.810 2,402,000 4,312,860 1.7955 0.585 0.585 0.589 0.576 0.585 7,428,087 0.5806 -0.55%
1996-08-29 0 1.820 1.820 1.830 1.820 1.860 3,872,000 7,078,960 1.8282 0.589 0.589 0.592 0.589 0.601 11,974,001 0.5912 -0.55%
1996-08-28 0 1.830 1.830 1.840 1.820 1.860 2,074,000 3,828,720 1.8461 0.592 0.592 0.595 0.589 0.601 6,413,760 0.5970 1.67%
1996-08-27 0 1.800 1.800 1.810 1.760 1.810 5,718,000 10,191,300 1.7823 0.582 0.582 0.585 0.569 0.585 17,682,681 0.5763 2.27%
1996-08-23 0 1.760 - 1.770 1.750 1.780 6,884,000 12,120,560 1.7607 0.569 - 0.572 0.566 0.576 21,288,488 0.5693 -0.56%
1996-08-22 0 1.770 1.760 1.770 1.680 1.770 7,958,000 13,852,720 1.7407 0.572 0.569 0.572 0.543 0.572 24,609,789 0.5629 4.73%
1996-08-21 0 1.690 1.660 1.680 1.670 1.690 6,927,000 11,651,350 1.6820 0.546 0.537 0.543 0.540 0.546 21,421,463 0.5439 -0.59%
1996-08-20 0 1.700 1.690 1.700 1.690 1.700 3,852,000 6,519,120 1.6924 0.550 0.546 0.550 0.546 0.550 11,912,152 0.5473 0.00%
1996-08-19 0 1.700 1.690 1.700 1.690 1.700 6,320,000 10,683,820 1.6905 0.550 0.546 0.550 0.546 0.550 19,544,341 0.5466 0.59%
1996-08-16 0 1.690 1.680 1.690 1.680 1.690 2,570,000 4,322,140 1.6818 0.546 0.543 0.546 0.543 0.546 7,947,620 0.5438 0.00%
1996-08-15 0 1.690 1.680 1.690 1.660 1.690 2,986,000 5,001,540 1.6750 0.546 0.543 0.546 0.537 0.546 9,234,083 0.5416 0.00%
1996-08-14 0 1.690 1.680 1.690 1.660 1.690 1,266,000 2,122,760 1.6767 0.546 0.543 0.546 0.537 0.546 3,915,053 0.5422 0.00%
1996-08-13 0 1.690 1.680 1.690 1.680 1.700 4,030,000 6,803,380 1.6882 0.546 0.543 0.546 0.543 0.550 12,462,610 0.5459 -0.59%
1996-08-12 0 1.700 1.690 1.700 1.670 1.700 2,094,000 3,525,540 1.6836 0.550 0.546 0.550 0.540 0.550 6,475,609 0.5444 0.59%
1996-08-09 0 1.690 1.680 1.690 1.660 1.690 3,034,000 5,072,380 1.6718 0.546 0.543 0.546 0.537 0.546 9,382,521 0.5406 -0.59%
1996-08-08 0 1.700 1.690 1.700 1.670 1.700 2,168,000 3,634,540 1.6764 0.550 0.546 0.550 0.540 0.550 6,704,451 0.5421 0.00%
1996-08-07 0 1.700 1.690 1.700 1.680 1.710 2,642,000 4,472,680 1.6929 0.550 0.546 0.550 0.543 0.553 8,170,277 0.5474 -0.58%
1996-08-06 0 1.710 1.700 1.710 1.680 1.740 2,579,000 4,364,260 1.6922 0.553 0.550 0.553 0.543 0.563 7,975,452 0.5472 -1.72%
1996-08-05 0 1.740 1.680 1.700 1.680 1.750 8,790,000 14,931,120 1.6986 0.563 0.543 0.550 0.543 0.566 27,182,715 0.5493 1.16%
1996-08-02 0 1.720 1.720 1.730 1.690 1.750 13,208,000 22,817,060 1.7275 0.556 0.556 0.559 0.546 0.566 40,845,198 0.5586 0.58%
1996-08-01 0 1.710 1.700 1.710 1.690 1.760 31,638,000 54,184,544 1.7126 0.553 0.550 0.553 0.546 0.569 97,839,218 0.5538 0.59%
1996-07-31 0 1.700 1.690 1.700 1.640 1.720 51,299,000 85,602,780 1.6687 0.550 0.546 0.550 0.530 0.556 158,640,054 0.5396 8.97%
1996-07-30 0 1.560 1.580 1.590 1.360 1.740 74,653,334 114,540,394 1.5343 0.504 0.511 0.514 0.440 0.563 230,862,375 0.4961 -15.22%
1996-07-29 0 1.840 1.840 1.850 1.830 1.970 10,012,000 19,068,920 1.9046 0.595 0.595 0.598 0.592 0.637 30,961,700 0.6159 -6.12%
1996-07-26 0 1.960 1.960 1.970 1.960 2.000 2,270,000 4,488,580 1.9773 0.634 0.634 0.637 0.634 0.647 7,019,882 0.6394 -1.01%
1996-07-25 0 1.980 1.980 1.990 1.980 1.990 3,032,000 6,004,960 1.9805 0.640 0.640 0.644 0.640 0.644 9,376,336 0.6404 0.00%
1996-07-24 0 1.980 1.970 1.980 1.970 1.990 3,300,000 6,527,820 1.9781 0.640 0.637 0.640 0.637 0.644 10,205,115 0.6397 -0.50%
1996-07-23 0 1.990 1.980 1.990 1.960 1.990 3,231,000 6,390,720 1.9779 0.644 0.640 0.644 0.634 0.644 9,991,735 0.6396 0.51%
1996-07-22 0 1.980 1.970 1.980 1.960 1.980 4,504,000 8,870,020 1.9694 0.640 0.637 0.640 0.634 0.640 13,928,435 0.6368 -0.50%
1996-07-19 0 1.990 1.980 1.990 1.950 2.000 3,784,500 7,507,080 1.9836 0.644 0.640 0.644 0.631 0.647 11,703,411 0.6414 1.53%
1996-07-18 0 1.960 1.960 1.970 1.960 1.980 1,292,000 2,543,280 1.9685 0.634 0.634 0.637 0.634 0.640 3,995,457 0.6365 -0.51%
1996-07-17 0 1.970 1.960 1.970 1.970 1.990 4,554,000 8,984,440 1.9729 0.637 0.634 0.637 0.637 0.644 14,083,058 0.6380 0.51%
1996-07-16 0 1.960 1.960 1.980 1.960 1.980 8,466,000 16,666,260 1.9686 0.634 0.634 0.640 0.634 0.640 26,180,758 0.6366 -1.01%
1996-07-15 0 1.980 1.970 1.980 1.970 2.000 4,185,000 8,309,750 1.9856 0.640 0.637 0.640 0.637 0.647 12,941,941 0.6421 -1.00%
1996-07-12 0 2.000 1.990 2.000 1.990 2.025 4,775,000 9,536,784 1.9972 0.647 0.644 0.647 0.644 0.655 14,766,492 0.6458 -1.23%
1996-07-11 0 2.025 2.025 2.050 2.000 2.025 6,560,000 13,191,100 2.0108 0.655 0.655 0.663 0.647 0.655 20,286,531 0.6502 0.00%
1996-07-10 0 2.025 2.000 2.025 1.990 2.025 3,706,000 7,420,050 2.0022 0.655 0.647 0.655 0.644 0.655 11,460,653 0.6474 1.76%
1996-07-09 0 1.990 1.990 2.000 1.980 2.025 4,068,000 8,093,800 1.9896 0.644 0.644 0.647 0.640 0.655 12,580,123 0.6434 -0.50%
1996-07-08 0 2.000 1.990 2.000 1.960 2.000 7,306,000 14,509,700 1.9860 0.647 0.644 0.647 0.634 0.647 22,593,505 0.6422 0.00%
1996-07-05 0 2.000 2.000 2.025 2.000 2.025 4,644,000 9,302,000 2.0030 0.647 0.647 0.655 0.647 0.655 14,361,380 0.6477 -1.23%
1996-07-04 0 2.025 2.025 2.050 2.000 2.050 4,808,000 9,759,950 2.0299 0.655 0.655 0.663 0.647 0.663 14,868,543 0.6564 1.25%
1996-07-03 0 2.000 2.000 2.025 2.000 2.025 19,314,000 38,672,700 2.0023 0.647 0.647 0.655 0.647 0.655 59,727,753 0.6475 0.00%
1996-07-02 0 2.000 1.990 2.000 2.000 2.100 36,338,000 72,955,900 2.0077 0.647 0.644 0.647 0.647 0.679 112,373,775 0.6492 -4.76%
1996-07-01 0 2.100 2.050 2.100 2.075 2.100 2,716,000 5,665,050 2.0858 0.679 0.663 0.679 0.671 0.679 8,399,119 0.6745 -1.18%
1996-06-28 0 2.125 2.100 2.125 2.075 2.125 11,324,000 23,794,750 2.1013 0.687 0.679 0.687 0.671 0.687 35,019,006 0.6795 0.00%
1996-06-27 0 2.125 2.100 2.125 2.075 2.125 17,362,000 36,663,350 2.1117 0.687 0.679 0.687 0.671 0.687 53,691,273 0.6829 1.19%
1996-06-26 0 2.100 2.075 2.100 2.050 2.125 26,868,000 55,823,150 2.0777 0.679 0.671 0.679 0.663 0.687 83,088,188 0.6719 2.44%
1996-06-25 0 2.050 2.025 2.050 2.025 2.075 4,146,000 8,465,450 2.0418 0.663 0.655 0.663 0.655 0.671 12,821,335 0.6603 0.00%
1996-06-24 0 2.050 2.025 2.050 2.025 2.050 1,084,000 2,200,000 2.0295 0.663 0.655 0.663 0.655 0.663 3,352,226 0.6563 1.23%
1996-06-21 0 2.025 2.000 2.025 2.025 2.050 3,687,666 7,487,407 2.0304 0.655 0.647 0.655 0.655 0.663 11,403,956 0.6566 1.25%
1996-06-19 0 2.000 2.000 2.025 2.000 2.025 4,700,000 9,491,350 2.0194 0.647 0.647 0.655 0.647 0.655 14,534,557 0.6530 -1.23%
1996-06-18 0 2.025 2.025 2.050 2.000 2.025 752,000 1,521,150 2.0228 0.655 0.655 0.663 0.647 0.655 2,325,529 0.6541 1.25%
1996-06-14 0 2.000 2.000 2.025 2.000 2.025 1,972,000 3,982,050 2.0193 0.647 0.647 0.655 0.647 0.655 6,098,329 0.6530 0.00%
1996-06-13 0 2.000 2.000 2.025 2.000 2.025 1,354,000 2,738,200 2.0223 0.647 0.647 0.655 0.647 0.655 4,187,189 0.6539 0.00%
1996-06-12 0 2.000 1.990 2.000 2.000 2.025 6,628,000 13,313,450 2.0087 0.647 0.644 0.647 0.647 0.655 20,496,818 0.6495 -2.44%
1996-06-11 0 2.050 2.025 2.050 2.000 2.075 5,910,000 12,055,000 2.0398 0.663 0.655 0.663 0.647 0.671 18,276,433 0.6596 -1.20%
1996-06-10 0 2.075 2.075 2.100 2.050 2.075 6,874,000 14,222,100 2.0690 0.671 0.671 0.679 0.663 0.671 21,257,563 0.6690 0.00%
1996-06-07 0 2.075 2.050 2.075 2.050 2.100 4,504,000 9,310,700 2.0672 0.671 0.663 0.671 0.663 0.679 13,928,435 0.6685 0.00%
1996-06-06 0 2.075 2.075 2.100 2.025 2.100 8,722,000 17,952,450 2.0583 0.671 0.671 0.679 0.655 0.679 26,972,427 0.6656 1.22%
1996-06-05 0 2.050 2.025 2.050 2.025 2.050 2,602,000 5,326,100 2.0469 0.663 0.655 0.663 0.655 0.663 8,046,578 0.6619 1.23%
1996-06-04 0 2.025 2.025 2.050 2.025 2.050 2,584,000 5,282,700 2.0444 0.655 0.655 0.663 0.655 0.663 7,990,914 0.6611 0.00%
1996-06-03 0 2.025 2.025 2.050 2.025 2.100 3,758,000 7,650,900 2.0359 0.655 0.655 0.663 0.655 0.679 11,621,461 0.6583 -3.57%
1996-05-31 0 2.100 2.075 2.100 2.100 2.125 5,256,000 11,083,150 2.1087 0.679 0.671 0.679 0.679 0.687 16,253,965 0.6819 0.00%
1996-05-30 0 2.100 2.100 2.125 2.050 2.100 6,126,000 12,779,850 2.0862 0.679 0.679 0.687 0.663 0.679 18,944,404 0.6746 1.20%
1996-05-29 0 2.075 2.050 2.075 2.025 2.075 3,698,000 7,593,500 2.0534 0.671 0.663 0.671 0.655 0.671 11,435,913 0.6640 1.22%
1996-05-28 0 2.050 2.025 2.050 2.025 2.075 6,968,000 14,284,400 2.0500 0.663 0.655 0.663 0.655 0.671 21,548,254 0.6629 -1.20%
1996-05-27 0 2.075 2.050 2.075 2.025 2.075 2,153,000 4,435,510 2.0602 0.671 0.663 0.671 0.655 0.671 6,658,064 0.6662 1.22%
1996-05-24 0 2.050 2.050 2.075 2.025 2.100 5,716,000 11,801,150 2.0646 0.663 0.663 0.671 0.655 0.679 17,676,496 0.6676 -3.53%
1996-05-23 0 2.125 2.100 2.150 2.125 2.150 10,296,000 21,948,900 2.1318 0.687 0.679 0.695 0.687 0.695 31,839,958 0.6894 -1.16%
1996-05-22 0 2.150 2.125 2.150 2.125 2.175 17,489,000 37,654,550 2.1530 0.695 0.687 0.695 0.687 0.703 54,084,015 0.6962 2.38%
1996-05-21 0 2.100 2.100 2.125 2.075 2.125 17,184,000 36,027,150 2.0966 0.679 0.679 0.687 0.671 0.687 53,140,815 0.6780 2.44%
1996-05-20 0 2.050 2.025 2.050 2.025 2.075 22,846,000 46,585,200 2.0391 0.663 0.655 0.663 0.655 0.671 70,650,318 0.6594 3.02%
1996-05-17 0 1.990 1.980 2.000 1.980 2.025 15,412,000 30,745,030 1.9949 0.644 0.640 0.647 0.640 0.655 47,660,978 0.6451 0.51%
1996-05-16 0 1.980 1.980 1.990 1.970 2.025 20,940,000 41,618,270 1.9875 0.640 0.640 0.644 0.637 0.655 64,756,091 0.6427 -1.00%
1996-05-15 0 2.000 1.990 2.000 1.990 2.100 21,725,000 44,265,680 2.0375 0.647 0.644 0.647 0.644 0.679 67,183,672 0.6589 -2.44%
1996-05-14 0 2.050 2.025 2.050 2.025 2.125 18,696,000 38,766,800 2.0735 0.663 0.655 0.663 0.655 0.687 57,816,613 0.6705 -1.20%
1996-05-13 0 2.075 2.075 2.100 2.050 2.200 8,170,000 17,074,400 2.0899 0.671 0.671 0.679 0.663 0.711 25,265,390 0.6758 -4.60%
1996-05-10 0 2.175 2.150 2.175 2.125 2.225 11,704,000 25,328,050 2.1641 0.703 0.695 0.703 0.687 0.719 36,194,140 0.6998 -1.14%
1996-05-09 0 2.200 2.200 2.225 2.200 2.250 13,918,000 31,016,050 2.2285 0.711 0.711 0.719 0.711 0.728 43,040,844 0.7206 -2.22%
1996-05-08 0 2.250 2.225 2.250 2.175 2.250 14,687,000 32,399,700 2.2060 0.728 0.719 0.728 0.703 0.728 45,418,945 0.7134 3.45%
1996-05-07 0 2.175 2.150 2.175 2.150 2.225 7,945,000 17,335,700 2.1820 0.703 0.695 0.703 0.695 0.719 24,569,587 0.7056 -2.25%
1996-05-06 0 2.225 2.200 2.225 2.175 2.250 14,244,000 31,784,500 2.2314 0.719 0.711 0.719 0.703 0.728 44,048,986 0.7216 -1.11%
1996-05-03 0 2.250 2.250 2.275 2.175 2.250 21,250,000 47,379,050 2.2296 0.728 0.728 0.736 0.703 0.728 65,714,754 0.7210 0.00%
1996-05-02 0 2.250 2.250 2.275 2.225 2.275 27,856,000 63,040,350 2.2631 0.728 0.728 0.736 0.719 0.736 86,143,538 0.7318 1.12%
1996-05-01 0 2.225 2.225 2.250 2.125 2.250 38,984,000 85,831,150 2.2017 0.719 0.719 0.728 0.687 0.728 120,556,422 0.7120 3.49%
1996-04-30 0 2.150 2.150 2.175 2.125 2.175 12,130,000 26,104,500 2.1521 0.695 0.695 0.703 0.687 0.703 37,511,528 0.6959 -1.15%
1996-04-29 0 2.175 2.150 2.175 2.100 2.175 29,260,000 62,772,400 2.1453 0.703 0.695 0.703 0.679 0.703 90,485,350 0.6937 3.57%
1996-04-26 0 2.100 2.075 2.100 1.980 2.125 24,348,000 49,926,640 2.0505 0.679 0.671 0.679 0.640 0.687 75,295,192 0.6631 5.00%
1996-04-25 0 2.000 1.990 2.000 1.980 2.000 3,631,000 7,221,010 1.9887 0.647 0.644 0.647 0.640 0.647 11,228,719 0.6431 0.50%
1996-04-24 0 1.990 1.990 2.000 1.950 2.025 9,652,000 19,170,200 1.9861 0.644 0.644 0.647 0.631 0.655 29,848,414 0.6423 1.53%
1996-04-23 0 1.960 1.950 1.960 1.940 1.990 3,244,000 6,356,500 1.9595 0.634 0.631 0.634 0.627 0.644 10,031,937 0.6336 -1.01%
1996-04-22 0 1.980 1.970 1.980 1.930 1.980 4,258,000 8,300,380 1.9494 0.640 0.637 0.640 0.624 0.640 13,167,690 0.6304 1.02%
1996-04-19 0 1.960 1.960 1.970 1.930 1.980 6,078,000 11,851,540 1.9499 0.634 0.634 0.637 0.624 0.640 18,795,966 0.6305 -1.01%
1996-04-18 0 1.980 1.970 1.980 1.940 1.990 6,920,000 13,629,720 1.9696 0.640 0.637 0.640 0.627 0.644 21,399,816 0.6369 0.00%
1996-04-17 0 1.980 1.980 1.990 1.980 1.990 3,079,000 6,112,220 1.9851 0.640 0.640 0.644 0.640 0.644 9,521,681 0.6419 0.00%
1996-04-16 0 1.980 1.980 1.990 1.970 2.025 8,928,000 17,734,720 1.9864 0.640 0.640 0.644 0.637 0.655 27,609,474 0.6423 -0.50%
1996-04-15 0 1.990 1.980 1.990 1.970 2.000 7,620,000 15,159,900 1.9895 0.644 0.640 0.644 0.637 0.647 23,564,538 0.6433 0.51%
1996-04-12 0 1.980 1.970 1.980 1.970 2.025 6,730,000 13,407,640 1.9922 0.640 0.637 0.640 0.637 0.655 20,812,249 0.6442 -1.00%
1996-04-11 0 2.000 1.990 2.025 2.000 2.025 10,156,000 20,332,500 2.0020 0.647 0.644 0.655 0.647 0.655 31,407,014 0.6474 -2.44%
1996-04-10 0 2.050 2.025 2.050 2.025 2.075 3,775,000 7,703,660 2.0407 0.663 0.655 0.663 0.655 0.671 11,674,033 0.6599 0.00%
1996-04-09 0 2.050 2.050 2.075 1.970 2.075 6,320,000 12,925,710 2.0452 0.663 0.663 0.671 0.637 0.671 19,544,341 0.6614 1.23%
1996-04-03 0 2.025 2.025 2.050 2.025 2.050 6,669,000 13,611,950 2.0411 0.655 0.655 0.663 0.655 0.663 20,623,609 0.6600 0.00%
1996-04-02 0 2.025 2.025 2.050 2.000 2.050 11,566,000 23,279,150 2.0127 0.655 0.655 0.663 0.647 0.663 35,767,381 0.6508 1.25%
1996-04-01 0 2.000 2.000 2.025 1.990 2.025 9,734,000 19,467,190 1.9999 0.647 0.647 0.655 0.644 0.655 30,101,996 0.6467 -1.23%
1996-03-29 0 2.025 2.025 2.050 2.000 2.050 5,364,000 10,862,050 2.0250 0.655 0.655 0.663 0.647 0.663 16,587,950 0.6548 -1.22%
1996-03-28 0 2.050 2.050 2.075 2.025 2.050 9,074,600 18,596,420 2.0493 0.663 0.663 0.671 0.655 0.663 28,062,828 0.6627 0.00%
1996-03-27 0 2.050 2.050 2.075 2.025 2.075 5,108,000 10,454,050 2.0466 0.663 0.663 0.671 0.655 0.671 15,796,281 0.6618 0.00%
1996-03-26 0 2.050 2.025 2.050 2.000 2.075 15,188,000 30,920,050 2.0358 0.663 0.655 0.663 0.647 0.671 46,968,267 0.6583 0.00%
1996-03-25 0 2.050 2.050 2.075 2.050 2.150 17,732,000 37,220,100 2.0990 0.663 0.663 0.671 0.663 0.695 54,835,483 0.6788 -1.20%
1996-03-22 0 2.075 2.050 2.075 2.025 2.100 17,762,000 36,822,450 2.0731 0.671 0.663 0.671 0.655 0.679 54,928,257 0.6704 2.47%
1996-03-21 0 2.025 2.025 2.050 2.000 2.050 15,294,000 31,037,350 2.0294 0.655 0.655 0.663 0.647 0.663 47,296,068 0.6562 1.25%
1996-03-20 0 2.000 2.000 2.025 2.000 2.050 12,938,000 26,173,850 2.0230 0.647 0.647 0.655 0.647 0.663 40,010,235 0.6542 -2.44%
1996-03-19 0 2.050 2.025 2.050 2.000 2.100 13,092,000 26,740,250 2.0425 0.663 0.655 0.663 0.647 0.679 40,486,473 0.6605 -1.20%
1996-03-18 0 2.075 2.050 2.075 2.050 2.125 9,944,000 20,675,450 2.0792 0.671 0.663 0.671 0.663 0.687 30,751,412 0.6723 -2.35%
1996-03-15 0 2.125 2.100 2.125 2.000 2.125 37,458,000 77,193,010 2.0608 0.687 0.679 0.687 0.647 0.687 115,837,329 0.6664 8.97%
1996-03-14 0 1.950 1.950 1.960 1.920 1.960 9,184,200 17,832,114 1.9416 0.631 0.631 0.634 0.621 0.634 28,401,762 0.6279 1.04%
1996-03-13 0 1.930 1.920 1.930 1.890 1.970 10,664,000 20,658,540 1.9372 0.624 0.621 0.624 0.611 0.637 32,977,983 0.6264 -1.03%
1996-03-12 0 1.950 1.940 1.950 1.930 2.050 26,700,000 52,770,220 1.9764 0.631 0.627 0.631 0.624 0.663 82,568,655 0.6391 0.52%
1996-03-11 0 1.940 1.930 1.960 1.850 2.000 42,882,000 82,808,160 1.9311 0.627 0.624 0.634 0.598 0.647 132,610,827 0.6244 -9.77%
1996-03-08 0 2.150 2.125 2.150 2.125 2.175 5,362,000 11,527,850 2.1499 0.695 0.687 0.695 0.687 0.703 16,581,765 0.6952 0.00%
1996-03-07 0 2.150 2.125 2.150 2.125 2.175 11,698,000 25,113,200 2.1468 0.695 0.687 0.695 0.687 0.703 36,175,585 0.6942 -1.15%
1996-03-06 0 2.175 2.150 2.175 2.150 2.225 18,104,000 39,260,050 2.1686 0.703 0.695 0.703 0.695 0.719 55,985,878 0.7012 -2.25%
1996-03-05 0 2.225 2.200 2.225 2.200 2.225 17,286,000 38,180,350 2.2087 0.719 0.711 0.719 0.711 0.719 53,456,246 0.7142 1.14%
1996-03-04 0 2.200 2.200 2.225 2.150 2.225 15,998,000 35,168,600 2.1983 0.711 0.711 0.719 0.695 0.719 49,473,159 0.7109 2.33%
1996-03-01 0 2.150 2.125 2.150 2.125 2.150 11,752,000 25,211,350 2.1453 0.695 0.687 0.695 0.687 0.695 36,342,578 0.6937 1.18%
1996-02-29 0 2.125 2.125 2.150 2.125 2.200 21,934,000 47,108,300 2.1477 0.687 0.687 0.695 0.687 0.711 67,829,996 0.6945 -3.41%
1996-02-28 0 2.200 2.175 2.200 2.175 2.225 13,284,000 29,232,200 2.2006 0.711 0.703 0.711 0.703 0.719 41,080,225 0.7116 0.00%
1996-02-27 0 2.200 2.200 2.225 2.175 2.250 27,002,000 59,706,750 2.2112 0.711 0.711 0.719 0.703 0.728 83,502,578 0.7150 0.00%
1996-02-26 0 2.200 2.200 2.225 2.200 2.275 38,740,000 86,280,100 2.2272 0.711 0.711 0.719 0.711 0.736 119,801,862 0.7202 -3.30%
1996-02-23 0 2.275 2.250 2.275 2.125 2.275 83,346,000 184,151,300 2.2095 0.736 0.728 0.736 0.687 0.736 257,744,088 0.7145 8.33%
1996-02-22 0 2.100 2.100 2.125 2.050 2.150 26,260,000 55,290,400 2.1055 0.679 0.679 0.687 0.663 0.695 81,207,973 0.6808 0.00%
1996-02-16 0 2.100 2.100 2.125 2.100 2.150 19,634,200 41,703,400 2.1240 0.679 0.679 0.687 0.679 0.695 60,717,959 0.6868 -1.18%
1996-02-15 0 2.125 2.100 2.125 2.050 2.150 40,330,200 84,784,026 2.1022 0.687 0.679 0.687 0.663 0.695 124,719,490 0.6798 3.66%
1996-02-14 0 2.050 2.050 2.075 2.025 2.100 28,105,000 57,417,350 2.0430 0.663 0.663 0.671 0.655 0.679 86,913,560 0.6606 1.23%
1996-02-13 0 2.025 2.025 2.050 2.000 2.175 57,326,000 118,549,175 2.0680 0.655 0.655 0.663 0.647 0.703 177,278,305 0.6687 -5.81%
1996-02-12 0 2.150 2.150 2.175 2.100 2.225 63,875,100 137,928,978 2.1594 0.695 0.695 0.703 0.679 0.719 197,531,128 0.6983 2.38%
1996-02-09 0 2.100 2.075 2.100 2.050 2.125 70,096,000 146,218,150 2.0860 0.679 0.671 0.679 0.663 0.687 216,769,006 0.6745 2.44%
1996-02-08 0 2.050 2.025 2.050 1.910 2.100 134,826,000 271,881,622 2.0165 0.663 0.655 0.663 0.618 0.679 416,943,877 0.6521 7.33%
1996-02-07 0 1.910 1.910 1.920 1.900 1.940 45,945,000 88,038,500 1.9162 0.618 0.618 0.621 0.614 0.627 142,083,029 0.6196 0.00%
1996-02-06 0 1.910 1.900 1.910 1.870 1.950 106,318,600 203,497,898 1.9140 0.618 0.614 0.618 0.605 0.631 328,785,911 0.6189 2.14%
1996-02-05 0 1.870 1.880 1.890 1.860 1.950 235,031,000 445,405,280 1.8951 0.605 0.608 0.611 0.601 0.631 726,823,731 0.6128

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